台勝科 (3532)-台新-台中券商分點個股進出

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
174.0
漲跌
▲4.5
漲幅
+2.65%
成交量
1,916張
產業
上市半導體類股
659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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/04/18	5.3	172.37	2	172.74	174.00	3.3	1,229	0.27%
2024/04/17	1	169.00	2.3	168.09	169.50	-1.3	1,227	-0.11%
2024/04/16	1.2	168.86	5	166.00	165.00	-3.8	1,228	-0.31%
2024/04/15	1	170.00	3	171.17	171.00	-2	1,229	-0.16%
2024/04/12	0	0.00	2.2	174.41	174.50	-2.2	1,220	-0.18%
2024/04/11	1.1	172.11	1.1	171.22	173.00	0	1,212	0.00%
2024/04/10	3	173.00	4.1	173.12	173.00	-1.1	1,220	-0.09%
2024/04/09	1	170.00	2	169.50	169.00	-1	1,222	-0.08%
2024/04/08	0.4	169.30	1	168.50	170.50	-0.6	1,232	-0.05%
2024/04/01	0	0.00	1.2	167.21	168.50	-1.2	1,455	-0.08%
2024/03/29	1.2	164.92	7	165.64	166.50	-5.8	1,502	-0.39%
2024/03/28	1	164.98	1	164.50	164.50	0	1,545	0.00%
2024/03/27	0	0.00	1	165.00	165.00	-1	1,599	-0.06%
2024/03/26	0.2	165.00	5.2	164.52	163.50	-5	1,712	-0.29%
2024/03/25	3	169.34	3	168.00	168.00	0	1,987	0.00%
2024/03/22	7	167.71	13.2	168.65	168.00	-6.2	2,089	-0.29%
2024/03/21	2	165.50	0	0.00	165.50	2	2,217	0.09%
2024/03/20	4	164.00	1	164.50	161.00	3	2,458	0.12%
2024/03/19	1.2	163.50	1.1	164.95	163.00	0.1	2,457	0.00%
2024/03/18	0	0.00	0.1	159.50	160.00	-0.1	2,461	0.00%
2024/03/15	2.5	161.04	0	0.00	160.50	2.5	2,543	0.10%
2024/03/14	18.2	164.48	18	163.58	164.50	0.2	2,539	0.01%
2024/03/13	7.1	164.77	1	162.50	162.50	6.1	2,604	0.23%
2024/03/12	6	165.00	4.1	165.02	166.00	1.9	2,580	0.07%
2024/03/11	2	163.00	1	161.50	161.50	1	2,563	0.04%
2024/03/08	13.7	166.70	4.1	167.06	162.50	9.6	2,551	0.38%
2024/03/07	4.5	161.22	2.5	161.36	161.00	2	2,438	0.08%
2024/03/06	0.2	158.69	0	0.00	158.00	0.2	2,418	0.01%
2024/03/05	1	159.00	0	0.00	159.00	1	2,462	0.04%
2024/03/04	12	158.58	1	159.50	159.00	11	2,476	0.44%
2024/03/01	0	0.00	0.1	157.50	157.00	-0.1	2,491	0.00%
2024/02/27	2	158.25	0	0.00	157.50	2	2,494	0.08%
2024/02/26	0.1	160.95	4	159.63	161.00	-3.9	2,496	-0.16%
2024/02/23	1.1	160.59	0	0.00	160.50	1.1	2,495	0.04%
2024/02/22	4.1	159.01	3.3	158.47	160.00	0.8	2,501	0.03%
2024/02/20	2	156.00	0	0.00	155.50	2	2,495	0.08%
2024/02/19	0.1	156.00	1	156.00	156.00	-0.9	2,496	-0.04%
2024/02/16	4	153.50	1	155.00	154.00	3	2,506	0.12%
2024/02/15	4.3	158.90	4	156.88	156.50	0.3	2,488	0.01%
2024/02/05	0	0.00	2	162.00	161.00	-2	2,477	-0.08%
2024/02/01	0	0.00	4	160.50	161.50	-4	2,489	-0.16%
2024/01/31	0.1	162.00	0	0.00	162.00	0.1	2,525	0.00%
2024/01/30	0	0.00	1	165.50	163.50	-1	2,532	-0.04%
2024/01/25	2	164.50	0	0.00	164.50	2	2,558	0.08%
2024/01/24	2	164.50	0.1	165.00	164.50	1.9	2,579	0.07%
2024/01/22	1	161.50	0.1	162.00	161.50	0.9	2,549	0.04%
2024/01/19	1	160.50	15	159.13	160.00	-14	2,552	-0.55%
2024/01/18	0	0.00	0	158.00	158.00	0	2,552	0.00%
2024/01/17	1.1	158.00	4	158.00	158.50	-2.9	2,545	-0.11%
2024/01/16	1	162.00	0	0.00	162.00	1	2,524	0.04%
2024/01/15	0	0.00	1	163.00	164.50	-1	2,515	-0.04%
2024/01/12	1.1	163.50	0	0.00	163.00	1.1	2,511	0.04%
2024/01/11	4	167.25	5	165.20	165.00	-1	2,511	-0.04%
2024/01/10	1	164.00	0	0.00	163.50	1	2,505	0.04%
2024/01/08	1	163.50	0	0.00	164.00	1	2,494	0.04%
2024/01/05	1.1	164.41	1.1	164.05	164.00	0.1	2,504	0.00%
2024/01/04	2	166.00	8	165.31	164.50	-6	2,509	-0.24%
2024/01/02	1.2	167.04	0	0.00	167.00	1.2	2,491	0.05%
2023/12/29	5.2	168.75	16.1	168.98	168.50	-10.9	2,473	-0.44%
2023/12/28	27.1	171.89	23	170.46	171.50	4.1	2,447	0.17%
2023/12/27	16.1	174.53	31.5	174.84	172.00	-15.5	2,397	-0.64%
2023/12/26	27.2	190.51	25	189.76	189.00	2.2	2,237	0.10%
2023/12/25	9.5	187.82	10	189.10	190.00	-0.5	2,181	-0.02%
2023/12/22	5.1	186.20	4.2	186.85	188.00	0.8	2,126	0.04%
2023/12/21	16.6	185.09	18.4	185.92	189.00	-1.8	2,068	-0.09%
2023/12/20	60.6	190.24	36.1	190.19	184.00	24.4	1,945	1.26%
2023/12/19	7.2	180.31	10.7	180.26	184.00	-3.5	1,654	-0.21%
2023/12/18	42.3	183.67	29.5	182.14	180.50	12.8	1,542	0.83%
2023/12/15	49.3	177.15	42.4	177.41	183.50	6.9	1,366	0.50%
2023/12/14	0	167.00	0.5	167.00	167.00	-0.5	1,108	-0.04%
2023/12/13	1.5	163.00	1.1	166.64	163.50	0.4	1,085	0.04%
2023/12/12	12	166.13	16.1	166.12	165.00	-4.1	1,071	-0.38%
2023/12/08	5	163.18	7	162.21	160.50	-2	989	-0.20%
2023/12/07	0	157.00	10	156.60	155.50	-10	910	-1.10%
2023/12/06	0	158.00	0	0.00	157.50	0	906	0.00%
2023/12/05	1	156.50	0	0.00	156.00	1	901	0.11%
2023/12/04	1	159.50	0	0.00	159.00	1	894	0.11%
2023/12/01	10	162.50	2	163.25	162.00	8	882	0.91%
2023/11/30	1.5	164.48	3.5	163.64	164.00	-1.9	874	-0.22%
2023/11/29	2	161.00	1	160.00	160.00	1	833	0.12%
2023/11/28	4	158.50	6	157.33	159.00	-2	820	-0.24%
2023/11/22	0	155.50	3	155.33	154.00	-3	794	-0.37%
2023/11/21	4	155.13	0	0.00	154.50	4	785	0.51%
2023/11/20	2	157.00	2.5	159.90	157.00	-0.5	768	-0.07%
2023/11/17	0	0.00	0.3	159.00	159.00	-0.3	759	-0.04%
2023/11/16	0	0.00	11.1	158.00	157.50	-11.1	754	-1.47%
2023/11/15	9	158.11	26	159.17	157.00	-17	750	-2.27%
2023/11/13	2.5	161.50	4	159.50	158.50	-1.5	742	-0.20%
2023/11/10	3	158.67	1	160.00	160.00	2	748	0.27%
2023/11/09	3	158.50	3	157.00	157.50	0	740	0.00%
2023/11/08	11.1	153.02	8	156.63	156.50	3.1	752	0.41%
2023/11/07	3.4	161.52	0	160.50	160.50	3.4	724	0.47%
2023/11/06	4	159.76	2	159.00	161.00	2	728	0.28%
2023/11/03	0.2	156.50	0	0.00	156.50	0.2	721	0.03%
2023/11/02	0	0.00	2	155.75	156.50	-2	731	-0.28%
2023/11/01	0	0.00	1	158.50	155.50	-1	746	-0.13%
2023/10/31	0	0.00	1.1	156.38	155.50	-1.1	726	-0.14%
2023/10/30	0.1	155.25	4	155.00	155.00	-3.9	745	-0.52%
2023/10/27	1	155.50	1	154.00	155.00	0	750	0.00%
2023/10/26	1	151.00	0	0.00	152.00	1	773	0.13%
2023/10/25	1	154.00	0	0.00	154.00	1	782	0.13%
2023/10/23	0	152.00	16	153.00	152.00	-16	845	-1.89%
2023/10/20	0	0.00	0.5	149.50	151.50	-0.5	886	-0.06%
2023/10/19	1	153.50	1	151.00	151.50	0	895	0.00%
2023/10/18	8	152.82	6	153.92	153.50	2	909	0.22%
2023/10/17	20	154.60	7	154.79	153.00	13	904	1.44%
2023/10/16	4	153.38	2.1	153.55	152.50	1.9	923	0.21%
2023/10/13	1	155.50	5	156.40	155.50	-4	944	-0.42%
2023/10/12	0	0.00	8.1	153.81	153.50	-8.1	964	-0.83%
2023/10/11	2	151.50	7	152.71	153.00	-5	1,007	-0.50%
2023/10/06	0	0.00	2	150.00	150.50	-2	1,020	-0.20%
2023/10/05	3	148.83	0	0.00	149.00	3	1,058	0.28%
2023/10/04	5	148.50	2	147.00	148.50	3	1,087	0.28%
2023/10/03	0	0.00	10	147.00	148.00	-10	1,096	-0.91%
2023/10/02	0	147.50	1	148.00	147.50	-1	1,102	-0.09%
2023/09/25	0	0.00	3.1	144.52	144.50	-3.1	1,155	-0.27%
2023/09/22	0	143.00	0.1	143.50	143.50	-0.1	1,162	-0.01%
2023/09/21	2	143.50	1	142.50	142.50	1	1,173	0.09%
2023/09/20	4	145.50	6	145.67	145.50	-2	1,187	-0.17%
2023/09/19	0.1	147.00	0	0.00	146.00	0.1	1,230	0.00%
2023/09/18	3	148.50	1	149.00	148.50	2	1,235	0.16%
2023/09/15	0	0.00	3	149.50	150.00	-3	1,243	-0.24%
2023/09/14	4	148.75	5	149.40	149.50	-1	1,244	-0.08%
2023/09/13	2.5	147.50	2	148.50	148.50	0.5	1,249	0.04%
2023/09/12	5	146.30	5	147.00	146.50	0	1,269	0.00%
2023/09/11	2	144.75	1	143.50	143.50	1	1,308	0.08%
2023/09/07	1	146.00	1	146.00	145.00	0	1,394	0.00%
2023/09/04	16.5	145.70	4	146.25	146.00	12.5	1,465	0.86%
2023/09/01	1	145.50	0.1	149.50	145.50	0.9	1,555	0.06%
2023/08/31	0	0.00	1	145.00	144.00	-1	1,576	-0.06%
2023/08/30	0	0.00	1	142.50	143.00	-1	1,612	-0.06%
2023/08/29	4	139.50	5	140.30	140.00	-1	1,685	-0.06%
2023/08/23	2	140.27	1	140.00	140.00	1	1,920	0.05%
2023/08/22	1	139.50	2.8	138.64	138.00	-1.8	1,935	-0.09%
2023/08/21	4	138.00	2	138.25	138.00	2	1,938	0.10%
2023/08/18	0	139.00	2	139.50	138.00	-2	1,939	-0.10%
2023/08/17	4	139.13	2	139.00	140.50	2	1,936	0.10%
2023/08/16	3	137.83	0	0.00	138.50	3	1,934	0.16%
2023/08/15	0	0.00	2.8	139.45	139.00	-2.8	1,928	-0.14%
2023/08/14	4	139.38	0	0.00	140.00	4	1,928	0.21%
2023/08/11	1	144.00	3	145.00	143.50	-2	1,919	-0.10%
2023/08/10	3	145.00	2	146.50	146.50	1	1,909	0.05%
2023/08/09	2	144.50	0	0.00	145.00	2	1,902	0.11%
2023/08/08	2.1	147.78	1	147.50	147.50	1.1	1,887	0.06%
2023/08/07	1	151.99	6	150.58	150.50	-5	1,882	-0.26%
2023/08/04	4	152.88	1	153.00	153.00	3	1,874	0.16%
2023/08/02	13	155.23	11	153.41	153.00	2	1,871	0.11%
2023/08/01	1	159.00	13	159.04	159.50	-12	1,847	-0.65%
2023/07/31	17	162.91	17	162.06	159.50	0	1,842	0.00%
2023/07/28	10	164.50	1	163.50	164.00	9	1,812	0.50%
2023/07/27	8	164.25	10	165.65	162.50	-2	1,807	-0.11%
2023/07/26	4	164.63	3	163.17	162.00	1	1,764	0.06%
2023/07/25	4	164.00	6	164.50	164.00	-2	1,760	-0.11%
2023/07/24	4	158.38	2	157.75	158.50	2	1,740	0.11%
2023/07/21	2	158.75	2	157.75	159.50	0	1,773	0.00%
2023/07/20	1	162.01	0	0.00	161.50	1	1,797	0.06%
2023/07/19	10.3	163.39	8	164.50	161.50	2.3	1,795	0.13%
2023/07/18	5.1	163.91	5	163.30	165.50	0.1	1,785	0.01%
2023/07/17	29.2	165.53	15	166.43	164.50	14.2	1,782	0.80%
2023/07/14	12.4	167.69	8	166.19	169.00	4.4	1,772	0.25%
2023/07/13	8	164.00	3.2	165.53	161.50	4.8	1,733	0.28%
2023/07/12	19	164.13	12	164.88	164.00	7	1,702	0.41%
2023/07/11	5.1	158.00	3.2	158.91	158.50	1.9	1,663	0.11%
2023/07/10	1	160.50	2	160.25	160.50	-1	1,653	-0.06%
2023/07/07	0	161.00	7	160.00	160.00	-7	1,656	-0.42%
2023/07/06	1.1	161.57	0	163.50	161.00	1	1,657	0.06%
2023/07/05	2	161.25	1.1	162.09	161.00	0.9	1,658	0.05%
2023/07/04	3	166.83	5	166.30	164.00	-2	1,646	-0.12%
2023/07/03	7.1	168.51	0	0.00	168.00	7.1	1,652	0.43%
2023/06/30	0	0.00	6	167.50	167.50	-6	1,664	-0.36%
2023/06/29	4.2	166.57	0	0.00	166.00	4.2	1,671	0.25%
2023/06/28	4.1	167.99	2	168.25	167.00	2.1	1,679	0.12%
2023/06/27	7.9	169.04	13	168.42	167.50	-5.1	1,687	-0.30%
2023/06/26	1	165.00	0	0.00	164.00	1	1,660	0.06%
2023/06/21	0	0.00	1	164.00	163.50	-1	1,715	-0.06%
2023/06/20	5.3	165.49	10.1	165.03	165.00	-4.8	1,761	-0.27%
2023/06/19	3.4	168.45	3	168.50	168.00	0.4	1,804	0.02%
2023/06/16	9	166.39	9.4	167.32	166.50	-0.4	1,827	-0.02%
2023/06/15	12.9	168.74	12	168.63	168.00	0.9	1,826	0.05%
2023/06/14	4.2	167.94	3	163.50	167.50	1.2	1,892	0.06%
2023/06/13	7	162.07	25.4	163.09	163.50	-18.4	1,928	-0.96%
2023/06/12	0	0.00	2	158.50	158.00	-2	1,926	-0.10%
2023/06/09	16	156.53	26	158.81	159.00	-10	1,941	-0.52%
2023/06/08	3	158.00	4	159.00	158.00	-1	1,931	-0.05%
2023/06/07	37	156.51	9	156.67	157.50	28	1,933	1.45%
2023/06/06	5	163.50	10	163.35	165.00	-5	1,907	-0.26%
2023/06/05	16	167.28	2.1	166.05	165.00	13.9	2,015	0.69%
2023/06/02	15.4	168.51	14	168.61	168.50	1.4	1,985	0.07%
2023/06/01	5.3	163.02	0	0.00	163.50	5.3	1,922	0.28%
2023/05/31	16.6	164.42	10.1	163.91	166.00	6.5	1,898	0.34%
2023/05/30	19.2	163.93	32	164.05	164.50	-12.8	1,849	-0.69%
2023/05/29	4	157.38	7	156.36	157.00	-3	1,725	-0.17%
2023/05/26	1	154.50	1	155.00	153.00	0	1,712	0.00%
2023/05/25	0	0.00	2	150.50	151.00	-2	1,706	-0.12%
2023/05/23	2	152.00	7	151.93	151.50	-5	1,736	-0.29%
2023/05/22	2	150.50	6	150.33	150.00	-4	1,737	-0.23%
2023/05/19	2.1	151.02	3	150.33	150.00	-0.9	1,735	-0.05%
2023/05/18	2	150.00	3	150.67	151.00	-1	1,739	-0.06%
2023/05/17	1	146.50	1	148.50	148.50	0	1,740	0.00%
2023/05/16	0	0.00	1	146.50	146.50	-1	1,732	-0.06%
2023/05/15	3	144.33	0	0.00	145.00	3	1,735	0.17%
2023/05/11	1	144.00	1	147.00	144.50	0	1,752	0.00%
2023/05/10	2	145.50	4	146.00	146.00	-2	1,766	-0.11%
2023/05/09	2	151.50	0	0.00	149.50	2	1,765	0.11%
2023/05/08	1	151.50	1	151.50	151.50	0	1,788	0.00%
2023/05/05	3	149.50	3	149.33	150.00	0	1,837	0.00%
2023/05/04	3.2	147.88	1	147.50	147.00	2.2	1,866	0.12%
2023/05/03	3	147.33	1	148.00	148.50	2	1,873	0.11%
2023/05/02	2	150.50	3	150.33	150.50	-1	1,879	-0.05%
2023/04/28	2.1	147.04	0.1	150.00	149.00	2	1,894	0.11%
2023/04/27	1	144.50	0	0.00	144.50	1	1,886	0.05%
2023/04/26	3	143.00	0	0.00	145.00	3	1,866	0.16%
2023/04/25	5.1	148.29	0	0.00	145.50	5.1	1,830	0.28%
2023/04/24	2	152.00	2	152.50	152.50	0	1,798	0.00%
2023/04/21	7	151.57	6	151.67	151.50	1	1,797	0.06%
2023/04/20	4	153.25	0	0.00	151.00	4	1,799	0.22%
2023/04/18	1	162.00	1	162.50	159.00	0	1,781	0.00%
2023/04/17	2	161.50	3	161.50	161.50	-1	1,773	-0.06%
2023/04/13	4	160.50	0	0.00	158.50	4	1,776	0.23%
2023/04/12	1	161.00	0	163.50	162.50	1	1,777	0.05%
2023/04/11	0.1	163.00	1	163.00	162.00	-0.9	1,773	-0.05%
2023/04/10	0	0.00	0	163.00	162.50	0	1,785	0.00%
2023/04/07	1	161.51	0.8	160.25	161.50	0.2	1,782	0.01%
2023/04/06	3	162.17	0.1	162.00	160.50	2.9	1,780	0.16%
2023/03/31	3.1	166.85	2.2	167.45	166.00	0.9	1,766	0.05%
2023/03/30	2	163.50	3	164.67	165.00	-1	1,752	-0.06%
2023/03/29	1	163.50	0	0.00	162.50	1	1,752	0.06%
2023/03/28	3	164.00	3	165.50	164.00	0	1,753	0.00%
2023/03/27	0	0.00	1	168.01	168.50	-1	1,732	-0.06%
2023/03/24	2.3	172.78	7	173.29	170.00	-4.7	1,732	-0.27%
2023/03/23	7.1	171.35	2.6	170.58	171.50	4.5	1,683	0.27%
2023/03/22	13	169.31	15	169.73	170.00	-2	1,637	-0.12%
2023/03/21	4.1	167.38	1	166.00	165.50	3.1	1,595	0.19%
2023/03/20	3	166.17	5	165.20	166.00	-2	1,570	-0.13%
2023/03/17	25	166.74	28.7	166.89	165.00	-3.7	1,563	-0.23%
2023/03/16	33.2	165.63	36.3	165.23	165.50	-3.2	1,467	-0.22%
2023/03/15	8	161.88	8	162.44	161.00	0	1,405	0.00%
2023/03/14	3.2	156.06	8	157.19	158.50	-4.8	1,418	-0.34%
2023/03/13	7	155.78	4	154.25	156.00	3	1,422	0.21%
2023/03/10	6.2	160.37	7	159.07	159.00	-0.8	1,416	-0.06%
2023/03/09	13.2	167.05	52.5	166.20	165.50	-39.3	1,433	-2.74%
2023/03/08	59.5	163.84	17	162.76	165.50	42.5	1,402	3.03%
2023/03/07	6	155.33	1	155.50	155.50	5	1,372	0.36%
2023/03/06	2	153.50	2	152.75	154.50	0	1,387	0.00%
2023/03/03	0	0.00	3	150.67	150.00	-3	1,431	-0.21%
2023/03/01	2	147.00	2	148.75	150.00	0	1,512	0.00%
2023/02/24	1	151.50	0	0.00	151.00	1	1,518	0.07%
2023/02/23	2	152.50	2	151.50	152.50	0	1,528	0.00%
2023/02/22	2	151.25	0	0.00	150.50	2	1,543	0.13%
2023/02/21	4	155.88	4	156.50	155.50	0	1,551	0.00%
2023/02/20	0	0.00	1	156.50	156.50	-1	1,586	-0.06%
2023/02/17	1	154.50	0	0.00	153.00	1	1,631	0.06%
2023/02/15	0	0.00	6	149.75	151.00	-6	1,790	-0.34%
2023/02/13	1	152.50	1	152.50	152.00	0	1,884	0.00%
2023/02/10	11	154.77	3	154.33	154.00	8	1,927	0.41%
2023/02/09	9	158.56	4.1	158.05	157.00	4.9	1,960	0.25%
2023/02/08	6	159.25	5.6	160.25	160.00	0.4	1,971	0.02%
2023/02/07	1	156.00	1	158.00	158.50	0	1,982	0.00%
2023/02/06	2.1	157.98	7	158.86	156.00	-5	2,037	-0.24%
2023/02/03	2	163.50	4	162.63	163.00	-2	2,033	-0.10%
2023/02/02	2.1	161.50	4	160.88	161.50	-1.9	2,006	-0.10%
2023/02/01	3	155.83	5	155.70	156.00	-2	2,010	-0.10%
2023/01/31	1	152.50	4	154.13	155.50	-3	2,087	-0.14%
2023/01/30	0.2	153.50	5	153.20	152.50	-4.8	2,114	-0.23%
2023/01/17	1	148.00	9	149.11	149.50	-8	2,134	-0.37%
2023/01/16	3	149.50	1	149.50	149.00	2	2,191	0.09%
2023/01/13	0.5	149.50	5	148.50	148.50	-4.5	2,216	-0.20%
2023/01/12	5.2	149.51	6	150.42	147.00	-0.9	2,286	-0.04%
2023/01/11	2	149.50	2	149.00	149.50	0	2,302	0.00%
2023/01/10	1	151.50	2	148.75	149.00	-1	2,337	-0.04%
2023/01/09	1.4	147.80	3	147.00	150.50	-1.6	2,362	-0.07%
2023/01/06	1	144.50	2	144.50	145.00	-1	2,379	-0.04%
2023/01/05	3	143.67	0	0.00	142.50	3	2,429	0.12%
2023/01/04	1	140.50	0	0.00	141.50	1	2,460	0.04%
2023/01/03	1	136.00	0	0.00	140.00	1	2,509	0.04%
2022/12/29	5	138.00	1	138.00	137.50	4	2,513	0.16%
2022/12/28	1.2	137.58	1.1	137.54	136.50	0.1	2,557	0.00%
2022/12/27	7	143.43	1	143.50	143.50	6	2,578	0.23%
2022/12/26	2	140.75	1	141.00	141.00	1	2,607	0.04%
2022/12/23	0	0.00	1	142.00	142.00	-1	2,650	-0.04%
2022/12/22	2	146.00	1.6	145.06	145.00	0.4	2,673	0.01%
2022/12/21	0.2	145.50	0	0.00	144.50	0.2	2,718	0.01%
2022/12/20	3.4	145.74	0	0.00	143.50	3.4	2,774	0.12%
2022/12/19	7	150.50	1	151.00	151.00	6	2,825	0.21%
2022/12/16	2	150.00	3	150.00	152.00	-1	2,859	-0.03%
2022/12/15	1	154.00	10	153.50	153.50	-9	2,868	-0.31%
2022/12/14	0	0.00	2.4	153.79	155.00	-2.4	2,882	-0.08%
2022/12/13	0.2	152.00	0	0.00	150.50	0.2	2,886	0.01%
2022/12/12	2.2	151.14	2	152.00	152.00	0.2	2,897	0.01%
2022/12/09	3	154.17	2	152.25	152.00	1	2,913	0.03%
2022/12/08	11	153.82	1	154.00	153.50	10	2,929	0.34%
2022/12/07	2	154.75	2	152.50	152.00	0	2,954	0.00%
2022/12/06	5	160.30	2	161.00	157.00	3	2,970	0.10%
2022/12/05	7	165.14	3	164.50	165.50	4	2,972	0.13%
2022/12/02	1	160.50	0	0.00	162.00	1	2,989	0.03%
2022/12/01	0.4	160.50	2	161.25	160.00	-1.6	3,009	-0.05%
2022/11/30	4	156.38	2	155.25	157.00	2	3,003	0.07%
2022/11/29	20	156.13	55	153.65	154.50	-35	3,021	-1.16%
2022/11/28	5.1	164.02	8	164.44	164.00	-2.9	2,951	-0.10%
2022/11/25	8	167.00	1	171.50	166.50	7	2,986	0.23%
2022/11/24	8	170.56	20.9	170.38	172.00	-12.9	2,977	-0.43%
2022/11/23	1.2	165.99	0	0.00	164.50	1.2	2,935	0.04%
2022/11/22	0.3	163.31	3.6	163.21	165.50	-3.4	2,973	-0.11%
2022/11/21	1	165.50	2	166.00	165.50	-1	3,003	-0.03%
2022/11/18	1	165.93	9.2	167.20	164.00	-8.2	3,047	-0.27%
2022/11/17	1.2	165.58	7.2	166.03	167.50	-6	3,058	-0.20%
2022/11/16	6	165.67	3	164.50	167.00	3	3,061	0.10%
2022/11/15	19.1	166.27	0	0.00	167.50	19.1	3,052	0.63%
2022/11/14	1.2	163.83	3.2	163.84	164.50	-2	3,073	-0.07%
2022/11/11	15.1	166.32	10	166.85	163.50	5.1	3,123	0.16%
2022/11/10	7	158.29	6	158.83	158.50	1	3,083	0.03%
2022/11/09	62	158.63	73.5	156.06	157.00	-11.5	3,221	-0.36%
2022/11/08	10.3	154.41	9	156.33	153.00	1.3	3,325	0.04%
2022/11/07	9	152.44	8.2	153.83	151.50	0.8	3,364	0.02%
2022/11/04	2	148.50	5.1	149.39	150.50	-3.1	3,468	-0.09%
2022/11/03	4.1	146.98	19	147.21	148.50	-14.9	3,550	-0.42%
2022/11/02	21.2	145.51	13	146.54	145.50	8.2	3,577	0.23%
2022/11/01	8.3	145.57	6	144.83	144.50	2.3	3,572	0.06%
2022/10/31	3	144.83	6	144.58	145.50	-3	3,610	-0.08%
2022/10/28	3.5	141.66	1	140.50	140.50	2.5	3,620	0.07%
2022/10/27	26	144.48	56	144.31	145.50	-30	3,615	-0.83%
2022/10/26	35	139.47	6	139.50	139.00	29	3,593	0.81%
2022/10/25	5	138.50	2	140.50	137.50	3	3,576	0.08%
2022/10/24	3	141.33	3	139.83	139.50	0	3,572	0.00%
2022/10/21	2	136.00	1	134.00	134.00	1	3,597	0.03%
2022/10/20	4	137.13	5	139.10	137.00	-1	3,638	-0.03%
2022/10/19	6	142.25	0	0.00	139.00	6	3,638	0.16%
2022/10/18	6	139.58	4	139.00	139.50	2	3,670	0.05%
2022/10/17	6	136.67	6	136.17	139.00	0	3,808	0.00%
2022/10/14	5	137.60	6	138.25	139.00	-1	3,907	-0.03%
2022/10/13	11	130.50	13	129.19	126.50	-2	4,037	-0.05%
2022/10/12	17	134.38	20.4	133.92	134.00	-3.3	4,053	-0.08%
2022/10/11	11	133.18	3	133.83	132.50	8	4,073	0.20%
2022/10/07	2	142.75	0	0.00	143.00	2	4,102	0.05%
2022/10/06	1	144.50	4	146.50	146.50	-3	4,149	-0.07%
2022/10/05	12	146.42	18	146.83	144.00	-6	4,184	-0.14%
2022/10/04	9	142.89	4	143.00	144.00	5	4,191	0.12%
2022/10/03	0	0.00	5	138.80	139.00	-5	4,205	-0.12%
2022/09/30	3	134.33	3	131.33	137.00	0	4,299	0.00%
2022/09/29	6	139.00	5	138.90	135.00	1	4,369	0.02%
2022/09/28	4	141.00	4	139.38	135.50	0	4,441	0.00%
2022/09/27	3	141.00	8	142.13	144.50	-5	4,492	-0.11%
2022/09/26	4.2	146.57	2	148.75	144.00	2.2	4,558	0.05%
2022/09/23	1	154.00	0	0.00	154.50	1	4,650	0.02%
2022/09/22	4	157.38	3	156.33	161.00	1	4,696	0.02%
2022/09/21	7	160.07	5	161.30	159.50	2	4,756	0.04%
2022/09/20	4	163.63	3	163.50	163.00	1	4,895	0.02%
2022/09/19	4	163.75	1	167.00	162.50	3	4,983	0.06%
2022/09/16	10	167.15	4.3	167.26	166.50	5.7	5,061	0.11%
2022/09/15	3	172.67	2	173.25	169.50	1	5,174	0.02%
2022/09/14	5	172.20	6	169.17	174.00	-1	5,280	-0.02%
2022/09/13	7	179.86	7.3	177.34	176.50	-0.3	5,378	-0.01%
2022/09/12	2	177.00	5	177.80	177.00	-3	5,467	-0.05%
2022/09/08	16	170.13	16	169.47	171.00	0	5,626	0.00%
2022/09/07	5	166.80	4	164.13	165.50	1	5,685	0.02%
2022/09/06	4	167.50	6	168.75	166.50	-2	5,733	-0.03%
2022/09/05	7.1	168.65	2	170.75	168.00	5.1	5,818	0.09%
2022/09/02	20	175.98	10	176.15	174.50	10	5,894	0.17%
2022/09/01	4	175.51	6	175.50	173.00	-2	6,029	-0.03%
2022/08/31	2	177.50	3	181.83	183.00	-1	6,090	-0.02%
2022/08/30	33	175.20	3	177.17	178.00	30	6,139	0.49%
2022/08/29	1.6	170.94	1.5	171.50	171.00	0.1	6,249	0.00%
2022/08/26	1	184.50	2	183.52	181.00	-1	6,402	-0.02%
2022/08/25	3	185.00	9	184.39	183.00	-6	6,562	-0.09%
2022/08/24	5	179.50	5	179.40	178.00	0	6,619	0.00%
2022/08/23	2	177.50	4	176.63	179.00	-2	6,797	-0.03%
2022/08/22	7	180.00	2	178.75	177.50	5	7,045	0.07%
2022/08/19	13	184.96	9	186.06	183.50	4	7,252	0.06%
2022/08/18	7	180.64	7	179.21	183.00	0	7,339	0.00%
2022/08/17	10	186.20	13	184.69	183.00	-3	7,423	-0.04%
2022/08/16	52	186.71	48.1	186.65	185.50	4	7,524	0.05%
2022/08/15	22.2	182.59	23	182.74	186.00	-0.8	7,476	-0.01%
2022/08/12	5	173.50	7	173.71	176.50	-2	7,450	-0.03%
2022/08/11	20	170.25	21	170.05	173.00	-1	7,652	-0.01%
2022/08/10	21.4	166.52	15	168.83	162.00	6.4	7,819	0.08%
2022/08/09	8	174.81	8	175.75	173.00	0	8,115	0.00%
2022/08/08	11	174.68	12	174.33	174.50	-1	8,565	-0.01%
2022/08/05	13	170.46	17	171.82	173.50	-4	8,735	-0.05%
2022/08/04	3	164.00	2	163.75	163.50	1	8,838	0.01%
2022/08/03	4	164.63	6	165.58	165.00	-2	9,066	-0.02%
2022/08/02	12	165.21	11	164.50	167.00	1	9,204	0.01%
2022/08/01	2	168.50	0	0.00	169.50	2	9,303	0.02%
2022/07/29	7	172.14	8	172.31	172.00	-1	9,459	-0.01%
2022/07/28	15	170.77	11	169.95	168.50	4	9,627	0.04%
2022/07/27	6	168.83	6.5	168.38	173.00	-0.5	9,699	-0.01%
2022/07/26	11	169.04	21	169.14	167.50	-10	9,702	-0.10%
2022/07/25	7	173.64	5	174.20	171.50	2	9,712	0.02%
2022/07/22	45	180.34	38.1	180.03	177.50	6.9	9,819	0.07%
2022/07/21	16.1	174.40	19	175.08	180.00	-2.9	9,807	-0.03%
2022/07/20	14	173.14	17	172.21	170.00	-3	9,789	-0.03%
2022/07/19	6	162.42	15	162.93	165.00	-9	9,737	-0.09%
2022/07/18	5	166.00	4	166.25	166.00	1	9,823	0.01%
2022/07/15	6	162.25	10	163.60	165.00	-4	9,838	-0.04%
2022/07/14	4	156.38	5	156.60	160.50	-1	9,894	-0.01%
2022/07/13	3	154.83	2.3	153.85	154.00	0.7	9,905	0.01%
2022/07/12	2	155.75	1	161.50	153.00	1	9,934	0.01%
2022/07/11	5.2	167.10	3	168.00	164.00	2.2	10,019	0.02%
2022/07/08	18	169.92	12	168.75	165.50	6	10,062	0.06%
2022/07/07	24.2	162.11	25	162.78	167.00	-0.8	10,008	-0.01%
2022/07/06	19	162.86	20	162.68	157.50	-1	9,944	-0.01%
2022/07/05	15	164.29	15	164.43	167.00	0	9,961	0.00%
2022/07/04	22	165.36	21	164.90	165.00	1	9,906	0.01%
2022/07/01	73	173.65	71.2	175.21	164.00	1.8	9,873	0.02%
2022/06/30	23.1	178.59	21.3	179.23	176.50	1.8	9,868	0.02%
2022/06/29	14	185.00	11	183.32	185.50	3	9,965	0.03%
2022/06/28	61.6	187.00	60	185.02	188.50	1.6	10,053	0.02%
2022/06/27	37	194.41	34	192.90	194.00	3	10,018	0.03%
2022/06/24	11	186.05	10	185.75	184.50	1	10,160	0.01%
2022/06/23	33	188.02	34	187.88	188.00	-1	10,236	-0.01%
2022/06/22	21.2	191.40	31.3	192.18	187.50	-10.1	10,215	-0.10%
2022/06/21	51	202.58	58	200.84	203.50	-7	10,153	-0.07%
2022/06/20	33	204.80	23	206.43	198.50	10	10,157	0.10%
2022/06/17	47	209.05	49	213.27	206.50	-2	10,182	-0.02%
2022/06/16	30	227.40	32	230.98	220.00	-2	10,130	-0.02%
2022/06/15	3	233.83	3.1	231.52	229.00	-0.1	10,301	0.00%
2022/06/14	31	232.26	31	232.82	235.00	0	10,341	0.00%
2022/06/13	30.2	237.10	28	236.95	233.00	2.2	10,309	0.02%
2022/06/10	32.1	242.33	27	241.83	250.00	5.1	10,277	0.05%
2022/06/09	5	245.30	39	245.72	246.00	-34	10,312	-0.33%
2022/06/08	52.1	242.96	20	243.60	244.00	32.1	10,249	0.31%
2022/06/07	49.1	245.67	48	246.57	242.50	1.1	10,242	0.01%
2022/06/06	71.2	257.46	88	254.06	253.50	-16.8	10,140	-0.17%
2022/06/02	66	265.10	45	264.10	265.00	21	9,988	0.21%
2022/06/01	31.4	256.56	55	257.02	259.00	-23.6	9,830	-0.24%
2022/05/31	77	258.47	42.4	258.26	259.50	34.6	9,742	0.36%
2022/05/30	64.3	254.15	95.4	253.36	254.50	-31.1	9,590	-0.32%
2022/05/27	94	242.38	55	241.64	244.50	39	9,412	0.41%
2022/05/26	33	231.15	32	230.05	232.00	1	9,208	0.01%
2022/05/25	28	226.98	31	225.32	229.50	-3	9,074	-0.03%
2022/05/24	35.1	229.54	38.9	228.96	221.50	-3.8	8,933	-0.04%
2022/05/23	59	238.87	66.3	240.09	237.00	-7.3	8,774	-0.08%
2022/05/20	49.2	243.61	41	241.71	243.00	8.2	8,674	0.09%
2022/05/19	39	245.26	43	244.97	245.50	-4	8,568	-0.05%
2022/05/18	81.1	246.55	62.1	245.16	246.00	19.1	8,321	0.23%
2022/05/17	98.4	240.06	102	240.46	249.00	-3.6	8,075	-0.04%	大賣/
2022/05/16	135.4	241.08	127	240.88	232.00	8.4	7,754	0.11%	大買/大賣/
2022/05/13	13	219.42	28	222.93	229.00	-15	7,375	-0.20%
2022/05/12	22	214.05	18.1	214.36	208.50	3.9	7,403	0.05%
2022/05/11	56	213.25	57	215.02	218.00	-1	7,443	-0.01%
2022/05/10	14.9	208.75	15	207.87	213.00	-0.1	7,301	0.00%
2022/05/09	24	209.92	22	202.61	202.00	2	7,198	0.03%
2022/05/06	22	213.95	21	214.55	214.00	1	7,135	0.01%
2022/05/05	19	210.63	34	213.13	221.00	-15	7,016	-0.21%
2022/05/04	19	206.00	12.1	204.87	201.00	6.9	6,855	0.10%
2022/05/03	2	198.75	3	199.00	200.50	-1	6,761	-0.01%
2022/04/29	22.1	202.00	24	200.00	195.00	-1.9	6,757	-0.03%
2022/04/28	30	198.65	27	201.48	196.50	3	6,692	0.04%
2022/04/27	28.1	194.23	17.8	193.45	195.00	10.3	6,556	0.16%
2022/04/26	9	207.72	9	204.11	202.50	0	6,412	0.00%
2022/04/25	40	207.98	56.7	209.00	212.50	-16.7	6,317	-0.26%
2022/04/22	24	223.69	5.6	215.37	213.00	18.4	6,264	0.29%
2022/04/21	39	227.12	40	228.38	231.00	-1	6,129	-0.02%
2022/04/20	24.1	224.40	26	223.60	224.50	-1.9	6,074	-0.03%
2022/04/19	6	226.50	7	225.14	223.50	-1	5,995	-0.02%
2022/04/18	7.1	230.40	3	227.17	224.50	4.1	5,937	0.07%
2022/04/15	8.5	233.67	7.1	233.31	228.00	1.4	5,882	0.02%
2022/04/14	24	264.69	25	261.98	250.50	-1	5,784	-0.02%
2022/04/13	19	259.61	15	261.80	259.00	4	5,740	0.07%
2022/04/12	14	254.71	24	250.85	250.50	-10	5,712	-0.18%
2022/04/11	42.4	263.36	28	258.39	252.50	14.4	5,680	0.25%
2022/04/08	10	270.50	32	267.91	267.50	-22	5,586	-0.39%
2022/04/07	46	275.95	22	275.68	269.00	24	5,556	0.43%
2022/04/06	18	271.83	15	276.37	278.50	3	5,474	0.05%
2022/04/01	41.1	278.15	50	276.60	281.00	-9	5,339	-0.17%
2022/03/31	49	296.12	31	295.56	289.50	18	5,203	0.35%
2022/03/30	10	291.94	9	290.00	289.00	1	5,114	0.02%
2022/03/29	20	299.93	17.1	295.95	289.00	2.9	5,103	0.06%
2022/03/28	20.1	311.41	34.2	308.87	301.00	-14.1	4,898	-0.29%
2022/03/25	29.4	354.89	14.1	356.81	334.00	15.3	4,773	0.32%
2022/03/24	20.2	368.95	19	372.76	371.00	1.2	4,706	0.03%
2022/03/23	35.1	366.07	74	366.72	372.50	-38.9	4,705	-0.83%
2022/03/22	109	357.94	67	359.85	368.00	42	4,721	0.89%	大買/
2022/03/21	60	345.75	63.3	349.72	358.00	-3.3	4,660	-0.07%
2022/03/18	121.2	332.50	124	334.32	347.50	-2.8	4,635	-0.06%	大買/大賣/
2022/03/17	23	303.63	28.2	309.98	317.00	-5.2	4,536	-0.12%
2022/03/16	18.3	288.25	17	285.32	288.50	1.3	4,634	0.03%
2022/03/15	12	299.19	8.1	292.81	285.00	3.9	4,686	0.08%
2022/03/14	45	308.78	43.1	312.17	308.50	1.9	4,754	0.04%
2022/03/11	8	288.95	10	289.40	294.00	-2	4,619	-0.04%
2022/03/10	38	289.75	39	287.12	287.00	-1	4,611	-0.02%
2022/03/09	8	275.13	4	274.63	277.00	4	4,578	0.09%
2022/03/08	7	276.21	12	266.95	260.50	-5	4,621	-0.11%
2022/03/07	13.1	274.78	22	272.55	274.50	-8.9	4,751	-0.19%
2022/03/04	2	283.75	3	284.33	286.00	-1	4,906	-0.02%
2022/03/03	31	288.50	30	285.12	285.00	1	5,076	0.02%
2022/03/02	25	281.32	22.3	281.60	281.50	2.7	5,105	0.05%
2022/03/01	8	264.06	7	271.14	276.00	1	5,162	0.02%
2022/02/25	15	259.47	16	257.78	257.00	-1	5,419	-0.02%
2022/02/24	3	256.00	2	254.00	253.50	1	5,548	0.02%
2022/02/23	1.1	266.55	0	0.00	266.00	1.1	5,637	0.02%
2022/02/22	3.1	271.31	1	275.00	263.50	2.1	5,647	0.04%
2022/02/21	11	279.77	11	279.45	276.00	0	5,639	0.00%
2022/02/18	13	276.81	14	278.25	280.50	-1	5,638	-0.02%
2022/02/17	24	279.63	30	280.63	284.00	-6	5,602	-0.11%
2022/02/16	27.1	286.19	21	284.71	280.50	6.1	5,554	0.11%
2022/02/15	34	295.63	35	292.74	283.00	-1	5,512	-0.02%
2022/02/14	136	295.87	129	295.92	291.50	7	5,466	0.13%	大買/大賣/
2022/02/11	68	285.55	72.1	285.36	294.00	-4.1	5,344	-0.08%
2022/02/10	19	266.63	17.2	268.19	268.50	1.8	5,144	0.03%
2022/02/09	5	247.60	6.1	247.84	250.50	-1.1	5,027	-0.02%
2022/02/08	22.2	246.84	21	248.31	241.00	1.2	4,983	0.02%
2022/02/07	13	262.98	11.3	258.74	254.00	1.7	4,890	0.04%
2022/01/26	38.2	279.93	37	278.07	282.00	1.2	4,842	0.02%
2022/01/25	40.2	278.23	47	279.96	276.50	-6.8	4,835	-0.14%
2022/01/24	54	277.44	48	275.80	280.00	6	4,805	0.12%
2022/01/21	8	268.19	11	265.82	262.50	-3	4,762	-0.06%
2022/01/20	2	272.75	4	271.88	276.00	-2	4,749	-0.04%
2022/01/19	11	267.59	10	270.00	272.00	1	4,739	0.02%
2022/01/18	15	270.30	17	269.74	268.00	-2	4,738	-0.04%
2022/01/17	15	272.13	13	266.96	270.50	2	4,734	0.04%
2022/01/14	12	257.46	12	258.42	266.50	0	4,685	0.00%
2022/01/13	7	266.29	8	264.25	264.50	-1	4,685	-0.02%
2022/01/12	11	272.59	12	271.08	261.50	-1	4,685	-0.02%
2022/01/11	7	263.71	5	264.40	260.00	2	4,629	0.04%
2022/01/10	9	262.61	9	262.83	266.50	0	4,621	0.00%
2022/01/07	5	266.70	7	265.71	263.00	-2	4,597	-0.04%
2022/01/06	4	274.75	13	272.81	274.00	-9	4,548	-0.20%
2022/01/05	9	279.22	6.2	278.61	279.50	2.8	4,502	0.06%
2022/01/04	3	286.17	4	287.00	287.00	-1	4,457	-0.02%
2022/01/03	5	293.47	7	289.86	288.00	-2	4,444	-0.04%
2021/12/30	10	292.05	9	290.17	290.00	1	4,433	0.02%
2021/12/29	4	295.25	3	292.00	292.00	1	4,429	0.02%
2021/12/28	5	300.60	5	294.20	292.50	0	4,443	0.00%
2021/12/27	10	299.95	6	297.93	297.00	4	4,461	0.09%
2021/12/24	32.1	300.44	34.2	302.13	304.00	-2.1	4,435	-0.05%
2021/12/23	28.1	297.58	27	301.07	294.50	1.1	4,351	0.03%
2021/12/22	3	289.00	2	287.00	286.00	1	4,254	0.02%
2021/12/21	5.1	287.62	17	289.38	290.50	-11.9	4,227	-0.28%
2021/12/20	12	294.42	18	291.67	288.00	-6	4,176	-0.14%
2021/12/17	15.1	291.65	14.1	291.95	294.50	1	4,130	0.02%
2021/12/16	37	303.70	44	302.90	302.00	-7	4,063	-0.17%
2021/12/15	19	285.53	16	285.62	284.50	3	3,906	0.08%
2021/12/14	17	291.35	19	290.63	288.00	-2	3,814	-0.05%
2021/12/13	80	300.55	78	300.51	292.00	2	3,704	0.05%
2021/12/10	83	295.65	78.2	296.11	297.50	4.8	3,530	0.14%
2021/12/09	26.2	290.97	18	294.69	280.00	8.2	3,304	0.25%
2021/12/08	32.1	281.67	41	287.94	298.00	-8.9	3,150	-0.28%
2021/12/07	5	260.90	16.3	261.71	271.00	-11.3	2,987	-0.38%
2021/12/06	10	260.15	4	258.75	260.50	6	2,928	0.20%
2021/12/03	15.1	257.30	14	255.86	255.50	1.1	2,924	0.04%
2021/12/02	21	259.45	27.3	259.57	257.00	-6.3	2,870	-0.22%
2021/12/01	61.1	259.50	68	258.86	264.00	-7	2,803	-0.25%
2021/11/30	46.5	256.87	35.3	254.41	250.00	11.2	2,663	0.42%
2021/11/29	67	245.97	87	247.46	242.00	-20	2,474	-0.81%
2021/11/26	12.1	230.60	46	231.04	235.50	-33.9	2,274	-1.49%
2021/11/25	106.2	232.23	42	231.49	234.00	64.2	2,190	2.93%	大買/
2021/11/24	14.2	224.60	6.1	228.80	232.00	8.1	2,038	0.40%
2021/11/23	6.1	207.54	10.8	206.07	211.00	-4.7	1,744	-0.27%
2021/11/22	12.2	205.52	21	207.56	210.00	-8.8	1,601	-0.55%
2021/11/19	11.2	192.12	2.1	194.02	191.00	9.1	1,503	0.60%
2021/11/18	3	190.67	2	189.75	190.00	1	1,494	0.07%
2021/11/17	4	182.63	4	186.00	188.50	0	1,468	0.00%
2021/11/16	2.3	186.30	4.1	184.51	186.00	-1.8	1,461	-0.12%
2021/11/15	4	187.88	2.2	187.66	185.50	1.9	1,468	0.13%
2021/11/12	2.2	188.45	2	188.75	189.00	0.2	1,457	0.01%
2021/11/11	37.2	186.56	38	186.74	190.00	-0.8	1,428	-0.06%
2021/11/10	13	180.96	16	179.25	185.50	-3	1,346	-0.22%
2021/11/09	3	169.00	3	167.67	169.00	0	1,234	0.00%
2021/11/08	1	166.00	0	0.00	164.50	1	1,252	0.08%
2021/11/05	4	169.63	4	169.25	169.00	0	1,259	0.00%
2021/11/04	1	162.00	2	165.25	165.50	-1	1,244	-0.08%
2021/11/03	4	166.25	2.2	163.59	161.00	1.8	1,236	0.15%
2021/11/02	5.1	166.52	5	167.60	167.50	0.1	1,217	0.00%
2021/11/01	3	164.83	8	165.88	166.50	-5	1,178	-0.42%
2021/10/29	3	155.83	1	157.50	157.50	2	1,148	0.17%
2021/10/28	2	155.75	2	155.50	156.00	0	1,121	0.00%
2021/10/27	2.1	153.09	2	155.75	154.50	0.1	1,114	0.00%
2021/10/26	0.1	151.50	0	0.00	151.00	0.1	1,094	0.01%
2021/10/25	5	147.10	0	0.00	147.00	5	1,074	0.47%
2021/10/21	2	159.00	2	160.00	157.00	0	1,052	0.00%
2021/10/18	2	150.75	2	148.75	148.50	0	1,076	0.00%
2021/10/15	1	149.50	1	153.50	156.00	0	1,097	0.00%
2021/10/13	2	150.25	1	148.00	148.00	1	1,106	0.09%
2021/10/12	2	151.50	2	152.50	151.50	0	1,108	0.00%
2021/10/08	5	153.90	3	155.17	155.50	2	1,130	0.18%
2021/10/07	3	150.50	3	153.00	154.00	0	1,172	0.00%
2021/10/06	9	144.94	9	144.33	144.00	0	1,222	0.00%
2021/10/05	7	146.64	7	145.50	150.00	0	1,243	0.00%
2021/10/04	3	147.00	3	146.17	145.50	0	1,215	0.00%
2021/09/30	2	163.00	1	161.00	161.00	1	1,249	0.08%
2021/09/28	3	168.00	1.3	167.13	163.50	1.7	1,242	0.14%
2021/09/27	2	173.00	1	171.50	171.50	1	1,242	0.08%
2021/09/23	0	0.00	1	172.50	172.00	-1	1,276	-0.08%
2021/09/22	2	176.00	1	176.50	177.00	1	1,302	0.08%
2021/09/16	6	182.25	5	181.80	182.50	1	1,335	0.07%
2021/09/15	3	179.00	3	180.67	180.50	0	1,354	0.00%
2021/09/13	3	180.66	4	181.13	179.50	-1	1,439	-0.07%
2021/09/10	3	180.33	5.1	181.28	184.00	-2.1	1,460	-0.14%
2021/09/09	5.3	178.28	3	178.17	179.00	2.3	1,515	0.15%
2021/09/08	8	178.31	9.1	181.58	175.00	-1.1	1,575	-0.07%
2021/09/07	4.1	185.51	5	187.40	187.50	-0.9	1,544	-0.06%
2021/09/06	4.1	187.32	2	188.00	186.50	2.1	1,562	0.13%
2021/09/03	6	186.17	9	189.00	189.00	-3	1,550	-0.19%
2021/09/02	3	189.33	2	186.00	182.00	1	1,541	0.06%
2021/08/31	9	185.06	10	184.45	186.00	-1	1,732	-0.06%
2021/08/30	3	181.33	4	182.00	183.50	-1	1,742	-0.06%
2021/08/27	5	179.20	3	179.67	176.50	2	1,785	0.11%
2021/08/26	2	181.50	2	184.00	180.00	0	1,821	0.00%
2021/08/25	13	187.31	12	186.71	185.50	1	1,868	0.05%
2021/08/24	2	181.00	4	182.13	179.50	-2	1,866	-0.11%
2021/08/23	2	174.25	2	176.25	176.50	0	1,871	0.00%
2021/08/19	0	0.00	2	168.50	167.00	-2	1,906	-0.10%
2021/08/18	2	166.50	2	169.25	173.00	0	1,988	0.00%
2021/08/17	1	178.00	0	0.00	167.00	1	2,058	0.05%
2021/08/16	2	176.50	1	178.50	177.00	1	2,060	0.05%
2021/08/13	6	184.42	6	185.42	176.50	0	2,071	0.00%
2021/08/12	3	185.17	4	185.75	182.00	-1	2,062	-0.05%
2021/08/11	1	177.00	0	0.00	174.50	1	2,101	0.05%
2021/08/09	4	187.00	5	185.70	187.00	-1	2,237	-0.04%
2021/08/06	1	186.50	2	186.00	186.00	-1	2,260	-0.04%
2021/08/05	5	191.00	3	191.67	189.00	2	2,313	0.09%
2021/08/04	3	193.00	3	193.00	191.00	0	2,374	0.00%
2021/08/03	4	190.25	1	192.00	191.00	3	2,413	0.12%
2021/08/02	2	188.50	2	191.50	191.50	0	2,466	0.00%
2021/07/29	1	188.50	0	0.00	192.00	1	2,538	0.04%
2021/07/23	1	199.50	1	203.00	193.00	0	2,734	0.00%
2021/07/22	1	205.50	1.1	200.72	199.50	-0.1	2,772	0.00%
2021/07/21	1.1	208.50	1	212.00	204.00	0.1	2,815	0.00%
2021/07/20	2	208.75	4	207.38	207.50	-2	2,922	-0.07%
2021/07/19	8	204.75	5	208.70	209.00	3	3,140	0.10%
2021/07/16	3	209.17	3	209.83	208.00	0	3,297	0.00%
2021/07/15	4	211.88	4	212.13	212.00	0	3,554	0.00%
2021/07/14	10	215.90	13	214.27	218.50	-3	3,615	-0.08%
2021/07/13	5	212.70	3	215.00	220.00	2	3,602	0.06%
2021/07/12	4	199.38	7.4	198.86	200.00	-3.4	3,537	-0.10%
2021/07/09	3	191.50	2	192.25	190.50	1	3,504	0.03%
2021/07/08	4	192.88	4	196.25	193.50	0	3,511	0.00%
2021/07/07	7	194.07	10.4	195.27	197.00	-3.4	3,489	-0.10%
2021/07/06	3	188.33	2	189.75	188.00	1	3,442	0.03%
2021/07/05	0	0.00	4	189.88	187.50	-4	3,456	-0.12%
2021/07/02	0	0.00	2	185.25	184.00	-2	3,528	-0.06%
2021/07/01	4	182.50	2	182.25	180.00	2	3,551	0.06%
2021/06/30	2	189.00	6	189.67	189.00	-4	3,544	-0.11%
2021/06/29	4	184.88	6	187.50	186.50	-2	3,532	-0.06%
2021/06/28	2	186.25	1	185.00	184.00	1	3,499	0.03%
2021/06/25	11	182.64	10	184.25	184.00	1	3,498	0.03%
2021/06/24	0.1	179.03	10	182.35	182.00	-9.9	3,473	-0.28%
2021/06/22	4.4	173.71	0	0.00	172.50	4.4	3,385	0.13%
2021/06/21	4	176.00	2	177.01	175.50	2	3,354	0.06%
2021/06/18	12.2	185.91	14	188.29	179.00	-1.8	3,336	-0.05%
2021/06/17	18	184.31	24	185.54	183.00	-6	3,280	-0.18%
2021/06/16	0	0.00	5	176.50	178.00	-5	3,215	-0.16%
2021/06/15	7	174.64	8	175.06	177.00	-1	3,210	-0.03%
2021/06/11	2	173.00	2	174.25	172.50	0	3,201	0.00%
2021/06/10	7	177.00	4	176.25	174.50	3	3,201	0.09%
2021/06/09	70	181.53	61.5	178.68	176.50	8.5	3,179	0.27%
2021/06/08	7	179.57	12	181.84	178.00	-5	3,109	-0.16%
2021/06/07	3	169.17	4	170.63	172.00	-1	2,989	-0.03%
2021/06/04	8	171.44	3	172.83	170.50	5	2,978	0.17%
2021/06/03	5	172.70	9.1	174.34	176.00	-4.1	2,953	-0.14%
2021/06/02	14	170.50	17	171.18	167.50	-3	2,938	-0.10%
2021/06/01	6	165.83	3	166.83	164.00	3	2,893	0.10%
2021/05/31	1.2	167.80	0	0.00	168.50	1.2	2,877	0.04%
2021/05/28	8	167.94	3	169.17	167.50	5	2,884	0.17%
2021/05/27	1	166.00	2	168.00	168.00	-1	2,863	-0.03%
2021/05/26	31	171.88	23	168.37	166.00	8	2,842	0.28%
2021/05/25	7	167.57	9	169.00	171.50	-2	2,754	-0.07%
2021/05/24	0	155.00	0	0.00	156.00	0	2,702	0.00%
2021/05/21	2	158.50	3	158.83	157.00	-1	2,709	-0.04%
2021/05/20	1	160.00	1	154.00	157.00	0	2,717	0.00%
2021/05/19	8	160.31	10	160.90	158.50	-2	2,759	-0.07%
2021/05/18	5	153.32	6	151.25	158.50	-1	2,787	-0.03%
2021/05/17	24	149.40	26	151.62	147.00	-2	2,746	-0.07%
2021/05/14	2	148.00	3	149.50	149.00	-1	2,659	-0.04%
2021/05/13	6	144.67	6	147.08	144.00	0	2,632	0.00%
2021/05/12	5	145.30	2	149.25	146.00	3	2,579	0.12%
2021/05/11	5	147.00	7	146.79	145.50	-2	2,518	-0.08%
2021/05/10	3	161.50	10	163.70	155.50	-7	2,476	-0.28%
2021/05/07	3	170.83	0	168.00	171.00	3	2,436	0.12%
2021/05/06	5	169.70	3	165.67	167.00	2	2,407	0.08%
2021/05/05	2	176.25	0.2	180.50	171.00	1.8	2,408	0.07%
2021/05/04	15.2	180.03	3	181.00	179.50	12.2	2,392	0.51%
2021/05/03	2	186.25	2	185.25	183.00	0	2,337	0.00%
2021/04/29	7	189.43	10	190.15	192.00	-3	2,314	-0.13%
2021/04/28	14	192.79	22	194.66	185.00	-8	2,271	-0.35%
2021/04/27	8	186.94	20	188.28	191.50	-12	2,215	-0.54%
2021/04/26	39	196.49	26	195.75	195.00	13	2,150	0.60%
2021/04/23	33	190.26	29.1	193.45	196.50	3.9	2,025	0.19%
2021/04/22	37	180.42	40	180.16	179.00	-3	1,821	-0.16%
2021/04/21	55	173.75	44	175.08	171.50	11	1,660	0.66%
2021/04/20	1	164.50	7	168.00	168.00	-6	1,426	-0.42%
2021/04/19	0	0.00	18	152.17	153.00	-18	1,356	-1.33%
2021/04/16	0.1	146.50	0	0.00	147.00	0.1	1,342	0.00%
2021/04/15	0	0.00	1	145.00	145.00	-1	1,366	-0.07%
2021/04/14	0	0.00	1	141.50	141.00	-1	1,393	-0.07%
2021/04/13	2	147.50	3	148.33	143.50	-1	1,401	-0.07%
2021/04/12	6	147.08	6	146.42	145.50	0	1,405	0.00%
2021/04/09	1	152.00	2	150.50	151.00	-1	1,408	-0.07%
2021/04/08	10	152.45	18	154.36	152.00	-8	1,408	-0.57%
2021/04/07	0	0.00	6	151.33	152.00	-6	1,340	-0.45%
2021/04/06	3.1	138.00	1	137.50	138.50	2.1	1,353	0.15%
2021/04/01	1.1	136.98	2	137.25	137.00	-1	1,351	-0.07%
2021/03/31	0	135.00	2	135.75	135.50	-2	1,356	-0.15%
2021/03/30	0	0.00	2	134.00	134.00	-2	1,353	-0.15%
2021/03/29	1	135.50	0	0.00	135.00	1	1,348	0.07%
2021/03/26	0	0.00	1	136.50	137.00	-1	1,363	-0.07%
2021/03/24	0	0.00	1	136.50	136.00	-1	1,389	-0.07%
2021/03/23	3	136.00	0	0.00	136.50	3	1,395	0.21%
2021/03/22	0	0.00	1	137.50	138.00	-1	1,414	-0.07%
2021/03/19	5	135.80	0	0.00	135.00	5	1,425	0.35%
2021/03/18	5	138.10	0	0.00	137.00	5	1,427	0.35%
2021/03/16	0	0.00	3	137.17	136.50	-3	1,513	-0.20%
2021/03/15	4	134.38	2.5	134.00	134.00	1.5	1,653	0.09%
2021/03/12	0	0.00	2	136.50	136.50	-2	1,662	-0.12%
2021/03/09	1	135.00	0	0.00	136.50	1	1,824	0.05%
2021/03/08	2	144.25	2	144.25	143.50	0	1,869	0.00%
2021/03/05	4	136.88	6	139.83	141.00	-2	1,941	-0.10%
2021/03/04	2	136.00	0	0.00	135.50	2	2,132	0.09%
2021/03/03	5	144.60	3	148.50	142.50	2	2,137	0.09%
2021/03/02	2	149.25	0	0.00	149.00	2	2,159	0.09%
2021/02/26	3	149.83	1	150.00	150.00	2	2,217	0.09%
2021/02/25	1	150.50	3	150.83	152.00	-2	2,401	-0.08%
2021/02/24	11	150.55	2.2	153.71	149.00	8.8	2,635	0.34%
2021/02/23	3	150.50	1	150.50	151.00	2	2,646	0.08%
2021/02/22	4	149.75	8.1	150.19	151.00	-4.1	2,631	-0.16%
2021/02/19	10	151.10	8	152.06	150.00	2	2,612	0.08%
2021/02/18	24	149.04	18	148.86	148.50	6	2,576	0.23%
2021/02/17	7.2	134.06	13	137.04	139.50	-5.8	2,498	-0.23%
2021/02/05	0	0.00	1	128.50	127.00	-1	2,481	-0.04%
2021/02/02	1	128.50	1	129.50	130.50	0	2,543	0.00%
2021/02/01	0	0.00	0.2	127.00	126.50	-0.2	2,556	-0.01%
2021/01/28	3	133.00	1.1	133.09	132.50	1.9	2,580	0.07%
2021/01/27	3	138.00	0	0.00	137.50	3	2,634	0.11%
2021/01/25	2	147.75	5	144.80	149.00	-3	2,616	-0.11%
2021/01/22	1	146.50	1.6	146.42	147.00	-0.6	2,600	-0.02%
2021/01/21	1	147.00	5	145.70	142.50	-4	2,570	-0.16%
2021/01/19	0	0.00	2	144.00	144.50	-2	2,562	-0.08%
2021/01/18	4	144.50	9	142.67	145.00	-5	2,573	-0.19%
2021/01/15	2	142.00	2	143.75	141.00	0	2,588	0.00%
2021/01/14	1	145.50	2	145.75	145.50	-1	2,660	-0.04%
2021/01/13	4.3	145.12	6	145.25	146.00	-1.7	2,678	-0.06%
2021/01/12	2	142.00	2	143.00	140.00	0	2,750	0.00%
2021/01/11	1	144.00	2	145.00	145.00	-1	2,812	-0.04%
2021/01/08	2	141.50	8	142.06	143.50	-6	3,039	-0.20%
2021/01/07	6	140.75	7	141.07	140.50	-1	3,092	-0.03%
2021/01/06	5	137.90	0	0.00	136.50	5	3,063	0.16%
2021/01/05	2	140.00	10.3	138.75	140.00	-8.3	3,045	-0.27%
2021/01/04	3	138.50	4.1	137.01	138.50	-1.1	3,031	-0.03%
2020/12/30	4	137.63	8	136.81	138.50	-4	2,997	-0.13%
2020/12/29	9.1	136.95	11	137.36	135.50	-2	2,984	-0.07%
2020/12/28	2	132.25	3	132.83	132.50	-1	2,966	-0.03%
2020/12/25	3	133.50	6	133.83	132.50	-3	2,952	-0.10%
2020/12/24	2	134.75	2.2	135.18	135.00	-0.2	2,941	-0.01%
2020/12/23	2	134.00	3	134.17	134.00	-1	2,941	-0.03%
2020/12/22	8	135.94	4	136.50	133.00	4	2,941	0.14%
2020/12/21	1	132.50	1	136.00	133.50	0	2,930	0.00%
2020/12/18	3	136.83	4	137.25	136.00	-1	2,928	-0.03%
2020/12/17	0	0.00	1	140.00	137.00	-1	2,923	-0.03%
2020/12/16	2	138.50	7	138.50	139.00	-5	2,937	-0.17%
2020/12/14	3	135.50	6	135.58	136.50	-3	3,078	-0.10%
2020/12/11	8	136.69	4	138.38	135.00	4	3,071	0.13%
2020/12/10	13	141.15	2	140.50	138.00	11	3,028	0.36%
2020/12/09	33.1	150.79	27	150.39	146.00	6.1	2,969	0.21%
2020/12/08	5	144.00	7	144.86	145.00	-2	2,820	-0.07%
2020/12/07	1	142.00	2	142.50	145.00	-1	2,811	-0.04%
2020/12/04	6	146.33	5	146.40	146.50	1	2,777	0.04%
2020/12/03	19.1	147.58	9	146.06	142.50	10.1	2,725	0.37%
2020/12/02	10	147.75	7	146.79	145.00	3	2,634	0.11%
2020/12/01	25	144.96	24	144.19	143.50	1	2,568	0.04%
2020/11/30	32.1	147.42	41	147.60	146.00	-8.9	2,478	-0.36%
2020/11/27	3	135.50	4	135.75	136.50	-1	2,279	-0.04%
2020/11/26	11.2	134.78	19	134.89	135.00	-7.8	2,264	-0.34%
2020/11/25	21	134.76	39	134.63	132.00	-18	2,212	-0.81%
2020/11/24	54	136.14	36.1	135.11	137.00	17.9	2,159	0.83%
2020/11/23	84.1	130.76	62	131.33	136.00	22	1,968	1.12%
2020/11/20	4	120.38	8	120.69	124.00	-4	1,728	-0.23%
2020/11/19	1	117.50	0	0.00	118.00	1	1,700	0.06%
2020/11/18	1	117.50	0	0.00	117.50	1	1,717	0.06%
2020/11/17	3	116.83	1	118.00	116.00	2	1,721	0.12%
2020/11/16	2	115.25	2	117.25	117.50	0	1,731	0.00%
2020/11/13	3	116.00	2	115.25	114.50	1	1,722	0.06%
2020/11/12	1	116.50	2	117.50	116.50	-1	1,710	-0.06%
2020/11/11	1	120.50	0	0.00	119.50	1	1,699	0.06%
2020/11/10	1	122.50	1	119.50	118.00	0	1,690	0.00%
2020/11/09	1	122.00	0	0.00	122.00	1	1,683	0.06%
2020/11/06	3	121.33	5	121.10	121.00	-2	1,672	-0.12%
2020/11/05	1	121.94	5	120.60	120.00	-4	1,659	-0.24%
2020/11/04	7	120.00	6	119.67	122.00	1	1,637	0.06%
2020/11/03	1	114.50	1	114.50	114.50	0	1,576	0.00%
2020/11/02	1	110.00	0	0.00	110.00	1	1,561	0.06%
2020/10/28	20	118.75	51	118.40	117.00	-31	1,565	-1.98%
2020/10/27	53	120.42	55	118.35	120.50	-2	1,557	-0.13%
2020/10/26	1	119.00	52	118.49	118.50	-51	1,542	-3.31%
2020/10/23	25	123.40	26	123.94	121.50	-1	1,529	-0.07%
2020/10/22	21	124.90	29	124.83	123.00	-8	1,540	-0.52%
2020/10/21	32	121.31	21	121.95	123.00	11	1,461	0.75%
2020/10/20	56	122.88	89	122.96	122.00	-33	1,445	-2.28%
2020/10/19	30	120.00	17	120.12	120.00	13	1,351	0.96%
2020/10/16	95	121.55	52	120.74	122.50	43	1,284	3.35%
2020/10/15	68	112.24	12	111.96	112.00	56	1,056	5.30%
2020/10/14	0	0.00	1	105.50	106.00	-1	988	-0.10%
2020/10/13	0	0.00	1	103.50	104.50	-1	1,000	-0.10%
2020/10/08	1	109.00	0	0.00	107.50	1	1,018	0.10%
2020/10/07	1	108.00	4	107.38	108.00	-3	1,037	-0.29%
2020/10/06	1	107.50	0	0.00	108.00	1	1,060	0.09%
2020/10/05	11	110.00	21	109.57	108.00	-10	1,079	-0.93%
2020/09/25	2	101.50	1	102.50	103.00	1	1,169	0.09%
2020/09/24	3	104.17	0	0.00	103.00	3	1,185	0.25%
2020/09/23	11	107.27	0	0.00	107.00	11	1,198	0.92%
2020/09/21	3	110.17	1	111.00	108.50	2	1,290	0.15%
2020/09/18	26	118.10	22	114.30	112.00	4	1,353	0.30%
2020/09/17	0	0.00	26	113.37	117.50	-26	1,293	-2.01%
2020/09/16	1	106.50	2	106.75	107.00	-1	1,346	-0.07%
2020/09/15	3	105.67	2	106.50	106.00	1	1,424	0.07%
2020/09/14	0	0.00	1	105.50	106.00	-1	1,527	-0.07%
2020/09/11	3	104.50	0	0.00	104.50	3	1,578	0.19%
2020/09/10	5	105.40	13	105.77	106.00	-8	1,600	-0.50%
2020/09/09	2	102.50	1	102.50	104.00	1	1,610	0.06%
2020/09/08	6	102.50	0	0.00	103.50	6	1,621	0.37%
2020/09/04	2	101.50	13	102.08	103.00	-11	1,659	-0.66%
2020/09/03	8	104.75	1	105.50	103.50	7	1,674	0.42%
2020/09/02	1	104.00	0	0.00	103.50	1	1,692	0.06%
2020/09/01	7	104.29	2	102.00	105.50	5	1,719	0.29%
2020/08/31	1.3	104.38	1	103.50	103.00	0.3	1,717	0.02%
2020/08/28	16	105.19	1	104.00	104.00	15	1,722	0.87%
2020/08/27	3	106.67	3	107.50	105.00	0	1,718	0.00%
2020/08/26	4	105.38	5	106.10	107.50	-1	1,726	-0.06%
2020/08/25	3	105.33	1	106.00	106.00	2	1,731	0.12%
2020/08/24	1	106.50	0	0.00	107.50	1	1,727	0.06%
2020/08/21	1	107.00	1	107.50	107.50	0	1,714	0.00%
2020/08/20	5	106.00	4	106.38	106.00	1	1,726	0.06%
2020/08/19	3	116.83	3	116.50	115.00	0	1,730	0.00%
2020/08/18	3	121.50	1	121.00	119.00	2	1,733	0.12%
2020/08/17	3	120.17	0	0.00	120.00	3	1,739	0.17%
2020/08/14	5	118.90	5	117.70	118.50	0	1,746	0.00%
2020/08/13	1	120.50	3	121.00	120.00	-2	1,745	-0.11%
2020/08/12	1	125.00	0	0.00	124.50	1	1,736	0.06%
2020/08/11	1	125.50	3	127.50	126.00	-2	1,744	-0.11%
2020/08/07	2	126.00	0	0.00	126.00	2	1,771	0.11%
2020/08/05	1	128.50	1	129.00	127.00	0	1,806	0.00%
2020/08/04	1	126.00	0	0.00	126.00	1	1,829	0.05%
2020/08/03	3	128.67	2	126.50	126.50	1	1,879	0.05%
2020/07/30	0	0.00	3	128.33	130.00	-3	2,044	-0.15%
2020/07/28	2	132.00	2	130.75	128.50	0	2,255	0.00%
2020/07/27	1	128.50	0	0.00	127.50	1	2,324	0.04%
2020/07/24	0	0.00	1	130.50	130.50	-1	2,328	-0.04%
2020/07/23	1	135.50	0	0.00	135.50	1	2,340	0.04%
2020/07/22	0	0.00	1	134.50	133.50	-1	2,340	-0.04%
2020/07/21	1	130.50	0	0.00	135.00	1	2,352	0.04%
2020/07/16	1	133.00	1	136.00	133.00	0	2,487	0.00%
2020/07/14	2	134.75	0	0.00	133.50	2	2,566	0.08%
2020/07/13	3	135.17	11	135.55	135.50	-8	2,554	-0.31%
2020/07/10	5	133.50	8	134.13	134.00	-3	2,552	-0.12%
2020/07/09	5	133.80	2	134.50	135.00	3	2,537	0.12%
2020/07/08	9	133.56	9	133.83	134.50	0	2,519	0.00%
2020/07/07	8	136.13	7	136.57	136.00	1	2,494	0.04%
2020/07/06	5	134.10	12	135.63	136.00	-7	2,475	-0.28%
2020/07/03	2	133.00	0	0.00	133.00	2	2,472	0.08%
2020/07/02	8	134.56	14	134.50	135.00	-6	2,468	-0.24%
2020/07/01	6	135.67	2	135.75	135.50	4	2,453	0.16%
2020/06/30	13	135.42	64	135.67	137.00	-51	2,435	-2.09%
2020/06/29	3	130.50	6	131.08	131.00	-3	2,364	-0.13%
2020/06/24	5	131.60	4	130.25	129.00	1	2,307	0.04%
2020/06/23	39	130.33	19	130.13	130.50	20	2,263	0.88%
2020/06/22	18	132.92	0	0.00	130.00	18	2,204	0.82%
2020/06/19	32	135.00	28	137.95	132.00	4	2,191	0.18%
2020/06/18	37	132.93	5	134.30	135.00	32	2,127	1.50%
2020/06/17	11	138.64	1	137.50	137.00	10	2,101	0.48%
2020/06/16	8	141.00	3	139.83	140.50	5	2,115	0.24%
2020/06/12	3	146.67	0	0.00	146.50	3	2,282	0.13%
2020/06/11	0	0.00	1	149.50	149.50	-1	2,359	-0.04%
2020/06/10	2	146.25	4	147.75	146.50	-2	2,378	-0.08%
2020/06/09	1	148.00	3	149.50	147.50	-2	2,475	-0.08%
2020/06/08	3	150.50	3	149.17	152.00	0	2,564	0.00%
2020/06/05	4	151.13	1.2	150.83	150.00	2.8	2,588	0.11%
2020/06/04	2	153.00	1	152.50	152.00	1	2,662	0.04%
2020/06/03	3	155.33	4	155.13	155.00	-1	2,698	-0.04%
2020/06/02	1	154.50	3	155.00	154.00	-2	2,716	-0.07%
2020/06/01	2	155.00	4	155.00	155.00	-2	2,772	-0.07%
2020/05/29	1	150.00	0	0.00	158.00	1	2,791	0.04%
2020/05/28	1	151.00	1	149.00	150.50	0	2,819	0.00%
2020/05/27	5	153.20	3	153.33	151.00	2	2,862	0.07%
2020/05/26	7	157.36	7	157.07	157.00	0	2,889	0.00%
2020/05/25	5	149.30	9	148.61	148.50	-4	2,932	-0.14%
2020/05/22	8	154.25	7	153.93	151.00	1	2,987	0.03%
2020/05/21	9	153.67	9	153.78	153.00	0	3,025	0.00%
2020/05/20	1	154.50	16	151.09	153.50	-15	3,059	-0.49%
2020/05/19	4	151.75	3	153.50	150.50	1	3,163	0.03%
2020/05/18	10	149.95	0	0.00	151.50	10	3,354	0.30%
2020/05/15	5	154.30	2	153.00	152.00	3	3,476	0.09%
2020/05/14	2	156.75	3	155.17	156.00	-1	3,579	-0.03%
2020/05/13	4	156.00	1	159.00	160.00	3	3,585	0.08%
2020/05/12	3	155.67	3	153.50	155.50	0	3,566	0.00%
2020/05/11	2	158.25	1	155.00	155.50	1	3,545	0.03%
2020/05/08	11	165.27	10	162.70	161.50	1	3,509	0.03%
2020/05/07	8	161.69	14	162.00	161.50	-6	3,461	-0.17%
2020/05/06	11	160.18	20	159.58	158.00	-9	3,397	-0.26%
2020/05/05	16	157.50	22	157.84	154.00	-6	3,306	-0.18%
2020/05/04	20	154.53	30	151.62	154.00	-10	3,212	-0.31%
2020/04/30	17	145.41	24.5	144.55	148.50	-7.5	3,093	-0.24%
2020/04/29	5	137.50	18	137.61	137.50	-13	2,998	-0.43%
2020/04/28	25	140.52	17.2	141.05	137.50	7.8	2,987	0.26%
2020/04/27	1	136.00	1	137.50	139.00	0	2,981	0.00%
2020/04/24	14	136.36	17.3	137.36	136.00	-3.3	2,972	-0.11%
2020/04/23	17	139.91	10.1	139.94	139.00	6.9	2,955	0.23%
2020/04/22	11	134.91	10	137.20	139.00	1	2,934	0.03%
2020/04/21	75.5	142.43	80	142.36	134.50	-4.5	2,926	-0.15%
2020/04/20	24	140.94	22	142.32	144.50	2	2,812	0.07%
2020/04/17	0	0.00	5	133.40	131.50	-5	2,738	-0.18%
2020/04/16	6	131.67	2	131.00	131.00	4	2,719	0.15%
2020/04/15	4	132.75	8	133.88	134.00	-4	2,709	-0.15%
2020/04/14	16	130.84	5	132.10	132.50	11	2,689	0.41%
2020/04/13	15	129.80	7	129.29	128.50	8	2,687	0.30%
2020/04/10	6	131.33	2	132.00	132.00	4	2,685	0.15%
2020/04/09	19	134.97	9	133.94	131.00	10	2,690	0.37%
2020/04/08	9	134.00	9	133.33	136.00	0	2,680	0.00%
2020/04/07	2	130.25	9	130.39	132.50	-7	2,656	-0.26%
2020/04/06	8	126.31	5	126.60	126.50	3	2,639	0.11%
2020/04/01	6	127.42	5	129.50	125.50	1	2,636	0.04%
2020/03/31	0	0.00	1	131.50	129.50	-1	2,628	-0.04%
2020/03/30	1	122.00	4	124.75	129.00	-3	2,644	-0.11%
2020/03/27	4	130.38	2	131.50	127.00	2	2,627	0.08%
2020/03/26	6	129.58	8	130.13	131.50	-2	2,599	-0.08%
2020/03/25	22	138.09	13	132.77	132.00	9	2,572	0.35%
2020/03/24	9	141.06	5	140.10	135.00	4	2,507	0.16%
2020/03/23	1	133.50	2	134.75	135.00	-1	2,486	-0.04%
2020/03/20	7	135.64	8	137.56	138.00	-1	2,463	-0.04%
2020/03/19	19	129.21	21.1	129.75	126.00	-2.1	2,428	-0.08%
2020/03/18	21	146.52	15	136.97	133.50	6	2,322	0.26%
2020/03/17	3	142.00	25.5	141.44	143.00	-22.5	2,229	-1.01%
2020/03/16	0	0.00	6	136.00	134.00	-6	2,134	-0.28%
2020/03/13	32	140.47	34	138.66	139.00	-2	2,085	-0.10%
2020/03/12	24	142.90	19	143.63	146.00	5	1,968	0.25%
2020/03/11	7.1	142.91	20	145.33	141.00	-13	1,856	-0.70%
2020/03/10	50	147.42	43	148.51	150.50	7	1,808	0.39%
2020/03/09	5	142.20	5	140.90	140.00	0	1,733	0.00%
2020/03/06	2	142.50	20	140.68	142.00	-18	1,687	-1.07%
2020/03/05	45	144.76	23	143.93	146.00	22	1,665	1.32%
2020/03/04	0	0.00	2	140.50	142.00	-2	1,597	-0.13%
2020/03/03	13	140.73	33	141.79	138.00	-20	1,566	-1.28%
2020/03/02	35	141.74	17	141.09	142.00	18	1,528	1.18%
2020/02/27	20	140.00	18	139.28	140.00	2	1,479	0.14%
2020/02/26	31	140.76	7	142.64	139.50	24	1,431	1.68%
2020/02/25	5	139.00	25	138.54	140.50	-20	1,353	-1.48%
2020/02/24	34	144.13	14	144.18	143.50	20	1,294	1.54%
2020/02/21	46	146.40	63.5	146.70	147.00	-17.5	1,247	-1.40%
2020/02/20	59	146.75	45	144.98	148.00	14	1,205	1.16%
2020/02/19	107	138.48	135	140.66	144.00	-28	1,088	-2.57%	大買/大賣/
2020/02/18	43	131.62	43	132.59	131.00	0	885	0.00%
2020/02/17	13	127.69	18.5	129.34	130.50	-5.5	748	-0.74%
2020/02/14	24	118.81	3	118.50	119.00	21	628	3.34%
2020/02/13	1	114.50	0.1	114.50	114.50	0.9	607	0.14%
2020/02/12	0	0.00	0.1	115.50	116.00	-0.1	609	-0.02%
2020/02/10	1	112.50	2	115.25	115.50	-1	619	-0.16%
2020/02/07	1	114.00	2	112.50	113.00	-1	626	-0.16%
2020/02/04	2	111.00	0	0.00	111.50	2	640	0.31%
2020/02/03	1	107.50	2	108.25	110.50	-1	646	-0.15%
2020/01/31	1	111.00	0	0.00	111.00	1	645	0.15%
2020/01/20	0	0.00	2	113.00	112.50	-2	637	-0.31%
2020/01/14	1	113.00	0	0.00	111.00	1	695	0.14%
2020/01/13	1	112.50	1	112.00	112.50	0	717	0.00%
2020/01/09	0	0.00	0.3	112.00	112.00	-0.3	820	-0.03%
2020/01/08	0	0.00	0.4	111.50	111.50	-0.4	842	-0.04%
2020/01/07	2.1	113.67	0	0.00	113.00	2.1	863	0.24%
2020/01/06	0	0.00	8	114.38	113.00	-8	916	-0.87%
2020/01/03	2.1	116.24	3	117.67	116.50	-0.9	924	-0.10%
2019/12/31	0.1	116.00	1	117.00	117.00	-0.9	919	-0.10%
2019/12/30	4.1	119.45	0	0.00	118.00	4.1	916	0.45%
2019/12/27	0	0.00	1	118.50	118.50	-1	922	-0.11%
2019/12/26	1	119.00	2	120.00	119.00	-1	923	-0.11%
2019/12/25	4	119.38	4	119.88	119.00	0	922	0.00%
2019/12/24	0.2	116.00	0	0.00	116.50	0.2	897	0.03%
2019/12/23	1	115.00	1	116.50	117.50	0	889	0.00%
2019/12/20	0	0.00	1.5	113.33	115.00	-1.5	882	-0.17%
2019/12/18	4	116.38	0	0.00	115.00	4	875	0.46%
2019/12/17	0	0.00	3	114.00	115.00	-3	854	-0.35%
2019/12/16	1	113.50	0	0.00	113.00	1	853	0.12%
2019/12/12	1	112.50	1	113.50	113.00	0	850	0.00%
2019/12/06	1	113.50	0	0.00	112.50	1	848	0.12%
2019/11/29	0.1	108.00	0	0.00	108.00	0.1	841	0.01%
2019/11/27	0	0.00	1	109.00	109.00	-1	847	-0.12%
2019/11/22	1	109.00	1	108.50	108.50	0	847	0.00%
2019/11/21	1	110.00	1	111.00	109.00	0	848	0.00%
2019/11/18	1	112.50	1	112.00	112.00	0	844	0.00%
2019/11/15	0	0.00	1	111.50	112.50	-1	846	-0.12%
2019/11/13	0	0.00	1	113.00	113.00	-1	858	-0.12%
2019/11/08	0.1	113.50	1	114.00	113.50	-0.9	870	-0.10%
2019/11/07	1	117.50	0	0.00	117.00	1	868	0.12%
2019/11/06	1	120.50	0	0.00	120.50	1	874	0.11%
2019/11/05	7	119.00	2.2	120.09	122.00	4.8	892	0.54%
2019/11/04	1	118.00	0	0.00	116.00	1	865	0.12%
2019/10/31	2	116.50	1	116.50	116.50	1	861	0.12%
2019/10/30	2	121.25	0	0.00	120.00	2	854	0.23%
2019/10/28	2	121.50	2	122.00	122.00	0	848	0.00%
2019/10/25	11	123.50	6.5	123.08	121.00	4.5	845	0.53%
2019/10/23	0	0.00	2	119.00	118.00	-2	825	-0.24%
2019/10/22	7.2	119.88	12.3	119.96	118.00	-5.1	838	-0.60%
2019/10/21	0	0.00	12	120.25	121.00	-12	822	-1.46%
2019/10/18	13	120.38	31	119.19	119.00	-18	789	-2.28%
2019/10/15	8	112.88	1	113.00	113.00	7	667	1.05%
2019/10/14	30	112.58	9	112.00	111.00	21	656	3.20%
2019/10/08	3	104.50	0	0.00	105.00	3	614	0.49%
2019/10/07	0	0.00	2	105.50	106.00	-2	621	-0.32%
2019/10/04	1	104.00	1	103.50	104.00	0	639	0.00%
2019/10/03	2	104.50	1	104.50	104.50	1	659	0.15%
2019/09/24	0.1	104.00	4	104.38	104.50	-3.9	717	-0.55%
2019/09/18	0	0.00	2.5	102.90	103.00	-2.5	829	-0.30%
2019/09/17	1	102.00	0	0.00	103.00	1	886	0.11%
2019/09/11	3	102.33	0	0.00	102.00	3	1,068	0.28%
2019/09/09	0	0.00	2	104.00	102.50	-2	1,098	-0.18%
2019/09/05	3	105.83	0	0.00	106.00	3	1,102	0.27%
2019/09/04	2	105.00	1	105.00	105.50	1	1,106	0.09%
2019/09/03	0	0.00	3	104.67	105.50	-3	1,113	-0.27%
2019/08/30	2	103.00	0	0.00	102.50	2	1,117	0.18%
2019/08/28	0	0.00	1	101.50	102.00	-1	1,129	-0.09%
2019/08/27	1	102.00	0	0.00	101.00	1	1,132	0.09%
2019/08/26	1	103.00	1	101.50	101.50	0	1,144	0.00%
2019/08/21	0	0.00	2	105.50	105.00	-2	1,203	-0.17%
2019/08/20	0	0.00	2	104.75	105.50	-2	1,204	-0.17%
2019/08/19	7	106.21	5	106.30	105.00	2	1,207	0.17%
2019/08/15	3	103.33	2	104.25	103.00	1	1,206	0.08%
2019/08/14	0	0.00	3	103.67	106.00	-3	1,210	-0.25%
2019/08/13	4	100.50	4	100.50	101.50	0	1,202	0.00%
2019/08/12	1.1	100.55	0	0.00	101.00	1.1	1,205	0.09%
2019/08/08	10	100.60	10	101.20	101.50	0	1,204	0.00%
2019/08/07	5	101.30	5	101.50	102.00	0	1,199	0.00%
2019/08/05	0	0.00	2	108.75	108.00	-2	1,180	-0.17%
2019/08/02	0	0.00	1	108.50	108.50	-1	1,187	-0.08%
2019/07/31	1	110.50	0	0.00	112.00	1	1,200	0.08%
2019/07/29	1	114.00	1	114.50	113.50	0	1,212	0.00%
2019/07/26	0	0.00	5	114.80	115.00	-5	1,211	-0.41%
2019/07/25	1	114.00	0	0.00	116.00	1	1,209	0.08%
2019/07/24	2	112.75	5	112.60	113.50	-3	1,199	-0.25%
2019/07/23	2	109.75	2	110.75	109.00	0	1,186	0.00%
2019/07/22	4	108.50	1	109.00	109.00	3	1,191	0.25%
2019/07/17	1	110.00	4	110.25	109.50	-3	1,266	-0.24%
2019/07/16	0	0.00	1	112.00	112.00	-1	1,282	-0.08%
2019/07/15	21	108.00	2	109.50	110.50	19	1,279	1.49%
2019/07/12	1	107.99	2	109.50	107.50	-1	1,325	-0.07%
2019/07/11	3	111.33	23	111.00	110.50	-20	1,320	-1.51%
2019/07/10	2	111.75	1	111.00	111.00	1	1,322	0.08%
2019/07/09	2	120.00	1	120.00	120.50	1	1,305	0.08%
2019/07/08	2	122.00	2	122.00	122.00	0	1,297	0.00%
2019/07/05	0.1	122.50	1	124.00	123.00	-1	1,308	-0.07%
2019/07/03	0	0.00	3	121.00	121.50	-3	1,368	-0.22%
2019/07/02	2	124.25	0	0.00	124.00	2	1,358	0.15%
2019/07/01	19	124.42	11.1	123.54	124.00	7.9	1,351	0.58%
2019/06/28	0	0.00	1	122.00	121.50	-1	1,349	-0.07%
2019/06/26	2	123.00	1	124.00	123.50	1	1,365	0.07%
2019/06/25	0	0.00	1	122.00	126.00	-1	1,345	-0.07%
2019/06/24	1	124.50	0	0.00	126.00	1	1,281	0.08%
2019/06/21	1	123.00	15	120.53	125.00	-14	1,231	-1.14%
2019/06/20	12	119.25	12	118.63	120.50	0	1,171	0.00%
2019/06/19	0	0.00	3	114.00	115.50	-3	1,136	-0.26%
2019/06/18	0	0.00	1	108.00	108.00	-1	1,113	-0.09%
2019/06/17	0	0.00	3	108.50	108.50	-3	1,184	-0.25%
2019/06/14	0	0.00	1	106.00	105.50	-1	1,183	-0.08%
2019/06/13	1	104.00	0	0.00	105.00	1	1,191	0.08%
2019/06/11	0	0.00	2	104.25	104.50	-2	1,207	-0.17%
2019/06/10	1	101.50	1	101.50	102.00	0	1,206	0.00%
2019/06/06	2	101.25	1	99.90	99.90	1	1,219	0.08%
2019/06/05	7	103.93	6	104.92	102.00	1	1,226	0.08%
2019/06/04	3	101.83	3	102.83	103.00	0	1,245	0.00%
2019/06/03	2	101.50	0	0.00	101.50	2	1,262	0.16%
2019/05/30	0	0.00	6	99.10	99.70	-6	1,312	-0.46%
2019/05/29	9	98.57	8	98.54	98.30	1	1,313	0.08%
2019/05/28	0	0.00	1	103.50	102.00	-1	1,307	-0.08%
2019/05/23	1.1	101.04	0	0.00	101.00	1.1	1,446	0.07%
2019/05/21	15	102.00	1	104.00	104.50	14	1,480	0.95%
2019/05/16	1	106.00	16	103.38	103.50	-15	1,514	-0.99%
2019/05/14	3	101.83	0	0.00	106.00	3	1,619	0.19%
2019/05/13	1	105.50	0	0.00	105.50	1	1,656	0.06%
2019/05/10	1	108.50	2	108.00	109.00	-1	1,666	-0.06%
2019/05/09	10	111.00	0	0.00	110.00	10	1,670	0.60%
2019/05/07	4	113.88	5	113.80	113.50	-1	1,715	-0.06%
2019/05/02	0.1	117.00	0	0.00	117.00	0.1	1,787	0.00%
2019/04/30	1	116.50	2	117.75	117.50	-1	1,806	-0.06%
2019/04/29	34	119.00	43	119.00	118.50	-9	1,845	-0.49%
2019/04/26	21	122.52	11	124.00	123.00	10	1,860	0.54%
2019/04/25	13	122.81	17	120.79	123.50	-4	1,862	-0.21%
2019/04/24	19	124.84	15	122.80	121.50	4	1,866	0.21%
2019/04/23	13	122.42	14	122.96	123.50	-1	1,834	-0.05%
2019/04/22	1	122.50	1	122.00	122.00	0	1,841	0.00%
2019/04/19	3	119.67	2	119.75	120.00	1	1,834	0.05%
2019/04/18	1	124.00	2	119.25	118.50	-1	1,859	-0.05%
2019/04/17	3.1	123.13	2	123.00	122.50	1.1	1,828	0.06%
2019/04/16	2	121.00	2	121.25	122.50	0	1,821	0.00%
2019/04/15	1	120.00	2	120.50	120.50	-1	1,826	-0.05%
2019/04/12	2	119.00	2	118.75	119.50	0	1,838	0.00%
2019/04/11	1	119.50	3	119.00	119.00	-2	1,837	-0.11%
2019/04/09	3	125.00	8	122.56	122.50	-5	1,827	-0.27%
2019/04/08	0	0.00	16.5	119.52	119.00	-16.5	1,809	-0.91%
2019/04/03	1	118.00	1	119.50	118.50	0	1,818	0.00%
2019/04/02	2	118.25	2	118.75	119.00	0	1,844	0.00%
2019/04/01	1	119.00	4	118.75	117.00	-3	1,881	-0.16%
2019/03/27	2	115.50	2	115.50	115.50	0	1,948	0.00%
2019/03/26	2	115.25	0	0.00	115.00	2	1,978	0.10%
2019/03/22	2	116.75	1	117.50	116.50	1	1,992	0.05%
2019/03/21	6	117.42	2	117.25	116.50	4	2,003	0.20%
2019/03/20	13	116.92	11	117.55	118.00	2	2,013	0.10%
2019/03/19	1	111.50	1	111.50	111.50	0	1,995	0.00%
2019/03/18	1	113.00	0	0.00	110.50	1	2,006	0.05%
2019/03/15	2	111.75	3	112.17	112.00	-1	2,045	-0.05%
2019/03/14	2	111.50	2	110.00	110.00	0	2,082	0.00%
2019/03/13	2	111.50	2	111.50	111.50	0	2,132	0.00%
2019/03/12	3	113.33	4	112.50	111.50	-1	2,168	-0.05%
2019/03/08	1	108.50	0	0.00	110.50	1	2,274	0.04%
2019/03/07	5	111.10	6.1	111.32	110.00	-1.1	2,342	-0.05%
2019/03/06	0.5	114.00	0	0.00	113.00	0.5	2,430	0.02%
2019/03/05	4.1	117.11	3	116.17	116.00	1.1	2,512	0.04%
2019/03/04	4	119.50	3	119.67	119.00	1	2,535	0.04%
2019/02/27	8	118.75	8	119.06	119.50	0	2,544	0.00%
2019/02/26	2	122.50	5	123.30	121.50	-3	2,540	-0.12%
2019/02/25	12	122.25	4	122.50	122.00	8	2,547	0.31%
2019/02/22	11	128.82	10	128.45	127.00	1	2,592	0.04%
2019/02/21	5	125.50	5	125.70	126.00	0	2,580	0.00%
2019/02/20	3	126.83	2	127.75	125.00	1	2,604	0.04%
2019/02/18	5	127.40	5	127.00	125.50	0	2,640	0.00%
2019/02/15	4	126.38	2	127.00	125.00	2	2,676	0.07%
2019/02/14	9	128.17	6	128.50	128.00	3	2,701	0.11%
2019/02/13	35	129.31	26.5	129.87	132.00	8.5	2,692	0.32%
2019/02/12	12	125.54	7.5	125.80	125.00	4.5	2,668	0.17%
2019/02/11	4	121.63	2	121.00	120.50	2	2,746	0.07%
2019/01/30	0	0.00	1	122.00	122.00	-1	2,828	-0.04%
2019/01/29	0	0.00	1	120.50	120.50	-1	2,867	-0.03%
2019/01/28	6	124.92	1	126.00	123.00	5	2,907	0.17%
2019/01/25	10	122.45	18	124.11	124.00	-8	3,007	-0.27%
2019/01/24	4	119.00	19	119.39	118.00	-15	3,048	-0.49%
2019/01/23	2	117.25	1	118.00	118.00	1	3,066	0.03%
2019/01/22	1	119.00	1	120.50	117.50	0	3,101	0.00%
2019/01/21	19	117.79	8	117.75	119.50	11	3,153	0.35%
2019/01/18	5	110.40	2	112.75	114.50	3	3,148	0.10%
2019/01/17	2	113.00	0	0.00	113.00	2	3,166	0.06%
2019/01/16	4	114.50	0	0.00	114.00	4	3,213	0.12%
2019/01/15	0	0.00	4	114.88	115.50	-4	3,232	-0.12%
2019/01/14	3	111.83	1	114.50	113.00	2	3,243	0.06%
2019/01/11	3	117.33	2	116.75	116.00	1	3,252	0.03%
2019/01/10	2	120.75	6	121.25	117.00	-4	3,276	-0.12%
2019/01/09	8	119.38	3	117.33	118.00	5	3,283	0.15%
2019/01/08	2	115.00	1	115.50	115.00	1	3,320	0.03%
2019/01/07	1	115.50	1	115.50	115.00	0	3,341	0.00%
2019/01/04	4	110.38	6	109.67	113.00	-2	3,375	-0.06%
2019/01/03	4	115.63	5	113.40	113.00	-1	3,405	-0.03%
2019/01/02	6	118.50	5	117.00	116.50	1	3,479	0.03%
2018/12/28	7	117.43	5	117.00	118.00	2	3,554	0.06%
2018/12/27	2	116.50	4	118.50	117.50	-2	3,591	-0.06%
2018/12/26	4	114.50	2	112.50	112.00	2	3,594	0.06%
2018/12/25	3	112.17	12	113.13	115.00	-9	3,613	-0.25%
2018/12/24	17	118.29	12	118.04	118.00	5	3,593	0.14%
2018/12/21	5.2	120.90	5	123.70	126.00	0.2	3,639	0.01%
2018/12/20	4	123.50	4	122.88	122.00	0	3,621	0.00%
2018/12/19	10	131.45	10	131.30	130.00	0	3,628	0.00%
2018/12/18	2	135.50	1	133.00	133.00	1	3,598	0.03%
2018/12/17	6	136.25	6	136.50	134.50	0	3,770	0.00%
2018/12/14	3	134.67	3	135.50	135.00	0	3,997	0.00%
2018/12/13	6	138.67	4	138.00	139.00	2	4,105	0.05%
2018/12/12	7	140.86	9	140.56	140.50	-2	4,263	-0.05%
2018/12/11	1	133.50	19	133.87	133.50	-18	4,294	-0.42%
2018/12/10	23	133.09	4	131.25	133.00	19	4,302	0.44%
2018/12/07	9	134.11	9	136.83	139.00	0	4,307	0.00%
2018/12/06	3	141.17	8	131.75	130.50	-5	4,400	-0.11%
2018/12/05	8	140.63	10	140.75	139.50	-2	4,404	-0.05%
2018/12/04	6	147.75	8	148.56	146.50	-2	4,487	-0.04%
2018/12/03	6	149.75	14	150.07	150.00	-8	4,524	-0.18%
2018/11/30	22	142.73	34	143.62	142.50	-12	4,539	-0.26%
2018/11/29	34	140.50	15	139.47	140.00	19	4,561	0.42%
2018/11/28	33	130.86	31	131.84	132.00	2	4,594	0.04%
2018/11/27	7	125.86	12	126.25	128.00	-5	4,522	-0.11%
2018/11/26	3	122.50	1	123.00	123.00	2	4,566	0.04%
2018/11/23	1	123.00	2	122.50	120.50	-1	4,728	-0.02%
2018/11/22	7	125.50	6	121.83	121.50	1	4,911	0.02%
2018/11/21	28	126.66	28	126.45	125.50	0	4,960	0.00%
2018/11/20	2	118.75	4	119.75	121.00	-2	4,931	-0.04%
2018/11/19	1	118.00	3	117.67	119.00	-2	4,933	-0.04%
2018/11/16	9	118.28	21	116.88	116.00	-12	5,029	-0.24%
2018/11/15	14	115.25	15	115.20	116.50	-1	5,075	-0.02%
2018/11/14	11	116.05	11	115.45	114.50	0	5,099	0.00%
2018/11/13	47	114.69	47	111.45	117.00	0	5,110	0.00%
2018/11/12	21	115.07	21	115.00	116.50	0	5,143	0.00%
2018/11/09	14	113.68	13	114.38	115.00	1	5,172	0.02%
2018/11/08	8	120.44	1	118.50	114.00	7	5,209	0.13%
2018/11/07	56	118.38	49	118.36	119.50	7	5,139	0.14%
2018/11/06	9.5	113.11	8	111.19	109.50	1.5	5,093	0.03%
2018/11/05	16	113.75	19	113.00	117.00	-3	5,093	-0.06%
2018/11/02	15	114.63	15	115.63	112.00	0	5,059	0.00%
2018/11/01	13	112.46	13	113.77	113.50	0	4,960	0.00%
2018/10/31	0	0.00	1	105.50	105.50	-1	4,869	-0.02%
2018/10/30	3	96.17	2	96.90	96.20	1	4,887	0.02%
2018/10/26	8	95.06	7	94.96	92.10	1	4,932	0.02%
2018/10/25	3	98.20	5	95.70	95.00	-2	4,962	-0.04%
2018/10/24	5	106.70	5	106.60	105.50	0	4,985	0.00%
2018/10/23	1	111.50	0	0.00	109.00	1	4,991	0.02%
2018/10/22	5	115.80	6	117.50	118.00	-1	5,020	-0.02%
2018/10/19	7	113.29	7	112.86	114.50	0	5,166	0.00%
2018/10/18	7	119.86	7	121.36	118.00	0	5,300	0.00%
2018/10/17	7	122.71	7	123.50	121.00	0	5,319	0.00%
2018/10/16	1	123.50	3	123.50	121.00	-2	5,339	-0.04%
2018/10/15	1.5	117.50	0	0.00	118.00	1.5	5,354	0.03%
2018/10/12	2	116.75	8	115.63	117.00	-6	5,480	-0.11%
2018/10/11	8	114.00	5	113.00	112.50	3	5,553	0.05%
2018/10/09	21	123.60	33	121.55	124.50	-12	5,624	-0.21%
2018/10/08	7	121.00	6	119.75	118.00	1	5,600	0.02%
2018/10/05	10	129.50	1	133.50	130.00	9	5,592	0.16%
2018/10/04	1	140.50	2	140.75	143.50	-1	5,610	-0.02%
2018/10/02	0.5	148.50	0.3	148.50	148.50	0.2	5,632	0.00%
2018/10/01	0	0.00	1	150.50	151.00	-1	5,681	-0.02%
2018/09/28	10	151.60	9	150.22	150.00	1	5,755	0.02%
2018/09/27	3	157.50	3.2	154.81	152.00	-0.2	5,850	0.00%
2018/09/26	5	167.00	7	165.79	163.00	-2	5,841	-0.03%
2018/09/25	0	0.00	2	163.00	163.00	-2	5,820	-0.03%
2018/09/12	17	81.98	16	81.64	79.30	1	5,881	0.02%
2018/09/11	19	86.03	10	86.55	85.40	9	5,808	0.15%
2018/09/10	15	90.81	10	92.05	89.60	5	5,642	0.09%
2018/09/07	28	105.36	39	106.23	99.50	-11	5,558	-0.20%
2018/09/06	44	108.61	29	108.22	108.50	15	5,410	0.28%
2018/09/05	3	108.00	1	105.50	105.50	2	5,398	0.04%
2018/09/04	2	106.50	4	106.63	107.50	-2	5,477	-0.04%
2018/09/03	25	105.86	18	105.28	104.50	7	5,508	0.13%
2018/08/31	21	108.95	14	109.04	110.00	7	5,439	0.13%
2018/08/30	8	112.94	8	112.56	111.00	0	5,435	0.00%
2018/08/29	10	109.75	9	109.89	110.50	1	5,400	0.02%
2018/08/28	10	111.25	4	110.50	109.00	6	5,469	0.11%
2018/08/27	4	111.25	3	112.00	113.00	1	5,437	0.02%
2018/08/24	20	106.60	16	107.34	107.50	4	5,506	0.07%
2018/08/23	4	112.63	2	111.00	110.50	2	5,728	0.03%
2018/08/22	10	111.55	11	111.64	113.50	-1	5,988	-0.02%
2018/08/21	23	110.22	21	110.24	112.50	2	6,261	0.03%
2018/08/20	23	109.85	8	108.56	109.50	15	6,248	0.24%
2018/08/17	1	122.50	0	0.00	118.00	1	6,190	0.02%
2018/08/16	3	117.33	3	121.00	123.00	0	6,289	0.00%
2018/08/15	1	118.50	1	117.00	117.00	0	6,444	0.00%
2018/08/14	21	117.98	7	118.50	121.00	14	6,587	0.21%
2018/08/13	13	120.58	3	118.50	121.00	10	6,624	0.15%
2018/08/10	7	132.93	5	132.00	130.00	2	6,714	0.03%
2018/08/09	4	132.25	1	132.00	132.00	3	7,007	0.04%
2018/08/08	6	135.33	1	133.00	134.00	5	7,354	0.07%
2018/08/07	0	0.00	3	138.50	138.00	-3	7,725	-0.04%
2018/08/06	22	133.39	7	134.21	133.00	15	7,937	0.19%
2018/08/03	1	138.00	4	140.00	138.50	-3	8,077	-0.04%
2018/08/02	10	141.15	4	141.13	139.00	6	8,111	0.07%
2018/08/01	4	145.25	2	144.75	146.00	2	8,123	0.02%
2018/07/31	0	0.00	2	148.25	148.00	-2	8,167	-0.02%
2018/07/30	9	146.22	0	0.00	146.00	9	8,164	0.11%
2018/07/27	6	149.42	8	150.38	152.00	-2	8,160	-0.02%
2018/07/26	2	149.25	3	152.17	148.50	-1	8,187	-0.01%
2018/07/25	10	152.50	12	153.29	150.50	-2	8,191	-0.02%
2018/07/24	1	143.00	4	145.25	147.00	-3	8,093	-0.04%
2018/07/23	3	139.83	51	141.03	141.00	-48	8,084	-0.59%
2018/07/20	3	151.83	2	148.25	147.50	1	8,061	0.01%
2018/07/19	1	149.00	5	149.10	149.00	-4	8,046	-0.05%
2018/07/18	1	151.00	3	148.83	148.00	-2	8,115	-0.02%
2018/07/17	14	156.96	4	155.38	150.50	10	8,119	0.12%
2018/07/16	5	148.70	16	153.22	154.50	-11	8,009	-0.14%
2018/07/13	3	145.67	5	146.20	144.50	-2	7,954	-0.03%
2018/07/12	4	145.25	4	146.13	144.50	0	7,955	0.00%
2018/07/11	6	145.50	10	146.00	144.00	-4	7,990	-0.05%
2018/07/10	56	147.26	10	146.85	146.50	46	8,057	0.57%
2018/07/09	3	138.83	2	139.50	137.50	1	8,090	0.01%
2018/07/06	1	133.50	10	133.10	136.00	-9	8,131	-0.11%
2018/07/05	2	127.00	41	125.29	124.00	-39	8,061	-0.48%
2018/07/04	1	128.00	3	130.67	130.50	-2	8,035	-0.02%
2018/07/03	6	132.92	4	135.50	131.00	2	7,993	0.03%
2018/07/02	9	137.83	2	141.50	135.50	7	7,976	0.09%
2018/06/29	1	141.50	3	142.83	143.50	-2	7,958	-0.03%
2018/06/28	7	143.07	1	141.00	141.00	6	8,027	0.07%
2018/06/27	5	145.40	4	144.75	141.50	1	8,014	0.01%
2018/06/26	2	147.25	2	144.75	148.00	0	7,963	0.00%
2018/06/25	0	0.00	1	138.00	139.50	-1	7,839	-0.01%
2018/06/22	3	138.50	2	138.50	137.50	1	7,868	0.01%
2018/06/21	3	141.83	4	142.88	142.50	-1	7,888	-0.01%
2018/06/20	14	135.11	3	134.17	138.00	11	7,885	0.14%
2018/06/19	6	146.00	9	145.89	141.00	-3	7,857	-0.04%
2018/06/15	6	149.08	3	149.17	149.50	3	7,863	0.04%
2018/06/14	3	150.50	7	150.29	151.00	-4	7,852	-0.05%
2018/06/13	2	155.50	1	152.50	152.00	1	7,893	0.01%
2018/06/12	8	161.25	16	158.88	157.50	-8	7,919	-0.10%
2018/06/11	18	155.61	12	156.71	156.50	6	7,844	0.08%
2018/06/08	4	153.25	3	152.00	152.00	1	7,821	0.01%
2018/06/07	6	157.67	7	158.43	155.00	-1	7,821	-0.01%
2018/06/06	15	158.57	2	158.50	157.50	13	7,924	0.16%
2018/06/05	10	154.60	12	158.67	155.50	-2	7,934	-0.03%
2018/06/04	5	161.80	6	160.92	161.00	-1	7,846	-0.01%
2018/06/01	16	161.59	6	163.33	163.00	10	7,920	0.13%
2018/05/31	20	173.80	20	175.23	167.00	0	7,840	0.00%
2018/05/30	19	167.89	26	168.38	166.00	-7	7,513	-0.09%
2018/05/29	19	163.84	37	164.55	170.50	-18	7,233	-0.25%
2018/05/28	36	156.14	27	157.78	156.00	9	6,888	0.13%
2018/05/25	15	154.40	8	154.06	152.50	7	6,767	0.10%
2018/05/24	30	153.98	22	152.59	152.50	8	6,717	0.12%
2018/05/23	25	153.12	26	153.37	155.50	-1	6,582	-0.02%
2018/05/22	12	150.63	6	153.67	147.00	6	6,423	0.09%
2018/05/21	15	158.43	6	159.25	155.50	9	6,377	0.14%
2018/05/18	36	158.46	36	157.43	161.00	0	6,286	0.00%
2018/05/17	32	162.69	26	159.48	156.00	6	6,256	0.10%
2018/05/16	54	169.18	21	166.38	164.00	33	6,031	0.55%
2018/05/15	34	164.51	65	159.16	155.00	-31	5,701	-0.54%
2018/05/14	64	153.21	47	156.05	158.50	17	5,362	0.32%
2018/05/11	13	139.35	30	143.57	144.50	-17	5,158	-0.33%
2018/05/10	3	127.17	2	130.00	131.50	1	5,014	0.02%
2018/05/09	1	128.00	3	127.00	126.00	-2	4,998	-0.04%
2018/05/08	2	124.25	5	123.50	124.50	-3	5,017	-0.06%
2018/05/07	1	119.00	2	117.00	119.00	-1	5,036	-0.02%
2018/05/04	0	0.00	3	117.50	116.50	-3	5,091	-0.06%
2018/05/03	8	123.00	2	123.50	120.50	6	5,178	0.12%
2018/05/02	2	120.75	4	121.25	121.00	-2	5,214	-0.04%
2018/04/30	10	115.00	13	116.08	117.50	-3	5,271	-0.06%
2018/04/27	5	113.10	3	112.00	115.00	2	5,480	0.04%
2018/04/26	15	113.93	13	113.92	111.50	2	5,617	0.04%
2018/04/25	4	112.50	4	112.75	115.50	0	5,837	0.00%
2018/04/24	64	122.52	57	117.31	114.00	7	5,980	0.12%
2018/04/23	25	128.16	21	129.88	126.00	4	5,890	0.07%
2018/04/20	1	126.00	0	0.00	125.50	1	5,891	0.02%
2018/04/19	1	130.50	2	129.75	126.50	-1	5,958	-0.02%
2018/04/18	1	126.00	1	126.00	125.50	0	5,907	0.00%
2018/04/17	2	125.25	3	127.00	124.50	-1	5,931	-0.02%
2018/04/16	11	126.95	7	126.36	124.50	4	6,015	0.07%
2018/04/13	10	119.25	17	121.53	124.00	-7	5,975	-0.12%
2018/04/12	6	109.58	8	110.56	113.00	-2	6,025	-0.03%
2018/04/11	2	117.25	2	116.50	115.50	0	6,084	0.00%
2018/04/10	2	118.75	2	117.50	117.50	0	6,128	0.00%
2018/04/09	7	117.64	2	116.75	117.50	5	6,229	0.08%
2018/04/03	2	120.50	2	121.00	119.50	0	6,239	0.00%
2018/04/02	4	118.63	2	117.50	119.50	2	6,260	0.03%
2018/03/31	4	120.50	3	120.83	117.50	1	6,309	0.02%
2018/03/30	1	124.00	0	0.00	123.00	1	6,256	0.02%
2018/03/29	0	0.00	1	124.50	125.50	-1	6,272	-0.02%
2018/03/28	1	123.00	1	125.50	123.00	0	6,257	0.00%
2018/03/27	2	131.25	1	128.50	128.00	1	6,241	0.02%
2018/03/26	3	128.00	4	128.88	130.50	-1	6,241	-0.02%
2018/03/23	1	126.50	1	126.00	124.50	0	6,196	0.00%
2018/03/22	22	133.39	6	131.17	129.00	16	6,156	0.26%
2018/03/21	7	134.36	2	135.75	134.50	5	6,083	0.08%
2018/03/20	2	137.25	2	138.25	138.50	0	6,032	0.00%
2018/03/19	5	141.20	4	139.50	138.00	1	6,034	0.02%
2018/03/16	9	139.67	13	139.08	137.50	-4	5,970	-0.07%
2018/03/15	2	137.50	2	136.50	137.00	0	5,882	0.00%
2018/03/14	10	138.40	3	136.67	137.00	7	5,880	0.12%
2018/03/13	15	142.47	6	140.75	139.00	9	5,880	0.15%
2018/03/12	13	142.00	7	143.43	141.00	6	5,843	0.10%
2018/03/09	2	138.00	2	138.50	138.00	0	5,710	0.00%
2018/03/08	6	137.67	1	137.00	136.00	5	5,679	0.09%
2018/03/07	1	138.50	7	138.79	134.50	-6	5,707	-0.11%
2018/03/06	12	135.50	16	135.65	135.00	-4	5,610	-0.07%
2018/03/05	3	130.00	5	131.00	130.00	-2	5,559	-0.04%
2018/03/02	12	129.00	11	129.45	130.00	1	5,547	0.02%
2018/03/01	2	129.75	2	131.50	130.00	0	5,576	0.00%
2018/02/27	4	133.25	0	0.00	130.50	4	5,616	0.07%
2018/02/26	0	0.00	2	133.00	133.00	-2	5,624	-0.04%
2018/02/23	4	136.63	4	135.25	132.50	0	5,562	0.00%
2018/02/22	32	134.77	32	135.48	134.00	0	5,607	0.00%
2018/02/21	4	137.00	4	134.13	135.50	0	5,702	0.00%
2018/02/12	41	127.88	43	129.17	126.00	-2	5,640	-0.04%
2018/02/09	24	124.65	24	125.60	127.00	0	5,605	0.00%
2018/02/08	12	127.46	10	127.50	123.00	2	5,521	0.04%
2018/02/07	9	123.83	9	127.00	127.00	0	5,487	0.00%
2018/02/06	2	122.75	1	117.00	115.50	1	5,576	0.02%
2018/02/05	1	123.00	1	125.00	128.00	0	5,612	0.00%
2018/02/02	0	0.00	1	134.00	132.00	-1	5,617	-0.02%
2018/02/01	2	134.25	3	134.17	131.00	-1	5,568	-0.02%
2018/01/31	6	129.42	6	130.00	132.00	0	5,521	0.00%
2018/01/30	2	132.00	6	134.33	132.00	-4	5,482	-0.07%
2018/01/29	3	131.00	0	0.00	130.00	3	5,404	0.06%
2018/01/26	3	129.83	2	127.00	127.00	1	5,374	0.02%
2018/01/25	9	136.61	9	137.78	134.00	0	5,288	0.00%
2018/01/24	25	140.82	27	142.06	140.50	-2	5,230	-0.04%
2018/01/23	20	145.03	21	146.26	140.00	-1	5,153	-0.02%
2018/01/22	27	139.06	25	134.88	143.00	2	4,959	0.04%
2018/01/19	27	130.11	26	131.10	130.00	1	4,838	0.02%
2018/01/18	10	119.25	14	121.79	127.00	-4	4,592	-0.09%
2018/01/15	2	115.50	3	114.50	115.50	-1	4,358	-0.02%
2018/01/11	5	114.20	3	113.50	115.50	2	4,279	0.05%
2018/01/10	19	119.61	19	117.74	115.50	0	4,232	0.00%
2018/01/09	2	116.00	2	115.50	114.00	0	4,086	0.00%
2018/01/08	16	111.97	15	116.40	114.50	1	4,055	0.02%
2018/01/05	6	108.92	9	106.89	110.00	-3	3,879	-0.08%
2018/01/04	46	101.42	46	101.51	100.00	0	3,767	0.00%
2018/01/03	2	98.65	13	101.12	101.50	-11	3,718	-0.30%
2018/01/02	2	94.30	2	93.00	92.70	0	3,622	0.00%