台勝科 (3532)-第一金-新興券商分點個股進出

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
175.5
漲跌
▼2.0
漲幅
-1.13%
成交量
1,595張
產業
上市半導體類股
661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

台勝科 (3532)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/04/24	0	0.00	2	175.00	177.50	-2	1,292	-0.15%
2024/04/19	1	167.00	0	0.00	164.50	1	1,252	0.08%
2024/04/18	0	0.00	2	172.50	174.00	-2	1,229	-0.16%
2024/04/17	0	0.00	0.3	166.50	169.50	-0.3	1,227	-0.02%
2024/04/16	1	167.00	0	0.00	165.00	1	1,228	0.08%
2024/04/12	1	174.00	2	173.25	174.50	-1	1,220	-0.08%
2024/04/11	0	173.50	2.1	173.45	173.00	-2.1	1,212	-0.17%
2024/04/10	1	172.50	0	0.00	173.00	1	1,220	0.08%
2024/04/08	0	0.00	0.1	168.50	170.50	-0.1	1,232	0.00%
2024/04/03	3	168.00	3	169.50	170.00	0	1,252	0.00%
2024/04/01	2	166.50	0	0.00	168.50	2	1,455	0.14%
2024/03/28	0.3	165.00	0	0.00	164.50	0.3	1,545	0.02%
2024/03/22	1	168.54	0	0.00	168.00	1	2,089	0.05%
2024/03/21	0	165.00	0	0.00	165.50	0	2,217	0.00%
2024/03/20	5	164.50	5	162.00	161.00	0	2,458	0.00%
2024/03/12	0	0.00	1	165.00	166.00	-1	2,580	-0.04%
2024/03/08	1	169.50	1.3	163.77	162.50	-0.3	2,551	-0.01%
2024/03/07	0	0.00	1	162.00	161.00	-1	2,438	-0.04%
2024/03/05	0	0.00	1	160.50	159.00	-1	2,462	-0.04%
2024/03/04	0	0.00	3	159.00	159.00	-3	2,476	-0.12%
2024/03/01	0	0.00	1	157.00	157.00	-1	2,491	-0.04%
2024/02/29	0	157.00	0	0.00	156.50	0	2,489	0.00%
2024/02/26	0.1	160.50	7	159.43	161.00	-6.9	2,496	-0.28%
2024/02/23	2	161.25	3	160.00	160.50	-1	2,495	-0.04%
2024/02/22	4	160.00	0	0.00	160.00	4	2,501	0.16%
2024/02/20	0	0.00	1	156.00	155.50	-1	2,495	-0.04%
2024/02/19	0.1	156.00	1	156.00	156.00	-1	2,496	-0.04%
2024/02/16	1	154.50	5	155.00	154.00	-4	2,506	-0.16%
2024/02/15	1	157.50	3	160.00	156.50	-2	2,488	-0.08%
2024/02/01	0	0.00	5	161.50	161.50	-5	2,489	-0.20%
2024/01/25	3	164.50	1	164.00	164.50	2	2,558	0.08%
2024/01/22	1	161.50	0	0.00	161.50	1	2,549	0.04%
2024/01/19	1	160.00	0	0.00	160.00	1	2,552	0.04%
2024/01/18	2	158.00	1	158.00	158.00	1	2,552	0.04%
2024/01/17	0	0.00	1	159.50	158.50	-1	2,545	-0.04%
2024/01/16	0	0.00	1	161.50	162.00	-1	2,524	-0.04%
2024/01/11	4	165.00	0	0.00	165.00	4	2,511	0.16%
2024/01/09	0.4	164.60	0	0.00	163.50	0.4	2,502	0.01%
2024/01/04	1	168.50	7	165.29	164.50	-6	2,509	-0.24%
2024/01/03	2	167.50	0	0.00	166.50	2	2,505	0.08%
2024/01/02	10.3	168.82	2	167.50	167.00	8.3	2,491	0.33%
2023/12/29	0.2	170.50	1	170.00	168.50	-0.8	2,473	-0.03%
2023/12/28	1	173.00	0	0.00	171.50	1	2,447	0.04%
2023/12/27	8	173.81	0	0.00	172.00	8	2,397	0.33%
2023/12/26	5	192.00	5	188.50	189.00	0	2,237	0.00%
2023/12/25	0	0.00	2	191.00	190.00	-2	2,181	-0.09%
2023/12/22	0	0.00	1	184.50	188.00	-1	2,126	-0.05%
2023/12/21	16	186.78	12	188.46	189.00	4	2,068	0.19%
2023/12/20	35	191.20	56	190.88	184.00	-21	1,945	-1.08%
2023/12/19	14	182.46	3	180.67	184.00	11	1,654	0.66%
2023/12/18	11	183.82	12	180.71	180.50	-1	1,542	-0.06%
2023/12/15	10	175.43	21	181.38	183.50	-11	1,366	-0.81%
2023/12/12	1	163.00	7.2	165.60	165.00	-6.2	1,071	-0.58%
2023/12/11	6	161.75	3	161.67	161.00	3	990	0.30%
2023/12/08	1	162.00	7	164.57	160.50	-6	989	-0.61%
2023/12/04	1.1	159.00	0	0.00	159.00	1.1	894	0.12%
2023/12/01	1.1	162.95	1	162.50	162.00	0.1	882	0.01%
2023/11/30	4	164.63	4.1	163.11	164.00	-0.1	874	-0.01%
2023/11/29	0	0.00	0.1	160.00	160.00	-0.1	833	-0.01%
2023/11/28	0	0.00	1.1	159.00	159.00	-1.1	820	-0.13%
2023/11/22	0.1	154.50	0	0.00	154.00	0.1	794	0.01%
2023/11/21	1	156.00	0	0.00	154.50	1	785	0.13%
2023/11/15	1	157.50	0	0.00	157.00	1	750	0.13%
2023/11/10	0	0.00	1	160.00	160.00	-1	748	-0.13%
2023/11/09	0	0.00	1	158.00	157.50	-1	740	-0.13%
2023/11/08	3	155.33	1	155.50	156.50	2	752	0.27%
2023/11/06	0.1	158.00	2	160.00	161.00	-1.9	728	-0.26%
2023/11/02	1	156.50	0.1	156.00	156.50	0.9	731	0.12%
2023/11/01	0	0.00	2	158.50	155.50	-2	746	-0.27%
2023/10/31	0	0.00	1.1	155.00	155.50	-1.1	726	-0.14%
2023/10/30	0	0.00	2	155.00	155.00	-2	745	-0.27%
2023/10/26	0	0.00	3	152.00	152.00	-3	773	-0.39%
2023/10/25	0	0.00	0.1	154.00	154.00	-0.1	782	-0.01%
2023/10/24	3	151.00	1	154.00	153.50	2	835	0.24%
2023/10/20	1	151.50	0	0.00	151.50	1	886	0.11%
2023/10/19	1	151.00	0	0.00	151.50	1	895	0.11%
2023/10/18	0.1	152.25	0	0.00	153.50	0.1	909	0.01%
2023/10/17	1	153.50	1	153.50	153.00	0	904	0.00%
2023/10/12	0	0.00	1	154.00	153.50	-1	964	-0.10%
2023/10/11	0	0.00	1	154.00	153.00	-1	1,007	-0.10%
2023/10/06	0	0.00	1	149.50	150.50	-1	1,020	-0.10%
2023/10/05	0	0.00	1	149.50	149.00	-1	1,058	-0.09%
2023/10/03	0	0.00	2	147.50	148.00	-2	1,096	-0.18%
2023/10/02	1	147.00	0	0.00	147.50	1	1,102	0.09%
2023/09/26	2	143.75	1	143.50	143.00	1	1,146	0.09%
2023/09/25	1	144.50	0	0.00	144.50	1	1,155	0.09%
2023/09/20	1	146.00	0	0.00	145.50	1	1,187	0.08%
2023/09/15	2	150.00	0	0.00	150.00	2	1,243	0.16%
2023/09/12	6	144.50	2	143.75	146.50	4	1,269	0.32%
2023/09/11	1	144.00	0	0.00	143.50	1	1,308	0.08%
2023/09/05	0	0.00	2	146.00	146.50	-2	1,429	-0.14%
2023/09/01	1	146.50	0	0.00	145.50	1	1,555	0.06%
2023/08/31	0	0.00	1	144.50	144.00	-1	1,576	-0.06%
2023/08/30	0	0.00	1	142.00	143.00	-1	1,612	-0.06%
2023/08/23	0	0.00	1	140.00	140.00	-1	1,920	-0.05%
2023/08/22	0	140.00	0	0.00	138.00	0	1,935	0.00%
2023/08/18	1	138.00	0	0.00	138.00	1	1,939	0.05%
2023/08/17	1	138.00	0	0.00	140.50	1	1,936	0.05%
2023/08/14	1	140.00	0	0.00	140.00	1	1,928	0.05%
2023/08/08	0	0.00	2	148.00	147.50	-2	1,887	-0.11%
2023/08/04	1	154.00	0	0.00	153.00	1	1,874	0.05%
2023/08/02	2	154.00	0	0.00	153.00	2	1,871	0.11%
2023/08/01	1	159.00	0	0.00	159.50	1	1,847	0.05%
2023/07/31	4	162.00	0	0.00	159.50	4	1,842	0.22%
2023/07/27	2	163.50	1	166.00	162.50	1	1,807	0.06%
2023/07/26	1	164.50	0	0.00	162.00	1	1,764	0.06%
2023/07/25	1	166.50	6	164.00	164.00	-5	1,760	-0.28%
2023/07/24	1	158.00	0	0.00	158.50	1	1,740	0.06%
2023/07/21	1	158.05	3	159.33	159.50	-2	1,773	-0.11%
2023/07/19	3	163.00	1	166.00	161.50	2	1,795	0.11%
2023/07/18	1	161.00	2	165.50	165.50	-1	1,785	-0.06%
2023/07/17	3	165.33	2	165.50	164.50	1	1,782	0.06%
2023/07/14	0	0.00	1	166.00	169.00	-1	1,772	-0.06%
2023/07/13	2	164.24	2	165.25	161.50	0	1,733	0.00%
2023/07/12	0.1	162.67	1.2	163.75	164.00	-1.1	1,702	-0.07%
2023/07/11	0.2	158.67	1	159.00	158.50	-0.8	1,663	-0.05%
2023/07/10	1	161.00	0	0.00	160.50	1	1,653	0.06%
2023/07/07	1	159.50	0	0.00	160.00	1	1,656	0.06%
2023/07/05	8	162.19	0	0.00	161.00	8	1,658	0.48%
2023/07/04	2	166.00	1	165.50	164.00	1	1,646	0.06%
2023/06/29	0	0.00	2	167.25	166.00	-2	1,671	-0.12%
2023/06/28	0	0.00	1	168.00	167.00	-1	1,679	-0.06%
2023/06/27	0	0.00	2	169.50	167.50	-2	1,687	-0.12%
2023/06/26	0	0.00	1	164.00	164.00	-1	1,660	-0.06%
2023/06/21	1	163.50	0	0.00	163.50	1	1,715	0.06%
2023/06/19	1	167.00	0	0.00	168.00	1	1,804	0.06%
2023/06/15	0	0.00	0.1	169.50	168.00	-0.1	1,826	-0.01%
2023/06/14	1	164.00	2.2	166.55	167.50	-1.2	1,892	-0.06%
2023/06/13	0	0.00	8.7	163.67	163.50	-8.7	1,928	-0.45%
2023/06/08	0	0.00	2	158.75	158.00	-2	1,931	-0.10%
2023/06/07	5	156.60	0	0.00	157.50	5	1,933	0.26%
2023/06/05	2	165.25	0	0.00	165.00	2	2,015	0.10%
2023/06/02	1	169.50	1	169.00	168.50	0	1,985	0.00%
2023/05/31	3	164.67	0	0.00	166.00	3	1,898	0.16%
2023/05/30	2	164.75	2	164.75	164.50	0	1,849	0.00%
2023/05/29	1	157.50	1.1	157.00	157.00	-0.1	1,725	-0.01%
2023/05/26	0	0.00	7	153.43	153.00	-7	1,712	-0.41%
2023/05/18	5	151.00	2	150.50	151.00	3	1,739	0.17%
2023/05/16	0	0.00	2	147.00	146.50	-2	1,732	-0.12%
2023/05/15	1	144.50	0	0.00	145.00	1	1,735	0.06%
2023/05/11	1	146.00	0	0.00	144.50	1	1,752	0.06%
2023/05/10	1	145.00	0	0.00	146.00	1	1,766	0.06%
2023/05/09	0	0.00	1	149.50	149.50	-1	1,765	-0.06%
2023/05/05	0	0.00	1	149.50	150.00	-1	1,837	-0.05%
2023/05/04	1	147.00	0	0.00	147.00	1	1,866	0.05%
2023/05/02	1	150.50	0	0.00	150.50	1	1,879	0.05%
2023/04/28	1	147.50	2	148.25	149.00	-1	1,894	-0.05%
2023/04/27	2	146.50	0	0.00	144.50	2	1,886	0.11%
2023/04/26	1	144.50	0	0.00	145.00	1	1,866	0.05%
2023/04/20	1	152.50	2	151.50	151.00	-1	1,799	-0.06%
2023/04/19	0.1	156.75	0	0.00	154.50	0.1	1,798	0.01%
2023/04/18	3	162.00	1	159.00	159.00	2	1,781	0.11%
2023/04/14	0	0.00	1	161.00	161.50	-1	1,771	-0.06%
2023/04/13	1	159.50	2	158.50	158.50	-1	1,776	-0.06%
2023/04/10	1	162.00	1	162.00	162.50	0	1,785	0.00%
2023/04/07	1	161.50	0	0.00	161.50	1	1,782	0.06%
2023/04/06	17	162.00	0.3	162.00	160.50	16.7	1,780	0.94%
2023/03/31	0.3	168.00	0.1	167.50	166.00	0.3	1,766	0.01%
2023/03/29	1	164.00	0	0.00	162.50	1	1,752	0.06%
2023/03/28	1	164.50	0	0.00	164.00	1	1,753	0.06%
2023/03/27	1	168.50	0	0.00	168.50	1	1,732	0.06%
2023/03/24	0	0.00	1	173.00	170.00	-1	1,732	-0.06%
2023/03/23	0	0.00	3	171.83	171.50	-3	1,683	-0.18%
2023/03/22	0	0.00	2	169.25	170.00	-2	1,637	-0.12%
2023/03/21	0.1	166.50	1	168.00	165.50	-1	1,595	-0.06%
2023/03/17	4	166.25	5	167.50	165.00	-1	1,563	-0.06%
2023/03/16	1	166.50	1	166.00	165.50	0	1,467	0.00%
2023/03/15	0	0.00	1	162.00	161.00	-1	1,405	-0.07%
2023/03/13	2	157.25	0	0.00	156.00	2	1,422	0.14%
2023/03/10	0	0.00	2	158.50	159.00	-2	1,416	-0.14%
2023/03/08	2	162.25	2	161.50	165.50	0	1,402	0.00%
2023/03/07	2	155.50	0	0.00	155.50	2	1,372	0.15%
2023/03/06	0	0.00	3	153.83	154.50	-3	1,387	-0.22%
2023/02/24	0	0.00	1	154.00	151.00	-1	1,518	-0.07%
2023/02/22	2	151.75	0	0.00	150.50	2	1,543	0.13%
2023/02/16	0	0.00	1	153.50	155.50	-1	1,680	-0.06%
2023/02/15	1	150.50	0	0.00	151.00	1	1,790	0.06%
2023/02/14	1	152.50	0	0.00	152.50	1	1,829	0.05%
2023/02/13	2	152.75	0	0.00	152.00	2	1,884	0.11%
2023/02/07	1	157.00	0	0.00	158.50	1	1,982	0.05%
2023/02/06	1	158.50	1	160.50	156.00	0	2,037	0.00%
2023/02/03	0	0.00	1	164.00	163.00	-1	2,033	-0.05%
2023/02/02	0	0.00	1	159.50	161.50	-1	2,006	-0.05%
2023/02/01	1	156.00	0	0.00	156.00	1	2,010	0.05%
2023/01/13	0	0.00	1	149.00	148.50	-1	2,216	-0.05%
2023/01/12	1	150.00	0	0.00	147.00	1	2,286	0.04%
2023/01/04	1	140.00	1	142.00	141.50	0	2,460	0.00%
2022/12/28	1	137.00	0	0.00	136.50	1	2,557	0.04%
2022/12/22	1	146.50	0	0.00	145.00	1	2,673	0.04%
2022/12/20	0	0.00	3	145.50	143.50	-3	2,774	-0.11%
2022/12/19	0	0.00	3	152.00	151.00	-3	2,825	-0.11%
2022/12/16	3	149.50	10	150.60	152.00	-7	2,859	-0.24%
2022/12/09	0	0.00	1	155.50	152.00	-1	2,913	-0.03%
2022/12/07	3	154.67	0	0.00	152.00	3	2,954	0.10%
2022/12/06	8	164.00	2	160.25	157.00	6	2,970	0.20%
2022/12/05	4	165.13	1	164.00	165.50	3	2,972	0.10%
2022/12/01	0	0.00	31	161.50	160.00	-31	3,009	-1.03%
2022/11/30	1	156.50	0	0.00	157.00	1	3,003	0.03%
2022/11/29	1	159.50	1	157.50	154.50	0	3,021	0.00%
2022/11/28	3	164.00	124	163.27	164.00	-121	2,951	-4.10%	大賣/鉅額交易
2022/11/25	2	172.75	1	166.50	166.50	1	2,986	0.03%
2022/11/24	5	171.20	1.2	170.87	172.00	3.9	2,977	0.13%
2022/11/22	0	0.00	8	165.00	165.50	-8	2,973	-0.27%
2022/11/21	0	0.00	1	167.00	165.50	-1	3,003	-0.03%
2022/11/18	0	0.00	1	164.00	164.00	-1	3,047	-0.03%
2022/11/17	1	167.00	0	0.00	167.50	1	3,058	0.03%
2022/11/16	1	165.00	0	0.00	167.00	1	3,061	0.03%
2022/11/15	1.2	166.63	2	165.50	167.50	-0.9	3,052	-0.03%
2022/11/11	2	165.75	21	163.52	163.50	-19	3,123	-0.61%
2022/11/10	1	157.00	4	159.00	158.50	-3	3,083	-0.10%
2022/11/09	11	157.32	11	156.95	157.00	0	3,221	0.00%
2022/11/08	3	157.67	1	156.00	153.00	2	3,325	0.06%
2022/11/07	4	151.25	3	152.00	151.50	1	3,364	0.03%
2022/11/04	1	149.00	0	0.00	150.50	1	3,468	0.03%
2022/11/03	0	0.00	3	147.00	148.50	-3	3,550	-0.08%
2022/11/02	0	0.00	1	146.00	145.50	-1	3,577	-0.03%
2022/11/01	4	144.88	0	0.00	144.50	4	3,572	0.11%
2022/10/28	1	140.00	2	140.00	140.50	-1	3,620	-0.03%
2022/10/27	2	145.50	2	144.00	145.50	0	3,615	0.00%
2022/10/26	1	141.00	1	141.00	139.00	0	3,593	0.00%
2022/10/25	0	0.00	1	140.00	137.50	-1	3,576	-0.03%
2022/10/24	3	141.17	7.1	139.68	139.50	-4.1	3,572	-0.11%
2022/10/21	3	137.00	0	0.00	134.00	3	3,597	0.08%
2022/10/20	23	139.76	24	137.15	137.00	-1	3,638	-0.03%
2022/10/19	2	140.50	2	140.00	139.00	0	3,638	0.00%
2022/10/18	1.1	143.57	1	139.50	139.50	0.1	3,670	0.00%
2022/10/12	1	136.00	2	135.50	134.00	-1	4,053	-0.02%
2022/10/11	2	136.00	0	0.00	132.50	2	4,073	0.05%
2022/10/06	0	0.00	1	144.00	146.50	-1	4,149	-0.02%
2022/10/05	0.4	144.13	3	143.50	144.00	-2.6	4,184	-0.06%
2022/10/04	23	142.00	10	144.00	144.00	13	4,191	0.31%
2022/09/29	1	137.50	0	0.00	135.00	1	4,369	0.02%
2022/09/27	3	140.33	0	0.00	144.50	3	4,492	0.07%
2022/09/26	0	0.00	3	148.50	144.00	-3	4,558	-0.07%
2022/09/23	0	0.00	1	154.50	154.50	-1	4,650	-0.02%
2022/09/21	0	0.00	1.1	159.65	159.50	-1.1	4,756	-0.02%
2022/09/19	0	0.00	0.1	163.00	162.50	-0.1	4,983	0.00%
2022/09/14	2.1	170.92	0	0.00	174.00	2.1	5,280	0.04%
2022/09/13	1	174.00	2	179.75	176.50	-1	5,378	-0.02%
2022/09/12	5	177.60	3	178.00	177.00	2	5,467	0.04%
2022/09/08	2	170.00	3	170.00	171.00	-1	5,626	-0.02%
2022/09/07	18	167.33	18	166.42	165.50	0	5,685	0.00%
2022/09/06	1	167.50	0.1	167.00	166.50	0.9	5,733	0.02%
2022/09/05	1	168.00	0	0.00	168.00	1	5,818	0.02%
2022/09/02	1	174.50	0	0.00	174.50	1	5,894	0.02%
2022/09/01	2	178.25	2	174.25	173.00	0	6,029	0.00%
2022/08/31	2	180.50	3	178.83	183.00	-1	6,090	-0.02%
2022/08/30	1	178.00	1	176.00	178.00	0	6,139	0.00%
2022/08/29	3	170.33	4	171.25	171.00	-1	6,249	-0.02%
2022/08/26	0	0.00	2	184.25	181.00	-2	6,402	-0.03%
2022/08/25	6	185.08	2	184.00	183.00	4	6,562	0.06%
2022/08/24	1	180.50	3	180.17	178.00	-2	6,619	-0.03%
2022/08/23	2	178.00	2	179.00	179.00	0	6,797	0.00%
2022/08/22	2	180.00	2	179.00	177.50	0	7,045	0.00%
2022/08/19	4	185.50	4	184.25	183.50	0	7,252	0.00%
2022/08/18	0.1	184.50	7	180.21	183.00	-6.9	7,339	-0.09%
2022/08/17	0	0.00	8	184.19	183.00	-8	7,423	-0.11%
2022/08/16	39.1	188.46	23	185.70	185.50	16.1	7,524	0.21%
2022/08/15	5	180.60	7	180.57	186.00	-2	7,476	-0.03%
2022/08/11	1	172.00	2	172.00	173.00	-1	7,652	-0.01%
2022/08/10	2	163.00	0	0.00	162.00	2	7,819	0.03%
2022/08/09	21	176.48	20	173.03	173.00	1	8,115	0.01%
2022/08/08	27	174.37	27	174.39	174.50	0	8,565	0.00%
2022/08/05	31.1	171.28	20	173.50	173.50	11.1	8,735	0.13%
2022/08/03	0	0.00	40	163.50	165.00	-40	9,066	-0.44%
2022/08/02	3	165.67	3	166.50	167.00	0	9,204	0.00%
2022/07/29	21	173.40	20.1	171.99	172.00	0.9	9,459	0.01%
2022/07/28	1	176.00	0	0.00	168.50	1	9,627	0.01%
2022/07/26	0	0.00	0.1	172.00	167.50	-0.1	9,702	0.00%
2022/07/25	1	176.00	1	172.00	171.50	0	9,712	0.00%
2022/07/22	2	181.00	1	177.50	177.50	1	9,819	0.01%
2022/07/21	1.2	177.75	1	180.00	180.00	0.2	9,807	0.00%
2022/07/20	64	170.45	26	170.29	170.00	38	9,789	0.39%
2022/07/19	0	0.00	5	164.00	165.00	-5	9,737	-0.05%
2022/07/18	4	166.00	3	165.50	166.00	1	9,823	0.01%
2022/07/15	3	160.50	24	164.58	165.00	-21	9,838	-0.21%
2022/07/13	2	153.50	3	155.17	154.00	-1	9,905	-0.01%
2022/07/12	5	153.70	4	153.00	153.00	1	9,934	0.01%
2022/07/11	24	169.54	3	164.00	164.00	21	10,019	0.21%
2022/07/08	12.1	168.02	12	166.67	165.50	0.1	10,062	0.00%
2022/07/07	23	159.80	24	166.79	167.00	-1	10,008	-0.01%
2022/07/06	1	167.88	1	157.00	157.50	0	9,944	0.00%
2022/07/05	9	165.33	2	161.00	167.00	7	9,961	0.07%
2022/07/04	3	165.00	3	165.33	165.00	0	9,906	0.00%
2022/07/01	3	177.83	8	168.50	164.00	-5	9,873	-0.05%
2022/06/30	5	179.90	5	177.70	176.50	0	9,868	0.00%
2022/06/29	0	0.00	1	184.00	185.50	-1	9,965	-0.01%
2022/06/28	2	184.50	0	0.00	188.50	2	10,053	0.02%
2022/06/27	0	0.00	3	194.00	194.00	-3	10,018	-0.03%
2022/06/24	2	186.00	0	0.00	184.50	2	10,160	0.02%
2022/06/23	1	192.00	2	189.75	188.00	-1	10,236	-0.01%
2022/06/22	8	196.56	6	188.25	187.50	2	10,215	0.02%
2022/06/21	9	203.94	3	203.50	203.50	6	10,153	0.06%
2022/06/20	8	204.94	7	203.29	198.50	1	10,157	0.01%
2022/06/17	4.1	213.77	2	206.50	206.50	2.1	10,182	0.02%
2022/06/16	11	230.50	13	222.27	220.00	-2	10,130	-0.02%
2022/06/15	25	233.80	15	229.03	229.00	10	10,301	0.10%
2022/06/14	31	232.42	9	234.67	235.00	22	10,341	0.21%
2022/06/13	9	236.39	7.2	237.28	233.00	1.8	10,309	0.02%
2022/06/10	17	242.03	15	245.47	250.00	2	10,277	0.02%
2022/06/09	3	245.50	5	245.50	246.00	-2	10,312	-0.02%
2022/06/08	39	243.14	8	243.56	244.00	31	10,249	0.30%
2022/06/07	24	244.88	5	245.10	242.50	19	10,242	0.19%
2022/06/06	37.3	256.92	5	252.50	253.50	32.3	10,140	0.32%
2022/06/02	6	264.17	8.2	264.29	265.00	-2.2	9,988	-0.02%
2022/06/01	55	258.91	5	256.00	259.00	50	9,830	0.51%
2022/05/31	13	258.00	14	259.29	259.50	-1	9,742	-0.01%
2022/05/30	15	253.23	11	255.23	254.50	4	9,590	0.04%
2022/05/27	25.2	239.16	156	244.84	244.50	-130.8	9,412	-1.39%	大賣/鉅額交易
2022/05/26	14	231.43	19	231.26	232.00	-5	9,208	-0.05%
2022/05/25	36	227.17	11	226.68	229.50	25	9,074	0.28%
2022/05/24	20	224.00	0	0.00	221.50	20	8,933	0.22%
2022/05/23	32	239.45	23	237.20	237.00	9	8,774	0.10%
2022/05/20	3	244.50	4	242.75	243.00	-1	8,674	-0.01%
2022/05/19	7	245.14	8	246.44	245.50	-1	8,568	-0.01%
2022/05/18	89.4	246.11	9.2	244.67	246.00	80.2	8,321	0.96%
2022/05/17	23.2	238.72	25.3	244.30	249.00	-2.1	8,075	-0.03%
2022/05/16	40.3	240.65	41.2	236.92	232.00	-0.9	7,754	-0.01%
2022/05/13	12	222.58	17	225.68	229.00	-5	7,375	-0.07%
2022/05/12	18.2	218.10	20	209.78	208.50	-1.8	7,403	-0.02%
2022/05/11	22	215.80	19	216.32	218.00	3	7,443	0.04%
2022/05/10	12	206.17	10.1	210.09	213.00	1.9	7,301	0.03%
2022/05/09	20	208.95	19	204.50	202.00	1	7,198	0.01%
2022/05/06	17	214.47	15	214.00	214.00	2	7,135	0.03%
2022/05/05	3	211.33	6	217.42	221.00	-3	7,016	-0.04%
2022/05/04	26	207.21	26	201.13	201.00	0	6,855	0.00%
2022/05/03	2.1	199.00	2	200.50	200.50	0.1	6,761	0.00%
2022/04/29	23	202.83	23	195.91	195.00	0	6,757	0.00%
2022/04/28	8	197.13	8	199.50	196.50	0	6,692	0.00%
2022/04/27	1	194.00	0	0.00	195.00	1	6,556	0.02%
2022/04/26	2	207.75	1	202.50	202.50	1	6,412	0.02%
2022/04/25	2	208.50	1	202.00	212.50	1	6,317	0.02%
2022/04/22	11	218.18	13	213.12	213.00	-2	6,264	-0.03%
2022/04/21	23	225.50	23	230.61	231.00	0	6,129	0.00%
2022/04/20	1	226.00	1	221.00	224.50	0	6,074	0.00%
2022/04/19	2	228.75	0	0.00	223.50	2	5,995	0.03%
2022/04/18	4	227.63	2	228.75	224.50	2	5,937	0.03%
2022/04/15	2	238.50	1	245.00	228.00	1	5,882	0.02%
2022/04/14	9	263.50	7	254.14	250.50	2	5,784	0.03%
2022/04/13	13	254.04	14	260.68	259.00	-1	5,740	-0.02%
2022/04/12	3	259.50	3	250.50	250.50	0	5,712	0.00%
2022/04/11	1	260.00	0	0.00	252.50	1	5,680	0.02%
2022/04/08	0	0.00	1	270.50	267.50	-1	5,586	-0.02%
2022/04/07	9	278.00	7	270.50	269.00	2	5,556	0.04%
2022/04/06	14	274.32	19	274.50	278.50	-5	5,474	-0.09%
2022/04/01	12	277.88	7	279.21	281.00	5	5,339	0.09%
2022/03/31	15	296.27	16	295.50	289.50	-1	5,203	-0.02%
2022/03/30	7	291.43	8	289.13	289.00	-1	5,114	-0.02%
2022/03/29	17	300.94	12.2	295.04	289.00	4.8	5,103	0.09%
2022/03/28	3	304.50	0	0.00	301.00	3	4,898	0.06%
2022/03/25	1	361.00	2	341.25	334.00	-1	4,773	-0.02%
2022/03/24	7	368.64	7	372.07	371.00	0	4,706	0.00%
2022/03/23	12	368.50	13	371.23	372.50	-1	4,705	-0.02%
2022/03/22	13	363.12	12	365.67	368.00	1	4,721	0.02%
2022/03/21	7	346.57	8	347.88	358.00	-1	4,660	-0.02%
2022/03/18	11	333.23	10	338.30	347.50	1	4,635	0.02%
2022/03/17	6	305.83	8	314.81	317.00	-2	4,536	-0.04%
2022/03/16	17	288.03	16	288.03	288.50	1	4,634	0.02%
2022/03/15	3	295.83	4	292.13	285.00	-1	4,686	-0.02%
2022/03/14	14	307.86	13	310.96	308.50	1	4,754	0.02%
2022/03/11	0	0.00	1	291.00	294.00	-1	4,619	-0.02%
2022/03/10	8	290.31	7	286.36	287.00	1	4,611	0.02%
2022/03/09	5.2	275.13	5	279.00	277.00	0.2	4,578	0.00%
2022/03/08	1	264.50	0	0.00	260.50	1	4,621	0.02%
2022/03/07	1	276.00	1	275.50	274.50	0	4,751	0.00%
2022/03/04	3	286.17	3	285.50	286.00	0	4,906	0.00%
2022/03/03	1	289.00	3	287.00	285.00	-2	5,076	-0.04%
2022/03/02	1	278.00	1	283.50	281.50	0	5,105	0.00%
2022/03/01	1	272.50	2	273.75	276.00	-1	5,162	-0.02%
2022/02/24	0	0.00	2	254.75	253.50	-2	5,548	-0.04%
2022/02/23	2	266.00	2	267.50	266.00	0	5,637	0.00%
2022/02/22	1	266.00	0	0.00	263.50	1	5,647	0.02%
2022/02/18	1	279.50	0	0.00	280.50	1	5,638	0.02%
2022/02/17	2	282.25	0	0.00	284.00	2	5,602	0.04%
2022/02/16	5	289.80	5.5	284.18	280.50	-0.5	5,554	-0.01%
2022/02/15	6	293.25	5	292.80	283.00	1	5,512	0.02%
2022/02/14	7	297.71	8.3	296.34	291.50	-1.3	5,466	-0.02%
2022/02/11	6	285.17	6	288.00	294.00	0	5,344	0.00%
2022/02/10	2	262.75	6	266.58	268.50	-4	5,144	-0.08%
2022/02/09	2	249.50	3	244.50	250.50	-1	5,027	-0.02%
2022/02/08	3	246.33	1	258.50	241.00	2	4,983	0.04%
2022/02/07	3	263.50	0	0.00	254.00	3	4,890	0.06%
2022/01/26	1	279.00	2	281.50	282.00	-1	4,842	-0.02%
2022/01/25	4	277.25	4	279.50	276.50	0	4,835	0.00%
2022/01/24	1	279.00	2.5	272.40	280.00	-1.5	4,805	-0.03%
2022/01/21	2	267.00	0	0.00	262.50	2	4,762	0.04%
2022/01/20	0.2	275.00	1	275.50	276.00	-0.8	4,749	-0.02%
2022/01/19	0	0.00	2	271.50	272.00	-2	4,739	-0.04%
2022/01/18	1	272.50	4	272.50	268.00	-3	4,738	-0.06%
2022/01/17	5	267.90	2	267.25	270.50	3	4,734	0.06%
2022/01/14	1	259.50	0	0.00	266.50	1	4,685	0.02%
2022/01/13	2.1	266.57	2	266.25	264.50	0.1	4,685	0.00%
2022/01/12	7	272.71	7	263.64	261.50	0	4,685	0.00%
2022/01/11	0	0.00	1	264.00	260.00	-1	4,629	-0.02%
2022/01/10	1	268.50	1	257.00	266.50	0	4,621	0.00%
2022/01/07	4	269.63	3	268.33	263.00	1	4,597	0.02%
2022/01/06	2	274.50	2	273.25	274.00	0	4,548	0.00%
2022/01/04	1	287.00	1	286.00	287.00	0	4,457	0.00%
2021/12/30	2	292.75	2	291.00	290.00	0	4,433	0.00%
2021/12/28	2	298.50	0	0.00	292.50	2	4,443	0.05%
2021/12/27	0	0.00	1	299.00	297.00	-1	4,461	-0.02%
2021/12/24	3	302.17	2	302.50	304.00	1	4,435	0.02%
2021/12/23	0	0.00	1	300.50	294.50	-1	4,351	-0.02%
2021/12/22	1	290.50	1	289.48	286.00	0	4,254	0.00%
2021/12/21	1	291.50	2	288.00	290.50	-1	4,227	-0.02%
2021/12/20	3	293.50	2	289.00	288.00	1	4,176	0.02%
2021/12/17	1	294.50	1	293.42	294.50	0	4,130	0.00%
2021/12/16	6	302.17	8	305.50	302.00	-2	4,063	-0.05%
2021/12/15	1	292.00	1	284.50	284.50	0	3,906	0.00%
2021/12/14	11	293.41	10	288.75	288.00	1	3,814	0.03%
2021/12/13	13	299.00	12	302.71	292.00	1	3,704	0.03%
2021/12/10	12	283.51	13	292.31	297.50	-1	3,530	-0.03%
2021/12/09	11	294.27	10	285.10	280.00	1	3,304	0.03%
2021/12/08	2	278.50	3.5	285.86	298.00	-1.5	3,150	-0.05%
2021/12/07	5	264.40	7.5	266.83	271.00	-2.5	2,987	-0.08%
2021/12/06	2	259.00	1	255.50	260.50	1	2,928	0.03%
2021/12/03	2	257.75	2	254.75	255.50	0	2,924	0.00%
2021/12/02	0	0.00	1	258.50	257.00	-1	2,870	-0.03%
2021/12/01	7	259.57	4.5	258.78	264.00	2.5	2,803	0.09%
2021/11/30	3	254.33	5	258.40	250.00	-2	2,663	-0.08%
2021/11/29	2	243.00	3	241.00	242.00	-1	2,474	-0.04%
2021/11/26	1	234.50	0	0.00	235.50	1	2,274	0.04%
2021/11/25	2	233.75	1	228.50	234.00	1	2,190	0.05%
2021/11/24	1	224.50	1	231.50	232.00	0	2,038	0.00%
2021/11/23	1	212.00	4	206.88	211.00	-3	1,744	-0.17%
2021/11/22	3	210.00	0	0.00	210.00	3	1,601	0.19%
2021/11/18	1	189.00	1	190.00	190.00	0	1,494	0.00%
2021/11/17	1	183.00	2	187.25	188.50	-1	1,468	-0.07%
2021/11/16	0	0.00	0	184.00	186.00	0	1,461	0.00%
2021/11/11	1	187.00	0	0.00	190.00	1	1,428	0.07%
2021/11/10	0	0.00	3	178.83	185.50	-3	1,346	-0.22%
2021/11/05	2	169.50	2	168.50	169.00	0	1,259	0.00%
2021/11/03	1	162.50	1	164.50	161.00	0	1,236	0.00%
2021/11/02	2.1	166.48	1	175.00	167.50	1.1	1,217	0.09%
2021/11/01	1	158.50	1	167.50	166.50	0	1,178	0.00%
2021/10/25	0	0.00	1	148.50	147.00	-1	1,074	-0.09%
2021/10/22	1	154.50	0	0.00	153.50	1	1,066	0.09%
2021/10/14	1	152.00	1	147.00	146.50	0	1,091	0.00%
2021/10/05	0	0.00	1	150.00	150.00	-1	1,243	-0.08%
2021/10/01	0	0.00	1	153.00	151.00	-1	1,209	-0.08%
2021/09/29	0	0.00	1	161.00	165.50	-1	1,249	-0.08%
2021/09/28	1	165.00	0	0.00	163.50	1	1,242	0.08%
2021/09/16	1	180.00	0	0.00	182.50	1	1,335	0.07%
2021/09/15	0	0.00	1	180.50	180.50	-1	1,354	-0.07%
2021/09/03	3	188.17	1	187.50	189.00	2	1,550	0.13%
2021/08/27	1	180.00	1	180.00	176.50	0	1,785	0.00%
2021/08/04	1	194.00	0	0.00	191.00	1	2,374	0.04%
2021/07/13	0	0.00	6	220.00	220.00	-6	3,602	-0.17%
2021/07/12	1	202.00	1	200.00	200.00	0	3,537	0.00%
2021/07/08	0	0.00	2	198.25	193.50	-2	3,511	-0.06%
2021/07/07	1	195.50	1	195.00	197.00	0	3,489	0.00%
2021/07/01	1	184.00	0	0.00	180.00	1	3,551	0.03%
2021/06/30	1	190.00	0	0.00	189.00	1	3,544	0.03%
2021/06/25	0	0.00	1	184.50	184.00	-1	3,498	-0.03%
2021/06/22	2	173.75	0	0.00	172.50	2	3,385	0.06%
2021/06/21	0	0.00	1	176.50	175.50	-1	3,354	-0.03%
2021/06/18	10	185.00	11	179.18	179.00	-1	3,336	-0.03%
2021/06/17	2	184.00	2	185.75	183.00	0	3,280	0.00%
2021/06/09	2	182.25	5	180.40	176.50	-3	3,179	-0.09%
2021/06/08	0	0.00	2	182.00	178.00	-2	3,109	-0.06%
2021/06/07	2	171.50	0	0.00	172.00	2	2,989	0.07%
2021/06/04	1	173.00	1	170.50	170.50	0	2,978	0.00%
2021/06/03	1	173.50	0.5	173.00	176.00	0.5	2,953	0.02%
2021/06/02	1	168.50	14	170.64	167.50	-13	2,938	-0.44%
2021/06/01	9	166.22	0	0.00	164.00	9	2,893	0.31%
2021/05/31	5	166.50	1	168.50	168.50	4	2,877	0.14%
2021/05/27	1	166.50	2	165.25	168.00	-1	2,863	-0.03%
2021/05/26	1	178.00	0	0.00	166.00	1	2,842	0.04%
2021/05/20	0	0.00	2	156.75	157.00	-2	2,717	-0.07%
2021/05/19	1	164.50	0	0.00	158.50	1	2,759	0.04%
2021/05/17	2	138.50	0	0.00	147.00	2	2,746	0.07%
2021/05/14	2	149.00	2	148.50	149.00	0	2,659	0.00%
2021/05/13	2	148.50	0	0.00	144.00	2	2,632	0.08%
2021/05/12	1	144.00	1	143.50	146.00	0	2,579	0.00%
2021/05/10	0	0.00	3	163.67	155.50	-3	2,476	-0.12%
2021/05/07	3	170.50	0	0.00	171.00	3	2,436	0.12%
2021/05/05	6	180.25	0	0.00	171.00	6	2,408	0.25%
2021/05/04	0	0.00	1	179.50	179.50	-1	2,392	-0.04%
2021/04/29	2	189.75	1	191.00	192.00	1	2,314	0.04%
2021/04/27	0	0.00	3	190.67	191.50	-3	2,215	-0.14%
2021/04/26	2	199.75	2	195.50	195.00	0	2,150	0.00%
2021/04/23	4	187.25	2.5	191.50	196.50	1.5	2,025	0.07%
2021/04/22	2	179.00	3.5	178.43	179.00	-1.5	1,821	-0.08%
2021/04/21	3	173.83	9	171.72	171.50	-6	1,660	-0.36%
2021/04/20	5	168.00	3	165.36	168.00	2	1,426	0.14%
2021/04/19	0	0.00	1	151.00	153.00	-1	1,356	-0.07%
2021/04/16	2	148.00	0	0.00	147.00	2	1,342	0.15%
2021/04/14	0	0.00	2	141.25	141.00	-2	1,393	-0.14%
2021/04/09	1	152.00	0	0.00	151.00	1	1,408	0.07%
2021/04/08	1	152.00	0	0.00	152.00	1	1,408	0.07%
2021/04/06	0	0.00	3	139.83	138.50	-3	1,353	-0.22%
2021/03/12	1	136.50	0.3	136.50	136.50	0.7	1,662	0.04%
2021/03/05	0	0.00	2	140.00	141.00	-2	1,941	-0.10%
2021/03/04	1	138.00	0	0.00	135.50	1	2,132	0.05%
2021/02/26	0	0.00	1	149.50	150.00	-1	2,217	-0.05%
2021/02/24	0	0.00	2	152.25	149.00	-2	2,635	-0.08%
2021/02/23	0	0.00	2	151.00	151.00	-2	2,646	-0.08%
2021/02/22	2.1	150.94	0	0.00	151.00	2.1	2,631	0.08%
2021/02/19	0.2	149.00	0	0.00	150.00	0.2	2,612	0.01%
2021/01/29	0	0.00	1.2	129.00	128.00	-1.2	2,570	-0.05%
2021/01/28	1	132.00	0	0.00	132.50	1	2,580	0.04%
2021/01/27	1	138.00	0	0.00	137.50	1	2,634	0.04%
2021/01/26	1	142.50	0	0.00	143.50	1	2,620	0.04%
2021/01/22	0.2	146.00	0	0.00	147.00	0.2	2,600	0.01%
2021/01/15	1	145.00	0	0.00	141.00	1	2,588	0.04%
2021/01/14	0	0.00	1	145.00	145.50	-1	2,660	-0.04%
2021/01/13	1	148.00	1	144.00	146.00	0	2,678	0.00%
2021/01/12	1	142.50	2	142.75	140.00	-1	2,750	-0.04%
2021/01/11	1	144.00	1.5	145.17	145.00	-0.5	2,812	-0.02%
2021/01/08	0	0.00	1	142.50	143.50	-1	3,039	-0.03%
2021/01/07	0	0.00	1	140.00	140.50	-1	3,092	-0.03%
2021/01/05	0	0.00	3.1	138.88	140.00	-3.1	3,045	-0.10%
2020/12/30	1	136.00	2	138.50	138.50	-1	2,997	-0.03%
2020/12/29	2	138.50	5	138.20	135.50	-3	2,984	-0.10%
2020/12/28	1	134.00	0	0.00	132.50	1	2,966	0.03%
2020/12/25	3	133.17	2	133.00	132.50	1	2,952	0.03%
2020/12/23	1	135.00	0	0.00	134.00	1	2,941	0.03%
2020/12/22	1	133.50	1	135.50	133.00	0	2,941	0.00%
2020/12/16	1	137.50	2	139.25	139.00	-1	2,937	-0.03%
2020/12/15	0	0.00	1	136.50	136.50	-1	3,054	-0.03%
2020/12/14	0.1	135.50	4	135.50	136.50	-3.9	3,078	-0.13%
2020/12/11	6	138.42	5	140.70	135.00	1	3,071	0.03%
2020/12/10	3	140.17	4	141.00	138.00	-1	3,028	-0.03%
2020/12/09	5	148.90	2	150.75	146.00	3	2,969	0.10%
2020/12/08	1	146.00	2	145.25	145.00	-1	2,820	-0.04%
2020/12/07	3	144.33	1	142.00	145.00	2	2,811	0.07%
2020/12/04	2	145.75	0	0.00	146.50	2	2,777	0.07%
2020/12/03	4	148.25	5	144.20	142.50	-1	2,725	-0.04%
2020/12/02	2	145.50	0.1	148.00	145.00	1.9	2,634	0.07%
2020/12/01	1	142.50	1	144.00	143.50	0	2,568	0.00%
2020/11/30	3	147.67	6.1	147.47	146.00	-3.1	2,478	-0.13%
2020/11/26	1	133.00	3	135.67	135.00	-2	2,264	-0.09%
2020/11/25	4.2	134.67	2	133.00	132.00	2.2	2,212	0.10%
2020/11/24	3	137.83	1	133.50	137.00	2	2,159	0.09%
2020/11/23	1	133.50	11	130.23	136.00	-10	1,968	-0.51%
2020/11/20	3	122.00	4	121.75	124.00	-1	1,728	-0.06%
2020/11/19	1	117.00	0	0.00	118.00	1	1,700	0.06%
2020/11/17	1	116.00	0	0.00	116.00	1	1,721	0.06%
2020/11/16	0	0.00	1	117.50	117.50	-1	1,731	-0.06%
2020/11/12	0	0.00	1	117.00	116.50	-1	1,710	-0.06%
2020/11/11	1	119.00	0	0.00	119.50	1	1,699	0.06%
2020/11/10	0	0.00	1	123.50	118.00	-1	1,690	-0.06%
2020/11/06	1	121.50	0	0.00	121.00	1	1,672	0.06%
2020/11/05	2	121.00	1	119.50	120.00	1	1,659	0.06%
2020/11/04	2	121.00	8	120.88	122.00	-6	1,637	-0.37%
2020/11/02	2	110.75	2	110.50	110.00	0	1,561	0.00%
2020/10/30	1	114.50	0	0.00	113.00	1	1,562	0.06%
2020/10/29	1	114.50	0	0.00	114.50	1	1,564	0.06%
2020/10/27	0	0.00	1	117.50	120.50	-1	1,557	-0.06%
2020/10/26	5	119.40	0	0.00	118.50	5	1,542	0.32%
2020/10/23	7	122.29	0	0.00	121.50	7	1,529	0.46%
2020/10/22	1	124.00	2	127.00	123.00	-1	1,540	-0.06%
2020/10/21	4	122.25	4	123.50	123.00	0	1,461	0.00%
2020/10/20	3	123.67	10	123.00	122.00	-7	1,445	-0.48%
2020/10/19	5	119.40	1	120.50	120.00	4	1,351	0.30%
2020/10/16	14	121.39	12	122.17	122.50	2	1,284	0.16%
2020/10/15	1	112.00	5	112.50	112.00	-4	1,056	-0.38%
2020/10/12	2	105.50	0	0.00	104.50	2	1,006	0.20%
2020/09/25	3	101.67	1	101.00	103.00	2	1,169	0.17%
2020/09/23	1	105.50	0	0.00	107.00	1	1,198	0.08%
2020/09/22	0	0.00	0.3	108.50	106.50	-0.3	1,217	-0.02%
2020/09/21	1	109.00	0	0.00	108.50	1	1,290	0.08%
2020/09/18	1.3	116.98	1	119.00	112.00	0.3	1,353	0.02%
2020/09/17	0	0.00	1	117.50	117.50	-1	1,293	-0.08%
2020/09/14	0	0.00	1	104.50	106.00	-1	1,527	-0.07%
2020/08/28	1	103.50	0	0.00	104.00	1	1,722	0.06%
2020/08/27	0	0.00	1	105.50	105.00	-1	1,718	-0.06%
2020/08/26	1	107.50	0	0.00	107.50	1	1,726	0.06%
2020/08/21	1	106.50	0	0.00	107.50	1	1,714	0.06%
2020/08/20	2	106.00	0	0.00	106.00	2	1,726	0.12%
2020/08/19	0	0.00	1	117.00	115.00	-1	1,730	-0.06%
2020/08/17	3	119.67	0	0.00	120.00	3	1,739	0.17%
2020/08/14	1	117.00	0	0.00	118.50	1	1,746	0.06%
2020/08/12	1	124.00	0	0.00	124.50	1	1,736	0.06%
2020/08/07	1	126.00	0	0.00	126.00	1	1,771	0.06%
2020/08/05	1	128.00	1	130.50	127.00	0	1,806	0.00%
2020/08/04	0	0.00	0.1	126.00	126.00	-0.1	1,829	-0.01%
2020/07/29	0	0.00	0.1	128.00	128.00	-0.1	2,140	0.00%
2020/07/28	0	0.00	0.2	128.50	128.50	-0.2	2,255	-0.01%
2020/07/17	0	0.00	0.4	128.00	128.50	-0.4	2,375	-0.02%
2020/07/09	0	0.00	1	135.00	135.00	-1	2,537	-0.04%
2020/07/07	1	135.00	0	0.00	136.00	1	2,494	0.04%
2020/07/06	0	0.00	1	134.50	136.00	-1	2,475	-0.04%
2020/07/03	0	0.00	8	133.00	133.00	-8	2,472	-0.32%
2020/07/02	2	136.00	0	0.00	135.00	2	2,468	0.08%
2020/07/01	0.8	135.50	0	0.00	135.50	0.8	2,453	0.03%
2020/06/30	0	0.00	1	137.00	137.00	-1	2,435	-0.04%
2020/06/29	9	130.56	0	0.00	131.00	9	2,364	0.38%
2020/06/24	1	130.00	0	0.00	129.00	1	2,307	0.04%
2020/06/19	2	136.25	0	0.00	132.00	2	2,191	0.09%
2020/06/16	2	139.75	0	0.00	140.50	2	2,115	0.09%
2020/06/15	4	144.50	0	0.00	140.50	4	2,199	0.18%
2020/06/11	0	0.00	5.5	149.68	149.50	-5.5	2,359	-0.23%
2020/06/10	1	145.50	0	0.00	146.50	1	2,378	0.04%
2020/06/08	1	153.00	1	149.00	152.00	0	2,564	0.00%
2020/06/03	0	0.00	0.5	154.00	155.00	-0.5	2,698	-0.02%
2020/06/02	1	156.50	0	0.00	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	150.50	6	158.00	158.00	-5	2,791	-0.18%
2020/05/28	5	151.00	0	0.00	150.50	5	2,819	0.18%
2020/05/26	2	155.75	4	157.13	157.00	-2	2,889	-0.07%
2020/05/25	0	0.00	2	148.00	148.50	-2	2,932	-0.07%
2020/05/18	0	0.00	0.2	151.00	151.50	-0.2	3,354	-0.01%
2020/05/13	3	155.50	5	157.00	160.00	-2	3,585	-0.06%
2020/05/12	0	0.00	1	155.00	155.50	-1	3,566	-0.03%
2020/05/11	3	154.50	3	155.00	155.50	0	3,545	0.00%
2020/05/08	2.2	162.79	0	0.00	161.50	2.2	3,509	0.06%
2020/05/06	0	0.00	3	161.33	158.00	-3	3,397	-0.09%
2020/05/05	7	156.79	8	158.75	154.00	-1	3,306	-0.03%
2020/05/04	10	150.80	7	154.93	154.00	3	3,212	0.09%
2020/04/30	0	0.00	5	146.50	148.50	-5	3,093	-0.16%
2020/04/29	0	0.00	1	138.50	137.50	-1	2,998	-0.03%
2020/04/28	1	138.00	1	141.00	137.50	0	2,987	0.00%
2020/04/27	0	0.00	0.4	138.00	139.00	-0.4	2,981	-0.01%
2020/04/24	2	137.25	1	136.00	136.00	1	2,972	0.03%
2020/04/22	0	0.00	1	134.50	139.00	-1	2,934	-0.03%
2020/04/21	5	141.10	2	141.25	134.50	3	2,926	0.10%
2020/04/20	1	139.00	5	140.70	144.50	-4	2,812	-0.14%
2020/04/17	1	131.50	1	135.00	131.50	0	2,738	0.00%
2020/04/16	1	131.50	1	132.50	131.00	0	2,719	0.00%
2020/04/14	0	0.00	1	130.50	132.50	-1	2,689	-0.04%
2020/04/13	1	129.00	1	128.50	128.50	0	2,687	0.00%
2020/04/07	0	0.00	3	130.67	132.50	-3	2,656	-0.11%
2020/04/06	1	126.00	1	127.00	126.50	0	2,639	0.00%
2020/04/01	2	126.00	1	125.50	125.50	1	2,636	0.04%
2020/03/30	1	124.00	1	126.50	129.00	0	2,644	0.00%
2020/03/27	5	129.90	3	129.83	127.00	2	2,627	0.08%
2020/03/26	3	128.33	2	131.75	131.50	1	2,599	0.04%
2020/03/25	15	136.63	11	132.64	132.00	4	2,572	0.16%
2020/03/24	1	141.50	1	140.00	135.00	0	2,507	0.00%
2020/03/20	1	137.00	0	0.00	138.00	1	2,463	0.04%
2020/03/19	2	127.99	1	134.00	126.00	1	2,428	0.04%
2020/03/16	2	139.68	2	138.00	134.00	0	2,134	0.00%
2020/03/13	2	141.00	0	0.00	139.00	2	2,085	0.10%
2020/03/12	1	142.50	6	138.50	146.00	-5	1,968	-0.25%
2020/03/10	0	0.00	5	146.20	150.50	-5	1,808	-0.28%
2020/03/06	4	141.00	4	143.50	142.00	0	1,687	0.00%
2020/03/05	5	145.30	0	0.00	146.00	5	1,665	0.30%
2020/03/04	3	140.50	2	139.75	142.00	1	1,597	0.06%
2020/03/03	6	143.00	0	0.00	138.00	6	1,566	0.38%
2020/03/02	4	140.50	2	141.50	142.00	2	1,528	0.13%
2020/02/27	2	140.50	3	140.00	140.00	-1	1,479	-0.07%
2020/02/25	2	137.50	0	0.00	140.50	2	1,353	0.15%
2020/02/24	2	145.00	1	143.50	143.50	1	1,294	0.08%
2020/02/20	0	0.00	1	147.00	148.00	-1	1,205	-0.08%
2020/02/19	0	0.00	8	137.94	144.00	-8	1,088	-0.73%
2020/02/18	10	131.00	13	133.15	131.00	-3	885	-0.34%
2020/02/17	1	130.50	2	129.00	130.50	-1	748	-0.13%
2020/02/06	0	0.00	1	113.50	115.50	-1	648	-0.15%
2020/02/03	1	106.50	0	0.00	110.50	1	646	0.15%
2020/01/08	1	112.00	0	0.00	111.50	1	842	0.12%
2019/12/25	1	119.50	1	120.00	119.00	0	922	0.00%
2019/12/20	0	0.00	1	114.50	115.00	-1	882	-0.11%
2019/12/19	0	0.00	1	113.00	113.00	-1	881	-0.11%
2019/12/18	3	116.83	0	0.00	115.00	3	875	0.34%
2019/12/16	0	0.00	1	113.50	113.00	-1	853	-0.12%
2019/12/12	0.4	112.00	2	112.75	113.00	-1.6	850	-0.19%
2019/12/11	1	111.00	0	0.00	110.50	1	846	0.12%
2019/12/05	0	0.00	1	114.00	114.50	-1	845	-0.12%
2019/12/04	0.5	111.00	0	0.00	111.00	0.5	836	0.06%
2019/11/29	0	0.00	1	108.50	108.00	-1	841	-0.12%
2019/11/27	1	109.50	0	0.00	109.00	1	847	0.12%
2019/11/19	0	0.00	0.4	111.50	111.50	-0.4	845	-0.04%
2019/11/11	0	0.00	4	111.00	114.50	-4	873	-0.46%
2019/10/28	0	0.00	1	122.00	122.00	-1	848	-0.12%
2019/10/25	0	0.00	1.5	122.33	121.00	-1.5	845	-0.18%
2019/10/23	0	0.00	1	118.00	118.00	-1	825	-0.12%
2019/10/21	0	0.00	4	120.50	121.00	-4	822	-0.49%
2019/10/18	6	119.00	1	118.00	119.00	5	789	0.63%
2019/10/16	0	0.00	1	114.50	114.00	-1	682	-0.15%
2019/10/14	3.4	112.78	5	112.30	111.00	-1.6	656	-0.25%
2019/10/03	4	105.00	0	0.00	104.50	4	659	0.61%
2019/10/01	1	101.50	0	0.00	102.50	1	664	0.15%
2019/09/26	1	104.00	1	102.00	102.00	0	684	0.00%
2019/09/05	0	0.00	1	105.50	106.00	-1	1,102	-0.09%
2019/09/02	1	103.00	0	0.00	103.00	1	1,110	0.09%
2019/08/15	1	103.00	1	104.00	103.00	0	1,206	0.00%
2019/07/25	1	114.00	0	0.00	116.00	1	1,209	0.08%
2019/07/12	0	0.00	0.9	107.50	107.50	-0.9	1,325	-0.07%
2019/07/10	1	112.00	0	0.00	111.00	1	1,322	0.08%
2019/06/25	0	0.00	0.1	124.50	126.00	-0.1	1,345	-0.01%
2019/06/21	1.1	120.60	1	125.00	125.00	0.1	1,231	0.01%
2019/06/20	0.6	120.00	2	118.00	120.50	-1.4	1,171	-0.12%
2019/06/04	1	102.00	0	0.00	103.00	1	1,245	0.08%
2019/06/03	0	0.00	1	101.00	101.50	-1	1,262	-0.08%
2019/05/29	1	98.40	0	0.00	98.30	1	1,313	0.08%
2019/05/24	1	102.00	0	0.00	102.00	1	1,394	0.07%
2019/05/09	0	0.00	2.5	112.00	110.00	-2.5	1,670	-0.15%
2019/05/02	0	0.00	0.2	117.00	117.00	-0.2	1,787	-0.01%
2019/04/23	0	0.00	1	123.00	123.50	-1	1,834	-0.05%
2019/04/18	1	124.00	0	0.00	118.50	1	1,859	0.05%
2019/04/10	1	123.00	0	0.00	123.50	1	1,823	0.05%
2019/04/09	0.2	122.50	1	123.00	122.50	-0.8	1,827	-0.05%
2019/04/08	0	0.00	2	119.50	119.00	-2	1,809	-0.11%
2019/04/02	0	0.00	9	118.33	119.00	-9	1,844	-0.49%
2019/04/01	3	118.00	1	120.00	117.00	2	1,881	0.11%
2019/03/28	1	115.50	0	0.00	115.50	1	1,891	0.05%
2019/03/25	0	0.00	2	114.00	115.50	-2	1,994	-0.10%
2019/03/20	0	0.00	1	116.00	118.00	-1	2,013	-0.05%
2019/03/19	1	112.00	2	112.50	111.50	-1	1,995	-0.05%
2019/03/18	2	111.50	0	0.00	110.50	2	2,006	0.10%
2019/03/13	2	112.00	0	0.00	111.50	2	2,132	0.09%
2019/03/08	1	111.00	0	0.00	110.50	1	2,274	0.04%
2019/03/07	1	112.00	0.1	110.50	110.00	0.9	2,342	0.04%
2019/03/05	5	116.70	1	116.00	116.00	4	2,512	0.16%
2019/02/27	1	118.50	0	0.00	119.50	1	2,544	0.04%
2019/02/26	2	122.00	0	0.00	121.50	2	2,540	0.08%
2019/02/25	1	122.50	2	122.25	122.00	-1	2,547	-0.04%
2019/02/22	1	128.00	1	129.50	127.00	0	2,592	0.00%
2019/02/21	1	126.00	1	126.00	126.00	0	2,580	0.00%
2019/02/20	1	128.00	1	127.00	125.00	0	2,604	0.00%
2019/02/19	1	124.00	0	0.00	126.00	1	2,637	0.04%
2019/02/14	3	128.33	1	128.50	128.00	2	2,701	0.07%
2019/02/13	2	129.75	1	126.50	132.00	1	2,692	0.04%
2019/02/12	1	125.00	2	125.75	125.00	-1	2,668	-0.04%
2019/02/11	1	123.00	0	0.00	120.50	1	2,746	0.04%
2019/01/28	1	123.00	0	0.00	123.00	1	2,907	0.03%
2019/01/25	1	122.50	1	126.00	124.00	0	3,007	0.00%
2019/01/22	0	0.00	1	119.00	117.50	-1	3,101	-0.03%
2019/01/14	1	114.50	0	0.00	113.00	1	3,243	0.03%
2019/01/10	0	0.00	1	120.00	117.00	-1	3,276	-0.03%
2019/01/08	1	116.00	0	0.00	115.00	1	3,320	0.03%
2019/01/07	1	116.50	0	0.00	115.00	1	3,341	0.03%
2019/01/04	2	111.00	2	111.50	113.00	0	3,375	0.00%
2019/01/02	3	118.50	3	116.50	116.50	0	3,479	0.00%
2018/12/27	1	120.00	4	118.25	117.50	-3	3,591	-0.08%
2018/12/26	6	116.08	4	112.88	112.00	2	3,594	0.06%
2018/12/25	2	113.25	0	0.00	115.00	2	3,613	0.06%
2018/12/24	0	0.00	1	118.50	118.00	-1	3,593	-0.03%
2018/12/21	2	120.00	2	118.50	126.00	0	3,639	0.00%
2018/12/20	1	125.00	0	0.00	122.00	1	3,621	0.03%
2018/12/14	8	135.00	2	134.50	135.00	6	3,997	0.15%
2018/12/13	1	139.00	2	139.50	139.00	-1	4,105	-0.02%
2018/12/12	6	139.50	6	140.75	140.50	0	4,263	0.00%
2018/12/07	1	133.00	1	134.50	139.00	0	4,307	0.00%
2018/12/06	1	131.00	1.1	129.21	130.50	-0.1	4,400	0.00%
2018/12/05	1	141.00	0	0.00	139.50	1	4,404	0.02%
2018/12/04	2	146.50	2.1	145.96	146.50	-0.1	4,487	0.00%
2018/12/03	0	0.00	1	151.00	150.00	-1	4,524	-0.02%
2018/11/30	2	143.00	1	140.50	142.50	1	4,539	0.02%
2018/11/29	1.2	135.09	3	140.00	140.00	-1.8	4,561	-0.04%
2018/11/27	0	0.00	1	128.00	128.00	-1	4,522	-0.02%
2018/11/26	1	122.50	0.5	122.50	123.00	0.5	4,566	0.01%
2018/11/22	1	124.00	0	0.00	121.50	1	4,911	0.02%
2018/11/21	2	126.00	3	127.33	125.50	-1	4,960	-0.02%
2018/11/20	0	0.00	1	120.00	121.00	-1	4,931	-0.02%
2018/11/19	1	118.00	4	116.75	119.00	-3	4,933	-0.06%
2018/11/16	1	117.00	3	116.50	116.00	-2	5,029	-0.04%
2018/11/15	1	116.50	0	0.00	116.50	1	5,075	0.02%
2018/11/14	1	115.50	0	0.00	114.50	1	5,099	0.02%
2018/11/08	6	119.50	1	114.00	114.00	5	5,209	0.10%
2018/11/07	0	0.00	3	118.67	119.50	-3	5,139	-0.06%
2018/11/06	2	113.25	2	110.00	109.50	0	5,093	0.00%
2018/11/05	1	111.50	1	111.50	117.00	0	5,093	0.00%
2018/11/02	1.1	116.14	1	116.00	112.00	0.1	5,059	0.00%
2018/11/01	0	0.00	1	114.50	113.50	-1	4,960	-0.02%
2018/10/30	1	97.10	1	94.80	96.20	0	4,887	0.00%
2018/10/26	1	92.90	1.1	93.61	92.10	-0.1	4,932	0.00%
2018/10/24	0	0.00	1	107.00	105.50	-1	4,985	-0.02%
2018/10/23	2.2	111.77	0	0.00	109.00	2.2	4,991	0.04%
2018/10/22	1	113.50	2	117.25	118.00	-1	5,020	-0.02%
2018/10/19	3	112.83	2	113.00	114.50	1	5,166	0.02%
2018/10/18	1	120.00	1	124.00	118.00	0	5,300	0.00%
2018/10/17	1	121.50	1	123.50	121.00	0	5,319	0.00%
2018/10/16	3	121.33	2	121.50	121.00	1	5,339	0.02%
2018/10/12	2	116.50	2	115.75	117.00	0	5,480	0.00%
2018/10/11	1	113.00	0	0.00	112.50	1	5,553	0.02%
2018/10/09	1	117.00	2	118.50	124.50	-1	5,624	-0.02%
2018/10/08	1	121.00	1	125.50	118.00	0	5,600	0.00%
2018/10/05	1	136.00	0	0.00	130.00	1	5,592	0.02%
2018/10/04	0	0.00	1	140.00	143.50	-1	5,610	-0.02%
2018/10/03	1	140.00	2	142.25	139.00	-1	5,632	-0.02%
2018/10/02	2.3	150.24	1	149.50	148.50	1.3	5,632	0.02%
2018/09/28	1.5	148.67	1	154.00	150.00	0.5	5,755	0.01%
2018/09/27	1.5	155.00	1	160.50	152.00	0.5	5,850	0.01%
2018/09/26	1.6	164.74	2	165.50	163.00	-0.4	5,841	-0.01%
2018/09/12	54	79.96	6	79.80	79.30	48	5,881	0.82%
2018/09/11	3	87.13	1	87.40	85.40	2	5,808	0.03%
2018/09/10	50	89.60	0	0.00	89.60	50	5,642	0.89%
2018/09/07	1	99.60	0	0.00	99.50	1	5,558	0.02%
2018/09/06	2	107.75	2	108.00	108.50	0	5,410	0.00%
2018/09/05	8	106.94	5	106.00	105.50	3	5,398	0.06%
2018/09/04	0	0.00	1	106.00	107.50	-1	5,477	-0.02%
2018/09/03	4	106.63	1	108.00	104.50	3	5,508	0.05%
2018/08/31	1	109.00	1	108.00	110.00	0	5,439	0.00%
2018/08/30	3	112.00	9	113.50	111.00	-6	5,435	-0.11%
2018/08/29	3	110.00	0	0.00	110.50	3	5,400	0.06%
2018/08/28	1	110.50	2	109.75	109.00	-1	5,469	-0.02%
2018/08/27	3	113.17	1	111.50	113.00	2	5,437	0.04%
2018/08/24	3	107.33	2	108.25	107.50	1	5,506	0.02%
2018/08/23	5	113.00	5	111.30	110.50	0	5,728	0.00%
2018/08/22	3	111.17	2	112.25	113.50	1	5,988	0.02%
2018/08/21	7	109.71	30	110.52	112.50	-23	6,261	-0.37%
2018/08/20	82	108.09	53	108.52	109.50	29	6,248	0.46%
2018/08/17	8	121.94	8	119.38	118.00	0	6,190	0.00%
2018/08/16	1	115.00	10	121.35	123.00	-9	6,289	-0.14%
2018/08/15	1	118.00	3	118.00	117.00	-2	6,444	-0.03%
2018/08/14	10.1	115.07	0	0.00	121.00	10.1	6,587	0.15%
2018/08/13	13	125.92	24	120.50	121.00	-11	6,624	-0.17%
2018/08/10	2	133.25	2	131.50	130.00	0	6,714	0.00%
2018/08/09	9.1	133.39	9.1	131.90	132.00	0	7,007	0.00%
2018/08/08	9	136.00	6	133.33	134.00	3	7,354	0.04%
2018/08/07	2	136.00	5	137.80	138.00	-3	7,725	-0.04%
2018/08/06	19	134.21	17.1	134.18	133.00	1.9	7,937	0.02%
2018/08/03	4	137.88	4	138.63	138.50	0	8,077	0.00%
2018/08/02	17	140.41	1	139.00	139.00	16	8,111	0.20%
2018/08/01	1	145.00	1	146.00	146.00	0	8,123	0.00%
2018/07/31	1	146.50	3	147.50	148.00	-2	8,167	-0.02%
2018/07/30	6	145.83	7	144.71	146.00	-1	8,164	-0.01%
2018/07/27	1	150.00	1	149.50	152.00	0	8,160	0.00%
2018/07/26	3	151.00	1	152.00	148.50	2	8,187	0.02%
2018/07/25	4	153.13	1	151.50	150.50	3	8,191	0.04%
2018/07/24	1	141.00	3	144.00	147.00	-2	8,093	-0.02%
2018/07/23	4	141.13	3	140.17	141.00	1	8,084	0.01%
2018/07/20	4	150.88	6	149.00	147.50	-2	8,061	-0.02%
2018/07/19	4	148.63	4	150.75	149.00	0	8,046	0.00%
2018/07/18	5	150.70	4	148.00	148.00	1	8,115	0.01%
2018/07/17	17	155.59	19	154.24	150.50	-2	8,119	-0.02%
2018/07/16	10	148.50	21	151.14	154.50	-11	8,009	-0.14%
2018/07/13	5	145.40	3	145.50	144.50	2	7,954	0.03%
2018/07/12	7	145.29	2	143.50	144.50	5	7,955	0.06%
2018/07/11	1.1	145.76	8	146.13	144.00	-6.9	7,990	-0.09%
2018/07/10	1	141.00	17	146.12	146.50	-16	8,057	-0.20%
2018/07/09	8	138.38	4	140.50	137.50	4	8,090	0.05%
2018/07/06	2	134.50	23	135.13	136.00	-21	8,131	-0.26%
2018/07/05	4	126.38	0	0.00	124.00	4	8,061	0.05%
2018/07/04	2	129.75	2	130.75	130.50	0	8,035	0.00%
2018/07/03	1	135.00	3	134.83	131.00	-2	7,993	-0.03%
2018/07/02	2	137.25	0	0.00	135.50	2	7,976	0.03%
2018/06/29	10	143.00	10	142.50	143.50	0	7,958	0.00%
2018/06/28	11	142.59	4	143.75	141.00	7	8,027	0.09%
2018/06/27	23	145.46	23	145.04	141.50	0	8,014	0.00%
2018/06/26	55	146.84	87	146.73	148.00	-32	7,963	-0.40%
2018/06/25	1	137.00	1	138.00	139.50	0	7,839	0.00%
2018/06/22	20	137.70	3	141.50	137.50	17	7,868	0.22%
2018/06/21	0	0.00	2	142.00	142.50	-2	7,888	-0.03%
2018/06/20	31	133.45	41	135.61	138.00	-10	7,885	-0.13%
2018/06/19	1	143.50	1	144.50	141.00	0	7,857	0.00%
2018/06/15	1	149.00	2	149.25	149.50	-1	7,863	-0.01%
2018/06/14	1	152.00	0	0.00	151.00	1	7,852	0.01%
2018/06/13	17	153.18	4.1	154.96	152.00	12.9	7,893	0.16%
2018/06/12	15	157.70	37	160.88	157.50	-22	7,919	-0.28%
2018/06/11	8	154.00	11	157.55	156.50	-3	7,844	-0.04%
2018/06/08	5	153.50	8	152.19	152.00	-3	7,821	-0.04%
2018/06/07	11	156.64	10	156.50	155.00	1	7,821	0.01%
2018/06/06	0	0.00	1	160.00	157.50	-1	7,924	-0.01%
2018/06/05	44	153.89	5	155.00	155.50	39	7,934	0.49%
2018/06/04	3	161.33	0	0.00	161.00	3	7,846	0.04%
2018/06/01	66	162.03	25	161.50	163.00	41	7,920	0.52%
2018/05/31	26	174.94	13	175.73	167.00	13	7,840	0.17%
2018/05/30	17	167.38	33	168.05	166.00	-16	7,513	-0.21%
2018/05/29	64	165.07	83	164.61	170.50	-19	7,233	-0.26%
2018/05/28	1	153.50	5	159.00	156.00	-4	6,888	-0.06%
2018/05/25	21	154.67	15	155.77	152.50	6	6,767	0.09%
2018/05/24	5	152.60	0	0.00	152.50	5	6,717	0.07%
2018/05/23	11	151.86	16	154.94	155.50	-5	6,582	-0.08%
2018/05/22	32	152.31	2.1	148.54	147.00	29.9	6,423	0.47%
2018/05/21	17	156.56	4	159.13	155.50	13	6,377	0.20%
2018/05/18	2	159.25	2	161.00	161.00	0	6,286	0.00%
2018/05/17	18	159.06	9	161.61	156.00	9	6,256	0.14%
2018/05/16	24	165.40	26	169.06	164.00	-2	6,031	-0.03%
2018/05/15	10	161.05	12	162.92	155.00	-2	5,701	-0.04%
2018/05/14	4	152.88	0	0.00	158.50	4	5,362	0.07%
2018/05/11	8	136.75	70	141.34	144.50	-62	5,158	-1.20%
2018/05/09	1	127.00	4	126.88	126.00	-3	4,998	-0.06%
2018/05/08	6	124.67	1	125.00	124.50	5	5,017	0.10%
2018/05/03	0	0.00	0.2	124.00	120.50	-0.2	5,178	0.00%
2018/05/02	2	118.75	1	118.00	121.00	1	5,214	0.02%
2018/04/27	0	0.00	2	113.00	115.00	-2	5,480	-0.04%
2018/04/26	1	118.00	1	115.00	111.50	0	5,617	0.00%
2018/04/25	4	110.75	28	111.70	115.50	-24	5,837	-0.41%
2018/04/24	27	115.69	2	115.00	114.00	25	5,980	0.42%
2018/04/23	6	126.25	34	127.81	126.00	-28	5,890	-0.48%
2018/04/20	4	126.00	0	0.00	125.50	4	5,891	0.07%
2018/04/18	1	128.00	1	126.50	125.50	0	5,907	0.00%
2018/04/17	4.2	126.66	18	126.33	124.50	-13.8	5,931	-0.23%
2018/04/16	0	0.00	2	125.50	124.50	-2	6,015	-0.03%
2018/04/13	16	114.00	1	114.50	124.00	15	5,975	0.25%
2018/04/12	3	109.83	0	0.00	113.00	3	6,025	0.05%
2018/04/11	20	120.00	4	119.50	115.50	16	6,084	0.26%
2018/04/09	2	116.50	2	116.75	117.50	0	6,229	0.00%
2018/04/03	0	0.00	1	120.50	119.50	-1	6,239	-0.02%
2018/03/31	17	118.65	0	0.00	117.50	17	6,309	0.27%
2018/03/27	0	0.00	1	131.50	128.00	-1	6,241	-0.02%
2018/03/22	28	131.38	0.2	130.00	129.00	27.8	6,156	0.45%
2018/03/21	21	134.81	8	136.00	134.50	13	6,083	0.21%
2018/03/20	1	137.00	1	136.50	138.50	0	6,032	0.00%
2018/03/19	2	141.00	2	139.75	138.00	0	6,034	0.00%
2018/03/16	2	140.75	3	139.50	137.50	-1	5,970	-0.02%
2018/03/14	4	137.50	0	0.00	137.00	4	5,880	0.07%
2018/03/12	2	143.00	9	143.06	141.00	-7	5,843	-0.12%
2018/03/09	0	0.00	20	138.50	138.00	-20	5,710	-0.35%
2018/03/08	0	0.00	20	136.50	136.00	-20	5,679	-0.35%
2018/03/07	35	136.83	4	137.00	134.50	31	5,707	0.54%
2018/03/06	2	136.00	15	135.40	135.00	-13	5,610	-0.23%
2018/03/02	1	129.00	0	0.00	130.00	1	5,547	0.02%
2018/03/01	3	130.00	1	129.50	130.00	2	5,576	0.04%
2018/02/27	5	130.00	0	0.00	130.50	5	5,616	0.09%
2018/02/26	2	137.50	1	139.50	133.00	1	5,624	0.02%
2018/02/23	22	135.36	0	0.00	132.50	22	5,562	0.40%
2018/02/21	5	134.00	25	134.48	135.50	-20	5,702	-0.35%
2018/02/12	4	129.25	1	128.00	126.00	3	5,640	0.05%
2018/02/09	0	0.00	5	126.10	127.00	-5	5,605	-0.09%
2018/02/08	6	126.08	0	0.00	123.00	6	5,521	0.11%
2018/02/07	0	0.00	2	127.00	127.00	-2	5,487	-0.04%
2018/02/06	1	116.00	0	0.00	115.50	1	5,576	0.02%
2018/02/05	27	123.63	25	126.60	128.00	2	5,612	0.04%
2018/02/02	0	0.00	11	133.41	132.00	-11	5,617	-0.20%
2018/02/01	10	131.25	15	134.83	131.00	-5	5,568	-0.09%
2018/01/31	2	131.50	0	0.00	132.00	2	5,521	0.04%
2018/01/30	15	132.27	17	135.21	132.00	-2	5,482	-0.04%
2018/01/29	0	0.00	17	132.29	130.00	-17	5,404	-0.31%
2018/01/26	26	129.06	46	130.26	127.00	-20	5,374	-0.37%
2018/01/25	45	134.70	27	134.30	134.00	18	5,288	0.34%
2018/01/24	0	0.00	14	141.14	140.50	-14	5,230	-0.27%
2018/01/23	50	138.80	10	141.00	140.00	40	5,153	0.78%
2018/01/22	3	135.83	2	139.00	143.00	1	4,959	0.02%
2018/01/19	32	130.73	12	130.13	130.00	20	4,838	0.41%
2018/01/18	2	122.00	35	121.14	127.00	-33	4,592	-0.72%
2018/01/17	21	114.81	1	116.50	115.50	20	4,427	0.45%
2018/01/16	25	115.68	12	117.92	115.50	13	4,400	0.30%
2018/01/15	20.2	113.52	31	117.71	115.50	-10.8	4,358	-0.25%
2018/01/12	11	115.50	0	0.00	115.50	11	4,291	0.26%
2018/01/11	5	113.40	5	113.50	115.50	0	4,279	0.00%
2018/01/10	25.2	117.84	23	117.85	115.50	2.2	4,232	0.05%
2018/01/09	10	114.45	11	114.50	114.00	-1	4,086	-0.02%
2018/01/08	13	115.38	23	114.48	114.50	-10	4,055	-0.25%
2018/01/05	0	0.00	6	109.33	110.00	-6	3,879	-0.15%
2018/01/04	0	0.00	1	100.00	100.00	-1	3,767	-0.03%
2018/01/03	7	99.23	2	98.70	101.50	5	3,718	0.13%
2018/01/02	1	93.50	2	93.75	92.70	-1	3,622	-0.03%