神盾 (6462)-中國信託-永康券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
186.0
漲跌
▼6.0
漲幅
-3.13%
成交量
2,386張
產業
上櫃半導體類股
483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

神盾 (6462)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/12/13	1	190.50	12	188.42	186.00	-11	1,979	-0.56%
2024/12/12	5	194.40	10	193.40	192.00	-5	1,985	-0.25%
2024/12/11	19.5	201.18	15.1	202.81	196.50	4.4	1,937	0.23%
2024/12/10	2	188.50	24	195.27	196.50	-22	1,726	-1.27%
2024/12/09	56.1	198.83	32.1	194.77	195.00	24	1,664	1.44%
2024/12/06	16	184.97	1	186.00	183.00	15	1,496	1.00%
2024/12/05	0	0.00	21	182.00	181.50	-21	1,492	-1.41%
2024/12/04	0	0.00	0.1	182.00	183.00	-0.1	1,523	-0.01%
2024/12/03	5.1	181.84	0	0.00	178.00	5.1	1,554	0.33%
2024/12/02	15.1	180.80	3	181.50	182.00	12.1	1,567	0.77%
2024/11/29	3	177.00	0	0.00	179.00	3	1,571	0.19%
2024/11/26	0.1	179.50	0	0.00	180.50	0.1	1,660	0.01%
2024/11/19	1	179.00	1	181.00	181.00	0	2,005	0.00%
2024/11/15	0	0.00	4	180.50	181.00	-4	2,203	-0.18%
2024/11/13	4	187.00	0	0.00	185.00	4	2,370	0.17%
2024/11/12	0	0.00	5	182.50	185.50	-5	2,465	-0.20%
2024/11/05	5.4	194.00	0	0.00	193.50	5.4	2,810	0.19%
2024/11/01	0	0.00	0.3	187.00	191.50	-0.3	2,975	-0.01%
2024/10/28	1.2	197.50	2	195.50	197.00	-0.8	3,242	-0.02%
2024/10/25	0	200.00	0	0.00	200.00	0	3,367	0.00%
2024/10/24	1	202.01	0	0.00	201.50	1	3,536	0.03%
2024/10/22	0	209.50	0	0.00	208.50	0	3,887	0.00%
2024/10/21	0.4	208.02	0	0.00	210.00	0.4	3,996	0.01%
2024/10/18	1	214.50	0	0.00	203.50	1	4,127	0.02%
2024/10/17	2	213.50	2	215.50	213.00	0	4,286	0.00%
2024/10/16	1	213.50	0	0.00	212.00	1	4,500	0.02%
2024/10/15	2	223.75	3.4	221.32	221.50	-1.4	4,718	-0.03%
2024/10/14	0	0.00	0.2	211.50	215.00	-0.2	4,954	0.00%
2024/10/11	0	0.00	1	210.00	208.50	-1	5,219	-0.02%
2024/10/09	1.2	200.50	0.1	206.50	200.00	1.2	5,303	0.02%
2024/10/08	0.1	198.50	0.7	201.68	206.50	-0.7	5,431	-0.01%
2024/10/04	0.2	203.38	0	0.00	202.00	0.2	5,455	0.00%
2024/09/30	2	214.00	2	215.50	210.00	0	5,517	0.00%
2024/09/27	3	219.33	5.2	219.14	219.00	-2.2	5,517	-0.04%
2024/09/26	0.1	209.75	0	0.00	209.00	0.1	5,470	0.00%
2024/09/25	4.2	211.38	3	210.67	209.00	1.2	5,473	0.02%
2024/09/24	0.1	204.00	0	0.00	204.50	0.1	5,441	0.00%
2024/09/20	2	217.00	1	213.00	209.00	1	5,558	0.02%
2024/09/16	1	214.00	0	0.00	211.00	1	5,668	0.02%
2024/09/13	2	212.00	1	216.50	218.00	1	5,737	0.02%
2024/09/12	10	211.80	10	211.00	213.00	0	5,735	0.00%
2024/09/10	2	212.25	1.1	199.90	204.00	0.9	5,828	0.02%
2024/09/09	0	0.00	1	210.00	214.50	-1	5,797	-0.02%
2024/09/06	0	0.00	1	218.00	213.50	-1	5,831	-0.02%
2024/09/05	2.1	210.44	0	0.00	209.00	2.1	5,875	0.03%
2024/09/04	1.2	217.08	1	216.50	218.00	0.2	5,882	0.00%
2024/09/03	0.1	237.00	0	0.00	233.50	0.1	5,858	0.00%
2024/09/02	2	238.50	0	0.00	238.50	2	5,885	0.03%
2024/08/30	2	248.50	1	244.50	243.00	1	5,911	0.02%
2024/08/29	1	241.00	4	245.00	245.50	-3	6,038	-0.05%
2024/08/28	5.1	240.98	1	238.50	238.50	4.1	6,048	0.07%
2024/08/23	0	0.00	3	249.33	250.50	-3	6,621	-0.05%
2024/08/22	4.1	248.46	4	248.00	247.00	0.1	6,656	0.00%
2024/08/21	6	247.67	1	248.50	241.50	5	6,593	0.08%
2024/08/20	0	0.00	2	266.25	268.00	-2	6,438	-0.03%
2024/08/19	1	261.00	1	258.00	260.00	0	6,334	0.00%
2024/08/16	1	246.50	4.4	249.32	257.00	-3.4	6,257	-0.05%
2024/08/15	1	235.15	1	238.00	239.00	0	6,183	0.00%
2024/08/14	6	239.25	5.4	239.85	237.50	0.6	6,149	0.01%
2024/08/13	1.1	211.05	2	217.00	223.00	-0.9	6,108	-0.01%
2024/08/12	4	212.88	5	214.40	213.50	-1	6,128	-0.02%
2024/08/09	6	211.08	4	212.25	207.50	2	6,211	0.03%
2024/08/08	3	204.00	3	202.50	205.00	0	6,212	0.00%
2024/08/07	2	200.25	2	199.00	207.50	0	6,171	0.00%
2024/08/06	7.2	209.65	7.1	194.76	190.00	0.2	6,129	0.00%
2024/08/05	2	211.00	0	0.00	211.00	2	5,995	0.03%
2024/08/02	7.2	242.51	5	245.20	234.00	2.2	5,997	0.04%
2024/08/01	1.3	256.08	4	255.63	259.00	-2.7	5,929	-0.05%
2024/07/31	2	240.25	2	240.75	240.50	0	5,850	0.00%
2024/07/30	2.1	242.93	1	251.50	246.00	1.1	5,824	0.02%
2024/07/29	7.2	274.06	6	277.83	261.00	1.2	5,703	0.02%
2024/07/26	7	287.07	17	288.09	289.50	-10	5,553	-0.18%
2024/07/23	7.1	282.62	5	286.90	283.00	2.1	5,407	0.04%
2024/07/22	8	279.13	4.1	278.38	272.00	4	5,277	0.07%
2024/07/19	7	285.93	3.1	287.25	277.00	3.9	5,265	0.07%
2024/07/18	4.1	290.49	4	289.00	283.00	0.1	5,174	0.00%
2024/07/17	4	294.63	5.1	302.98	302.00	-1.1	5,015	-0.02%
2024/07/16	10.1	292.49	11	288.55	282.50	-0.9	4,859	-0.02%
2024/07/15	6.2	293.83	4.9	289.97	297.00	1.3	4,725	0.03%
2024/07/12	14	275.32	14	271.25	273.00	0	4,574	0.00%
2024/07/11	0	0.00	2.2	266.86	271.00	-2.2	4,490	-0.05%
2024/07/10	3	264.17	6.6	265.11	266.00	-3.6	4,524	-0.08%
2024/07/09	0	0.00	2	238.00	250.00	-2	4,441	-0.05%
2024/07/08	3	247.67	0.2	250.81	246.00	2.8	4,480	0.06%
2024/07/05	0	0.00	1	262.50	254.00	-1	4,591	-0.02%
2024/07/04	2	260.50	2.5	257.40	259.50	-0.5	4,633	-0.01%
2024/07/01	0	247.00	0	0.00	245.00	0	5,059	0.00%
2024/06/27	1.5	250.00	1	248.50	246.50	0.5	5,550	0.01%
2024/06/26	3	266.67	16	263.59	256.50	-13	5,840	-0.22%
2024/06/25	2	254.75	3	257.50	264.00	-1	5,869	-0.02%
2024/06/21	1.1	261.33	0	0.00	256.50	1.1	5,945	0.02%
2024/06/20	14	261.71	6	266.67	266.00	8	6,017	0.13%
2024/06/19	0	0.00	1	253.50	256.00	-1	6,036	-0.02%
2024/06/18	5	265.00	1	259.50	256.00	4	6,110	0.07%
2024/06/17	0	0.00	1	265.00	259.50	-1	6,251	-0.02%
2024/06/14	0	0.00	0.4	253.50	254.50	-0.4	6,488	-0.01%
2024/06/12	1	253.00	11	255.14	256.50	-10	6,656	-0.15%
2024/06/11	0	0.00	0.1	242.50	249.50	-0.1	6,815	0.00%
2024/06/07	1	252.50	0	253.00	253.00	1	6,921	0.01%
2024/06/06	0	0.00	2.2	252.76	252.50	-2.2	7,009	-0.03%
2024/06/05	0	0.00	0.2	256.50	253.00	-0.2	7,112	0.00%
2024/06/04	0	0.00	1	272.00	260.50	-1	7,277	-0.01%
2024/06/03	0	0.00	1	255.00	263.00	-1	7,370	-0.01%
2024/05/31	7.1	256.94	5	253.00	258.00	2.1	7,512	0.03%
2024/05/30	29.8	256.81	27.1	257.86	255.00	2.7	7,636	0.04%
2024/05/29	2.1	255.71	28.1	258.02	264.00	-26	7,410	-0.35%
2024/05/28	10	241.30	8	239.81	240.00	2	7,400	0.03%
2024/05/27	11	229.55	0	0.00	229.00	11	7,527	0.15%
2024/05/24	1	231.50	0	0.00	232.50	1	7,578	0.01%
2024/05/23	0	0.00	2	239.00	230.50	-2	7,629	-0.03%
2024/05/22	2	237.50	0	0.00	237.50	2	7,643	0.03%
2024/05/21	0.4	233.92	1	231.50	234.00	-0.6	7,674	-0.01%
2024/05/17	3	243.17	2.1	240.70	237.00	1	7,713	0.01%
2024/05/16	0	0.00	1.3	242.46	240.00	-1.3	7,698	-0.02%
2024/05/15	2.3	245.34	2	241.00	247.00	0.3	7,690	0.00%
2024/05/14	3.1	226.56	2.3	230.00	227.50	0.8	7,643	0.01%
2024/05/13	2	216.50	0	0.00	219.50	2	7,656	0.03%
2024/05/09	1	233.50	1.4	232.29	231.50	-0.4	7,718	-0.01%
2024/05/07	1	236.50	2	236.00	238.00	-1	8,815	-0.01%
2024/05/06	2.1	236.33	1	235.50	232.00	1.1	9,239	0.01%
2024/05/03	6.1	239.89	5	237.00	238.50	1.1	9,629	0.01%
2024/04/30	0.3	248.26	0	0.00	247.00	0.3	10,189	0.00%
2024/04/29	3	247.17	1	248.00	247.50	2	10,456	0.02%
2024/04/26	2	255.50	3.1	257.21	249.50	-1.1	10,637	-0.01%
2024/04/25	3	259.17	3	260.83	248.00	0	10,846	0.00%
2024/04/24	0	0.00	4.1	254.07	259.50	-4.1	11,137	-0.04%
2024/04/23	4	239.75	4	239.63	236.00	0	11,543	0.00%
2024/04/22	2	248.25	1	257.50	237.00	1	11,553	0.01%
2024/04/19	11	257.68	8.2	255.13	257.00	2.9	11,886	0.02%
2024/04/18	6	270.83	8	267.44	261.00	-2	12,046	-0.02%
2024/04/17	4.2	262.54	2.1	264.38	268.50	2.1	12,363	0.02%
2024/04/16	2	248.75	3	253.33	253.00	-1	12,310	-0.01%
2024/04/15	3	243.51	4	243.00	243.00	-1	12,558	-0.01%
2024/04/12	2	257.25	2	252.75	252.00	0	12,774	0.00%
2024/04/11	6	260.08	9	260.94	255.00	-3	12,823	-0.02%
2024/04/10	5	275.70	4.1	273.41	270.50	1	12,714	0.01%
2024/04/09	6.2	280.61	11	279.51	278.00	-4.8	12,673	-0.04%
2024/04/08	7.1	290.79	7	289.50	289.00	0.1	12,609	0.00%
2024/04/03	8.1	299.56	7	298.71	293.50	1.1	12,575	0.01%
2024/04/02	10	285.75	8.2	291.79	295.50	1.8	12,505	0.01%
2024/04/01	6.4	285.08	3	286.50	282.00	3.4	12,350	0.03%
2024/03/29	12.5	267.88	15.5	269.01	272.50	-3	12,138	-0.02%
2024/03/28	4.3	256.92	3	255.00	255.00	1.3	11,912	0.01%
2024/03/26	5	254.70	8.3	256.80	253.50	-3.3	11,809	-0.03%
2024/03/25	6	259.92	5	258.20	262.00	1	11,773	0.01%
2024/03/22	7.1	246.46	3	253.97	254.00	4.1	11,712	0.03%
2024/03/21	6.6	257.61	6	263.00	258.50	0.6	11,706	0.00%
2024/03/20	3.1	262.40	3	260.17	260.00	0.1	11,673	0.00%
2024/03/19	5.1	257.35	6	255.58	252.00	-0.9	11,532	-0.01%
2024/03/18	3	230.67	4	238.25	252.00	-1	11,418	-0.01%
2024/03/15	2	226.00	2	226.25	229.50	0	11,500	0.00%
2024/03/14	11	234.45	10	232.99	235.50	1	11,543	0.01%
2024/03/13	2.3	235.07	2	243.98	231.00	0.3	11,489	0.00%
2024/03/12	0	253.00	0	0.00	256.50	0	11,412	0.00%
2024/03/11	2.1	257.62	2	266.00	249.50	0.1	11,342	0.00%
2024/03/08	4.1	268.75	6	268.83	269.50	-1.9	11,229	-0.02%
2024/03/07	5.5	275.36	9	286.83	265.50	-3.5	11,067	-0.03%
2024/03/06	8.1	302.41	6	305.00	293.50	2.1	10,839	0.02%
2024/03/05	10.3	303.54	9	299.56	300.00	1.3	10,782	0.01%
2024/03/04	5.2	324.07	4	320.25	317.50	1.2	10,683	0.01%
2024/03/01	9	334.56	8	337.12	334.00	1	10,644	0.01%
2024/02/29	9	330.17	10	328.70	336.00	-1	10,582	-0.01%
2024/02/27	2.2	323.14	0	0.00	315.50	2.2	10,413	0.02%
2024/02/26	1	316.00	0.4	304.85	316.00	0.6	10,355	0.01%
2024/02/23	1	291.49	0.2	292.00	287.50	0.9	10,291	0.01%
2024/02/22	0.2	266.50	3	280.83	283.50	-2.9	10,279	-0.03%
2024/02/21	0.3	274.40	1	285.00	277.00	-0.8	10,244	-0.01%
2024/02/20	1.2	271.20	2	297.00	285.00	-0.9	10,195	-0.01%
2024/02/19	0	0.00	2	288.00	288.00	-2	10,110	-0.02%
2024/02/16	0	0.00	2	302.00	304.00	-2	10,049	-0.02%
2024/02/15	2	268.25	2	265.10	276.50	0	9,974	0.00%
2024/02/05	3	252.83	1	253.00	251.50	2	9,887	0.02%
2024/02/02	0.1	275.00	4.4	278.15	279.00	-4.3	9,790	-0.04%
2024/02/01	21	278.57	1.1	267.05	269.50	19.9	9,716	0.20%
2024/01/31	25.1	261.91	28	261.59	272.00	-2.9	9,611	-0.03%
2024/01/30	17	236.12	14	238.07	248.00	3	8,973	0.03%
2024/01/29	7	217.64	6	218.58	226.00	1	8,459	0.01%
2024/01/26	6	204.25	11	203.23	205.50	-5	8,007	-0.06%
2024/01/25	3	193.67	4	193.63	194.00	-1	7,572	-0.01%
2024/01/24	12	189.71	8	191.31	192.00	4	7,299	0.05%
2024/01/23	17	184.65	21	182.71	183.00	-4	6,975	-0.06%
2024/01/22	2	169.00	4.2	169.81	175.00	-2.2	6,691	-0.03%
2024/01/19	26.1	172.86	24.5	171.44	174.00	1.6	6,479	0.03%
2024/01/18	18	178.94	17	177.50	179.50	1	6,208	0.02%
2024/01/17	23	174.98	54	173.37	176.00	-31	5,804	-0.53%
2024/01/16	0	0.00	1	162.50	162.50	-1	5,332	-0.02%
2024/01/12	16.7	152.66	15	151.63	148.00	1.7	5,285	0.03%
2024/01/11	53	146.86	22	146.39	148.00	31	4,877	0.64%
2024/01/10	17	143.00	19	144.16	147.50	-2	4,590	-0.04%
2024/01/09	3	139.17	2	137.75	135.00	1	4,085	0.02%
2024/01/08	7.1	142.50	8	143.56	140.50	-0.9	3,916	-0.02%
2024/01/05	4	133.50	16	139.00	142.00	-12	3,495	-0.34%
2024/01/04	5	127.20	4	127.25	129.50	1	3,217	0.03%
2023/12/29	4	118.75	6	117.83	119.50	-2	3,037	-0.07%
2023/12/28	4	123.00	10	124.20	122.00	-6	2,986	-0.20%
2023/12/27	17	132.12	24	129.00	128.50	-7	2,876	-0.24%
2023/12/26	6	128.42	5	129.20	127.50	1	2,657	0.04%
2023/12/25	2	130.50	4	127.00	125.00	-2	2,529	-0.08%
2023/12/22	13	128.27	8	128.44	129.00	5	2,485	0.20%
2023/12/21	2	121.00	2	121.25	121.50	0	2,369	0.00%
2023/12/20	16	125.28	18	123.22	122.50	-2	2,329	-0.09%
2023/12/19	5	120.30	3	120.67	121.50	2	2,276	0.09%
2023/12/18	1	124.00	2	126.50	126.00	-1	2,191	-0.05%
2023/12/15	17	129.82	1	126.00	124.50	16	2,131	0.75%
2023/12/14	17	131.53	15	128.50	128.50	2	2,025	0.10%
2023/12/13	11	132.23	6	132.17	130.00	5	1,942	0.26%
2023/12/12	9	132.28	10.1	132.60	135.50	-1.1	1,844	-0.06%
2023/12/11	10.1	125.63	29	126.41	130.50	-18.9	1,665	-1.14%
2023/12/08	2	122.50	5	123.60	124.50	-3	1,450	-0.21%
2023/12/07	17	116.32	29	113.98	113.50	-12	1,292	-0.93%
2023/12/06	0	0.00	14	115.43	116.00	-14	1,123	-1.25%
2023/12/05	10	106.00	0	0.00	105.50	10	1,052	0.95%
2023/12/01	1	114.50	6	112.42	109.00	-5	977	-0.51%
2023/11/30	21	109.55	6	109.33	109.00	15	929	1.61%
2023/11/29	15	112.90	35	112.56	112.00	-20	891	-2.24%
2023/11/28	20	106.13	29	106.52	108.00	-9	759	-1.19%
2023/11/27	0	0.00	31	104.50	101.50	-31	624	-4.96%
2023/11/24	4	100.50	3	103.50	101.50	1	520	0.19%
2023/11/22	0	0.00	30	93.27	92.60	-30	347	-8.63%
2023/11/21	0	0.00	1	90.60	89.50	-1	330	-0.30%
2023/11/20	3	92.93	2	94.70	90.60	1	323	0.31%
2023/11/17	0	0.00	12	90.98	90.60	-12	294	-4.07%
2023/11/16	0.1	84.40	0	0.00	84.60	0.1	270	0.04%
2023/11/13	30.1	82.97	0	0.00	82.40	30.1	271	11.08%
2023/11/09	6	84.20	3	84.20	84.40	3	275	1.09%
2023/11/02	0	0.00	1	86.20	86.10	-1	299	-0.33%
2023/10/31	2.1	87.59	1	89.10	86.30	1.1	301	0.36%
2023/10/30	4	89.73	11	89.67	89.10	-7	307	-2.28%
2023/10/27	1	86.80	10	87.50	86.40	-9	276	-3.25%
2023/10/26	1	85.50	0	0.00	83.30	1	261	0.38%
2023/10/23	1	84.40	3	85.37	83.20	-2	261	-0.77%
2023/10/18	10	81.60	0	0.00	81.10	10	276	3.62%
2023/10/03	21	82.60	1	82.20	80.80	20	437	4.58%
2023/09/15	0	0.00	0	87.50	87.00	0	636	0.00%
2023/09/13	0	0.00	3	84.30	85.30	-3	741	-0.40%
2023/08/28	0	0.00	1	79.30	78.70	-1	799	-0.13%
2023/08/25	10	80.30	0	0.00	79.90	10	797	1.25%
2023/08/24	14	80.39	0	0.00	80.30	14	795	1.76%
2023/08/18	2	84.30	0	0.00	83.40	2	790	0.25%
2023/08/16	10	81.20	0	0.00	82.30	10	784	1.27%
2023/08/11	10	87.00	0	0.00	87.00	10	771	1.30%
2023/08/10	4.2	92.44	0	0.00	90.00	4.2	756	0.56%
2023/08/02	20	99.50	0	0.00	99.10	20	726	2.75%
2023/07/28	0	0.00	2	104.00	103.00	-2	703	-0.28%
2023/07/26	1	102.50	1	106.50	103.50	0	695	0.00%
2023/07/21	2	100.00	0	0.00	102.00	2	684	0.29%
2023/07/19	0	0.00	1	106.50	102.00	-1	670	-0.15%
2023/07/18	1	112.50	1	114.50	109.00	0	643	0.00%
2023/07/17	3	112.50	3	114.83	117.00	0	619	0.00%
2023/07/14	0	0.00	84	111.50	111.50	-84	582	-14.43%
2023/07/13	0	0.00	16	110.50	108.00	-16	569	-2.81%
2023/07/12	0	0.00	30	109.17	108.50	-30	559	-5.37%
2023/07/10	0	110.50	27	111.83	111.00	-27	537	-5.02%
2023/07/07	0	0.00	30	112.00	112.00	-30	531	-5.65%
2023/07/06	1	108.00	15	108.77	109.50	-14	508	-2.75%
2023/07/04	1	108.50	0	0.00	108.50	1	480	0.21%
2023/06/29	1	103.00	0	0.00	102.50	1	473	0.21%
2023/06/28	1	102.00	0	0.00	102.50	1	448	0.22%
2023/06/21	1	108.50	0	0.00	106.00	1	433	0.23%
2023/06/20	0.3	102.00	0	0.00	108.50	0.3	403	0.07%
2023/06/12	0	0.00	2	89.05	90.20	-2	365	-0.55%
2023/06/09	13	88.39	0	0.00	89.20	13	361	3.59%
2023/06/08	0	0.00	10	89.10	90.20	-10	357	-2.80%
2023/05/24	23	84.80	0	0.00	84.80	23	375	6.12%
2023/05/18	0	0.00	1	85.80	86.00	-1	393	-0.25%
2023/05/15	0	0.00	10	84.30	84.40	-10	410	-2.43%
2023/05/12	1	82.30	0	0.00	82.00	1	414	0.24%
2023/03/31	2	89.80	2	87.45	87.90	0	415	0.00%
2023/03/24	0	0.00	1	89.70	89.90	-1	373	-0.27%
2023/03/23	2	93.50	2	93.25	92.80	0	359	0.00%
2023/03/21	1	94.80	0	0.00	90.70	1	324	0.31%
2023/03/20	0	0.00	1.2	87.88	88.40	-1.2	276	-0.43%
2023/03/09	0	0.00	10	80.30	80.10	-10	247	-4.04%
2023/03/02	0.2	80.10	0	0.00	79.90	0.2	224	0.09%
2023/02/17	3	79.63	14	79.58	79.60	-11	198	-5.55%
2023/02/16	3	80.07	3	78.77	78.20	0	192	0.00%
2023/02/13	0	0.00	31	78.55	78.40	-31	177	-17.44%
2023/02/10	0	0.00	21	75.40	74.80	-21	167	-12.54%
2023/02/09	1	77.30	0	0.00	77.00	1	160	0.62%
2023/02/08	0	0.00	28	75.68	76.10	-28	147	-18.99%
2023/02/03	1	71.30	0	0.00	70.70	1	136	0.73%
2023/02/01	0	0.00	10	67.90	69.20	-10	122	-8.16%
2023/01/30	0	0.00	10	65.10	65.20	-10	115	-8.65%
2023/01/09	0	0.00	10	64.30	64.20	-10	121	-8.23%
2023/01/04	0	0.00	23	63.43	63.40	-23	127	-18.11%
2022/12/29	0	0.00	20	61.10	61.00	-20	124	-16.04%
2022/12/28	0	0.00	20	61.30	61.00	-20	124	-16.03%
2022/12/23	0	0.00	10	63.00	62.90	-10	127	-7.87%
2022/12/22	20	62.60	52	62.42	62.40	-32	129	-24.69%
2022/12/20	40	62.85	8	61.60	61.60	32	133	23.96%
2022/12/19	0	0.00	20	63.00	63.00	-20	135	-14.76%
2022/12/16	0	0.00	16	63.70	64.00	-16	136	-11.71%
2022/12/15	0	0.00	10	65.40	65.10	-10	136	-7.34%
2022/12/14	0	0.00	108	64.73	64.70	-108	136	-79.36%	大賣/鉅額交易
2022/12/13	0	0.00	2	65.50	64.30	-2	133	-1.50%
2022/12/08	1	63.80	0	0.00	64.10	1	133	0.75%
2022/11/30	0	0.00	4	65.50	65.10	-4	131	-3.04%
2022/11/24	0	0.00	10	63.50	63.90	-10	136	-7.35%
2022/11/22	10	62.30	0	0.00	61.40	10	136	7.32%
2022/11/17	0	0.00	10	64.10	64.00	-10	139	-7.19%
2022/11/14	0	0.00	1	62.40	62.60	-1	152	-0.65%
2022/11/11	10	63.00	0	0.00	62.80	10	161	6.19%
2022/11/10	10	62.10	0	0.00	62.50	10	160	6.22%
2022/11/02	0	0.00	10	58.40	59.50	-10	165	-6.03%
2022/10/26	60	55.25	0	0.00	55.00	60	168	35.54%
2022/10/25	20	56.80	0	0.00	55.90	20	166	12.01%
2022/10/04	0	0.00	9	67.61	67.70	-9	186	-4.81%
2022/09/28	10	66.80	0.4	66.25	64.00	9.6	193	4.95%
2022/09/26	4	69.40	0	0.00	68.50	4	193	2.07%
2022/09/21	0	0.00	1	75.40	74.70	-1	200	-0.50%
2022/09/15	10	77.30	0	0.00	77.30	10	209	4.78%
2022/09/13	10	77.60	0	0.00	77.60	10	220	4.53%
2022/09/08	10	75.00	0	0.00	75.90	10	238	4.19%
2022/09/06	20	75.80	0	0.00	75.10	20	241	8.30%
2022/08/26	0	0.00	3	80.50	80.30	-3	249	-1.20%
2022/08/25	1	79.90	0	0.00	79.90	1	247	0.40%
2022/08/22	3	80.00	0	0.00	79.60	3	250	1.20%
2022/08/18	10	81.00	0	0.00	81.00	10	242	4.12%
2022/08/16	0	0.00	1	84.00	84.00	-1	238	-0.42%
2022/08/10	1	82.40	0	0.00	82.10	1	253	0.40%
2022/07/22	0	0.00	8	83.00	83.00	-8	309	-2.58%
2022/07/19	4	79.10	0	0.00	79.20	4	323	1.24%
2022/07/13	0	0.00	11	86.56	85.90	-11	340	-3.23%
2022/07/12	0	0.00	70	85.20	84.00	-70	340	-20.53%
2022/07/08	0	0.00	40	89.15	89.60	-40	370	-10.79%
2022/07/07	1	87.00	0	0.00	87.00	1	376	0.27%
2022/07/06	0	0.00	26	85.80	84.50	-26	390	-6.65%
2022/07/01	46	85.00	10	85.20	85.00	36	467	7.70%
2022/06/30	30	90.00	0	0.00	90.00	30	516	5.80%
2022/06/29	0	94.70	0	0.00	91.30	0	644	0.00%
2022/06/27	10	93.50	0	0.00	93.70	10	671	1.49%
2022/06/23	1	91.40	0	0.00	90.80	1	672	0.15%
2022/06/22	0	0.00	78	90.10	90.10	-78	674	-11.56%
2022/06/20	0	0.00	23	95.28	92.80	-23	685	-3.36%
2022/06/17	1	98.10	0	0.00	99.10	1	677	0.15%
2022/06/16	10	101.50	0	0.00	100.50	10	673	1.48%
2022/06/15	2	103.00	0	0.00	103.00	2	671	0.30%
2022/06/13	3	105.00	0	0.00	103.50	3	675	0.44%
2022/05/27	7	102.50	0	0.00	103.00	7	682	1.03%
2022/05/23	20	105.00	0	0.00	102.50	20	681	2.93%
2022/05/19	10	108.50	0	0.00	109.00	10	666	1.50%
2022/05/16	10	113.00	0	0.00	111.00	10	661	1.51%
2022/05/13	0	0.00	18	115.42	115.00	-18	653	-2.75%
2022/05/12	10	109.00	2	109.00	109.00	8	648	1.23%
2022/05/11	2	113.50	20	113.75	114.00	-18	648	-2.78%
2022/05/09	10	111.00	0	0.00	111.50	10	643	1.55%
2022/05/06	0	0.00	2	112.75	114.00	-2	639	-0.31%
2022/05/05	0	0.00	10	115.00	114.50	-10	638	-1.57%
2022/05/04	1	116.00	11	115.50	114.00	-10	635	-1.57%
2022/05/03	3	110.50	0	0.00	113.00	3	629	0.48%
2022/04/29	10	111.00	5	113.00	110.50	5	629	0.79%
2022/04/28	0	0.00	10	113.00	112.00	-10	627	-1.59%
2022/04/27	2	106.00	1	106.00	109.00	1	624	0.16%
2022/04/26	0	0.00	30	109.67	109.50	-30	621	-4.83%
2022/04/25	1	109.50	0	0.00	109.00	1	617	0.16%
2022/04/21	0	0.00	6	118.49	117.00	-6	599	-1.01%
2022/04/20	1	117.00	1	115.00	114.50	0	590	0.00%
2022/04/19	10	114.50	0	0.00	114.50	10	585	1.71%
2022/04/18	0	117.00	0	0.00	113.00	0	583	0.00%
2022/04/15	0	0.00	74	118.99	116.00	-74	576	-12.83%
2022/04/14	0	0.00	16	117.50	116.00	-16	555	-2.88%
2022/04/13	0	115.25	0	0.00	115.50	0	545	0.00%
2022/04/12	10	113.50	10	115.50	115.50	0	538	0.00%
2022/04/08	4	120.25	23	119.78	117.50	-19	489	-3.87%
2022/04/06	5	118.50	2	118.25	119.00	3	447	0.67%
2022/04/01	1	113.00	1	114.50	116.50	0	393	0.00%
2022/03/30	10	101.50	1	102.00	102.00	9	243	3.70%
2022/03/25	20	103.75	0	0.00	103.00	20	362	5.51%
2022/03/21	0	0.00	29	99.88	100.50	-29	335	-8.65%
2022/03/18	0	0.00	10	96.60	96.60	-10	333	-3.00%
2022/03/17	0	0.00	10.3	95.33	96.50	-10.3	334	-3.08%
2022/03/16	30	93.67	0	94.00	93.50	30	332	9.00%
2022/03/15	10	93.90	0.3	94.20	93.80	9.7	330	2.92%
2022/03/14	0	0.00	10	97.00	95.80	-10	329	-3.04%
2022/03/11	0	0.00	3	96.00	95.50	-3	330	-0.91%
2022/03/09	29	95.96	1	96.88	94.50	28	326	8.56%
2022/03/08	1	97.80	30	99.30	97.50	-29	319	-9.07%
2022/03/07	0	0.00	20	101.75	101.00	-20	316	-6.32%
2022/03/03	10	106.00	0	0.00	105.50	10	340	2.94%
2022/03/01	0	0.00	2	105.50	106.00	-2	350	-0.57%
2022/02/24	0	0.00	1	108.50	104.50	-1	352	-0.28%
2022/02/23	8	109.50	0	0.00	109.50	8	345	2.32%
2022/02/22	20	109.50	0	0.00	109.50	20	349	5.73%
2022/02/21	10	112.00	0	0.00	111.50	10	352	2.83%
2022/02/18	1	113.00	0	0.00	113.00	1	357	0.28%
2022/02/17	0	0.00	20	115.25	113.50	-20	363	-5.50%
2022/02/16	2	112.00	10	113.50	113.00	-8	363	-2.20%
2022/02/15	14	112.50	0	0.00	111.50	14	375	3.73%
2022/02/14	6	111.50	33	112.20	113.00	-27	378	-7.14%
2022/02/10	0	0.00	8	113.00	114.00	-8	372	-2.15%
2022/02/09	0	0.00	2	112.50	112.50	-2	376	-0.53%
2022/02/08	7	111.00	0	0.00	112.00	7	379	1.84%
2022/01/26	10.3	109.03	0	0.00	109.00	10.3	382	2.69%
2022/01/25	10.3	109.51	0	0.00	109.50	10.3	390	2.62%
2022/01/19	0	0.00	23	114.37	113.50	-23	457	-5.03%
2022/01/17	0	0.00	16	112.69	113.00	-16	460	-3.48%
2022/01/14	2	111.00	0	0.00	111.00	2	460	0.43%
2022/01/13	0	0.00	4	113.00	112.50	-4	462	-0.86%
2022/01/07	19	111.50	0	0.00	112.00	19	462	4.11%
2022/01/05	20	114.50	0.5	115.00	114.00	19.5	460	4.24%
2022/01/04	5	114.00	0	0.00	115.00	5	458	1.09%
2021/12/29	14	115.50	1	116.00	116.00	13	459	2.83%
2021/12/27	1	116.00	0	0.00	115.50	1	462	0.22%
2021/12/24	1	116.50	0	0.00	116.50	1	463	0.22%
2021/12/23	20	119.00	0	0.00	118.00	20	458	4.36%
2021/12/22	2	122.25	0	0.00	121.00	2	452	0.44%
2021/12/21	0.7	120.00	1	116.00	121.00	-0.3	386	-0.09%
2021/12/06	1	111.00	0	0.00	110.50	1	368	0.27%
2021/12/03	0	0.00	10	112.50	112.50	-10	373	-2.68%
2021/12/02	1	111.00	0	0.00	111.50	1	377	0.26%
2021/11/29	21	109.71	0	0.00	109.00	21	362	5.80%
2021/11/26	10	112.00	0	0.00	112.00	10	364	2.74%
2021/11/24	0	0.00	11	114.00	115.00	-11	362	-3.04%
2021/11/12	10	117.50	116	114.34	114.00	-106	471	-22.48%	大賣/鉅額交易
2021/11/10	10	120.00	0	0.00	119.50	10	495	2.02%
2021/11/09	1	120.50	0	0.00	121.00	1	505	0.20%
2021/11/04	1	124.50	0	0.00	124.00	1	526	0.19%
2021/11/02	1	126.00	0	0.00	124.00	1	534	0.19%
2021/11/01	0	0.00	3	130.00	129.00	-3	530	-0.57%
2021/10/29	4	132.88	1	130.00	132.50	3	529	0.57%
2021/10/28	1	124.00	23	127.24	131.00	-22	498	-4.42%
2021/10/25	0	0.00	12	116.67	116.50	-12	505	-2.38%
2021/10/18	0	0.00	5	116.50	117.00	-5	552	-0.91%
2021/10/13	0	0.00	10	114.00	114.00	-10	574	-1.74%
2021/10/07	10	112.50	0	0.00	112.50	10	651	1.54%
2021/10/06	1	113.00	20	111.50	110.50	-19	688	-2.76%
2021/10/04	12	113.92	0	0.00	112.00	12	688	1.74%
2021/10/01	1	115.50	1	115.50	115.00	0	687	0.00%
2021/09/29	25	117.50	0	0.00	119.00	25	703	3.55%
2021/09/27	15	120.33	0	0.00	120.00	15	709	2.12%
2021/09/23	10	120.00	0	0.00	122.00	10	712	1.40%
2021/09/16	85	121.23	1	120.50	121.00	84	717	11.71%
2021/09/15	19	116.76	0	0.00	116.50	19	718	2.64%
2021/09/14	9	116.33	0	0.00	117.00	9	723	1.24%
2021/09/13	24	117.38	0	0.00	117.00	24	725	3.31%
2021/09/08	15	114.50	0	0.00	113.00	15	728	2.06%
2021/09/07	20	117.00	0	0.00	116.50	20	725	2.76%
2021/09/01	0	0.00	10	120.00	122.00	-10	720	-1.39%
2021/08/27	20	116.00	0	0.00	117.00	20	726	2.75%
2021/08/26	1	118.50	0	0.00	118.50	1	723	0.14%
2021/08/25	10	117.50	0	0.00	117.50	10	731	1.37%
2021/08/24	0	0.00	2	117.50	116.00	-2	734	-0.27%
2021/08/23	0	0.00	2	118.00	119.50	-2	730	-0.27%
2021/08/20	1	117.50	0	0.00	115.50	1	730	0.14%
2021/08/19	2	119.75	12	119.92	120.50	-10	713	-1.40%
2021/08/18	1	119.00	10	117.50	119.50	-9	678	-1.33%
2021/08/17	0	0.00	30	109.00	109.00	-30	649	-4.62%
2021/08/16	1	117.00	0	0.00	117.50	1	628	0.16%
2021/08/13	11	126.86	0	0.00	124.00	11	617	1.78%
2021/08/09	21	141.43	0	0.00	140.00	21	625	3.36%
2021/08/05	2	147.00	0	0.00	145.50	2	650	0.31%
2021/08/03	11.1	151.28	0	0.00	149.00	11.1	724	1.52%
2021/07/30	0	0.00	1	152.50	151.50	-1	779	-0.13%
2021/07/29	0	0.00	72	164.25	164.00	-72	769	-9.35%
2021/07/28	0	0.00	10	165.50	164.00	-10	763	-1.31%
2021/07/26	0	0.00	24	168.71	168.50	-24	771	-3.11%
2021/07/23	0	0.00	10	168.00	168.50	-10	767	-1.30%
2021/07/20	0	0.00	10	168.50	168.00	-10	788	-1.27%
2021/07/19	0	0.00	20	169.50	170.00	-20	799	-2.50%
2021/07/16	1	167.50	1	169.00	168.00	0	823	0.00%
2021/07/14	5	169.40	4	176.00	168.00	1	887	0.11%
2021/07/13	2	166.00	10	168.00	171.50	-8	960	-0.83%
2021/07/07	20	163.50	0.1	164.00	161.50	19.9	972	2.05%
2021/07/05	2	164.00	0	0.00	166.00	2	996	0.20%
2021/06/29	0	0.00	0.1	164.00	164.50	-0.1	1,106	-0.01%
2021/06/25	0	0.00	1	165.00	164.00	-1	1,124	-0.09%
2021/06/24	1	167.00	1	166.00	165.50	0	1,150	0.00%
2021/06/18	0	0.00	10	162.00	162.00	-10	1,211	-0.83%
2021/06/11	10	160.00	0	0.00	160.50	10	1,361	0.73%
2021/06/07	21	161.24	0	0.00	160.50	21	1,454	1.44%
2021/05/27	0	0.00	1	165.00	166.50	-1	1,437	-0.07%
2021/05/25	0	0.00	11	164.50	162.50	-11	1,436	-0.77%
2021/05/18	0	0.00	1.1	157.23	160.00	-1.1	1,487	-0.07%
2021/05/17	10	157.00	0	0.00	153.50	10	1,485	0.67%
2021/05/14	0	0.00	0.1	163.20	163.00	-0.1	1,474	-0.01%
2021/05/13	1	163.00	0	0.00	164.50	1	1,464	0.07%
2021/05/12	1.1	162.27	3	162.67	165.00	-1.9	1,449	-0.13%
2021/05/11	1	168.50	0	0.00	166.50	1	1,406	0.07%
2021/05/10	1	168.50	0	0.00	169.00	1	1,373	0.07%
2021/05/07	0	0.00	1	163.50	165.50	-1	1,335	-0.07%
2021/05/05	1.1	153.18	0	0.00	153.00	1.1	1,321	0.08%
2021/05/03	10	159.50	1	158.50	159.00	9	1,310	0.69%
2021/04/28	1	163.00	0	0.00	165.00	1	1,328	0.08%
2021/04/27	21	165.55	0.2	167.00	165.50	20.8	1,323	1.57%
2021/04/22	0	0.00	1	176.50	167.50	-1	1,315	-0.08%
2021/04/21	20.2	175.75	0	0.00	172.50	20.2	1,294	1.56%
2021/04/20	0.1	179.00	7	180.57	179.50	-6.9	1,273	-0.54%
2021/04/19	7.2	181.82	3.1	181.94	177.00	4.1	1,238	0.33%
2021/04/16	0	0.00	1	167.00	172.50	-1	1,151	-0.09%
2021/04/14	0	164.25	1	165.00	161.00	-1	1,196	-0.08%
2021/04/12	11	165.64	0	0.00	165.50	11	1,279	0.86%
2021/04/09	21	171.64	1	170.50	170.00	20	1,270	1.57%
2021/04/08	1	176.00	0	0.00	175.50	1	1,285	0.08%
2021/04/07	1	176.50	3	177.83	178.50	-2	1,322	-0.15%
2021/04/06	0	0.00	3	176.00	176.00	-3	1,278	-0.23%
2021/04/01	5	176.30	2	174.00	174.00	3	1,257	0.24%
2021/03/30	0	0.00	2	170.25	170.00	-2	1,224	-0.16%
2021/03/29	1.2	171.58	1	172.50	171.50	0.2	1,215	0.02%
2021/03/26	0	0.00	2	170.00	171.00	-2	1,189	-0.17%
2021/03/25	2	168.50	3	170.83	168.50	-1	1,169	-0.09%
2021/03/24	1	166.00	1	166.00	166.00	0	1,143	0.00%
2021/03/22	0	0.00	1	164.50	166.00	-1	1,144	-0.09%
2021/03/19	1.2	162.04	1.2	162.00	161.50	0.1	1,152	0.00%
2021/03/18	24	164.63	0	0.00	163.50	24	1,143	2.10%
2021/03/17	3.2	169.52	3	168.00	169.50	0.2	1,098	0.01%
2021/03/16	1	165.00	0	0.00	163.00	1	1,033	0.10%
2021/03/15	2	163.00	1	166.00	162.50	1	1,022	0.10%
2021/03/12	0	0.00	9	157.50	156.50	-9	969	-0.93%
2021/03/11	0	0.00	10	154.50	154.50	-10	964	-1.04%
2021/03/10	1	154.50	1	154.50	153.00	0	979	0.00%
2021/03/09	1	154.50	0	0.00	153.50	1	985	0.10%
2021/03/08	1	151.00	0	0.00	150.00	1	988	0.10%
2021/02/22	1	151.50	1	155.00	155.00	0	1,333	0.00%
2021/02/19	10	150.00	0	0.00	150.50	10	1,375	0.73%
2021/02/18	0	0.00	1	156.00	155.00	-1	1,368	-0.07%
2021/02/05	20	143.50	0	0.00	143.00	20	1,338	1.49%
2021/02/03	20	148.50	0	0.00	148.50	20	1,326	1.51%
2021/02/01	0	0.00	1	148.50	151.00	-1	1,341	-0.07%
2021/01/29	0	0.00	20	151.00	151.00	-20	1,346	-1.49%
2021/01/27	1	157.00	11	157.45	156.50	-10	1,355	-0.74%
2021/01/26	1	153.50	1	153.50	153.00	0	1,357	0.00%
2021/01/25	20	151.00	0	0.00	152.00	20	1,368	1.46%
2021/01/21	2	156.75	1	156.00	155.50	1	1,350	0.07%
2021/01/12	0	0.00	2	164.00	162.00	-2	1,283	-0.16%
2021/01/11	3	164.50	1	165.00	166.00	2	1,273	0.16%
2021/01/08	0	0.00	1	177.00	172.50	-1	1,225	-0.08%
2021/01/07	1	180.00	0	0.00	177.00	1	1,193	0.08%
2021/01/06	1	174.00	1	179.00	178.00	0	1,158	0.00%
2021/01/05	0.1	168.50	2	168.75	169.00	-1.9	1,075	-0.18%
2020/12/31	0	0.00	1	174.00	172.00	-1	1,092	-0.09%
2020/12/30	2	171.25	7	172.36	175.00	-5	1,056	-0.47%
2020/12/29	20	163.50	1	164.00	163.50	19	991	1.92%
2020/12/25	0	0.00	1	165.00	164.50	-1	994	-0.10%
2020/12/24	20	166.00	0	0.00	165.50	20	993	2.01%
2020/12/23	0	0.00	1	165.50	166.00	-1	992	-0.10%
2020/12/22	4	166.00	1	167.50	165.00	3	1,004	0.30%
2020/12/18	41	168.98	0	0.00	168.00	41	1,025	4.00%
2020/12/16	2	171.00	0	0.00	171.00	2	1,023	0.20%
2020/12/15	4	169.88	0	0.00	168.50	4	1,019	0.39%
2020/12/14	0	0.00	1	165.50	164.50	-1	1,006	-0.10%
2020/12/09	2	172.75	0	0.00	172.00	2	1,042	0.19%
2020/12/04	0	0.00	3	170.33	170.50	-3	1,056	-0.28%
2020/12/03	10	173.00	1	173.00	171.50	9	1,061	0.85%
2020/12/02	1	175.00	0	0.00	174.00	1	1,121	0.09%
2020/12/01	21	174.95	1	174.00	174.00	20	1,123	1.78%
2020/11/30	10	179.50	1	178.00	177.50	9	1,119	0.80%
2020/11/25	1	179.00	0	0.00	179.00	1	1,115	0.09%
2020/11/24	2	181.25	0	0.00	179.00	2	1,090	0.18%
2020/11/23	0	0.00	5	183.00	183.00	-5	1,072	-0.47%
2020/11/20	3	182.83	2	181.00	181.00	1	1,046	0.10%
2020/11/19	12	179.54	11	182.50	183.00	1	980	0.10%
2020/11/18	4	168.38	1	172.00	171.00	3	823	0.36%
2020/11/17	8	161.00	0	0.00	161.00	8	779	1.03%
2020/11/16	13	161.54	0	0.00	162.00	13	811	1.60%
2020/11/10	0	0.00	1	162.00	161.00	-1	868	-0.12%
2020/11/05	1	158.00	1	161.50	158.00	0	926	0.00%
2020/11/03	1	152.00	0	0.00	152.00	1	934	0.11%
2020/11/02	1	148.00	0	0.00	148.00	1	944	0.11%
2020/10/30	0	0.00	1	156.00	155.00	-1	940	-0.11%
2020/10/29	1	157.50	0	0.00	157.50	1	944	0.11%
2020/10/28	0	0.00	2	160.25	160.50	-2	960	-0.21%
2020/10/27	0	0.00	1	160.00	159.50	-1	980	-0.10%
2020/10/26	20	161.50	0	0.00	161.50	20	997	2.01%
2020/10/22	1	161.00	1	161.00	162.50	0	1,035	0.00%
2020/10/19	0	0.00	1	159.00	159.50	-1	1,115	-0.09%
2020/10/16	1	161.00	0	0.00	160.00	1	1,188	0.08%
2020/10/15	0	0.00	1	161.50	161.50	-1	1,214	-0.08%
2020/10/14	1	161.00	0	0.00	160.00	1	1,227	0.08%
2020/10/13	0	0.00	1	159.00	160.00	-1	1,261	-0.08%
2020/10/12	1	163.00	0	0.00	162.50	1	1,259	0.08%
2020/10/08	42	168.83	1	166.00	166.00	41	1,260	3.25%
2020/09/28	0	0.00	2	169.00	168.00	-2	1,664	-0.12%
2020/09/25	2	168.00	2	169.00	167.00	0	1,742	0.00%
2020/09/24	0	0.00	2	173.50	171.50	-2	1,792	-0.11%
2020/09/23	2	178.00	1	179.50	176.50	1	1,816	0.06%
2020/09/21	0	0.00	1	179.00	177.50	-1	1,834	-0.05%
2020/09/16	1	177.50	2	179.75	178.50	-1	1,880	-0.05%
2020/09/15	0	0.00	1	175.00	176.50	-1	1,873	-0.05%
2020/09/11	0	0.00	2	170.00	170.50	-2	1,981	-0.10%
2020/09/09	1	171.00	1	169.00	171.00	0	1,998	0.00%
2020/09/08	4	172.63	0	0.00	170.50	4	2,012	0.20%
2020/09/07	4	174.75	3	174.50	175.00	1	2,017	0.05%
2020/09/03	15	162.50	0	0.00	166.50	15	2,005	0.75%
2020/09/02	22	163.00	0	0.00	162.00	22	2,028	1.08%
2020/09/01	1	163.00	0	0.00	164.00	1	2,087	0.05%
2020/08/31	0	0.00	1	166.50	167.00	-1	2,353	-0.04%
2020/08/27	10	169.00	0	0.00	166.50	10	2,418	0.41%
2020/08/20	0	0.00	2	164.25	162.00	-2	2,525	-0.08%
2020/08/19	0	0.00	1	168.50	167.50	-1	2,541	-0.04%
2020/08/18	20	175.00	3	175.33	175.50	17	2,591	0.66%
2020/08/14	0	0.00	1	179.50	180.50	-1	2,690	-0.04%
2020/08/12	4	174.50	0	0.00	177.50	4	2,936	0.14%
2020/08/11	27	182.80	0	0.00	183.00	27	2,941	0.92%
2020/08/06	1	191.50	1	188.50	188.50	0	3,021	0.00%
2020/08/05	1	187.50	0	0.00	190.00	1	3,047	0.03%
2020/08/04	0	0.00	2	187.50	186.00	-2	3,071	-0.07%
2020/07/31	3	195.83	64	195.50	195.00	-61	3,242	-1.88%
2020/07/30	1	196.00	10	195.00	196.00	-9	3,406	-0.26%
2020/07/28	10	195.00	0	0.00	192.50	10	3,481	0.29%
2020/07/27	11	196.50	0	0.00	196.50	11	3,587	0.31%
2020/07/24	30	197.83	0	0.00	198.00	30	3,851	0.78%
2020/07/22	22	203.18	6	202.83	201.00	16	4,052	0.39%
2020/07/21	1	200.50	2	200.50	199.00	-1	4,075	-0.02%
2020/07/20	0	0.00	2	198.50	199.00	-2	4,103	-0.05%
2020/07/17	2	196.75	0	0.00	196.50	2	4,127	0.05%
2020/07/16	1	195.50	0	0.00	196.50	1	4,166	0.02%
2020/07/15	12	195.04	0	0.00	195.00	12	4,256	0.28%
2020/07/14	2	195.50	0	0.00	195.50	2	4,325	0.05%
2020/07/13	5	196.60	1	197.00	198.50	4	4,364	0.09%
2020/07/10	10	193.00	13	191.81	192.50	-3	4,382	-0.07%
2020/07/09	11	197.95	0	0.00	196.00	11	4,382	0.25%
2020/07/08	23	199.63	1.5	200.17	200.00	21.5	4,358	0.49%
2020/07/07	12	207.17	8	208.63	205.00	4	4,328	0.09%
2020/07/06	4	203.00	3	202.50	201.50	1	4,197	0.02%
2020/07/03	2	197.25	0	0.00	197.00	2	4,211	0.05%
2020/07/02	0	0.00	0.1	196.50	196.00	-0.1	4,231	0.00%
2020/06/30	0	0.00	2	193.50	192.50	-2	4,289	-0.05%
2020/06/29	1	193.00	0	0.00	192.00	1	4,325	0.02%
2020/06/24	1	197.00	0	0.00	195.00	1	4,347	0.02%
2020/06/22	22	194.05	0	0.00	194.00	22	4,435	0.50%
2020/06/19	0	0.00	2	198.00	196.00	-2	4,510	-0.04%
2020/06/17	2	192.25	0	0.00	192.00	2	4,551	0.04%
2020/06/16	0.5	194.50	1.3	194.10	194.00	-0.8	4,578	-0.02%
2020/06/15	0	0.00	1	190.50	188.00	-1	4,691	-0.02%
2020/06/12	0	0.00	4	185.75	188.00	-4	4,730	-0.08%
2020/06/10	1	193.00	1	193.00	192.50	0	4,791	0.00%
2020/06/09	10	194.00	1	194.00	192.00	9	4,806	0.19%
2020/06/08	4	199.25	4	198.13	195.00	0	4,822	0.00%
2020/06/05	15.1	202.71	13	203.50	199.00	2.1	4,768	0.04%
2020/06/04	0	0.00	2	192.50	193.50	-2	4,510	-0.04%
2020/06/03	1	190.50	0	0.00	191.00	1	4,490	0.02%
2020/06/02	0	0.00	3	191.33	190.50	-3	4,473	-0.07%
2020/06/01	1	189.00	0	0.00	189.50	1	4,458	0.02%
2020/05/28	3	187.00	1	190.50	186.00	2	4,463	0.04%
2020/05/27	0	0.00	2	189.00	190.00	-2	4,451	-0.04%
2020/05/26	33.3	188.77	0	0.00	189.00	33.3	4,448	0.75%
2020/05/25	12	191.25	12	190.67	191.50	0	4,423	0.00%
2020/05/22	2	191.75	5	190.40	188.00	-3	4,368	-0.07%
2020/05/21	3	189.33	2	190.00	189.00	1	4,323	0.02%
2020/05/20	7	191.71	4	192.00	188.50	3	4,374	0.07%
2020/05/19	6	187.67	3	191.33	193.00	3	4,323	0.07%
2020/05/18	2	182.00	5	180.40	180.00	-3	4,171	-0.07%
2020/05/15	2	175.75	0	0.00	180.00	2	4,150	0.05%
2020/05/14	0.1	181.50	1	183.00	181.00	-0.9	4,118	-0.02%
2020/05/13	1	184.00	0	0.00	184.00	1	4,104	0.02%
2020/05/12	10	184.00	0	0.00	183.00	10	4,118	0.24%
2020/05/08	22	186.95	3	186.17	185.50	19	4,143	0.46%
2020/05/07	12	193.54	1	194.00	193.50	11	4,060	0.27%
2020/05/06	4	195.63	11	193.68	196.50	-7	4,082	-0.17%
2020/05/05	2	186.50	0	0.00	188.50	2	3,916	0.05%
2020/05/04	4	185.75	1	186.00	186.50	3	3,893	0.08%
2020/04/30	9	190.83	13	192.69	191.50	-4	3,876	-0.10%
2020/04/29	16	185.94	10	187.65	190.00	6	3,783	0.16%
2020/04/28	4	174.00	16	175.91	179.50	-12	3,582	-0.33%
2020/04/27	1	164.00	4	163.88	163.50	-3	3,408	-0.09%
2020/04/24	2	164.50	0	0.00	164.50	2	3,356	0.06%
2020/04/22	1	162.50	1	159.50	164.00	0	3,218	0.00%
2020/04/21	3	166.17	0	0.00	161.50	3	3,211	0.09%
2020/04/20	0	0.00	1	158.00	166.00	-1	3,165	-0.03%
2020/04/17	6	166.67	2	161.50	161.00	4	3,081	0.13%
2020/04/16	4	165.38	3	164.67	165.00	1	3,021	0.03%
2020/04/15	1	169.00	10	169.50	168.50	-9	2,975	-0.30%
2020/04/14	1	167.00	11	167.00	167.00	-10	2,944	-0.34%
2020/04/13	1	164.00	1	167.00	163.50	0	2,963	0.00%
2020/04/09	5	168.20	3	169.00	164.50	2	2,947	0.07%
2020/04/08	13	166.58	12	166.71	167.00	1	2,873	0.03%
2020/04/07	3	163.50	1	163.50	164.00	2	2,790	0.07%
2020/04/06	2	152.75	2	153.25	160.00	0	2,725	0.00%
2020/04/01	2	148.00	4	147.38	150.00	-2	2,669	-0.07%
2020/03/31	10	150.50	1	151.00	148.00	9	2,639	0.34%
2020/03/30	1	148.50	0	0.00	150.50	1	2,601	0.04%
2020/03/27	0	0.00	2	148.75	147.50	-2	2,581	-0.08%
2020/03/26	1	147.50	2	147.25	150.50	-1	2,547	-0.04%
2020/03/25	4	150.50	6	150.00	149.50	-2	2,551	-0.08%
2020/03/24	7	141.86	2	140.75	142.50	5	2,627	0.19%
2020/03/23	7	131.50	5	131.40	134.00	2	2,565	0.08%
2020/03/20	1	130.00	1	133.50	133.50	0	2,510	0.00%
2020/03/19	13	122.65	8	122.19	121.50	5	2,492	0.20%
2020/03/18	3	135.33	0	0.00	129.00	3	2,401	0.12%
2020/03/17	2	145.25	2	137.00	134.00	0	2,422	0.00%
2020/03/16	26	159.37	7	152.64	148.50	19	2,390	0.79%
2020/03/13	5	163.10	1	163.50	164.50	4	2,374	0.17%
2020/03/12	2	181.75	0	0.00	181.00	2	2,423	0.08%
2020/03/10	1	197.50	1	199.50	207.50	0	2,468	0.00%
2020/03/05	2	213.50	0	0.00	214.50	2	2,547	0.08%
2020/03/04	4	209.50	4	206.00	208.50	0	2,562	0.00%
2020/02/27	0	0.00	1	224.00	215.00	-1	2,584	-0.04%
2020/02/26	2	224.25	2	222.75	221.00	0	2,608	0.00%
2020/02/25	0	0.00	3	223.67	229.00	-3	2,675	-0.11%
2020/02/24	1	230.00	3	230.50	229.50	-2	2,776	-0.07%
2020/02/21	3	236.00	3	236.67	237.00	0	2,832	0.00%
2020/02/20	0	0.00	1	230.50	229.50	-1	2,791	-0.04%
2020/02/19	1	224.00	1	225.00	223.50	0	2,809	0.00%
2020/02/17	1	224.00	0	0.00	223.00	1	2,859	0.03%
2020/02/14	1	227.50	0	0.00	228.00	1	2,965	0.03%
2020/02/13	1	228.50	0	0.00	228.50	1	2,986	0.03%
2020/02/12	2	223.75	0	0.00	223.00	2	3,012	0.07%
2020/02/11	0	0.00	6	215.75	220.00	-6	3,088	-0.19%
2020/02/10	1	214.00	1	212.50	210.00	0	3,246	0.00%
2020/02/07	1	216.00	1	223.00	211.00	0	3,270	0.00%
2020/02/05	0	0.00	10	208.50	203.00	-10	3,302	-0.30%
2020/02/04	4	206.25	1	202.00	207.00	3	3,451	0.09%
2020/02/03	16	194.34	0	0.00	197.00	16	3,645	0.44%
2020/01/31	10	197.95	0	0.00	200.00	10	3,682	0.27%
2020/01/17	10	234.00	0	0.00	233.50	10	3,771	0.27%
2020/01/15	0	0.00	1	232.00	231.50	-1	3,991	-0.03%
2020/01/14	1	239.00	0	0.00	237.00	1	4,055	0.02%
2020/01/10	10	229.50	1	233.50	229.00	9	4,118	0.22%
2020/01/08	1	236.50	2	233.25	233.50	-1	4,195	-0.02%
2020/01/07	2	240.50	1	239.00	236.50	1	4,343	0.02%
2020/01/06	1	233.00	0	0.00	233.50	1	4,316	0.02%
2020/01/03	10	239.00	0	0.00	237.00	10	4,342	0.23%
2020/01/02	0	0.00	1	241.00	241.00	-1	4,412	-0.02%
2019/12/27	2	241.25	2	239.50	239.50	0	4,509	0.00%
2019/12/26	1	236.50	0	0.00	237.50	1	4,502	0.02%
2019/12/24	2	233.50	2	233.50	235.50	0	4,608	0.00%
2019/12/23	10	233.50	0	0.00	230.50	10	4,634	0.22%
2019/12/20	10	240.50	1	236.50	236.50	9	4,691	0.19%
2019/12/19	5	251.00	12	248.50	245.50	-7	4,644	-0.15%
2019/12/18	0	0.00	1	240.00	240.50	-1	4,488	-0.02%
2019/12/17	2	240.50	2	241.50	238.50	0	4,512	0.00%
2019/12/16	13	236.35	6	234.50	236.50	7	4,525	0.15%
2019/12/13	15	239.40	2	243.50	236.00	13	4,526	0.29%
2019/12/12	3.1	244.60	3	245.17	243.00	0.1	4,504	0.00%
2019/12/11	1	240.00	2	240.00	240.00	-1	4,472	-0.02%
2019/12/09	2	239.50	0	0.00	241.00	2	4,472	0.04%
2019/12/06	2	236.50	1	234.00	234.00	1	4,426	0.02%
2019/12/05	1	234.00	0	0.00	232.50	1	4,433	0.02%
2019/12/03	16	225.81	32	226.72	232.00	-16	4,592	-0.35%
2019/12/02	21	225.95	6	225.83	225.00	15	4,607	0.33%
2019/11/29	27	234.98	28	228.79	232.00	-1	4,670	-0.02%
2019/11/28	9	238.67	1	236.00	236.00	8	4,776	0.17%
2019/11/25	4	233.00	4	233.25	232.00	0	4,901	0.00%
2019/11/22	11	235.91	9	235.28	231.00	2	4,939	0.04%
2019/11/21	1	219.00	2	224.50	241.00	-1	4,893	-0.02%
2019/11/20	3	225.33	2	225.50	221.50	1	4,826	0.02%
2019/11/19	1	231.00	2	232.25	232.50	-1	4,775	-0.02%
2019/11/18	2	233.25	2	237.00	236.00	0	4,782	0.00%
2019/11/15	3	241.83	0	0.00	242.00	3	4,769	0.06%
2019/11/14	2	249.00	2	247.50	245.00	0	4,851	0.00%
2019/11/13	22	249.05	22	246.36	247.00	0	4,851	0.00%
2019/11/12	1	240.00	4	242.00	240.00	-3	4,778	-0.06%
2019/11/11	3	235.17	1	233.00	240.00	2	4,828	0.04%
2019/11/08	1	238.50	0	0.00	238.00	1	4,792	0.02%
2019/11/07	9	246.56	6	247.25	242.00	3	4,731	0.06%
2019/11/06	3	267.83	3	269.67	265.00	0	4,587	0.00%
2019/11/05	10	269.55	9	268.39	271.00	1	4,667	0.02%
2019/11/04	9	269.17	11	266.55	265.00	-2	4,659	-0.04%
2019/11/01	7	266.43	3	271.50	263.50	4	4,595	0.09%
2019/10/31	16	282.97	9	282.78	274.50	7	4,467	0.16%
2019/10/30	6	297.33	6	300.33	296.50	0	4,273	0.00%
2019/10/29	9	310.61	4	315.00	304.00	5	4,261	0.12%
2019/10/28	13	310.54	13	308.38	312.00	0	4,227	0.00%
2019/10/25	2	311.00	2	314.00	309.00	0	4,174	0.00%
2019/10/24	12	308.25	15	308.73	314.00	-3	4,171	-0.07%
2019/10/23	8	294.13	7	295.00	299.50	1	4,089	0.02%
2019/10/22	4	298.00	6	297.50	290.00	-2	4,089	-0.05%
2019/10/21	1	292.50	1	288.00	293.50	0	4,081	0.00%
2019/10/18	0	0.00	1	285.50	289.00	-1	4,207	-0.02%
2019/10/17	2	288.00	4	287.13	289.50	-2	4,199	-0.05%
2019/10/16	9	285.89	2	285.75	279.00	7	4,172	0.17%
2019/10/15	20	289.23	20	288.58	285.50	0	4,213	0.00%
2019/10/14	1	278.50	0	0.00	277.50	1	4,193	0.02%
2019/10/08	3	275.50	3	278.50	279.00	0	4,325	0.00%
2019/10/04	4	276.00	5	275.70	273.50	-1	4,449	-0.02%
2019/10/03	0	0.00	2	270.00	273.50	-2	4,416	-0.05%
2019/10/01	2	268.50	3	269.33	272.00	-1	4,478	-0.02%
2019/09/27	9	269.50	6	269.25	265.00	3	4,499	0.07%
2019/09/26	7	286.36	6	286.33	282.50	1	4,466	0.02%
2019/09/25	15	285.80	16	284.78	286.00	-1	4,524	-0.02%
2019/09/24	6	278.75	7	280.14	280.00	-1	4,631	-0.02%
2019/09/23	1	280.00	0	0.00	280.00	1	4,801	0.02%
2019/09/20	19	283.29	18	284.11	284.50	1	4,832	0.02%
2019/09/19	19	284.39	21	280.93	283.50	-2	4,849	-0.04%
2019/09/18	8	279.50	8	279.50	277.00	0	4,868	0.00%
2019/09/17	12	274.50	2	275.50	278.00	10	4,900	0.20%
2019/09/16	1	276.00	0	0.00	276.00	1	4,943	0.02%
2019/09/12	4	281.00	4.8	283.14	285.00	-0.8	4,967	-0.02%
2019/09/11	10	279.25	10	279.75	282.00	0	5,070	0.00%
2019/09/10	7	276.07	7	276.86	278.00	0	5,102	0.00%
2019/09/09	6	282.00	5	281.10	279.50	1	5,137	0.02%
2019/09/06	6	274.42	8	276.31	280.00	-2	5,121	-0.04%
2019/09/05	3	291.67	3	293.67	285.00	0	5,105	0.00%
2019/09/04	7	288.21	9	288.00	290.00	-2	5,057	-0.04%
2019/09/03	11	282.91	11	283.64	287.00	0	5,106	0.00%
2019/09/02	14	277.50	12	272.50	281.00	2	5,146	0.04%
2019/08/30	1	268.00	2	270.25	266.50	-1	5,125	-0.02%
2019/08/29	1	270.00	0	0.00	265.00	1	5,219	0.02%
2019/08/28	20	266.93	21	267.17	269.00	-1	5,299	-0.02%
2019/08/27	2	265.00	3	262.17	262.50	-1	5,312	-0.02%
2019/08/26	1	256.50	2	253.75	249.50	-1	5,447	-0.02%
2019/08/23	5	259.40	10	260.60	261.00	-5	5,519	-0.09%
2019/08/22	4	258.75	2	259.25	258.50	2	5,564	0.04%
2019/08/20	0	0.00	1	254.50	251.00	-1	5,910	-0.02%
2019/08/19	1	255.50	1	254.50	254.50	0	6,017	0.00%
2019/08/16	2	245.00	2	246.00	245.50	0	6,044	0.00%
2019/08/15	2	239.00	2	241.50	244.50	0	6,130	0.00%
2019/08/14	3	241.50	5	242.10	240.00	-2	6,231	-0.03%
2019/08/13	2	237.00	3	236.33	235.00	-1	6,284	-0.02%
2019/08/12	3	232.33	3	234.50	235.00	0	6,411	0.00%
2019/08/08	1	223.50	11	229.05	230.00	-10	6,462	-0.15%
2019/08/05	0	0.00	1	220.50	212.00	-1	6,778	-0.01%
2019/08/01	0	0.00	1	220.50	219.00	-1	7,121	-0.01%
2019/07/31	4	213.00	3	213.17	223.00	1	7,175	0.01%
2019/07/30	2	223.25	0	0.00	217.50	2	7,209	0.03%
2019/07/29	1	221.00	1	223.00	222.00	0	7,254	0.00%
2019/07/26	7	220.71	7	221.00	222.00	0	7,360	0.00%
2019/07/25	2	217.75	1	220.50	218.50	1	7,387	0.01%
2019/07/24	1	223.50	3	221.33	223.50	-2	7,469	-0.03%
2019/07/23	0	0.00	2	224.00	227.00	-2	7,558	-0.03%
2019/07/22	14	219.86	5	220.90	219.50	9	7,585	0.12%
2019/07/19	2	238.00	3	235.17	235.00	-1	7,469	-0.01%
2019/07/18	1	238.00	2	237.75	234.00	-1	7,522	-0.01%
2019/07/17	3	235.17	0	0.00	234.00	3	7,585	0.04%
2019/07/16	3	238.50	1	241.50	241.50	2	7,621	0.03%
2019/07/15	1	245.00	2	248.25	247.00	-1	7,583	-0.01%
2019/07/12	0	0.00	1	249.00	249.00	-1	7,551	-0.01%
2019/07/11	4	244.38	8	246.19	250.00	-4	7,537	-0.05%
2019/07/10	0	0.00	2	238.75	235.00	-2	7,471	-0.03%
2019/07/09	2	244.50	3	241.17	239.00	-1	7,501	-0.01%
2019/07/05	2	245.50	3	245.00	242.00	-1	7,622	-0.01%
2019/07/03	1	255.00	0	0.00	248.00	1	7,733	0.01%
2019/07/02	3	254.00	1	258.00	248.00	2	7,831	0.03%
2019/07/01	9	252.11	11	253.41	253.00	-2	7,872	-0.03%
2019/06/28	13	242.00	14	241.32	242.50	-1	7,917	-0.01%
2019/06/27	7	234.00	10	234.35	232.50	-3	7,886	-0.04%
2019/06/26	1	233.50	0	0.00	232.50	1	7,910	0.01%
2019/06/25	7	232.86	6	229.83	229.00	1	7,972	0.01%
2019/06/21	11	240.36	9	243.67	235.50	2	8,232	0.02%
2019/06/20	9	242.61	10	243.50	241.50	-1	8,222	-0.01%
2019/06/19	3	247.50	2	247.50	242.50	1	8,222	0.01%
2019/06/18	4	243.00	4	243.88	243.00	0	8,163	0.00%
2019/06/17	5	237.20	6	237.17	243.00	-1	8,214	-0.01%
2019/06/14	6	239.67	6	241.08	235.50	0	8,362	0.00%
2019/06/13	8	240.06	9	239.06	240.50	-1	8,470	-0.01%
2019/06/12	1	244.50	0	0.00	240.00	1	8,746	0.01%
2019/06/11	11	244.00	9	244.50	244.50	2	8,819	0.02%
2019/06/10	10	240.05	5	240.10	242.00	5	8,819	0.06%
2019/06/06	2	226.00	4	231.25	235.50	-2	8,777	-0.02%
2019/06/05	2	234.50	1	230.00	227.00	1	8,750	0.01%
2019/06/04	3	232.67	5	231.20	232.00	-2	8,718	-0.02%
2019/06/03	7	229.29	7	229.71	232.00	0	8,800	0.00%
2019/05/31	3	225.50	5	221.60	226.00	-2	8,804	-0.02%
2019/05/30	2	214.50	10	215.55	213.50	-8	8,684	-0.09%
2019/05/29	19	212.68	9	210.78	212.50	10	8,725	0.11%
2019/05/27	6	207.50	8	208.13	207.00	-2	8,780	-0.02%
2019/05/24	13	232.85	10	226.80	218.00	3	8,745	0.03%
2019/05/23	11	232.32	16	232.47	235.50	-5	8,836	-0.06%
2019/05/22	17	237.94	13	237.85	232.00	4	8,785	0.05%
2019/05/21	7	232.00	13	231.15	236.00	-6	8,790	-0.07%
2019/05/20	8	223.75	5	227.20	234.00	3	8,744	0.03%
2019/05/17	13	238.65	6	236.33	228.00	7	8,717	0.08%
2019/05/16	12	248.50	13	249.81	244.00	-1	8,747	-0.01%
2019/05/15	4	250.25	11	247.09	246.50	-7	8,841	-0.08%
2019/05/14	20	244.43	21	239.14	252.00	-1	8,826	-0.01%
2019/05/13	13	232.58	10	230.40	239.00	3	8,783	0.03%
2019/05/10	12	232.42	9	232.50	227.50	3	8,843	0.03%
2019/05/09	5	250.20	2	257.50	240.00	3	8,825	0.03%
2019/05/08	3	254.83	3	255.83	259.50	0	8,744	0.00%
2019/05/07	21	261.38	22	260.73	260.00	-1	8,745	-0.01%
2019/05/06	9	253.00	4	251.75	254.00	5	8,780	0.06%
2019/05/03	1	250.00	7	253.86	261.50	-6	8,796	-0.07%
2019/05/02	5	253.10	4	255.50	255.00	1	8,886	0.01%
2019/04/30	12	252.83	10	250.10	259.00	2	8,967	0.02%
2019/04/29	4	257.13	3	258.00	249.50	1	8,959	0.01%
2019/04/26	4	276.63	5	278.20	277.00	-1	8,970	-0.01%
2019/04/24	2	277.75	1	277.50	275.50	1	9,157	0.01%
2019/04/23	4	276.75	4	278.50	285.00	0	9,240	0.00%
2019/04/22	13	296.23	11	289.95	288.50	2	9,279	0.02%
2019/04/19	10	292.25	8	292.88	295.00	2	9,271	0.02%
2019/04/18	5	286.00	3	285.67	284.00	2	9,290	0.02%
2019/04/17	3	286.67	4	282.88	280.00	-1	9,419	-0.01%
2019/04/16	6	285.33	10	283.70	282.00	-4	9,648	-0.04%
2019/04/15	4	278.88	5	279.50	273.00	-1	9,694	-0.01%
2019/04/12	26	265.08	34	263.46	265.50	-8	9,791	-0.08%
2019/04/11	20	261.08	20	257.18	257.00	0	9,902	0.00%
2019/04/10	6	260.58	7	262.93	257.00	-1	10,040	-0.01%
2019/04/09	16	269.19	13	268.92	269.00	3	10,176	0.03%
2019/04/08	29	271.76	23	276.02	273.50	6	10,374	0.06%
2019/04/03	22.8	267.56	25	265.60	263.50	-2.2	10,533	-0.02%
2019/04/02	42	256.71	30	257.13	267.00	12	10,583	0.11%
2019/04/01	21	243.81	20	243.65	247.50	1	10,473	0.01%
2019/03/29	9	237.94	9	237.61	237.00	0	10,488	0.00%
2019/03/28	22	241.77	21	241.12	238.00	1	10,791	0.01%
2019/03/27	17	241.06	14	240.61	242.00	3	11,044	0.03%
2019/03/26	18	232.47	17	235.18	239.00	1	11,089	0.01%
2019/03/25	2	225.00	4	227.00	230.00	-2	11,210	-0.02%
2019/03/22	8	228.00	9	228.33	228.00	-1	11,171	-0.01%
2019/03/21	19	227.16	20	226.78	226.00	-1	11,459	-0.01%
2019/03/20	1	230.00	3	227.83	230.00	-2	11,664	-0.02%
2019/03/19	6	229.33	6	227.17	229.00	0	11,779	0.00%
2019/03/18	4	227.00	5	230.80	230.00	-1	11,796	-0.01%
2019/03/15	29	225.41	32	225.66	223.00	-3	12,036	-0.02%
2019/03/14	12	218.79	16	217.81	217.00	-4	11,887	-0.03%
2019/03/13	20	215.63	9	217.11	215.00	11	11,950	0.09%
2019/03/12	4	220.00	4	217.00	212.50	0	11,977	0.00%
2019/03/11	11	215.77	11	215.95	217.00	0	12,032	0.00%
2019/03/08	22	216.00	23	213.52	217.00	-1	12,102	-0.01%
2019/03/07	11	217.64	8	211.69	212.00	3	12,116	0.02%
2019/03/06	6	216.50	9	218.89	220.50	-3	12,089	-0.02%
2019/03/05	13	213.65	12	214.79	213.00	1	12,016	0.01%
2019/03/04	12	220.75	12	222.88	220.00	0	12,086	0.00%
2019/02/27	22	211.86	20	213.45	213.00	2	11,987	0.02%
2019/02/26	20	216.70	21	217.29	211.00	-1	11,909	-0.01%
2019/02/25	20	222.20	24	223.29	220.00	-4	11,861	-0.03%
2019/02/22	4	218.00	8	215.94	220.50	-4	11,823	-0.03%
2019/02/21	1	201.00	2	201.50	200.50	-1	11,629	-0.01%
2019/02/20	5	201.70	3	202.67	197.50	2	11,651	0.02%
2019/02/19	12	196.38	13	197.62	198.00	-1	11,614	-0.01%
2019/02/18	10	198.90	9	201.17	202.00	1	11,589	0.01%
2019/02/15	8	199.50	6	198.17	198.00	2	11,485	0.02%
2019/02/14	12	215.54	9	206.61	207.50	3	11,294	0.03%
2019/02/13	26	228.42	26.2	224.35	220.50	-0.2	11,111	0.00%
2019/02/12	10	219.25	6	224.33	223.50	4	10,921	0.04%
2019/02/11	4.1	214.43	8	209.75	220.00	-4	10,777	-0.04%
2019/01/30	7.1	195.27	12	195.67	200.00	-4.9	10,609	-0.05%
2019/01/29	6	185.67	9	187.78	189.50	-3	10,427	-0.03%
2019/01/28	6	186.58	5	188.10	183.50	1	10,354	0.01%
2019/01/25	17	184.82	18	186.81	187.00	-1	10,319	-0.01%
2019/01/24	13	181.96	14	181.43	183.00	-1	10,208	-0.01%
2019/01/23	4	178.25	11	181.14	182.00	-7	10,139	-0.07%
2019/01/22	17	181.21	11.1	177.28	177.00	6	9,931	0.06%
2019/01/21	15	183.90	16	183.31	186.50	-1	9,776	-0.01%
2019/01/18	20	185.95	22	182.91	182.50	-2	9,662	-0.02%
2019/01/17	22	192.91	23	192.87	191.00	-1	9,516	-0.01%
2019/01/16	15	188.10	21	187.98	188.00	-6	9,336	-0.06%
2019/01/15	15	187.37	19.3	179.89	188.00	-4.3	9,210	-0.05%
2019/01/14	14	181.43	10	181.15	178.00	4	9,043	0.04%
2019/01/11	17	192.71	17	194.06	190.00	0	8,916	0.00%
2019/01/10	13	192.08	13	191.77	192.50	0	8,818	0.00%
2019/01/09	17	192.21	15	187.80	193.00	2	8,722	0.02%
2019/01/08	20	190.03	28	189.50	192.00	-8	8,552	-0.09%
2019/01/07	18	178.97	22	179.05	180.00	-4	8,280	-0.05%
2019/01/04	9	173.33	7	179.57	172.00	2	8,204	0.02%
2019/01/03	21	187.48	25	186.38	184.50	-4	7,999	-0.05%
2019/01/02	23	192.65	17	188.50	186.00	6	7,802	0.08%
2018/12/28	20	199.25	19	202.16	201.00	1	7,601	0.01%
2018/12/27	28	212.48	23	204.46	201.50	5	7,382	0.07%
2018/12/26	13	209.31	17.3	200.62	214.00	-4.3	7,077	-0.06%
2018/12/25	16	209.53	18	202.14	199.00	-2	6,768	-0.03%
2018/12/24	18	219.53	15	219.70	221.00	3	6,583	0.05%
2018/12/22	25	221.36	22	221.73	221.00	3	6,461	0.05%
2018/12/21	18	225.64	12	222.13	216.00	6	6,299	0.10%
2018/12/20	20	219.38	23	216.17	218.00	-3	5,940	-0.05%
2018/12/19	5	199.50	10	199.80	204.50	-5	5,594	-0.09%
2018/12/18	13	190.69	13	188.92	186.00	0	5,376	0.00%
2018/12/14	37.3	216.58	23	216.04	228.00	14.3	5,292	0.27%
2018/12/13	48	206.79	44	199.89	211.50	4	4,955	0.08%
2018/12/12	39	186.62	39	186.76	192.50	0	4,703	0.00%
2018/12/11	12	180.88	14	181.46	184.00	-2	4,496	-0.04%
2018/12/10	28.1	176.20	27	183.35	179.00	1.1	4,288	0.03%
2018/12/07	18.2	171.60	19	177.47	181.00	-0.8	3,934	-0.02%
2018/12/06	8	163.00	37.3	157.94	166.00	-29.3	3,800	-0.77%
2018/12/05	9	180.83	4	178.38	168.00	5	3,707	0.13%
2018/12/04	8	180.31	9	184.50	186.50	-1	3,619	-0.03%
2018/12/03	5	172.80	6	176.75	176.50	-1	3,522	-0.03%
2018/11/30	8	168.56	5	168.60	166.00	3	3,427	0.09%
2018/11/29	1	160.00	5	166.30	169.00	-4	3,367	-0.12%
2018/11/28	3	156.00	4	155.00	154.00	-1	3,218	-0.03%
2018/11/27	17	154.68	15	153.37	156.00	2	3,175	0.06%
2018/11/26	0.1	147.00	0	0.00	147.00	0.1	3,022	0.00%
2018/11/23	8	145.69	9	144.22	142.00	-1	2,985	-0.03%
2018/11/22	12	145.00	12	146.46	149.00	0	2,925	0.00%
2018/11/21	6	143.42	16	139.66	145.50	-10	2,828	-0.35%
2018/11/20	5	131.80	4	133.25	132.50	1	2,708	0.04%
2018/11/19	10	130.20	11	131.05	133.00	-1	2,689	-0.04%
2018/11/16	2	124.50	10	125.60	125.50	-8	2,604	-0.31%
2018/11/15	12	117.17	6	115.92	117.50	6	2,548	0.24%
2018/11/14	0	0.00	13	111.50	111.50	-13	2,544	-0.51%
2018/11/07	0	0.00	1	106.50	109.50	-1	2,726	-0.04%
2018/11/06	1	104.00	0	0.00	103.00	1	2,757	0.04%
2018/11/02	1	105.50	2	106.00	106.00	-1	2,823	-0.04%
2018/11/01	2	101.50	1	102.50	102.50	1	2,891	0.03%
2018/10/31	1	96.40	0	0.00	97.20	1	2,880	0.03%
2018/10/29	1	94.50	0	0.00	94.50	1	2,884	0.03%
2018/10/26	2	91.35	2	92.75	92.00	0	2,890	0.00%
2018/10/25	0	0.00	2	93.70	90.80	-2	2,885	-0.07%
2018/10/17	1	103.50	1	100.50	100.50	0	2,831	0.00%
2018/10/16	1.3	99.38	1	100.50	101.00	0.3	2,816	0.01%
2018/10/12	0	0.00	3	92.37	96.20	-3	2,795	-0.11%
2018/10/11	1	90.10	0	0.00	88.30	1	2,773	0.04%
2018/10/08	0	0.00	1	99.10	101.50	-1	2,790	-0.04%
2018/10/02	2	113.50	0	0.00	113.00	2	2,786	0.07%
2018/09/28	0	0.00	1	113.50	110.50	-1	2,798	-0.04%
2018/09/26	6	111.83	7	110.21	113.50	-1	2,818	-0.04%
2018/09/25	9	108.83	10	107.60	109.50	-1	2,799	-0.04%
2018/09/21	24	105.98	27	105.59	110.00	-3	2,765	-0.11%
2018/09/20	10	106.25	16	106.09	105.00	-6	2,666	-0.23%
2018/09/19	5	118.00	0	0.00	116.50	5	2,554	0.20%
2018/09/18	1	116.50	6	117.58	117.00	-5	2,543	-0.20%
2018/09/17	1	112.50	0	0.00	117.00	1	2,521	0.04%
2018/09/14	4	117.13	1	118.50	118.00	3	2,519	0.12%
2018/09/13	15	117.50	3	117.50	114.00	12	2,497	0.48%
2018/09/12	2	115.00	4	117.13	114.00	-2	2,459	-0.08%
2018/09/11	7	123.36	34	122.65	122.50	-27	2,399	-1.13%
2018/09/10	18	143.19	1	136.50	135.50	17	2,303	0.74%
2018/09/07	3	151.17	8	151.38	150.50	-5	2,247	-0.22%
2018/09/06	4	158.00	1	159.00	157.50	3	2,210	0.14%
2018/09/05	7	156.57	2	157.75	156.50	5	2,185	0.23%
2018/09/03	1	151.00	5	151.00	150.50	-4	2,137	-0.19%
2018/08/31	0	0.00	3	157.50	158.00	-3	2,124	-0.14%
2018/08/28	1	158.50	1	158.50	158.50	0	2,183	0.00%
2018/08/27	5	160.80	0	0.00	161.00	5	2,208	0.23%
2018/08/24	1	154.00	2	153.50	159.50	-1	2,161	-0.05%
2018/08/23	2	157.00	0	0.00	154.50	2	2,208	0.09%
2018/08/21	7	159.14	2	159.50	158.50	5	2,249	0.22%
2018/08/20	3	152.67	3	153.50	153.50	0	2,281	0.00%
2018/08/17	18	158.31	10	155.90	153.50	8	2,389	0.33%
2018/08/16	8	152.94	17	151.94	156.00	-9	2,315	-0.39%
2018/08/15	2	149.00	7	149.00	149.00	-5	2,252	-0.22%
2018/08/14	1	144.50	11	146.14	150.50	-10	2,257	-0.44%
2018/08/13	2	147.00	3	145.83	144.00	-1	2,230	-0.04%
2018/08/10	19	153.97	1	156.00	152.00	18	2,188	0.82%
2018/08/09	1	148.50	5	150.30	152.50	-4	2,164	-0.18%
2018/08/08	8	148.94	6	149.50	149.50	2	2,113	0.09%
2018/08/07	0	0.00	1	141.00	140.00	-1	2,020	-0.05%
2018/08/03	0	0.00	1	135.50	137.50	-1	2,014	-0.05%
2018/08/02	0	0.00	4	134.50	134.50	-4	2,031	-0.20%
2018/08/01	1	139.00	1	137.50	139.00	0	2,023	0.00%
2018/07/31	1	134.00	0	0.00	135.00	1	2,009	0.05%
2018/07/30	1	138.00	0	0.00	133.50	1	2,016	0.05%
2018/07/27	2	135.00	1	134.50	135.00	1	2,044	0.05%
2018/07/26	1	133.50	0	0.00	133.00	1	2,125	0.05%
2018/07/25	4	134.00	2	133.75	132.00	2	2,150	0.09%
2018/07/24	1	133.00	2	132.25	134.50	-1	2,157	-0.05%
2018/07/23	2	130.00	0	0.00	131.00	2	2,163	0.09%
2018/07/20	2	130.75	0	0.00	130.00	2	2,178	0.09%
2018/07/19	2	131.50	2	132.50	131.50	0	2,196	0.00%
2018/07/18	7	130.43	1	129.00	129.00	6	2,201	0.27%
2018/07/17	2	131.50	0	0.00	131.50	2	2,217	0.09%
2018/07/16	1	138.50	2	137.50	137.50	-1	2,225	-0.04%
2018/07/13	0	0.00	1	141.00	141.00	-1	2,235	-0.04%
2018/07/12	1	138.50	1	136.00	140.00	0	2,275	0.00%
2018/07/10	2	132.25	6	132.25	132.00	-4	2,367	-0.17%
2018/07/09	4	130.25	4	129.00	128.00	0	2,373	0.00%
2018/07/06	1	131.00	0	0.00	131.00	1	2,391	0.04%
2018/07/05	0	0.00	2	130.00	130.00	-2	2,493	-0.08%
2018/07/04	4	131.13	1	129.50	130.00	3	2,546	0.12%
2018/07/03	2	138.25	2	137.50	134.50	0	2,558	0.00%
2018/06/29	0	0.00	1	141.50	142.00	-1	2,632	-0.04%
2018/06/28	2	142.75	0	0.00	140.50	2	2,625	0.08%
2018/06/27	0	0.00	2	141.50	142.50	-2	2,624	-0.08%
2018/06/26	5	135.70	2	136.50	141.00	3	2,616	0.11%
2018/06/25	0	0.00	12	139.21	138.00	-12	2,611	-0.46%
2018/06/22	0	0.00	1	144.00	145.00	-1	2,588	-0.04%
2018/06/21	1	147.00	0	0.00	149.00	1	2,586	0.04%
2018/06/20	0	0.00	3	144.67	144.50	-3	2,600	-0.12%
2018/06/19	2	150.00	8	148.63	146.50	-6	2,584	-0.23%
2018/06/15	2	153.00	2	153.75	153.00	0	2,573	0.00%
2018/06/14	6	158.00	0	0.00	157.00	6	2,560	0.23%
2018/06/13	5	163.60	1	163.00	161.00	4	2,567	0.16%
2018/06/12	2	166.50	1	166.50	166.00	1	2,564	0.04%
2018/06/11	2	166.00	1	166.00	165.00	1	2,553	0.04%
2018/06/08	0	0.00	2	164.50	163.50	-2	2,548	-0.08%
2018/06/07	14	167.00	1	168.50	165.50	13	2,558	0.51%
2018/06/06	1	162.00	3	163.17	162.50	-2	2,524	-0.08%
2018/06/05	2	160.75	1	162.00	159.50	1	2,564	0.04%
2018/06/04	1	166.00	5	163.70	162.00	-4	2,568	-0.16%
2018/06/01	0	0.00	1	161.50	158.00	-1	2,574	-0.04%
2018/05/31	4	161.13	5	164.50	159.50	-1	2,599	-0.04%
2018/05/30	2	160.25	3	153.67	159.50	-1	2,540	-0.04%
2018/05/29	5	155.30	1	154.50	153.50	4	2,486	0.16%
2018/05/28	9	159.94	3	160.17	159.50	6	2,463	0.24%
2018/05/25	7	150.86	8	151.69	156.50	-1	2,379	-0.04%
2018/05/24	0	0.00	1	141.00	143.00	-1	2,247	-0.04%
2018/05/23	3	138.83	1	139.00	138.50	2	2,264	0.09%
2018/05/22	2	144.00	3	145.00	143.50	-1	2,303	-0.04%
2018/05/21	1	142.50	0	0.00	142.00	1	2,310	0.04%
2018/05/18	2	143.50	4	141.50	140.50	-2	2,339	-0.09%
2018/05/17	2	143.50	0	0.00	143.00	2	2,403	0.08%
2018/05/16	2	139.00	1	140.50	138.50	1	2,556	0.04%
2018/05/14	0	0.00	1	137.50	137.50	-1	2,713	-0.04%
2018/05/10	0	0.00	1	138.50	138.00	-1	2,747	-0.04%
2018/05/07	2	135.00	1	136.50	134.00	1	2,731	0.04%
2018/05/04	3	130.67	13	133.38	135.00	-10	2,724	-0.37%
2018/05/03	4	137.13	0	0.00	130.50	4	2,693	0.15%
2018/05/02	0	0.00	1	146.00	145.00	-1	2,656	-0.04%
2018/04/30	1	143.00	2	140.50	143.00	-1	2,638	-0.04%
2018/04/27	1	139.50	0	0.00	140.50	1	2,627	0.04%
2018/04/26	1	142.00	0	0.00	136.00	1	2,623	0.04%
2018/04/25	1	142.50	5	135.00	141.00	-4	2,599	-0.15%
2018/04/23	1	139.00	1	140.50	138.50	0	2,606	0.00%
2018/04/20	0	0.00	1	145.50	145.00	-1	2,562	-0.04%
2018/04/19	0	0.00	2	139.25	136.50	-2	2,509	-0.08%
2018/04/18	2	141.00	4	141.25	140.50	-2	2,509	-0.08%
2018/04/17	4	132.50	13	128.73	135.00	-9	2,454	-0.37%
2018/04/16	2	133.25	14	131.18	130.00	-12	2,409	-0.50%
2018/04/13	2	137.75	1	136.00	136.00	1	2,389	0.04%
2018/04/12	5	134.20	2	133.00	134.00	3	2,453	0.12%
2018/04/11	17	133.68	4	132.25	134.00	13	2,462	0.53%
2018/04/10	28	155.11	13	150.04	143.50	15	2,357	0.64%
2018/04/09	13	158.73	3	159.83	157.50	10	2,319	0.43%
2018/04/03	20	153.38	9	154.22	154.00	11	2,298	0.48%
2018/04/02	1	144.50	0	0.00	145.50	1	2,236	0.04%
2018/03/31	3	143.00	0	0.00	142.50	3	2,249	0.13%
2018/03/28	1	145.50	2	148.00	145.50	-1	2,310	-0.04%
2018/03/27	1	153.50	0	0.00	151.00	1	2,327	0.04%
2018/03/26	2	147.50	2	148.75	150.50	0	2,332	0.00%
2018/03/23	1	143.00	0	0.00	145.00	1	2,371	0.04%
2018/03/22	2	150.75	2	153.50	149.00	0	2,366	0.00%
2018/03/21	1	153.00	5	154.10	152.00	-4	2,393	-0.17%
2018/03/20	2	152.50	0	0.00	151.50	2	2,407	0.08%
2018/03/19	2	151.75	2	148.75	153.50	0	2,470	0.00%
2018/03/16	1	157.50	5	151.30	151.00	-4	2,505	-0.16%
2018/03/15	1	156.50	0	0.00	156.50	1	2,563	0.04%
2018/03/14	6	156.33	0	0.00	154.00	6	2,626	0.23%
2018/03/13	1	155.50	2	154.50	156.00	-1	2,720	-0.04%
2018/03/09	2	144.50	0.1	155.00	145.00	1.9	2,830	0.07%
2018/03/08	1	154.00	2	155.25	153.00	-1	2,826	-0.04%
2018/03/07	5	157.90	0	0.00	151.50	5	2,915	0.17%
2018/03/06	4	168.00	4	164.38	162.50	0	2,908	0.00%
2018/03/05	1	168.00	1	172.00	168.00	0	2,937	0.00%
2018/03/02	1	166.00	0	0.00	166.00	1	2,950	0.03%
2018/03/01	2	165.25	0	0.00	165.50	2	3,029	0.07%
2018/02/27	1	166.00	0	0.00	163.00	1	3,097	0.03%
2018/02/23	14	164.43	15	162.67	161.00	-1	3,161	-0.03%
2018/02/22	2	161.25	2	161.25	162.00	0	3,147	0.00%
2018/02/21	7	170.64	7	168.00	169.50	0	3,104	0.00%
2018/02/12	6	162.58	5	162.70	161.00	1	3,074	0.03%
2018/02/09	2	162.75	0	0.00	157.50	2	3,067	0.07%
2018/02/08	6	169.92	4	169.25	165.50	2	3,057	0.07%
2018/02/07	2	199.00	4	204.00	182.50	-2	2,890	-0.07%
2018/02/06	3	200.33	0	0.00	198.00	3	2,812	0.11%
2018/02/05	1	201.00	1	221.50	220.00	0	2,781	0.00%
2018/02/02	1	215.50	2	216.75	214.50	-1	2,812	-0.04%
2018/01/31	1	219.00	3	219.50	221.00	-2	2,901	-0.07%
2018/01/30	2	221.50	4	220.13	218.50	-2	2,914	-0.07%
2018/01/29	1	226.50	1	226.50	226.00	0	2,920	0.00%
2018/01/25	4	237.13	1	232.00	224.00	3	2,937	0.10%
2018/01/24	1	229.50	2	229.25	230.50	-1	2,902	-0.03%
2018/01/23	1	227.00	0	0.00	225.50	1	2,913	0.03%
2018/01/18	0	0.00	6	230.33	226.50	-6	2,970	-0.20%
2018/01/17	2	236.25	1	234.00	231.50	1	2,955	0.03%
2018/01/16	0	0.00	1	226.50	229.50	-1	2,915	-0.03%
2018/01/15	1	225.00	0	0.00	225.50	1	2,920	0.03%
2018/01/12	1	224.00	1	225.00	223.00	0	2,961	0.00%
2018/01/11	0	0.00	1	217.50	217.50	-1	2,945	-0.03%
2018/01/10	2	222.50	1	217.50	221.50	1	2,956	0.03%
2018/01/09	1	219.00	1	222.00	219.00	0	2,951	0.00%
2018/01/08	5	229.20	3	221.00	220.50	2	2,921	0.07%
2018/01/05	0	0.00	1	243.50	244.50	-1	2,843	-0.04%
2018/01/02	3	230.50	3	230.50	232.00	0	2,861	0.00%