台勝科 (3532)-永豐金-市政券商分點個股進出

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
173.5
漲跌
▼1.5
漲幅
-0.86%
成交量
711張
產業
上市半導體類股
664人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-市政券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-市政券商分點個股進出
永豐金-市政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
2024/06/13	3.1	173.54	0	176.50	173.50	3	1,196	0.25%
2024/06/12	0	173.50	0	174.00	175.00	0	1,202	0.00%
2024/06/11	5.1	174.61	1	174.50	174.00	4.1	1,218	0.33%
2024/06/07	2	178.00	28	179.88	177.00	-26	1,228	-2.12%
2024/06/06	3	173.00	1.2	170.91	170.50	1.8	1,187	0.15%
2024/06/05	2.3	172.39	6.1	173.93	174.00	-3.8	1,191	-0.32%
2024/06/04	1	169.50	0	0.00	170.00	1	1,301	0.08%
2024/06/03	1.3	169.46	0	0.00	169.50	1.3	1,321	0.10%
2024/05/31	0	0.00	1	169.50	169.50	-1	1,321	-0.08%
2024/05/30	6	172.25	1.1	171.05	170.00	5	1,320	0.37%
2024/05/28	0	0.00	6	167.25	168.00	-6	1,302	-0.46%
2024/05/27	0	0.00	1	166.00	166.00	-1	1,298	-0.08%
2024/05/23	0	0.00	1	164.50	164.50	-1	1,309	-0.08%
2024/05/22	0	0.00	3	165.17	164.00	-3	1,320	-0.23%
2024/05/21	10	160.80	0	0.00	160.50	10	1,329	0.75%
2024/05/17	2	163.01	0	0.00	163.50	2	1,335	0.15%
2024/05/16	0	0.00	3	161.50	162.50	-3	1,343	-0.22%
2024/05/14	3	163.00	0	0.00	163.50	3	1,365	0.22%
2024/05/13	1.1	163.04	0	0.00	163.00	1.1	1,372	0.08%
2024/05/09	7.1	168.28	6	167.33	167.00	1.1	1,360	0.08%
2024/05/08	4	169.38	0	0.00	170.00	4	1,351	0.30%
2024/05/07	3.1	168.36	0.4	168.60	170.50	2.7	1,348	0.20%
2024/05/06	5	172.50	2	172.00	172.00	3	1,339	0.22%
2024/05/03	4	173.87	0	0.00	171.50	4	1,335	0.30%
2024/05/02	3	173.50	0	0.00	173.00	3	1,332	0.23%
2024/04/30	4	177.50	6	178.25	176.50	-2	1,351	-0.15%
2024/04/29	2	181.99	5.2	180.09	181.50	-3.2	1,342	-0.24%
2024/04/26	1	176.00	10	177.70	176.50	-9	1,310	-0.69%
2024/04/25	13	176.27	15	177.10	175.50	-2	1,304	-0.15%
2024/04/24	11	176.82	4	177.00	177.50	7	1,292	0.54%
2024/04/23	1	171.00	2	170.50	171.00	-1	1,264	-0.08%
2024/04/22	2	165.50	0	0.00	165.50	2	1,259	0.16%
2024/04/19	7.1	167.06	0	0.00	164.50	7.1	1,252	0.56%
2024/04/18	2	172.25	5.3	173.38	174.00	-3.3	1,229	-0.27%
2024/04/17	1	167.50	1	168.00	169.50	0	1,227	0.00%
2024/04/16	8	165.75	0	0.00	165.00	8	1,228	0.65%
2024/04/15	7	172.00	1	171.00	171.00	6	1,229	0.49%
2024/04/12	2	173.00	15	173.97	174.50	-13	1,220	-1.07%
2024/04/11	1	171.50	6.5	172.93	173.00	-5.5	1,212	-0.45%
2024/04/10	1	172.50	3	171.35	173.00	-2	1,220	-0.17%
2024/04/09	0.5	170.08	0.2	169.50	169.00	0.3	1,222	0.03%
2024/04/08	2.1	169.05	0	0.00	170.50	2.1	1,232	0.17%
2024/04/03	0.1	167.50	0	0.00	170.00	0.1	1,252	0.01%
2024/04/02	2	169.23	0	0.00	168.00	2	1,296	0.16%
2024/04/01	1	166.51	1	168.50	168.50	0	1,455	0.00%
2024/03/29	1	166.44	2	165.25	166.50	-1	1,502	-0.06%
2024/03/28	0	165.45	0	0.00	164.50	0	1,545	0.00%
2024/03/27	2	165.00	11	165.00	165.00	-9	1,599	-0.56%
2024/03/26	6	163.92	5.3	163.94	163.50	0.7	1,712	0.04%
2024/03/25	1	168.53	12	169.00	168.00	-11	1,987	-0.55%
2024/03/22	1.1	167.98	2.1	169.21	168.00	-1.1	2,089	-0.05%
2024/03/21	11	162.86	2.1	164.02	165.50	8.9	2,217	0.40%
2024/03/20	1	164.50	3	164.67	161.00	-2	2,458	-0.08%
2024/03/19	1	160.00	0	0.00	163.00	1	2,457	0.04%
2024/03/18	5	159.40	0	160.50	160.00	5	2,461	0.20%
2024/03/15	2.1	161.29	4	161.75	160.50	-2	2,543	-0.08%
2024/03/14	3.4	164.93	2.3	164.46	164.50	1.1	2,539	0.04%
2024/03/13	6.1	165.49	0	0.00	162.50	6.1	2,604	0.23%
2024/03/12	0.1	165.00	2.1	165.52	166.00	-2	2,580	-0.08%
2024/03/11	2	161.50	3	161.67	161.50	-1	2,563	-0.04%
2024/03/08	32	167.38	29.4	166.36	162.50	2.7	2,551	0.10%
2024/03/07	2	161.50	4.1	161.73	161.00	-2.1	2,438	-0.08%
2024/03/06	0	0.00	1	158.50	158.00	-1	2,418	-0.04%
2024/03/04	1	157.00	1.1	158.06	159.00	-0.1	2,476	-0.01%
2024/03/01	1.1	157.02	1	157.50	157.00	0.1	2,491	0.00%
2024/02/29	2.1	156.50	0.2	156.50	156.50	1.9	2,489	0.08%
2024/02/27	3.1	157.86	3	158.33	157.50	0.1	2,494	0.01%
2024/02/26	1.1	161.04	0	160.50	161.00	1.1	2,496	0.04%
2024/02/23	6	160.92	1	161.00	160.50	5	2,495	0.20%
2024/02/22	0.1	160.00	1	158.50	160.00	-0.9	2,501	-0.04%
2024/02/21	3.1	154.68	3	154.67	154.50	0.1	2,495	0.00%
2024/02/20	3	155.00	0	0.00	155.50	3	2,495	0.12%
2024/02/19	2	155.50	1	156.00	156.00	1	2,496	0.04%
2024/02/16	3	154.00	9	154.00	154.00	-6	2,506	-0.24%
2024/02/15	0	158.00	1	157.50	156.50	-1	2,488	-0.04%
2024/02/05	1	160.00	4	161.00	161.00	-3	2,477	-0.12%
2024/02/02	0.1	161.50	0	0.00	161.50	0.1	2,486	0.00%
2024/02/01	3	161.33	4.1	161.27	161.50	-1.1	2,489	-0.04%
2024/01/31	0	0.00	1	163.00	162.00	-1	2,525	-0.04%
2024/01/30	0.1	163.50	1	163.50	163.50	-0.9	2,532	-0.04%
2024/01/29	0	163.00	0	0.00	165.00	0	2,555	0.00%
2024/01/25	0.1	164.00	0	0.00	164.50	0.1	2,558	0.00%
2024/01/24	0	0.00	20.1	163.51	164.50	-20.1	2,579	-0.78%
2024/01/23	4	160.13	0	0.00	161.00	4	2,560	0.16%
2024/01/22	0	0.00	22	161.34	161.50	-22	2,549	-0.86%
2024/01/19	24	160.21	8	160.00	160.00	16	2,552	0.63%
2024/01/18	7	157.57	1	158.00	158.00	6	2,552	0.24%
2024/01/17	12	157.88	1	158.50	158.50	11	2,545	0.43%
2024/01/16	3.1	162.02	0	0.00	162.00	3.1	2,524	0.12%
2024/01/15	0.1	164.00	0	0.00	164.50	0.1	2,515	0.00%
2024/01/12	2.2	163.07	0	0.00	163.00	2.2	2,511	0.09%
2024/01/11	1.1	164.56	2	164.50	165.00	-0.9	2,511	-0.03%
2024/01/10	2.2	162.34	0	0.00	163.50	2.2	2,505	0.09%
2024/01/09	1	165.50	0	165.50	163.50	1	2,502	0.04%
2024/01/08	1	164.00	0	0.00	164.00	1	2,494	0.04%
2024/01/05	0	0.00	1	164.00	164.00	-1	2,504	-0.04%
2024/01/04	2.3	163.70	0	0.00	164.50	2.3	2,509	0.09%
2024/01/03	1.2	167.51	17	167.32	166.50	-15.8	2,505	-0.63%
2024/01/02	2.2	167.83	1	167.50	167.00	1.2	2,491	0.05%
2023/12/29	3.4	168.89	10	169.00	168.50	-6.6	2,473	-0.27%
2023/12/28	12.4	172.33	8	171.19	171.50	4.4	2,447	0.18%
2023/12/27	18.4	172.85	16	173.54	172.00	2.4	2,397	0.10%
2023/12/26	11	189.90	7	190.36	189.00	4	2,237	0.18%
2023/12/25	12.1	190.10	13.1	188.44	190.00	-1.1	2,181	-0.05%
2023/12/22	21.1	186.14	22	186.09	188.00	-0.9	2,126	-0.04%
2023/12/21	19.1	187.03	24.7	187.11	189.00	-5.6	2,068	-0.27%
2023/12/20	30.8	190.85	34.8	191.81	184.00	-4	1,945	-0.21%
2023/12/19	12	180.25	17	180.41	184.00	-5	1,654	-0.30%
2023/12/18	61.1	183.88	31.3	182.61	180.50	29.8	1,542	1.93%
2023/12/15	48.2	178.67	68.1	179.33	183.50	-20	1,366	-1.46%
2023/12/14	6.1	166.22	6	165.42	167.00	0.1	1,108	0.01%
2023/12/13	0	0.00	1	163.00	163.50	-1	1,085	-0.09%
2023/12/12	1	168.50	5	166.30	165.00	-4	1,071	-0.37%
2023/12/11	0	0.00	5	161.80	161.00	-5	990	-0.50%
2023/12/08	7	164.71	41.1	161.35	160.50	-34.1	989	-3.44%
2023/12/07	8	156.00	2	157.99	155.50	6	910	0.66%
2023/12/06	0	159.00	1	158.50	157.50	-1	906	-0.11%
2023/12/05	12.2	156.72	0	0.00	156.00	12.2	901	1.36%
2023/12/04	21	159.36	10.1	158.76	159.00	10.9	894	1.22%
2023/12/01	2	162.50	2	162.50	162.00	0	882	0.00%
2023/11/30	8	163.56	49	163.87	164.00	-41	874	-4.69%
2023/11/29	10	159.65	6	161.17	160.00	4	833	0.48%
2023/11/28	6	158.33	12	158.50	159.00	-6	820	-0.73%
2023/11/27	4.1	154.27	5	153.50	153.50	-0.9	803	-0.12%
2023/11/22	5	154.00	0	0.00	154.00	5	794	0.63%
2023/11/21	11	155.68	0	0.00	154.50	11	785	1.40%
2023/11/20	11	157.95	0	0.00	157.00	11	768	1.43%
2023/11/17	9	159.33	0	0.00	159.00	9	759	1.19%
2023/11/16	0	0.00	7	157.64	157.50	-7	754	-0.93%
2023/11/15	0	0.00	12.1	158.91	157.00	-12.1	750	-1.61%
2023/11/14	2	158.00	0	0.00	158.00	2	742	0.27%
2023/11/10	1	160.50	4	159.00	160.00	-3	748	-0.40%
2023/11/09	1	158.00	0	158.00	157.50	1	740	0.13%
2023/11/08	5.1	153.99	4	156.13	156.50	1.1	752	0.15%
2023/11/07	0	0.00	3	161.33	160.50	-3	724	-0.41%
2023/11/06	1	157.50	22	159.50	161.00	-21	728	-2.88%
2023/11/03	7	156.50	0	0.00	156.50	7	721	0.97%
2023/11/02	1	155.50	20	156.50	156.50	-19	731	-2.60%
2023/11/01	1	157.00	11.3	158.21	155.50	-10.3	746	-1.37%
2023/10/31	0	0.00	1.1	155.93	155.50	-1.1	726	-0.15%
2023/10/30	0	0.00	5	155.30	155.00	-5	745	-0.67%
2023/10/20	1	150.00	0	0.00	151.50	1	886	0.11%
2023/10/18	0	0.00	0.4	154.00	153.50	-0.4	909	-0.04%
2023/10/17	2	154.75	1	153.00	153.00	1	904	0.11%
2023/10/13	0	0.00	0	156.00	155.50	0	944	0.00%
2023/10/12	0	0.00	3	152.33	153.50	-3	964	-0.31%
2023/10/11	0.3	153.00	3	152.50	153.00	-2.7	1,007	-0.27%
2023/10/06	0	0.00	5	149.60	150.50	-5	1,020	-0.49%
2023/10/05	0	0.00	5	149.00	149.00	-5	1,058	-0.47%
2023/10/04	1	147.50	1	148.50	148.50	0	1,087	0.00%
2023/10/02	0	0.00	3	146.50	147.50	-3	1,102	-0.27%
2023/09/18	1	148.50	0	0.00	148.50	1	1,235	0.08%
2023/09/15	1	150.00	0	0.00	150.00	1	1,243	0.08%
2023/09/12	0	0.00	1	146.50	146.50	-1	1,269	-0.08%
2023/09/11	2	143.50	0	0.00	143.50	2	1,308	0.15%
2023/09/07	0	0.00	0.5	145.00	145.00	-0.5	1,394	-0.04%
2023/09/06	0	0.00	1	146.50	145.00	-1	1,401	-0.07%
2023/09/04	0	0.00	3	146.50	146.00	-3	1,465	-0.20%
2023/09/01	0	0.00	1	146.00	145.50	-1	1,555	-0.06%
2023/08/30	1	143.00	0	0.00	143.00	1	1,612	0.06%
2023/08/29	0.1	141.50	0	0.00	140.00	0.1	1,685	0.01%
2023/08/23	3	140.00	1	140.00	140.00	2	1,920	0.10%
2023/08/21	3	138.00	0	0.00	138.00	3	1,938	0.15%
2023/08/18	5	138.80	0	0.00	138.00	5	1,939	0.26%
2023/08/17	0	0.00	21	140.12	140.50	-21	1,936	-1.08%
2023/08/14	1.2	140.83	0	0.00	140.00	1.2	1,928	0.06%
2023/08/11	6	144.33	0	0.00	143.50	6	1,919	0.31%
2023/08/10	3	145.33	0	0.00	146.50	3	1,909	0.16%
2023/08/07	0.1	151.50	1	150.00	150.50	-0.9	1,882	-0.05%
2023/08/04	1	153.50	0	0.00	153.00	1	1,874	0.05%
2023/08/02	2.1	153.62	0	0.00	153.00	2.1	1,871	0.11%
2023/08/01	0	0.00	0.2	160.00	159.50	-0.2	1,847	-0.01%
2023/07/31	7.1	160.05	7	166.00	159.50	0.1	1,842	0.01%
2023/07/25	22	164.84	1	166.00	164.00	21	1,760	1.19%
2023/07/21	1	158.00	1	160.00	159.50	0	1,773	0.00%
2023/07/20	0.1	163.00	1	161.50	161.50	-0.9	1,797	-0.05%
2023/07/19	0.1	165.00	0	0.00	161.50	0.1	1,795	0.01%
2023/07/18	1	163.50	0	0.00	165.50	1	1,785	0.06%
2023/07/17	0	0.00	1	166.50	164.50	-1	1,782	-0.06%
2023/07/14	1	166.00	2	168.25	169.00	-1	1,772	-0.06%
2023/07/13	0	0.00	2	163.50	161.50	-2	1,733	-0.12%
2023/07/12	2	164.25	7	161.79	164.00	-5	1,702	-0.29%
2023/07/11	1	160.00	2	158.75	158.50	-1	1,663	-0.06%
2023/07/10	3	160.50	0	0.00	160.50	3	1,653	0.18%
2023/07/07	1	160.50	0	160.50	160.00	1	1,656	0.06%
2023/07/06	4	162.00	3	161.83	161.00	1	1,657	0.06%
2023/07/05	1	161.00	0	162.00	161.00	1	1,658	0.06%
2023/07/04	5	167.00	0	0.00	164.00	5	1,646	0.30%
2023/07/03	11	168.18	6	167.83	168.00	5	1,652	0.30%
2023/06/30	1	168.00	3	167.50	167.50	-2	1,664	-0.12%
2023/06/29	0	0.00	1.1	166.23	166.00	-1.1	1,671	-0.07%
2023/06/28	0	168.00	6	169.00	167.00	-6	1,679	-0.36%
2023/06/27	10	168.60	5	169.10	167.50	5	1,687	0.30%
2023/06/21	1.1	163.95	0	0.00	163.50	1.1	1,715	0.06%
2023/06/20	4	167.63	20	165.00	165.00	-16	1,761	-0.91%
2023/06/19	0	0.00	2	168.50	168.00	-2	1,804	-0.11%
2023/06/16	5	167.10	1.1	166.55	166.50	3.9	1,827	0.21%
2023/06/15	1.1	169.00	11	169.45	168.00	-10	1,826	-0.54%
2023/06/14	12	167.00	0	0.00	167.50	12	1,892	0.63%
2023/06/13	1.2	160.79	0	0.00	163.50	1.2	1,928	0.06%
2023/06/12	0	0.00	1	158.50	158.00	-1	1,926	-0.05%
2023/06/09	0.1	156.00	0	0.00	159.00	0.1	1,941	0.01%
2023/06/08	1	156.50	0	0.00	158.00	1	1,931	0.05%
2023/06/07	1	153.50	1	156.00	157.50	0	1,933	0.00%
2023/06/06	0.2	163.50	0	0.00	165.00	0.2	1,907	0.01%
2023/06/05	32	166.25	9	165.50	165.00	23	2,015	1.14%
2023/06/02	2	167.25	4	168.50	168.50	-2	1,985	-0.10%
2023/06/01	14	163.43	13	164.00	163.50	1	1,922	0.05%
2023/05/31	10	163.95	8	165.06	166.00	2	1,898	0.11%
2023/05/30	1	166.00	3.1	164.19	164.50	-2.1	1,849	-0.11%
2023/05/29	7	157.00	0	0.00	157.00	7	1,725	0.41%
2023/05/26	0	0.00	2	152.75	153.00	-2	1,712	-0.12%
2023/05/25	1	150.50	0	0.00	151.00	1	1,706	0.06%
2023/05/24	0	0.00	1	150.50	151.00	-1	1,723	-0.06%
2023/05/19	0	0.00	2	150.50	150.00	-2	1,735	-0.12%
2023/05/18	3	151.00	1.1	150.55	151.00	1.9	1,739	0.11%
2023/05/15	0	0.00	10	144.50	145.00	-10	1,735	-0.58%
2023/05/11	1	144.50	0	0.00	144.50	1	1,752	0.06%
2023/05/10	8	145.75	4	145.25	146.00	4	1,766	0.23%
2023/05/09	2	148.50	0	0.00	149.50	2	1,765	0.11%
2023/05/04	1	147.00	0	0.00	147.00	1	1,866	0.05%
2023/05/03	1	148.50	0	0.00	148.50	1	1,873	0.05%
2023/04/27	0.1	147.50	0	0.00	144.50	0.1	1,886	0.01%
2023/04/26	3	141.83	0	0.00	145.00	3	1,866	0.16%
2023/04/25	1	145.50	0	0.00	145.50	1	1,830	0.05%
2023/04/21	1	152.00	1	150.50	151.50	0	1,797	0.00%
2023/04/19	0	0.00	8	157.00	154.50	-8	1,798	-0.44%
2023/04/13	1	159.00	4	159.50	158.50	-3	1,776	-0.17%
2023/04/12	1	162.00	0	0.00	162.50	1	1,777	0.06%
2023/04/06	11	162.36	6	160.50	160.50	5	1,780	0.28%
2023/03/31	3	166.33	0	0.00	166.00	3	1,766	0.17%
2023/03/30	2	165.00	0	0.00	165.00	2	1,752	0.11%
2023/03/29	2	163.25	0	0.00	162.50	2	1,752	0.11%
2023/03/28	2	164.25	9	165.50	164.00	-7	1,753	-0.40%
2023/03/27	7	167.50	12	168.50	168.50	-5	1,732	-0.29%
2023/03/24	7	170.14	0	0.00	170.00	7	1,732	0.40%
2023/03/23	4	170.38	6	171.67	171.50	-2	1,683	-0.12%
2023/03/22	3	169.83	5	170.50	170.00	-2	1,637	-0.12%
2023/03/21	8	166.19	8	167.00	165.50	0	1,595	0.00%
2023/03/20	0	0.00	0	164.50	166.00	0	1,570	0.00%
2023/03/17	47	164.63	48	164.83	165.00	-1	1,563	-0.06%
2023/03/16	1	165.50	3	167.00	165.50	-2	1,467	-0.14%
2023/03/14	3	156.17	1	160.50	158.50	2	1,418	0.14%
2023/03/13	1	155.50	0	0.00	156.00	1	1,422	0.07%
2023/03/10	8.1	160.62	1	158.00	159.00	7.1	1,416	0.50%
2023/03/09	1	167.50	11	167.86	165.50	-10	1,433	-0.70%
2023/03/08	2	161.00	1	162.00	165.50	1	1,402	0.07%
2023/03/02	0	0.00	1	149.50	150.00	-1	1,505	-0.07%
2023/02/24	2	151.00	0	0.00	151.00	2	1,518	0.13%
2023/02/23	2	151.50	0	0.00	152.50	2	1,528	0.13%
2023/02/22	4	151.13	0	0.00	150.50	4	1,543	0.26%
2023/02/21	0	0.00	1	155.50	155.50	-1	1,551	-0.06%
2023/02/15	3	151.00	0	0.00	151.00	3	1,790	0.17%
2023/02/14	0.1	154.00	0	0.00	152.50	0.1	1,829	0.00%
2023/02/13	0	0.00	7	152.50	152.00	-7	1,884	-0.37%
2023/02/09	0.1	159.00	1	158.00	157.00	-0.9	1,960	-0.05%
2023/02/07	1	158.50	0	0.00	158.50	1	1,982	0.05%
2023/02/06	1	158.00	1	156.00	156.00	0	2,037	0.00%
2023/02/03	1	165.00	0	0.00	163.00	1	2,033	0.05%
2023/02/02	10	160.25	1	157.50	161.50	9	2,006	0.45%
2023/02/01	5	156.50	0	0.00	156.00	5	2,010	0.25%
2023/01/31	2	155.00	2	153.75	155.50	0	2,087	0.00%
2023/01/30	1	155.00	1	153.50	152.50	0	2,114	0.00%
2023/01/17	0	0.00	1	149.50	149.50	-1	2,134	-0.05%
2023/01/13	2	148.00	0	0.00	148.50	2	2,216	0.09%
2023/01/12	1	150.00	0	0.00	147.00	1	2,286	0.04%
2023/01/10	15	149.43	6	149.00	149.00	9	2,337	0.39%
2023/01/09	2	148.50	0	0.00	150.50	2	2,362	0.08%
2022/12/30	1	136.50	0	0.00	136.00	1	2,510	0.04%
2022/12/29	0.1	137.00	0	0.00	137.50	0.1	2,513	0.00%
2022/12/21	2	144.00	1	144.50	144.50	1	2,718	0.04%
2022/12/09	0	0.00	1	154.00	152.00	-1	2,913	-0.03%
2022/12/06	10	162.00	0	0.00	157.00	10	2,970	0.34%
2022/11/25	15	170.67	42	167.00	166.50	-27	2,986	-0.90%
2022/11/24	1	172.00	0	0.00	172.00	1	2,977	0.03%
2022/11/23	3	165.50	3	164.50	164.50	0	2,935	0.00%
2022/11/22	6	163.50	6	165.00	165.50	0	2,973	0.00%
2022/11/21	1	165.50	0	0.00	165.50	1	3,003	0.03%
2022/11/18	14	167.00	0	0.00	164.00	14	3,047	0.46%
2022/11/17	3	165.83	3	167.50	167.50	0	3,058	0.00%
2022/11/16	9	164.89	9	166.00	167.00	0	3,061	0.00%
2022/11/14	8	161.50	8	163.50	164.50	0	3,073	0.00%
2022/11/10	3	154.50	3	158.00	158.50	0	3,083	0.00%
2022/11/08	1	155.00	1	152.50	153.00	0	3,325	0.00%
2022/11/07	3	150.00	3	151.50	151.50	0	3,364	0.00%
2022/11/04	7	147.43	9	149.89	150.50	-2	3,468	-0.06%
2022/11/03	4	142.38	5	148.40	148.50	-1	3,550	-0.03%
2022/11/02	12	145.96	12	145.67	145.50	0	3,577	0.00%
2022/11/01	9	144.44	8	144.50	144.50	1	3,572	0.03%
2022/10/31	9	143.39	9	145.00	145.50	0	3,610	0.00%
2022/10/28	13	141.85	13	140.50	140.50	0	3,620	0.00%
2022/10/27	1	145.50	0	0.00	145.50	1	3,615	0.03%
2022/10/26	4	137.63	2	140.50	139.00	2	3,593	0.06%
2022/10/25	7	139.00	6	139.00	137.50	1	3,576	0.03%
2022/10/24	0	0.00	1	144.00	139.50	-1	3,572	-0.03%
2022/10/21	5	136.50	3	135.00	134.00	2	3,597	0.06%
2022/10/20	18	137.67	20	136.98	137.00	-2	3,638	-0.05%
2022/10/19	12	141.17	8	140.00	139.00	4	3,638	0.11%
2022/10/18	10	139.85	10	140.00	139.50	0	3,670	0.00%
2022/10/17	4	134.75	4	138.50	139.00	0	3,808	0.00%
2022/10/13	11	130.50	11	129.45	126.50	0	4,037	0.00%
2022/10/12	5	131.50	5	134.00	134.00	0	4,053	0.00%
2022/10/11	10	134.70	9	132.00	132.50	1	4,073	0.02%
2022/10/07	7	143.64	7	142.50	143.00	0	4,102	0.00%
2022/10/06	2	145.00	2	145.50	146.50	0	4,149	0.00%
2022/10/05	9	144.89	9	144.00	144.00	0	4,184	0.00%
2022/10/04	3	142.00	3	143.50	144.00	0	4,191	0.00%
2022/10/03	0	0.00	1	138.00	139.00	-1	4,205	-0.02%
2022/09/30	4	131.88	3	135.00	137.00	1	4,299	0.02%
2022/09/29	2	135.00	0	0.00	135.00	2	4,369	0.05%
2022/09/28	15	140.63	17	136.76	135.50	-2	4,441	-0.05%
2022/09/27	13	141.88	12	143.88	144.50	1	4,492	0.02%
2022/09/26	13	147.62	19	146.08	144.00	-6	4,558	-0.13%
2022/09/23	14	159.50	14	154.50	154.50	0	4,650	0.00%
2022/09/22	4	155.50	4	161.00	161.00	0	4,696	0.00%
2022/09/21	8	160.69	9	159.06	159.50	-1	4,756	-0.02%
2022/09/20	8	163.75	8	163.50	163.00	0	4,895	0.00%
2022/09/19	11	164.91	11	162.50	162.50	0	4,983	0.00%
2022/09/16	7.1	167.85	5.2	166.50	166.50	1.9	5,061	0.04%
2022/09/15	6.1	171.57	65	172.65	169.50	-59	5,174	-1.14%
2022/09/14	35.1	169.18	2	173.50	174.00	33.1	5,280	0.63%
2022/09/13	36.1	175.50	10	177.00	176.50	26.1	5,378	0.48%
2022/09/12	7	176.57	6	177.50	177.00	1	5,467	0.02%
2022/09/08	2	170.00	0	0.00	171.00	2	5,626	0.04%
2022/09/07	5	165.00	4	167.00	165.50	1	5,685	0.02%
2022/09/06	0	0.00	1	167.00	166.50	-1	5,733	-0.02%
2022/09/05	15	170.93	15	168.80	168.00	0	5,818	0.00%
2022/09/01	11	176.55	9	174.00	173.00	2	6,029	0.03%
2022/08/31	6	176.00	8	178.50	183.00	-2	6,090	-0.03%
2022/08/30	3	176.33	2	176.50	178.00	1	6,139	0.02%
2022/08/29	6	171.08	4	171.00	171.00	2	6,249	0.03%
2022/08/26	13	185.38	14	181.50	181.00	-1	6,402	-0.02%
2022/08/25	8	184.00	9	184.39	183.00	-1	6,562	-0.02%
2022/08/24	13	180.00	12	179.00	178.00	1	6,619	0.02%
2022/08/23	4	175.88	3	179.00	179.00	1	6,797	0.01%
2022/08/22	10	178.95	11	178.45	177.50	-1	7,045	-0.01%
2022/08/19	3	184.50	4	184.13	183.50	-1	7,252	-0.01%
2022/08/18	14	177.07	16	181.66	183.00	-2	7,339	-0.03%
2022/08/17	11	184.64	11	183.50	183.00	0	7,423	0.00%
2022/08/16	12	186.83	12.1	186.75	185.50	-0.1	7,524	0.00%
2022/08/15	6	178.42	5	185.00	186.00	1	7,476	0.01%
2022/08/12	8	172.63	6	175.50	176.50	2	7,450	0.03%
2022/08/11	5	167.60	5	171.60	173.00	0	7,652	0.00%
2022/08/10	13.1	168.29	13	163.38	162.00	0.1	7,819	0.00%
2022/08/09	5	174.10	7	173.93	173.00	-2	8,115	-0.02%
2022/08/08	4	173.25	4	173.63	174.50	0	8,565	0.00%
2022/08/05	1	172.50	2	173.00	173.50	-1	8,735	-0.01%
2022/08/04	10	162.20	10	164.00	163.50	0	8,838	0.00%
2022/08/03	6	164.67	6	164.50	165.00	0	9,066	0.00%
2022/08/02	5	163.90	5	167.10	167.00	0	9,204	0.00%
2022/08/01	4	168.00	4	169.00	169.50	0	9,303	0.00%
2022/07/29	6	170.83	6	170.50	172.00	0	9,459	0.00%
2022/07/28	10	172.55	9	167.50	168.50	1	9,627	0.01%
2022/07/27	5	167.10	5	172.50	173.00	0	9,699	0.00%
2022/07/26	9	169.33	19	166.76	167.50	-10	9,702	-0.10%
2022/07/25	8	173.31	8	172.44	171.50	0	9,712	0.00%
2022/07/22	15	180.03	17	177.53	177.50	-2	9,819	-0.02%
2022/07/21	8	172.69	8	178.75	180.00	0	9,807	0.00%
2022/07/20	7	171.00	2	172.00	170.00	5	9,789	0.05%
2022/07/19	5	161.70	4	164.50	165.00	1	9,737	0.01%
2022/07/18	5	165.30	5	166.50	166.00	0	9,823	0.00%
2022/07/15	6	161.42	6	163.33	165.00	0	9,838	0.00%
2022/07/14	3	153.50	3	160.50	160.50	0	9,894	0.00%
2022/07/13	3	158.50	4	153.25	154.00	-1	9,905	-0.01%
2022/07/12	4	158.00	6	156.00	153.00	-2	9,934	-0.02%
2022/07/11	10	167.55	10	164.50	164.00	0	10,019	0.00%
2022/07/08	9	168.00	7	165.00	165.50	2	10,062	0.02%
2022/07/07	3	160.00	3	167.50	167.00	0	10,008	0.00%
2022/07/06	8	162.88	8	159.19	157.50	0	9,944	0.00%
2022/07/05	7	164.29	7	167.00	167.00	0	9,961	0.00%
2022/07/04	6	164.58	6	166.17	165.00	0	9,906	0.00%
2022/07/01	22	175.16	23	172.63	164.00	-1	9,873	-0.01%
2022/06/30	6	180.75	8.2	177.96	176.50	-2.2	9,868	-0.02%
2022/06/29	3	183.67	2	184.00	185.50	1	9,965	0.01%
2022/06/28	7	186.21	6.2	186.73	188.50	0.8	10,053	0.01%
2022/06/27	4	193.38	1	194.02	194.00	3	10,018	0.03%
2022/06/24	4	185.50	5.4	184.64	184.50	-1.4	10,160	-0.01%
2022/06/23	4	186.13	4	187.88	188.00	0	10,236	0.00%
2022/06/22	11.1	197.12	11	189.41	187.50	0.1	10,215	0.00%
2022/06/21	5	201.50	5	201.90	203.50	0	10,153	0.00%
2022/06/20	17	203.24	4	203.38	198.50	13	10,157	0.13%
2022/06/17	4	214.88	7	210.07	206.50	-3	10,182	-0.03%
2022/06/16	7.1	235.10	7	227.79	220.00	0.1	10,130	0.00%
2022/06/15	8	232.13	7	231.14	229.00	1	10,301	0.01%
2022/06/14	7.1	230.15	7	234.29	235.00	0.1	10,341	0.00%
2022/06/13	6	238.33	6	234.25	233.00	0	10,309	0.00%
2022/06/10	3.1	239.06	3	247.00	250.00	0.1	10,277	0.00%
2022/06/09	3	243.50	3	245.50	246.00	0	10,312	0.00%
2022/06/08	3	243.67	0	0.00	244.00	3	10,249	0.03%
2022/06/07	18	246.22	8	242.25	242.50	10	10,242	0.10%
2022/06/06	3.1	261.60	8	255.06	253.50	-4.9	10,140	-0.05%
2022/06/02	11	262.77	10	263.75	265.00	1	9,988	0.01%
2022/06/01	6	257.42	6	258.25	259.00	0	9,830	0.00%
2022/05/31	6	259.50	5	259.00	259.50	1	9,742	0.01%
2022/05/30	20	253.35	20	253.73	254.50	0	9,590	0.00%
2022/05/27	10	242.95	22	242.48	244.50	-12	9,412	-0.13%
2022/05/26	25	231.68	100	227.77	232.00	-75	9,208	-0.81%
2022/05/25	153.1	227.63	79	227.47	229.50	74.1	9,074	0.82%	大買/
2022/05/24	1	223.00	1	233.00	221.50	0	8,933	0.00%
2022/05/23	10.2	245.10	8	237.81	237.00	2.2	8,774	0.03%
2022/05/20	9	243.00	10	243.45	243.00	-1	8,674	-0.01%
2022/05/19	22	241.09	13	246.38	245.50	9	8,568	0.11%
2022/05/18	13.1	246.49	20	245.05	246.00	-7	8,321	-0.08%
2022/05/17	24	243.23	17	241.32	249.00	7	8,075	0.09%
2022/05/16	47	238.02	47	237.91	232.00	0	7,754	0.00%
2022/05/13	8	219.69	18	226.56	229.00	-10	7,375	-0.14%
2022/05/12	17.2	209.98	5	211.80	208.50	12.2	7,403	0.16%
2022/05/11	9	215.39	9	217.06	218.00	0	7,443	0.00%
2022/05/10	12	208.63	14	208.79	213.00	-2	7,301	-0.03%
2022/05/09	9	206.28	10	201.95	202.00	-1	7,198	-0.01%
2022/05/06	12	213.46	12	214.50	214.00	0	7,135	0.00%
2022/05/05	4	215.38	6	211.00	221.00	-2	7,016	-0.03%
2022/05/04	12	206.08	9	205.56	201.00	3	6,855	0.04%
2022/05/03	0	0.00	1	197.50	200.50	-1	6,761	-0.01%
2022/04/29	2	198.00	3	201.50	195.00	-1	6,757	-0.01%
2022/04/28	8	198.31	8	199.06	196.50	0	6,692	0.00%
2022/04/27	5	192.60	4	196.38	195.00	1	6,556	0.02%
2022/04/26	12	207.96	11	204.73	202.50	1	6,412	0.02%
2022/04/25	9	205.28	9	206.50	212.50	0	6,317	0.00%
2022/04/22	10	222.15	10	213.10	213.00	0	6,264	0.00%
2022/04/21	5	227.20	6	229.42	231.00	-1	6,129	-0.02%
2022/04/20	8	222.44	8	224.69	224.50	0	6,074	0.00%
2022/04/19	4	228.00	4	227.25	223.50	0	5,995	0.00%
2022/04/18	6	228.67	5	227.80	224.50	1	5,937	0.02%
2022/04/15	3	242.14	4	231.63	228.00	-1	5,882	-0.02%
2022/04/14	5	264.90	4	265.88	250.50	1	5,784	0.02%
2022/04/13	5	257.80	4	258.25	259.00	1	5,740	0.02%
2022/04/12	1	260.00	8	252.81	250.50	-7	5,712	-0.12%
2022/04/11	12	263.63	2	252.75	252.50	10	5,680	0.18%
2022/04/08	0	0.00	1	267.50	267.50	-1	5,586	-0.02%
2022/04/07	3	277.50	2	270.50	269.00	1	5,556	0.02%
2022/04/06	4	271.50	3	278.00	278.50	1	5,474	0.02%
2022/04/01	6	280.08	4	280.25	281.00	2	5,339	0.04%
2022/03/31	42	297.94	41	297.61	289.50	1	5,203	0.02%
2022/03/30	3	288.00	1	289.00	289.00	2	5,114	0.04%
2022/03/29	6	298.08	3	296.00	289.00	3	5,103	0.06%
2022/03/28	3	315.00	3	328.96	301.00	0	4,898	0.00%
2022/03/25	9	347.94	1	336.00	334.00	8	4,773	0.17%
2022/03/24	4	369.50	4.5	372.56	371.00	-0.5	4,706	-0.01%
2022/03/23	6	367.00	6	368.25	372.50	0	4,705	0.00%
2022/03/22	9	364.44	4.5	361.44	368.00	4.5	4,721	0.10%
2022/03/21	7	348.21	7	346.57	358.00	0	4,660	0.00%
2022/03/18	28	340.95	32	325.77	347.50	-4	4,635	-0.09%
2022/03/17	9	308.11	7	312.07	317.00	2	4,536	0.04%
2022/03/16	11	281.77	11	282.64	288.50	0	4,634	0.00%
2022/03/15	3	296.83	129	303.09	285.00	-126	4,686	-2.69%	大賣/鉅額交易
2022/03/14	162	307.64	35.4	309.04	308.50	126.6	4,754	2.66%	大買/鉅額交易
2022/03/11	2	291.00	2	291.00	294.00	0	4,619	0.00%
2022/03/10	10	284.95	10	286.00	287.00	0	4,611	0.00%
2022/03/09	1	279.00	1	276.00	277.00	0	4,578	0.00%
2022/03/08	1	270.00	1	276.00	260.50	0	4,621	0.00%
2022/03/04	1	281.50	1	284.00	286.00	0	4,906	0.00%
2022/03/03	0	0.00	1	287.00	285.00	-1	5,076	-0.02%
2022/03/02	1	283.00	1	285.00	281.50	0	5,105	0.00%
2022/03/01	0	0.00	1	273.50	276.00	-1	5,162	-0.02%
2022/02/25	1	261.00	0	0.00	257.00	1	5,419	0.02%
2022/02/22	2	272.50	2	263.50	263.50	0	5,647	0.00%
2022/02/17	2	277.00	2	278.75	284.00	0	5,602	0.00%
2022/02/16	5	287.80	5	280.50	280.50	0	5,554	0.00%
2022/02/15	1.1	297.09	1	296.00	283.00	0.1	5,512	0.00%
2022/02/14	26	299.69	27	299.09	291.50	-1	5,466	-0.02%
2022/02/11	2	290.75	3	290.83	294.00	-1	5,344	-0.02%
2022/02/10	0	0.00	1.4	260.72	268.50	-1.4	5,144	-0.03%
2022/02/09	1	247.50	0	0.00	250.50	1	5,027	0.02%
2022/02/08	0.5	241.40	0	0.00	241.00	0.5	4,983	0.01%
2022/02/07	0.1	267.00	0	0.00	254.00	0.1	4,890	0.00%
2022/01/25	1	283.50	1	279.00	276.50	0	4,835	0.00%
2022/01/24	1	273.50	1	276.50	280.00	0	4,805	0.00%
2022/01/18	1	271.00	1	269.50	268.00	0	4,738	0.00%
2022/01/17	2	272.00	2	274.50	270.50	0	4,734	0.00%
2022/01/12	8	272.63	8	262.00	261.50	0	4,685	0.00%
2022/01/04	0	0.00	0.4	285.50	287.00	-0.4	4,457	-0.01%
2022/01/03	2	293.50	2	295.50	288.00	0	4,444	0.00%
2021/12/24	6	301.08	6	301.42	304.00	0	4,435	0.00%
2021/12/23	8	300.94	7	295.86	294.50	1	4,351	0.02%
2021/12/22	0	0.00	1	289.50	286.00	-1	4,254	-0.02%
2021/12/21	0	0.00	1	293.50	290.50	-1	4,227	-0.02%
2021/12/20	1	289.00	0	0.00	288.00	1	4,176	0.02%
2021/12/17	1.1	289.45	11	295.23	294.50	-9.9	4,130	-0.24%
2021/12/16	18	301.19	17.2	309.34	302.00	0.8	4,063	0.02%
2021/12/15	0.1	287.00	1	282.00	284.50	-0.9	3,906	-0.02%
2021/12/14	8	293.06	8	288.56	288.00	0	3,814	0.00%
2021/12/13	9	296.39	36	297.94	292.00	-27	3,704	-0.73%
2021/12/10	39	295.60	12	299.83	297.50	27	3,530	0.76%
2021/12/09	2.1	286.24	1	293.50	280.00	1.1	3,304	0.03%
2021/12/08	6	280.92	5	297.00	298.00	1	3,150	0.03%
2021/12/07	1	260.00	1	263.50	271.00	0	2,987	0.00%
2021/12/06	5	255.91	5	259.50	260.50	0	2,928	0.00%
2021/12/03	4	258.75	3	253.50	255.50	1	2,924	0.03%
2021/12/02	2.4	260.83	3	259.17	257.00	-0.6	2,870	-0.02%
2021/12/01	35	255.30	12	257.38	264.00	23	2,803	0.82%
2021/11/30	46	250.74	223	249.53	250.00	-177	2,663	-6.65%	大賣/鉅額交易
2021/11/29	159	243.54	6.5	249.77	242.00	152.5	2,474	6.16%	大買/鉅額交易
2021/11/26	1	234.00	0	0.00	235.50	1	2,274	0.04%
2021/11/25	22	234.59	21	236.07	234.00	1	2,190	0.05%
2021/11/24	2	222.00	2	232.00	232.00	0	2,038	0.00%
2021/11/23	1	200.50	1	202.50	211.00	0	1,744	0.00%
2021/11/22	0	0.00	1	210.00	210.00	-1	1,601	-0.06%
2021/11/19	0	0.00	1	192.00	191.00	-1	1,503	-0.07%
2021/11/12	1	187.00	0	0.00	189.00	1	1,457	0.07%
2021/11/11	1	183.00	1	184.50	190.00	0	1,428	0.00%
2021/11/02	2	165.50	2	168.50	167.50	0	1,217	0.00%
2021/11/01	0	0.00	0.5	166.84	166.50	-0.5	1,178	-0.04%
2021/10/29	0.1	154.00	0	0.00	157.50	0.1	1,148	0.01%
2021/10/28	0.4	155.35	0.1	156.50	156.00	0.3	1,121	0.03%
2021/10/18	0.1	150.00	0	0.00	148.50	0.1	1,076	0.01%
2021/10/05	1	142.00	0	0.00	150.00	1	1,243	0.08%
2021/09/29	0	0.00	1	158.50	165.50	-1	1,249	-0.08%
2021/09/03	1	190.00	1	185.00	189.00	0	1,550	0.00%
2021/07/30	0	0.00	5	189.50	188.00	-5	2,507	-0.20%
2021/07/29	5	191.00	0	0.00	192.00	5	2,538	0.20%
2021/07/28	0	0.00	5	187.40	189.50	-5	2,568	-0.19%
2021/07/26	5	200.00	0	0.00	196.00	5	2,687	0.19%
2021/07/21	1	202.00	0	0.00	204.00	1	2,815	0.04%
2021/07/14	1	215.50	1	216.00	218.50	0	3,615	0.00%
2021/07/13	0	0.00	3	217.00	220.00	-3	3,602	-0.08%
2021/07/12	0	0.00	1	201.00	200.00	-1	3,537	-0.03%
2021/07/08	1	194.00	2	194.25	193.50	-1	3,511	-0.03%
2021/07/07	2	197.00	0	0.00	197.00	2	3,489	0.06%
2021/07/06	3	188.33	0	0.00	188.00	3	3,442	0.09%
2021/07/02	0	0.00	1	183.50	184.00	-1	3,528	-0.03%
2021/07/01	1	182.00	1	182.50	180.00	0	3,551	0.00%
2021/06/17	1	187.50	2	185.25	183.00	-1	3,280	-0.03%
2021/06/16	0	0.00	2	177.50	178.00	-2	3,215	-0.06%
2021/06/11	2	172.75	0	0.00	172.50	2	3,201	0.06%
2021/06/09	0	0.00	1	182.00	176.50	-1	3,179	-0.03%
2021/06/08	0	0.00	3	180.50	178.00	-3	3,109	-0.10%
2021/06/07	4	171.50	0	0.00	172.00	4	2,989	0.13%
2021/06/03	1	171.00	1	173.00	176.00	0	2,953	0.00%
2021/05/26	2	175.00	2	166.00	166.00	0	2,842	0.00%
2021/05/17	2	151.50	2	156.25	147.00	0	2,746	0.00%
2021/05/11	0	0.00	1	145.00	145.50	-1	2,518	-0.04%
2021/05/05	2	180.00	2	176.50	171.00	0	2,408	0.00%
2021/05/03	3	192.00	3	184.50	183.00	0	2,337	0.00%
2021/04/29	0	0.00	1	181.00	192.00	-1	2,314	-0.04%
2021/04/28	0	0.00	11	186.18	185.00	-11	2,271	-0.48%
2021/04/27	0	0.00	1	194.00	191.50	-1	2,215	-0.05%
2021/04/26	15	193.30	15	200.50	195.00	0	2,150	0.00%
2021/04/23	26	192.13	15	192.13	196.50	11	2,025	0.54%
2021/04/22	2	178.75	2.5	177.20	179.00	-0.5	1,821	-0.03%
2021/04/21	50	171.79	52.2	173.02	171.50	-2.2	1,660	-0.13%
2021/04/20	7	158.93	7.5	158.93	168.00	-0.5	1,426	-0.04%
2021/04/19	0	0.00	2	152.50	153.00	-2	1,356	-0.15%
2021/04/16	1	145.00	0	0.00	147.00	1	1,342	0.07%
2021/04/15	0	0.00	2	144.50	145.00	-2	1,366	-0.15%
2021/04/09	0.2	150.00	1	150.50	151.00	-0.8	1,408	-0.05%
2021/04/08	12.3	152.48	13	155.69	152.00	-0.7	1,408	-0.05%
2021/04/01	0	0.00	1	137.00	137.00	-1	1,351	-0.07%
2021/03/30	2	134.00	0	0.00	134.00	2	1,353	0.15%
2021/03/29	1	136.00	0	0.00	135.00	1	1,348	0.07%
2021/03/22	0	0.00	1	135.50	138.00	-1	1,414	-0.07%
2021/03/19	1	135.00	1	136.50	135.00	0	1,425	0.00%
2021/03/18	2	138.75	4	138.00	137.00	-2	1,427	-0.14%
2021/03/17	0	0.00	2	135.50	135.00	-2	1,465	-0.14%
2021/03/16	6	137.00	0	0.00	136.50	6	1,513	0.40%
2021/03/15	3	134.00	0	0.00	134.00	3	1,653	0.18%
2021/03/12	0	0.00	7	137.64	136.50	-7	1,662	-0.42%
2021/03/10	1	138.00	0	0.00	137.00	1	1,734	0.06%
2021/03/09	7	138.36	1	136.50	136.50	6	1,824	0.33%
2021/03/04	1.5	137.00	1	136.50	135.50	0.5	2,132	0.02%
2021/03/03	0.2	144.50	0	0.00	142.50	0.2	2,137	0.01%
2021/02/23	0	0.00	2	152.50	151.00	-2	2,646	-0.08%
2021/02/22	0	0.00	2	150.50	151.00	-2	2,631	-0.08%
2021/02/19	20	149.45	20	151.88	150.00	0	2,612	0.00%
2021/02/18	1	151.00	3	148.67	148.50	-2	2,576	-0.08%
2021/02/17	0	0.00	1	139.50	139.50	-1	2,498	-0.04%
2021/02/04	0	0.00	15	128.00	128.50	-15	2,493	-0.60%
2021/02/02	3	130.33	2	130.50	130.50	1	2,543	0.04%
2021/01/29	0	0.00	80	130.03	128.00	-80	2,570	-3.11%
2021/01/28	40	132.63	0	0.00	132.50	40	2,580	1.55%
2021/01/27	0	0.00	1	137.50	137.50	-1	2,634	-0.04%
2021/01/26	4	146.50	0	0.00	143.50	4	2,620	0.15%
2021/01/25	36	148.82	0	0.00	149.00	36	2,616	1.38%
2021/01/22	2	147.00	0	0.00	147.00	2	2,600	0.08%
2021/01/20	0	0.00	1	145.50	141.00	-1	2,559	-0.04%
2021/01/19	0	0.00	2	144.25	144.50	-2	2,562	-0.08%
2021/01/15	3	140.83	0	0.00	141.00	3	2,588	0.12%
2021/01/13	0	0.00	3	146.33	146.00	-3	2,678	-0.11%
2021/01/12	2	141.50	0	0.00	140.00	2	2,750	0.07%
2021/01/11	1	145.00	1	145.50	145.00	0	2,812	0.00%
2021/01/08	0	0.00	6	141.00	143.50	-6	3,039	-0.20%
2021/01/07	4	139.25	7	140.43	140.50	-3	3,092	-0.10%
2021/01/06	2	140.25	0	0.00	136.50	2	3,063	0.07%
2020/12/30	0	0.00	2	138.50	138.50	-2	2,997	-0.07%
2020/12/18	2	137.00	2	140.00	136.00	0	2,928	0.00%
2020/12/17	0	0.00	6	137.50	137.00	-6	2,923	-0.21%
2020/12/15	0	0.00	1	135.00	136.50	-1	3,054	-0.03%
2020/12/10	3	139.33	1	139.00	138.00	2	3,028	0.07%
2020/12/09	17	150.79	19	150.79	146.00	-2	2,969	-0.07%
2020/12/08	7	146.07	6	145.67	145.00	1	2,820	0.04%
2020/12/07	5	142.40	2	145.00	145.00	3	2,811	0.11%
2020/12/04	0	0.00	12	146.21	146.50	-12	2,777	-0.43%
2020/12/03	4	144.50	4	148.00	142.50	0	2,725	0.00%
2020/12/02	3	147.33	9	146.28	145.00	-6	2,634	-0.23%
2020/12/01	6	143.25	0	0.00	143.50	6	2,568	0.23%
2020/11/30	1	147.50	11	147.14	146.00	-10	2,478	-0.40%
2020/11/27	3	134.00	3	135.83	136.50	0	2,279	0.00%
2020/11/26	3	136.00	2	136.00	135.00	1	2,264	0.04%
2020/11/25	1	138.50	4	136.50	132.00	-3	2,212	-0.14%
2020/11/24	41	136.11	29	137.33	137.00	12	2,159	0.56%
2020/11/23	8	130.25	13	132.46	136.00	-5	1,968	-0.25%
2020/11/20	2	120.50	0	0.00	124.00	2	1,728	0.12%
2020/11/18	0	0.00	1	117.50	117.50	-1	1,717	-0.06%
2020/11/16	1	116.50	2	116.00	117.50	-1	1,731	-0.06%
2020/11/04	2	124.00	2	115.75	122.00	0	1,637	0.00%
2020/10/29	1	115.00	1	114.00	114.50	0	1,564	0.00%
2020/10/26	0	0.00	1	119.00	118.50	-1	1,542	-0.06%
2020/10/22	14	124.89	20	125.25	123.00	-6	1,540	-0.39%
2020/10/20	8	124.06	6	121.17	122.00	2	1,445	0.14%
2020/10/19	8	119.81	0	0.00	120.00	8	1,351	0.59%
2020/10/16	2	120.25	23	120.13	122.50	-21	1,284	-1.64%
2020/10/15	16	112.31	10	113.40	112.00	6	1,056	0.57%
2020/10/14	0	0.00	3	105.00	106.00	-3	988	-0.30%
2020/10/06	6	109.00	7	108.14	108.00	-1	1,060	-0.09%
2020/10/05	3	109.00	1	109.00	108.00	2	1,079	0.19%
2020/09/29	1	106.00	1	106.00	104.00	0	1,105	0.00%
2020/09/25	1	101.00	5	101.50	103.00	-4	1,169	-0.34%
2020/09/24	1	105.00	0	0.00	103.00	1	1,185	0.08%
2020/09/23	10	106.50	0	0.00	107.00	10	1,198	0.83%
2020/09/21	6	112.42	0	0.00	108.50	6	1,290	0.46%
2020/09/18	15	116.83	8	118.13	112.00	7	1,353	0.52%
2020/09/10	0	0.00	1	106.00	106.00	-1	1,600	-0.06%
2020/09/03	1	105.00	0	0.00	103.50	1	1,674	0.06%
2020/09/02	4	103.25	0	0.00	103.50	4	1,692	0.24%
2020/09/01	0	0.00	15	102.50	105.50	-15	1,719	-0.87%
2020/08/31	1	103.00	0	0.00	103.00	1	1,717	0.06%
2020/08/28	1	104.00	1	104.00	104.00	0	1,722	0.00%
2020/08/24	2	105.00	0	0.00	107.50	2	1,727	0.12%
2020/08/18	0	0.00	1	118.50	119.00	-1	1,733	-0.06%
2020/08/14	1	117.00	1	118.00	118.50	0	1,746	0.00%
2020/08/13	11	120.18	11	121.95	120.00	0	1,745	0.00%
2020/08/10	0	0.00	1	127.00	126.50	-1	1,758	-0.06%
2020/08/07	2	126.00	2	127.00	126.00	0	1,771	0.00%
2020/08/06	0	0.00	1	128.00	128.50	-1	1,785	-0.06%
2020/08/05	7	128.79	0	0.00	127.00	7	1,806	0.39%
2020/08/04	2	125.50	5	126.00	126.00	-3	1,829	-0.16%
2020/07/30	5	129.50	0	0.00	130.00	5	2,044	0.24%
2020/07/28	2	127.00	0	0.00	128.50	2	2,255	0.09%
2020/07/27	1	128.00	0	0.00	127.50	1	2,324	0.04%
2020/07/24	14	135.21	4	135.00	130.50	10	2,328	0.43%
2020/07/23	0	0.00	3	135.17	135.50	-3	2,340	-0.13%
2020/07/21	0	0.00	9	135.00	135.00	-9	2,352	-0.38%
2020/07/17	0	0.00	1	129.00	128.50	-1	2,375	-0.04%
2020/07/16	10	134.50	0	0.00	133.00	10	2,487	0.40%
2020/07/15	6	133.67	9	135.39	134.00	-3	2,561	-0.12%
2020/07/14	1	133.50	0	0.00	133.50	1	2,566	0.04%
2020/07/13	0	0.00	2	136.00	135.50	-2	2,554	-0.08%
2020/07/10	0	0.00	2	134.50	134.00	-2	2,552	-0.08%
2020/07/08	0	0.00	1	135.00	134.50	-1	2,519	-0.04%
2020/07/07	0	0.00	1	136.50	136.00	-1	2,494	-0.04%
2020/07/03	2	135.00	0	0.00	133.00	2	2,472	0.08%
2020/07/02	3	134.50	0	0.00	135.00	3	2,468	0.12%
2020/07/01	1	135.50	0	0.00	135.50	1	2,453	0.04%
2020/06/30	1	136.50	6	135.92	137.00	-5	2,435	-0.21%
2020/06/29	1	131.50	2	130.50	131.00	-1	2,364	-0.04%
2020/06/24	9	130.17	0	0.00	129.00	9	2,307	0.39%
2020/06/19	11	135.09	0	0.00	132.00	11	2,191	0.50%
2020/06/18	5	134.40	2	133.00	135.00	3	2,127	0.14%
2020/06/08	3	151.00	3	150.00	152.00	0	2,564	0.00%
2020/06/04	0	0.00	1	152.00	152.00	-1	2,662	-0.04%
2020/06/02	0	0.00	1	156.00	154.00	-1	2,716	-0.04%
2020/06/01	1	155.00	0	0.00	155.00	1	2,772	0.04%
2020/05/29	1	150.00	0	0.00	158.00	1	2,791	0.04%
2020/05/27	0	0.00	1	151.50	151.00	-1	2,862	-0.03%
2020/05/26	1	154.00	1	152.00	157.00	0	2,889	0.00%
2020/05/20	0	0.00	1	149.50	153.50	-1	3,059	-0.03%
2020/05/19	2	152.00	0	0.00	150.50	2	3,163	0.06%
2020/05/12	4	157.00	4	154.50	155.50	0	3,566	0.00%
2020/05/11	1	155.00	0	0.00	155.50	1	3,545	0.03%
2020/05/08	15	162.00	15	162.83	161.50	0	3,509	0.00%
2020/05/07	0	0.00	1	163.50	161.50	-1	3,461	-0.03%
2020/05/06	1	159.50	5	156.40	158.00	-4	3,397	-0.12%
2020/05/05	37	154.11	38	156.22	154.00	-1	3,306	-0.03%
2020/05/04	5	152.80	4	148.75	154.00	1	3,212	0.03%
2020/04/30	2	143.75	7	144.64	148.50	-5	3,093	-0.16%
2020/04/27	0	0.00	1	136.00	139.00	-1	2,981	-0.03%
2020/04/24	2	140.25	1	137.50	136.00	1	2,972	0.03%
2020/04/23	6	140.67	2	139.25	139.00	4	2,955	0.14%
2020/04/22	2	137.50	2	137.50	139.00	0	2,934	0.00%
2020/04/21	33	137.52	34	139.13	134.50	-1	2,926	-0.03%
2020/04/20	2	141.75	2	138.00	144.50	0	2,812	0.00%
2020/04/17	1	133.50	1	134.00	131.50	0	2,738	0.00%
2020/04/16	0	0.00	1	130.50	131.00	-1	2,719	-0.04%
2020/04/15	1	133.00	0	0.00	134.00	1	2,709	0.04%
2020/04/14	1	132.00	0	0.00	132.50	1	2,689	0.04%
2020/04/09	1	132.50	1	133.00	131.00	0	2,690	0.00%
2020/04/08	1	135.50	0	0.00	136.00	1	2,680	0.04%
2020/04/07	0	0.00	4	131.00	132.50	-4	2,656	-0.15%
2020/03/31	0	0.00	2	130.25	129.50	-2	2,628	-0.08%
2020/03/27	0	0.00	2	131.75	127.00	-2	2,627	-0.08%
2020/03/26	2	129.25	0	0.00	131.50	2	2,599	0.08%
2020/03/25	1	132.00	0	0.00	132.00	1	2,572	0.04%
2020/03/24	1	136.50	2	138.75	135.00	-1	2,507	-0.04%
2020/03/23	9	135.28	9	134.67	135.00	0	2,486	0.00%
2020/03/20	0	0.00	7	135.00	138.00	-7	2,463	-0.28%
2020/03/19	32	128.03	31	128.29	126.00	1	2,428	0.04%
2020/03/18	9	144.50	9	143.44	133.50	0	2,322	0.00%
2020/03/17	1	142.50	2	140.50	143.00	-1	2,229	-0.04%
2020/03/16	5	141.20	4	137.63	134.00	1	2,134	0.05%
2020/03/13	2	139.25	3	136.83	139.00	-1	2,085	-0.05%
2020/03/12	2	143.75	1	145.00	146.00	1	1,968	0.05%
2020/03/11	2	144.00	1	141.00	141.00	1	1,856	0.05%
2020/03/10	1	147.00	4	144.38	150.50	-3	1,808	-0.17%
2020/03/09	0	0.00	3	142.00	140.00	-3	1,733	-0.17%
2020/03/06	0	0.00	3	142.17	142.00	-3	1,687	-0.18%
2020/03/05	3	146.83	2	145.00	146.00	1	1,665	0.06%
2020/03/04	2	139.50	0	0.00	142.00	2	1,597	0.13%
2020/02/26	4	142.75	4	142.75	139.50	0	1,431	0.00%
2020/02/25	2	138.25	3	141.00	140.50	-1	1,353	-0.07%
2020/02/24	2	143.50	5.4	143.61	143.50	-3.4	1,294	-0.26%
2020/02/21	1	146.00	1	147.00	147.00	0	1,247	0.00%
2020/02/20	5	146.30	5	146.60	148.00	0	1,205	0.00%
2020/02/19	18	141.89	21	134.48	144.00	-3	1,088	-0.28%
2020/02/18	19	131.87	24	131.69	131.00	-5	885	-0.56%
2020/02/17	4.4	127.09	3	127.83	130.50	1.4	748	0.19%
2020/02/14	0	0.00	4	117.25	119.00	-4	628	-0.64%
2020/02/13	1	116.00	0	0.00	114.50	1	607	0.16%
2020/02/10	0	0.00	2	115.50	115.50	-2	619	-0.32%
2020/02/06	0	0.00	1	113.50	115.50	-1	648	-0.15%
2020/02/05	1	110.00	0	0.00	110.00	1	639	0.16%
2020/02/03	0	0.00	1	111.00	110.50	-1	646	-0.15%
2020/01/30	1	107.00	0	0.00	108.00	1	651	0.15%
2020/01/16	0	0.00	1	113.50	113.50	-1	676	-0.15%
2020/01/15	1	109.00	0	0.00	112.00	1	695	0.14%
2020/01/14	1	111.50	1	114.00	111.00	0	695	0.00%
2020/01/10	0	0.00	1	111.50	112.00	-1	814	-0.12%
2020/01/07	0	0.00	1	113.00	113.00	-1	863	-0.12%
2020/01/06	2	113.50	0	0.00	113.00	2	916	0.22%
2020/01/02	1	119.00	0	0.00	119.00	1	919	0.11%
2019/12/31	4	116.25	0	0.00	117.00	4	919	0.43%
2019/12/30	1	118.00	1	118.00	118.00	0	916	0.00%
2019/12/26	0	0.00	1	119.00	119.00	-1	923	-0.11%
2019/12/25	0	0.00	2	120.00	119.00	-2	922	-0.22%
2019/12/20	1	113.00	0	0.00	115.00	1	882	0.11%
2019/12/19	1	114.00	0	0.00	113.00	1	881	0.11%
2019/12/18	2	116.00	0	0.00	115.00	2	875	0.23%
2019/12/17	0	0.00	1	114.50	115.00	-1	854	-0.12%
2019/12/16	0	0.00	2	114.00	113.00	-2	853	-0.23%
2019/12/12	0	0.00	1	112.00	113.00	-1	850	-0.12%
2019/12/05	0	0.00	1	113.50	114.50	-1	845	-0.12%
2019/12/04	0	0.00	70	110.90	111.00	-70	836	-8.37%
2019/12/03	1	108.50	0	0.00	109.00	1	833	0.12%
2019/11/29	0	0.00	1	108.50	108.00	-1	841	-0.12%
2019/11/27	0	0.00	1	108.50	109.00	-1	847	-0.12%
2019/11/22	1	109.00	0	0.00	108.50	1	847	0.12%
2019/11/21	1	110.50	1	109.50	109.00	0	848	0.00%
2019/11/18	1	112.00	0	0.00	112.00	1	844	0.12%
2019/11/08	70	114.36	1	113.50	113.50	69	870	7.92%
2019/11/07	0	0.00	2	117.50	117.00	-2	868	-0.23%
2019/11/06	1	120.00	0	0.00	120.50	1	874	0.11%
2019/11/05	0	0.00	3	119.17	122.00	-3	892	-0.34%
2019/11/04	1	117.00	0	0.00	116.00	1	865	0.12%
2019/10/31	1	116.50	2	118.50	116.50	-1	861	-0.12%
2019/10/29	2	121.75	0	0.00	121.50	2	850	0.24%
2019/10/28	0	0.00	1	121.00	122.00	-1	848	-0.12%
2019/10/25	4	123.25	11	123.36	121.00	-7	845	-0.83%
2019/10/24	1	120.00	6	119.33	120.00	-5	812	-0.62%
2019/10/23	0	0.00	1	119.00	118.00	-1	825	-0.12%
2019/10/22	2	119.25	3	119.00	118.00	-1	838	-0.12%
2019/10/21	8	121.50	9	119.28	121.00	-1	822	-0.12%
2019/10/18	4	117.63	4	119.00	119.00	0	789	0.00%
2019/10/14	5	111.80	3	111.17	111.00	2	656	0.30%
2019/10/02	0	0.00	2	103.75	104.00	-2	663	-0.30%
2019/09/27	1	101.00	1	101.00	101.00	0	668	0.00%
2019/09/26	1	102.00	0	0.00	102.00	1	684	0.15%
2019/09/25	0	0.00	1	103.50	103.50	-1	697	-0.14%
2019/09/24	1	104.50	1	105.00	104.50	0	717	0.00%
2019/09/19	0	0.00	1	104.50	104.00	-1	769	-0.13%
2019/09/16	0	0.00	0.5	102.00	102.00	-0.5	965	-0.05%
2019/09/11	1	101.50	0	0.00	102.00	1	1,068	0.09%
2019/09/05	1	106.50	0	0.00	106.00	1	1,102	0.09%
2019/08/16	1	105.00	0	0.00	105.00	1	1,204	0.08%
2019/08/15	0	0.00	1	104.00	103.00	-1	1,206	-0.08%
2019/08/14	0	0.00	2	104.75	106.00	-2	1,210	-0.17%
2019/08/13	1	100.00	0	0.00	101.50	1	1,202	0.08%
2019/08/12	2	100.25	0	0.00	101.00	2	1,205	0.17%
2019/08/01	0	0.00	1	111.00	111.00	-1	1,194	-0.08%
2019/07/31	1	112.00	0	0.00	112.00	1	1,200	0.08%
2019/07/30	1	111.00	1	110.00	110.50	0	1,215	0.00%
2019/07/25	0	0.00	2	114.25	116.00	-2	1,209	-0.17%
2019/07/24	4	112.88	0	0.00	113.50	4	1,199	0.33%
2019/07/23	0	0.00	0.5	109.00	109.00	-0.5	1,186	-0.04%
2019/07/16	10	112.50	10	111.50	112.00	0	1,282	0.00%
2019/07/09	0	0.00	3	120.83	120.50	-3	1,305	-0.23%
2019/07/08	1	122.00	1	122.50	122.00	0	1,297	0.00%
2019/07/05	3	123.50	1	123.50	123.00	2	1,308	0.15%
2019/06/28	1	122.00	0	0.00	121.50	1	1,349	0.07%
2019/06/27	1	122.00	0	0.00	121.50	1	1,375	0.07%
2019/06/21	6	120.17	11	122.82	125.00	-5	1,231	-0.41%
2019/06/20	0	0.00	3	119.67	120.50	-3	1,171	-0.26%
2019/06/19	0	0.00	2	113.25	115.50	-2	1,136	-0.18%
2019/06/17	0	0.00	1	108.50	108.50	-1	1,184	-0.08%
2019/06/14	0	0.00	1	107.00	105.50	-1	1,183	-0.08%
2019/06/13	1	103.50	0	0.00	105.00	1	1,191	0.08%
2019/06/04	0	0.00	1	103.00	103.00	-1	1,245	-0.08%
2019/05/30	1	99.30	0	0.00	99.70	1	1,312	0.08%
2019/05/16	1	103.00	0	0.00	103.50	1	1,514	0.07%
2019/05/14	3	106.00	42	99.67	106.00	-39	1,619	-2.41%
2019/05/13	1	105.50	0	0.00	105.50	1	1,656	0.06%
2019/05/10	2	109.00	1	110.50	109.00	1	1,666	0.06%
2019/05/09	2	110.00	0	0.00	110.00	2	1,670	0.12%
2019/05/07	1	114.00	0	0.00	113.50	1	1,715	0.06%
2019/05/06	2	116.00	0	0.00	115.50	2	1,774	0.11%
2019/05/03	0	0.00	1	118.50	119.00	-1	1,782	-0.06%
2019/05/02	0	0.00	2	117.00	117.00	-2	1,787	-0.11%
2019/04/30	1	118.00	0	0.00	117.50	1	1,806	0.06%
2019/04/29	3	119.67	1	120.00	118.50	2	1,845	0.11%
2019/04/26	0	0.00	4	123.00	123.00	-4	1,860	-0.21%
2019/04/25	2	120.50	2	122.75	123.50	0	1,862	0.00%
2019/04/24	4	124.75	3	126.17	121.50	1	1,866	0.05%
2019/04/23	0	0.00	4	123.13	123.50	-4	1,834	-0.22%
2019/04/22	0	0.00	7	122.07	122.00	-7	1,841	-0.38%
2019/04/19	3	120.00	3	119.50	120.00	0	1,834	0.00%
2019/04/18	5	123.60	1	118.50	118.50	4	1,859	0.22%
2019/04/17	2	122.25	2	122.50	122.50	0	1,828	0.00%
2019/04/16	0	0.00	1	122.50	122.50	-1	1,821	-0.05%
2019/04/15	1	120.00	3	120.50	120.50	-2	1,826	-0.11%
2019/04/12	1	118.00	5.6	118.91	119.50	-4.6	1,838	-0.25%
2019/04/11	3	120.17	1	121.00	119.00	2	1,837	0.11%
2019/04/10	0	0.00	1	123.00	123.50	-1	1,823	-0.05%
2019/04/09	6	124.00	2	123.00	122.50	4	1,827	0.22%
2019/04/08	1.5	119.67	0	0.00	119.00	1.5	1,809	0.08%
2019/04/03	4	118.50	0	0.00	118.50	4	1,818	0.22%
2019/04/01	1	119.50	0	0.00	117.00	1	1,881	0.05%
2019/03/20	0	0.00	1	116.50	118.00	-1	2,013	-0.05%
2019/03/18	1	110.50	0	0.00	110.50	1	2,006	0.05%
2019/03/11	2	112.00	2	110.00	112.00	0	2,194	0.00%
2019/03/06	3	113.50	0	0.00	113.00	3	2,430	0.12%
2019/02/27	5	120.40	5	120.00	119.50	0	2,544	0.00%
2019/02/26	2	122.50	0	0.00	121.50	2	2,540	0.08%
2019/02/25	1	122.00	2	122.00	122.00	-1	2,547	-0.04%
2019/02/22	1	130.00	0	0.00	127.00	1	2,592	0.04%
2019/02/20	2	125.00	1	126.50	125.00	1	2,604	0.04%
2019/02/19	2	124.50	0	0.00	126.00	2	2,637	0.08%
2019/02/18	0	0.00	1	127.50	125.50	-1	2,640	-0.04%
2019/02/15	2	126.50	1	126.50	125.00	1	2,676	0.04%
2019/02/14	0	0.00	3	127.50	128.00	-3	2,701	-0.11%
2019/02/13	2	132.00	5	128.50	132.00	-3	2,692	-0.11%
2019/02/12	1	125.00	2	126.00	125.00	-1	2,668	-0.04%
2019/02/11	3	122.50	3	120.50	120.50	0	2,746	0.00%
2019/01/30	1	122.50	1	121.50	122.00	0	2,828	0.00%
2019/01/29	3	120.17	1	120.50	120.50	2	2,867	0.07%
2019/01/28	7	124.79	6	123.33	123.00	1	2,907	0.03%
2019/01/25	4	124.63	8	124.69	124.00	-4	3,007	-0.13%
2019/01/23	2	116.50	2	117.00	118.00	0	3,066	0.00%
2019/01/22	2	118.00	2	117.00	117.50	0	3,101	0.00%
2019/01/21	0	118.50	1	116.00	119.50	-1	3,153	-0.03%
2019/01/18	0.5	114.50	1	112.00	114.50	-0.5	3,148	-0.02%
2019/01/16	10	114.00	0	0.00	114.00	10	3,213	0.31%
2019/01/11	2.5	117.50	0	0.00	116.00	2.5	3,252	0.08%
2019/01/10	3	119.33	2	117.50	117.00	1	3,276	0.03%
2019/01/09	0	0.00	1	117.50	118.00	-1	3,283	-0.03%
2018/12/28	1	117.00	4	116.88	118.00	-3	3,554	-0.08%
2018/12/27	3	117.50	2	117.00	117.50	1	3,591	0.03%
2018/12/26	0	0.00	1	116.00	112.00	-1	3,594	-0.03%
2018/12/25	1	114.00	1	114.50	115.00	0	3,613	0.00%
2018/12/24	2	118.25	0	0.00	118.00	2	3,593	0.06%
2018/12/21	1	123.00	0	0.00	126.00	1	3,639	0.03%
2018/12/20	2	122.75	4	123.75	122.00	-2	3,621	-0.06%
2018/12/17	0	0.00	1	133.50	134.50	-1	3,770	-0.03%
2018/12/13	1	137.00	0	0.00	139.00	1	4,105	0.02%
2018/12/12	2	140.50	0	0.00	140.50	2	4,263	0.05%
2018/12/11	1	134.00	3	134.17	133.50	-2	4,294	-0.05%
2018/12/10	1	132.50	0	0.00	133.00	1	4,302	0.02%
2018/12/07	0	0.00	1	136.50	139.00	-1	4,307	-0.02%
2018/12/06	10	131.00	0	0.00	130.50	10	4,400	0.23%
2018/12/05	1	141.50	10	139.50	139.50	-9	4,404	-0.20%
2018/12/04	0	0.00	1	147.00	146.50	-1	4,487	-0.02%
2018/12/03	0	0.00	1	153.00	150.00	-1	4,524	-0.02%
2018/11/30	13	143.27	12	143.13	142.50	1	4,539	0.02%
2018/11/29	0.5	139.00	3	138.33	140.00	-2.5	4,561	-0.05%
2018/11/28	8	131.38	20	132.25	132.00	-12	4,594	-0.26%
2018/11/26	4	123.00	4	123.00	123.00	0	4,566	0.00%
2018/11/22	1	124.50	4	123.50	121.50	-3	4,911	-0.06%
2018/11/21	6	126.75	5	126.20	125.50	1	4,960	0.02%
2018/11/19	0	0.00	1	118.00	119.00	-1	4,933	-0.02%
2018/11/16	1	118.00	1	117.00	116.00	0	5,029	0.00%
2018/11/14	2	115.75	0	0.00	114.50	2	5,099	0.04%
2018/11/13	4	112.00	0	0.00	117.00	4	5,110	0.08%
2018/11/12	0	0.00	1	116.00	116.50	-1	5,143	-0.02%
2018/11/09	1	114.00	0	0.00	115.00	1	5,172	0.02%
2018/11/08	3	117.67	3	116.67	114.00	0	5,209	0.00%
2018/11/07	0	0.00	6	119.42	119.50	-6	5,139	-0.12%
2018/11/05	1	117.00	0	0.00	117.00	1	5,093	0.02%
2018/11/02	6	115.67	0	0.00	112.00	6	5,059	0.12%
2018/11/01	3	111.50	1	114.00	113.50	2	4,960	0.04%
2018/10/31	1	105.00	5.5	105.23	105.50	-4.5	4,869	-0.09%
2018/10/30	2	96.90	0	0.00	96.20	2	4,887	0.04%
2018/10/25	2.2	97.55	1	95.80	95.00	1.2	4,962	0.02%
2018/10/23	1	111.00	2	113.00	109.00	-1	4,991	-0.02%
2018/10/22	1	118.00	0	0.00	118.00	1	5,020	0.02%
2018/10/18	4	122.13	2	119.75	118.00	2	5,300	0.04%
2018/10/16	2	119.00	1	125.00	121.00	1	5,339	0.02%
2018/10/12	1	115.00	10.5	114.98	117.00	-9.5	5,480	-0.17%
2018/10/11	5	115.00	4	114.38	112.50	1	5,553	0.02%
2018/10/09	8	123.50	10	118.95	124.50	-2	5,624	-0.04%
2018/10/08	0	0.00	7.5	118.00	118.00	-7.5	5,600	-0.13%
2018/10/05	4.8	130.83	0	0.00	130.00	4.8	5,592	0.09%
2018/10/04	1	143.50	1	140.00	143.50	0	5,610	0.00%
2018/10/02	1	148.50	0	0.00	148.50	1	5,632	0.02%
2018/09/28	0	0.00	4	154.00	150.00	-4	5,755	-0.07%
2018/09/27	0	0.00	4	155.13	152.00	-4	5,850	-0.07%
2018/09/26	8	165.00	2	167.00	163.00	6	5,841	0.10%
2018/09/25	0	0.00	0.5	163.00	163.00	-0.5	5,820	-0.01%
2018/09/12	14	81.90	17	80.70	79.30	-3	5,881	-0.05%
2018/09/11	6	85.93	4	86.00	85.40	2	5,808	0.03%
2018/09/10	7	90.17	1	90.30	89.60	6	5,642	0.11%
2018/09/07	21	102.10	9	107.81	99.50	12	5,558	0.22%
2018/09/06	1	109.00	2	108.50	108.50	-1	5,410	-0.02%
2018/09/04	5	106.00	5	107.00	107.50	0	5,477	0.00%
2018/09/03	0	0.00	5	106.20	104.50	-5	5,508	-0.09%
2018/08/31	5	108.90	2	109.50	110.00	3	5,439	0.06%
2018/08/30	16	113.03	12	113.50	111.00	4	5,435	0.07%
2018/08/28	13	110.27	2	113.00	109.00	11	5,469	0.20%
2018/08/27	6	110.75	16	112.53	113.00	-10	5,437	-0.18%
2018/08/24	7	106.36	0	0.00	107.50	7	5,506	0.13%
2018/08/23	1	110.50	0	0.00	110.50	1	5,728	0.02%
2018/08/22	5	112.70	4	113.00	113.50	1	5,988	0.02%
2018/08/21	4	109.50	3	110.00	112.50	1	6,261	0.02%
2018/08/20	5	108.80	2	112.25	109.50	3	6,248	0.05%
2018/08/17	10	119.30	1	118.00	118.00	9	6,190	0.15%
2018/08/16	5	121.40	6	114.67	123.00	-1	6,289	-0.02%
2018/08/15	6	118.08	4	118.50	117.00	2	6,444	0.03%
2018/08/14	15	119.00	5	117.20	121.00	10	6,587	0.15%
2018/08/13	2	123.00	3	124.33	121.00	-1	6,624	-0.02%
2018/08/09	5	130.90	5	132.00	132.00	0	7,007	0.00%
2018/08/08	4	134.13	0	0.00	134.00	4	7,354	0.05%
2018/08/07	4	138.25	4	138.50	138.00	0	7,725	0.00%
2018/08/06	15	132.97	0	0.00	133.00	15	7,937	0.19%
2018/08/03	4	137.00	4	136.50	138.50	0	8,077	0.00%
2018/08/02	1	139.00	0	0.00	139.00	1	8,111	0.01%
2018/08/01	3	146.50	0	0.00	146.00	3	8,123	0.04%
2018/07/31	2	148.75	3	147.50	148.00	-1	8,167	-0.01%
2018/07/30	1	145.50	0	0.00	146.00	1	8,164	0.01%
2018/07/25	6	155.33	8	151.50	150.50	-2	8,191	-0.02%
2018/07/23	1	140.00	2	138.50	141.00	-1	8,084	-0.01%
2018/07/20	2	147.50	2	151.00	147.50	0	8,061	0.00%
2018/07/19	1	150.00	1	149.00	149.00	0	8,046	0.00%
2018/07/18	2	148.50	0	0.00	148.00	2	8,115	0.02%
2018/07/17	66	151.39	67	155.57	150.50	-1	8,119	-0.01%
2018/07/16	2	150.00	12	150.17	154.50	-10	8,009	-0.12%
2018/07/13	1	147.00	4	147.50	144.50	-3	7,954	-0.04%
2018/07/12	3	145.33	1	144.00	144.50	2	7,955	0.03%
2018/07/10	1	146.00	12	144.58	146.50	-11	8,057	-0.14%
2018/07/09	1	138.00	2	139.25	137.50	-1	8,090	-0.01%
2018/07/06	0	0.00	6	135.00	136.00	-6	8,131	-0.07%
2018/07/05	3	132.33	3	124.67	124.00	0	8,061	0.00%
2018/07/04	1	128.00	2	130.00	130.50	-1	8,035	-0.01%
2018/07/03	11	132.00	0	0.00	131.00	11	7,993	0.14%
2018/07/02	13	138.58	0	0.00	135.50	13	7,976	0.16%
2018/06/29	0	0.00	2	142.50	143.50	-2	7,958	-0.03%
2018/06/28	3	140.33	2	145.00	141.00	1	8,027	0.01%
2018/06/27	6	143.00	9	148.11	141.50	-3	8,014	-0.04%
2018/06/26	4	147.00	8	146.63	148.00	-4	7,963	-0.05%
2018/06/25	1	137.50	0	0.00	139.50	1	7,839	0.01%
2018/06/22	2	137.75	1	139.50	137.50	1	7,868	0.01%
2018/06/21	2	141.00	3	142.83	142.50	-1	7,888	-0.01%
2018/06/20	5	135.10	1	137.00	138.00	4	7,885	0.05%
2018/06/19	9	144.50	3	143.67	141.00	6	7,857	0.08%
2018/06/15	2	148.75	0	0.00	149.50	2	7,863	0.03%
2018/06/14	1	151.00	7	150.36	151.00	-6	7,852	-0.08%
2018/06/13	8	151.88	2	152.00	152.00	6	7,893	0.08%
2018/06/12	7	159.21	10	158.25	157.50	-3	7,919	-0.04%
2018/06/11	6	156.25	1	156.50	156.50	5	7,844	0.06%
2018/06/08	5	152.60	3	151.67	152.00	2	7,821	0.03%
2018/06/07	7	156.50	2	160.00	155.00	5	7,821	0.06%
2018/06/06	5	159.60	3	159.50	157.50	2	7,924	0.03%
2018/06/05	19	156.37	3	157.50	155.50	16	7,934	0.20%
2018/06/04	2	163.75	2	164.50	161.00	0	7,846	0.00%
2018/06/01	12	162.08	1	161.00	163.00	11	7,920	0.14%
2018/05/31	12	172.17	22	176.20	167.00	-10	7,840	-0.13%
2018/05/30	19	167.42	11	169.23	166.00	8	7,513	0.11%
2018/05/29	25	165.56	6	164.83	170.50	19	7,233	0.26%
2018/05/28	5	156.50	7	156.21	156.00	-2	6,888	-0.03%
2018/05/25	13	154.50	10	151.50	152.50	3	6,767	0.04%
2018/05/24	8	153.69	4	153.50	152.50	4	6,717	0.06%
2018/05/23	32	154.05	26	152.42	155.50	6	6,582	0.09%
2018/05/22	24	150.38	4	153.25	147.00	20	6,423	0.31%
2018/05/21	12	158.29	3	158.33	155.50	9	6,377	0.14%
2018/05/18	7	158.43	6	159.58	161.00	1	6,286	0.02%
2018/05/17	15	157.33	4	162.25	156.00	11	6,256	0.18%
2018/05/16	54	167.01	51	166.23	164.00	3	6,031	0.05%
2018/05/15	29	161.19	26	158.65	155.00	3	5,701	0.05%
2018/05/14	8	153.44	4	157.00	158.50	4	5,362	0.07%
2018/05/11	4	138.88	15	141.90	144.50	-11	5,158	-0.21%
2018/05/10	7	130.57	5	128.70	131.50	2	5,014	0.04%
2018/05/09	6	126.00	1	126.00	126.00	5	4,998	0.10%
2018/05/08	7	123.93	4	125.63	124.50	3	5,017	0.06%
2018/05/07	1	118.00	2	119.25	119.00	-1	5,036	-0.02%
2018/05/04	3	118.50	0	0.00	116.50	3	5,091	0.06%
2018/05/03	4	122.88	2	123.00	120.50	2	5,178	0.04%
2018/05/02	2	119.25	2	121.50	121.00	0	5,214	0.00%
2018/04/30	2	116.75	1	117.00	117.50	1	5,271	0.02%
2018/04/27	3	114.33	0	0.00	115.00	3	5,480	0.05%
2018/04/26	3	111.33	1	116.00	111.50	2	5,617	0.04%
2018/04/25	5	112.90	0	0.00	115.50	5	5,837	0.09%
2018/04/24	10	115.95	3	120.17	114.00	7	5,980	0.12%
2018/04/23	5	127.70	4	129.13	126.00	1	5,890	0.02%
2018/04/20	1	125.50	14	124.96	125.50	-13	5,891	-0.22%
2018/04/19	2	131.50	3	130.67	126.50	-1	5,958	-0.02%
2018/04/18	0	0.00	24	127.42	125.50	-24	5,907	-0.41%
2018/04/17	21	124.62	4	126.38	124.50	17	5,931	0.29%
2018/04/16	5	126.20	11	126.18	124.50	-6	6,015	-0.10%
2018/04/13	3	122.00	4	120.00	124.00	-1	5,975	-0.02%
2018/04/12	3	112.50	0	0.00	113.00	3	6,025	0.05%
2018/04/11	4	116.88	1	116.50	115.50	3	6,084	0.05%
2018/04/10	4	118.75	4	117.00	117.50	0	6,128	0.00%
2018/04/09	12	116.42	2	116.50	117.50	10	6,229	0.16%
2018/04/03	9	121.00	2	120.75	119.50	7	6,239	0.11%
2018/04/02	2	117.50	3	118.17	119.50	-1	6,260	-0.02%
2018/03/31	3	119.17	0	0.00	117.50	3	6,309	0.05%
2018/03/30	3	125.50	0	0.00	123.00	3	6,256	0.05%
2018/03/29	0	0.00	1	125.00	125.50	-1	6,272	-0.02%
2018/03/28	1	125.00	0	0.00	123.00	1	6,257	0.02%
2018/03/27	1	129.50	0	0.00	128.00	1	6,241	0.02%
2018/03/26	3	125.50	3	127.67	130.50	0	6,241	0.00%
2018/03/23	1	123.00	2	122.50	124.50	-1	6,196	-0.02%
2018/03/22	6	132.25	4	133.50	129.00	2	6,156	0.03%
2018/03/21	3	136.17	1	139.50	134.50	2	6,083	0.03%
2018/03/20	4	137.13	2	137.50	138.50	2	6,032	0.03%
2018/03/19	4	140.63	9	138.39	138.00	-5	6,034	-0.08%
2018/03/16	3	139.33	8	140.19	137.50	-5	5,970	-0.08%
2018/03/14	4	137.25	0	0.00	137.00	4	5,880	0.07%
2018/03/13	2	139.50	1	140.50	139.00	1	5,880	0.02%
2018/03/12	5	142.70	3	144.83	141.00	2	5,843	0.03%
2018/03/09	5	139.40	5	137.90	138.00	0	5,710	0.00%
2018/03/08	2	136.50	1	136.00	136.00	1	5,679	0.02%
2018/03/07	8	138.13	4	138.88	134.50	4	5,707	0.07%
2018/03/06	8	135.44	9	135.83	135.00	-1	5,610	-0.02%
2018/02/27	16	130.75	10	131.50	130.50	6	5,616	0.11%
2018/02/26	8	137.25	6	134.50	133.00	2	5,624	0.04%
2018/02/22	3	135.67	3	134.00	134.00	0	5,607	0.00%
2018/02/21	2	135.00	16	135.53	135.50	-14	5,702	-0.25%
2018/02/12	11	128.18	1	128.00	126.00	10	5,640	0.18%
2018/02/09	7	120.00	3	123.50	127.00	4	5,605	0.07%
2018/02/08	2	121.00	0	0.00	123.00	2	5,521	0.04%
2018/02/07	0	0.00	1	123.00	127.00	-1	5,487	-0.02%
2018/02/06	5	120.60	0	0.00	115.50	5	5,576	0.09%
2018/02/05	2	125.50	1	124.00	128.00	1	5,612	0.02%
2018/02/02	3	132.83	0	0.00	132.00	3	5,617	0.05%
2018/02/01	6	135.58	5	131.50	131.00	1	5,568	0.02%
2018/01/31	10	131.00	10	130.00	132.00	0	5,521	0.00%
2018/01/30	4	135.50	6	131.83	132.00	-2	5,482	-0.04%
2018/01/29	3	132.83	3	130.67	130.00	0	5,404	0.00%
2018/01/26	13	128.73	6	131.08	127.00	7	5,374	0.13%
2018/01/25	7	137.21	13.2	135.21	134.00	-6.2	5,288	-0.12%
2018/01/24	5	142.20	4	142.50	140.50	1	5,230	0.02%
2018/01/23	16	142.38	15	143.67	140.00	1	5,153	0.02%
2018/01/22	5	136.00	17	142.68	143.00	-12	4,959	-0.24%
2018/01/19	8	130.75	16	130.75	130.00	-8	4,838	-0.17%
2018/01/18	3	120.67	18	124.42	127.00	-15	4,592	-0.33%
2018/01/17	1	117.00	1	115.00	115.50	0	4,427	0.00%
2018/01/16	5	116.60	5	116.60	115.50	0	4,400	0.00%
2018/01/15	3.2	118.94	4	118.25	115.50	-0.8	4,358	-0.02%
2018/01/12	3	116.83	6	115.92	115.50	-3	4,291	-0.07%
2018/01/11	2	113.50	0	0.00	115.50	2	4,279	0.05%
2018/01/10	2	115.75	10	118.10	115.50	-8	4,232	-0.19%
2018/01/09	3	115.83	3	114.00	114.00	0	4,086	0.00%
2018/01/08	3	112.83	6	115.67	114.50	-3	4,055	-0.07%
2018/01/05	2	106.50	10	107.35	110.00	-8	3,879	-0.21%
2018/01/04	4	101.00	2	102.00	100.00	2	3,767	0.05%
2018/01/03	0	0.00	9	99.50	101.50	-9	3,718	-0.24%
2018/01/02	3	92.77	0	0.00	92.70	3	3,622	0.08%