台勝科 (3532)-玉山-嘉義券商分點個股進出

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
164.5
漲跌
▼9.5
漲幅
-5.46%
成交量
2,051張
產業
上市半導體類股▼6.13%
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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/19	0	0.00	0.1	165.50	164.50	-0.1	1,252	-0.01%
2024/04/18	0	0.00	5.2	173.96	174.00	-5.2	1,229	-0.42%
2024/04/17	0	0.00	1	169.00	169.50	-1	1,227	-0.08%
2024/04/15	0	0.00	3	172.67	171.00	-3	1,229	-0.24%
2024/04/12	1.2	173.67	1	174.50	174.50	0.2	1,220	0.02%
2024/04/11	0.1	173.00	0	171.00	173.00	0.1	1,212	0.01%
2024/04/10	1	173.00	1	173.00	173.00	0	1,220	0.00%
2024/04/09	0.1	169.53	2	170.50	169.00	-1.9	1,222	-0.16%
2024/04/08	1	168.00	1	170.50	170.50	0	1,232	0.00%
2024/04/03	3	169.33	0	0.00	170.00	3	1,252	0.24%
2024/04/02	1	169.00	0	0.00	168.00	1	1,296	0.08%
2024/04/01	0	0.00	1	167.50	168.50	-1	1,455	-0.07%
2024/03/29	0	0.00	4	166.50	166.50	-4	1,502	-0.27%
2024/03/26	1	166.50	0	0.00	163.50	1	1,712	0.06%
2024/03/25	1.5	168.00	0	0.00	168.00	1.5	1,987	0.08%
2024/03/22	2.5	167.70	5.4	168.33	168.00	-2.9	2,089	-0.14%
2024/03/21	0.1	165.00	1	163.00	165.50	-0.9	2,217	-0.04%
2024/03/19	1	163.50	0	0.00	163.00	1	2,457	0.04%
2024/03/18	1	159.00	1	160.00	160.00	0	2,461	0.00%
2024/03/15	1.2	161.87	0	0.00	160.50	1.2	2,543	0.05%
2024/03/14	1.2	163.63	0	0.00	164.50	1.2	2,539	0.05%
2024/03/13	0.2	163.00	0	0.00	162.50	0.2	2,604	0.01%
2024/03/12	1	165.00	2	165.75	166.00	-1	2,580	-0.04%
2024/03/11	0	0.00	2.2	161.80	161.50	-2.2	2,563	-0.08%
2024/03/08	21	166.98	5	164.70	162.50	16	2,551	0.63%
2024/03/06	1	158.50	0	0.00	158.00	1	2,418	0.04%
2024/03/01	0	0.00	1	156.50	157.00	-1	2,491	-0.04%
2024/02/29	0	157.00	1	156.00	156.50	-1	2,489	-0.04%
2024/02/27	1	158.00	0	0.00	157.50	1	2,494	0.04%
2024/02/23	0.1	160.75	0	0.00	160.50	0.1	2,495	0.00%
2024/02/22	0	0.00	1	160.00	160.00	-1	2,501	-0.04%
2024/02/20	0.1	155.50	2	156.00	155.50	-2	2,495	-0.08%
2024/02/19	0.3	156.33	0	0.00	156.00	0.3	2,496	0.01%
2024/02/16	2	154.00	1	154.00	154.00	1	2,506	0.04%
2024/02/15	2.8	157.34	0	0.00	156.50	2.8	2,488	0.11%
2024/02/05	0	0.00	0	162.00	161.00	0	2,477	0.00%
2024/02/02	1	161.50	0	0.00	161.50	1	2,486	0.04%
2024/01/30	0	0.00	0	163.00	163.50	0	2,532	0.00%
2024/01/29	1.1	164.41	1	164.00	165.00	0.1	2,555	0.00%
2024/01/24	0.1	165.00	1	161.16	164.50	-1	2,579	-0.04%
2024/01/23	1	159.00	0	0.00	161.00	1	2,560	0.04%
2024/01/22	0.1	161.50	0	0.00	161.50	0.1	2,549	0.00%
2024/01/19	1	159.00	1	160.00	160.00	0	2,552	0.00%
2024/01/17	4.1	157.51	0	0.00	158.50	4.1	2,545	0.16%
2024/01/16	0	0.00	1	161.50	162.00	-1	2,524	-0.04%
2024/01/12	0	164.00	0	0.00	163.00	0	2,511	0.00%
2024/01/10	0.1	163.00	0	0.00	163.50	0.1	2,505	0.00%
2024/01/09	0.2	165.00	0	0.00	163.50	0.2	2,502	0.01%
2024/01/05	1.1	163.05	0	0.00	164.00	1.1	2,504	0.04%
2024/01/04	3.1	164.16	0	0.00	164.50	3.1	2,509	0.12%
2024/01/03	0.1	167.70	0	0.00	166.50	0.1	2,505	0.00%
2024/01/02	1	167.00	0	0.00	167.00	1	2,491	0.04%
2023/12/29	6	169.67	4	169.50	168.50	2	2,473	0.08%
2023/12/28	4.1	171.66	4	171.50	171.50	0.1	2,447	0.00%
2023/12/27	12.1	174.19	5	172.30	172.00	7.1	2,397	0.30%
2023/12/26	5	189.50	23	189.00	189.00	-18	2,237	-0.80%
2023/12/25	0	191.00	1	192.00	190.00	-1	2,181	-0.05%
2023/12/22	1	185.00	0	0.00	188.00	1	2,126	0.05%
2023/12/21	2	188.25	0	0.00	189.00	2	2,068	0.10%
2023/12/20	20	188.10	6	188.68	184.00	14	1,945	0.72%
2023/12/19	3	181.17	0.5	181.49	184.00	2.5	1,654	0.15%
2023/12/18	7.1	182.59	8	181.88	180.50	-0.9	1,542	-0.06%
2023/12/15	12.5	177.70	20	180.30	183.50	-7.5	1,366	-0.55%
2023/12/14	0	0.00	10	166.50	167.00	-10	1,108	-0.90%
2023/12/13	10	164.25	0	0.00	163.50	10	1,085	0.92%
2023/12/12	0	167.50	26	166.31	165.00	-26	1,071	-2.43%
2023/12/08	11	160.91	4.2	163.67	160.50	6.8	989	0.69%
2023/12/06	5	157.50	0	0.00	157.50	5	906	0.55%
2023/12/04	1.1	159.50	1.1	159.00	159.00	0	894	0.00%
2023/12/01	10.1	163.00	0	0.00	162.00	10.1	882	1.14%
2023/11/30	0	0.00	18.7	161.65	164.00	-18.7	874	-2.14%
2023/11/29	7	159.50	10	161.50	160.00	-3	833	-0.35%
2023/11/28	10	159.00	0	0.00	159.00	10	820	1.22%
2023/11/24	1	155.01	0	0.00	155.00	1	805	0.13%
2023/11/21	0	155.50	0	0.00	154.50	0	785	0.00%
2023/11/20	0	157.98	0	0.00	157.00	0	768	0.01%
2023/11/17	0.3	159.34	1	160.00	159.00	-0.7	759	-0.09%
2023/11/15	1	157.49	0	160.00	157.00	1	750	0.13%
2023/11/14	1	158.50	0	0.00	158.00	1	742	0.13%
2023/11/13	1	159.49	0	0.00	158.50	1	742	0.14%
2023/11/10	0.2	160.00	3.1	159.68	160.00	-2.9	748	-0.39%
2023/11/09	0.1	158.00	1	157.00	157.50	-1	740	-0.13%
2023/11/08	5.1	154.03	2	154.25	156.50	3.1	752	0.41%
2023/11/07	9	160.00	0	0.00	160.50	9	724	1.24%
2023/11/06	0	0.00	2	158.75	161.00	-2	728	-0.27%
2023/11/01	0	0.00	2	158.49	155.50	-2	746	-0.27%
2023/10/31	1	156.00	5	156.00	155.50	-4	726	-0.55%
2023/10/30	5	155.00	0	0.00	155.00	5	745	0.67%
2023/10/27	0	0.00	0.1	153.00	155.00	-0.1	750	-0.01%
2023/10/26	0.3	151.67	1	151.00	152.00	-0.7	773	-0.09%
2023/10/25	0.2	153.50	0	153.50	154.00	0.2	782	0.02%
2023/10/24	1	149.50	0	0.00	153.50	1	835	0.12%
2023/10/23	0.1	151.50	0	0.00	152.00	0.1	845	0.01%
2023/10/20	0.1	149.45	0	0.00	151.50	0.1	886	0.01%
2023/10/19	0.1	150.00	0	0.00	151.50	0.1	895	0.01%
2023/10/18	0	0.00	2	152.00	153.50	-2	909	-0.22%
2023/10/16	0.1	154.00	0	0.00	152.50	0.1	923	0.01%
2023/10/13	0	0.00	2	155.75	155.50	-2	944	-0.21%
2023/10/12	0	151.50	1	154.50	153.50	-1	964	-0.10%
2023/10/03	0	0.00	2	148.00	148.00	-2	1,096	-0.18%
2023/09/21	1	142.00	0	0.00	142.50	1	1,173	0.09%
2023/09/15	0	0.00	1	150.00	150.00	-1	1,243	-0.08%
2023/09/13	1	148.50	0	0.00	148.50	1	1,249	0.08%
2023/09/12	0	0.00	1	147.00	146.50	-1	1,269	-0.08%
2023/09/06	1	145.00	0	0.00	145.00	1	1,401	0.07%
2023/09/01	2	145.75	0	0.00	145.50	2	1,555	0.13%
2023/08/29	1	141.50	1	140.00	140.00	0	1,685	0.00%
2023/08/28	2	139.75	0	0.00	141.50	2	1,714	0.12%
2023/08/25	0	140.00	0	0.00	139.50	0	1,765	0.00%
2023/08/24	2	140.75	0	0.00	140.50	2	1,902	0.11%
2023/08/18	1	138.50	3	140.67	138.00	-2	1,939	-0.10%
2023/08/17	1	139.00	0	0.00	140.50	1	1,936	0.05%
2023/08/16	0	0.00	4	138.00	138.50	-4	1,934	-0.21%
2023/08/15	0.1	140.00	2	138.75	139.00	-1.9	1,928	-0.10%
2023/08/14	0	0.00	4	139.25	140.00	-4	1,928	-0.21%
2023/08/11	1	145.00	0	0.00	143.50	1	1,919	0.05%
2023/08/10	1	145.50	4	146.25	146.50	-3	1,909	-0.16%
2023/08/09	0	0.00	2	146.75	145.00	-2	1,902	-0.11%
2023/08/08	5	148.10	0	0.00	147.50	5	1,887	0.26%
2023/08/07	2	150.50	1	150.50	150.50	1	1,882	0.05%
2023/08/04	2	153.00	0	0.00	153.00	2	1,874	0.11%
2023/08/02	1	157.00	2	155.75	153.00	-1	1,871	-0.05%
2023/08/01	0	0.00	1	158.50	159.50	-1	1,847	-0.05%
2023/07/31	5.1	162.49	4	160.50	159.50	1.1	1,842	0.06%
2023/07/28	1	164.00	1	164.50	164.00	0	1,812	0.00%
2023/07/27	3	162.83	1	162.50	162.50	2	1,807	0.11%
2023/07/26	2	164.00	3	163.83	162.00	-1	1,764	-0.06%
2023/07/25	5	165.80	5	165.00	164.00	0	1,760	0.00%
2023/07/21	1	157.50	0	0.00	159.50	1	1,773	0.06%
2023/07/20	0	0.00	1	161.50	161.50	-1	1,797	-0.06%
2023/07/19	4	164.88	1	164.50	161.50	3	1,795	0.17%
2023/07/18	1	165.00	0	0.00	165.50	1	1,785	0.06%
2023/07/17	1	169.50	0	0.00	164.50	1	1,782	0.06%
2023/07/14	0	0.00	10.2	168.10	169.00	-10.2	1,772	-0.58%
2023/07/13	0	0.00	8	165.63	161.50	-8	1,733	-0.46%
2023/07/12	8	163.69	18.2	164.62	164.00	-10.2	1,702	-0.60%
2023/07/11	11	157.00	1	160.00	158.50	10	1,663	0.60%
2023/07/10	1	159.50	0	0.00	160.50	1	1,653	0.06%
2023/07/07	2	160.00	1	159.50	160.00	1	1,656	0.06%
2023/07/06	0	0.00	1	161.50	161.00	-1	1,657	-0.06%
2023/07/05	1	161.00	0	0.00	161.00	1	1,658	0.06%
2023/07/04	1	165.50	1	164.00	164.00	0	1,646	0.00%
2023/07/03	1	168.00	0.1	169.00	168.00	0.9	1,652	0.05%
2023/06/29	2	166.01	0	0.00	166.00	2	1,671	0.12%
2023/06/28	1	168.00	0	0.00	167.00	1	1,679	0.06%
2023/06/27	0	0.00	1	171.00	167.50	-1	1,687	-0.06%
2023/06/26	1	162.00	5	164.80	164.00	-4	1,660	-0.24%
2023/06/21	0	0.00	1	164.50	163.50	-1	1,715	-0.06%
2023/06/20	3.1	165.81	5	166.00	165.00	-1.9	1,761	-0.11%
2023/06/16	14.3	167.07	0	0.00	166.50	14.3	1,827	0.78%
2023/06/15	2.1	169.00	2	169.25	168.00	0.1	1,826	0.01%
2023/06/14	0.1	164.50	3.5	166.14	167.50	-3.4	1,892	-0.18%
2023/06/13	1.1	162.55	4	163.25	163.50	-2.9	1,928	-0.15%
2023/06/12	3.1	157.85	2	158.25	158.00	1.1	1,926	0.06%
2023/06/08	1.1	159.50	6	157.08	158.00	-4.9	1,931	-0.25%
2023/06/07	15.1	155.95	2	157.25	157.50	13.1	1,933	0.68%
2023/06/06	3	164.00	2	165.00	165.00	1	1,907	0.05%
2023/06/05	0.2	166.67	0	166.00	165.00	0.1	2,015	0.01%
2023/06/02	3	168.00	3	169.00	168.50	0	1,985	0.00%
2023/06/01	2	163.75	2	164.00	163.50	0	1,922	0.00%
2023/05/31	13.1	164.53	16	165.72	166.00	-2.9	1,898	-0.15%
2023/05/30	7.1	164.26	13.8	164.25	164.50	-6.7	1,849	-0.36%
2023/05/29	1	157.00	7	155.50	157.00	-6	1,725	-0.35%
2023/05/26	2	152.50	0	0.00	153.00	2	1,712	0.12%
2023/05/25	1	151.50	2	150.50	151.00	-1	1,706	-0.06%
2023/05/23	0	0.00	2	152.00	151.50	-2	1,736	-0.12%
2023/05/22	1	151.00	0.5	150.50	150.00	0.5	1,737	0.03%
2023/05/18	0	0.00	1	150.00	151.00	-1	1,739	-0.06%
2023/05/17	1	146.00	2	147.25	148.50	-1	1,740	-0.06%
2023/05/16	2	146.50	2	146.50	146.50	0	1,732	0.00%
2023/05/15	0	0.00	5	145.10	145.00	-5	1,735	-0.29%
2023/05/11	1	146.50	1	144.55	144.50	0	1,752	0.00%
2023/05/10	1	145.50	0	0.00	146.00	1	1,766	0.06%
2023/05/09	2	150.50	1	149.50	149.50	1	1,765	0.06%
2023/05/08	1	151.50	0	0.00	151.50	1	1,788	0.06%
2023/05/05	1	149.00	1	149.50	150.00	0	1,837	0.00%
2023/05/04	1	146.50	0	0.00	147.00	1	1,866	0.05%
2023/05/03	1	147.50	1	148.00	148.50	0	1,873	0.00%
2023/05/02	2	149.50	0	0.00	150.50	2	1,879	0.11%
2023/04/27	1	145.00	0	0.00	144.50	1	1,886	0.05%
2023/04/26	5	141.80	4	144.00	145.00	1	1,866	0.05%
2023/04/25	3	148.32	0	0.00	145.50	3	1,830	0.16%
2023/04/21	2	151.25	12	151.58	151.50	-10	1,797	-0.56%
2023/04/20	3	152.00	1	151.50	151.00	2	1,799	0.11%
2023/04/19	7	156.79	0.5	157.00	154.50	6.5	1,798	0.36%
2023/04/18	3	160.67	1	163.00	159.00	2	1,781	0.11%
2023/04/17	1	161.00	0	0.00	161.50	1	1,773	0.06%
2023/04/14	2	159.50	0.1	162.00	161.50	1.9	1,771	0.11%
2023/04/13	1	161.45	0.8	161.00	158.50	0.2	1,776	0.01%
2023/04/12	0	161.50	0	0.00	162.50	0	1,777	0.00%
2023/04/07	1	161.00	0	0.00	161.50	1	1,782	0.06%
2023/03/29	12	163.25	2	163.50	162.50	10	1,752	0.57%
2023/03/28	0	166.50	0.1	164.00	164.00	-0.1	1,753	-0.01%
2023/03/27	1	170.50	0.3	169.50	168.50	0.7	1,732	0.04%
2023/03/24	2	171.75	2	171.00	170.00	0	1,732	0.00%
2023/03/23	26	171.90	26.1	171.46	171.50	-0.1	1,683	0.00%
2023/03/22	1.1	170.04	7.2	170.14	170.00	-6.1	1,637	-0.37%
2023/03/21	0	0.00	3	168.00	165.50	-3	1,595	-0.19%
2023/03/20	1.1	164.73	0	0.00	166.00	1.1	1,570	0.07%
2023/03/17	4	165.63	2	165.00	165.00	2	1,563	0.13%
2023/03/16	17	164.82	9	164.73	165.50	8	1,467	0.54%
2023/03/15	1.1	162.36	0	0.00	161.00	1.1	1,405	0.08%
2023/03/14	0	0.00	2.6	159.50	158.50	-2.6	1,418	-0.18%
2023/03/13	1	155.50	5	157.40	156.00	-4	1,422	-0.28%
2023/03/10	1.2	162.25	0	161.50	159.00	1.2	1,416	0.09%
2023/03/09	2.5	166.01	0.5	166.01	165.50	2	1,433	0.14%
2023/03/08	2	163.75	7.5	163.37	165.50	-5.5	1,402	-0.39%
2023/03/07	0	0.00	1	155.50	155.50	-1	1,372	-0.07%
2023/03/06	1	152.00	1	154.00	154.50	0	1,387	0.00%
2023/03/03	1	151.50	0	0.00	150.00	1	1,431	0.07%
2023/03/02	1	150.00	1	150.00	150.00	0	1,505	0.00%
2023/03/01	5	148.30	1	149.50	150.00	4	1,512	0.27%
2023/02/24	1	151.00	0.5	152.07	151.00	0.6	1,518	0.04%
2023/02/23	3	152.33	1	152.50	152.50	2	1,528	0.13%
2023/02/22	6	151.00	1.1	150.64	150.50	4.9	1,543	0.32%
2023/02/21	5.1	155.91	0	0.00	155.50	5.1	1,551	0.33%
2023/02/20	1	153.00	1	156.00	156.50	0	1,586	0.00%
2023/02/17	2	153.00	0	0.00	153.00	2	1,631	0.12%
2023/02/16	1	155.00	1	155.50	155.50	0	1,680	0.00%
2023/02/15	0	0.00	4	152.00	151.00	-4	1,790	-0.22%
2023/02/14	1	153.00	0	0.00	152.50	1	1,829	0.05%
2023/02/13	6	152.92	0	0.00	152.00	6	1,884	0.32%
2023/02/10	0	0.00	1	154.00	154.00	-1	1,927	-0.05%
2023/02/08	0	0.00	7.2	159.61	160.00	-7.2	1,971	-0.36%
2023/02/07	0	0.00	2.4	156.96	158.50	-2.4	1,982	-0.12%
2023/02/06	7	158.07	0.2	158.50	156.00	6.8	2,037	0.34%
2023/02/03	1	164.50	17	163.26	163.00	-16	2,033	-0.79%
2023/02/02	0	160.50	1	161.00	161.50	-1	2,006	-0.05%
2023/02/01	6	156.75	1	156.00	156.00	5	2,010	0.25%
2023/01/31	6.2	154.60	1	154.50	155.50	5.2	2,087	0.25%
2023/01/17	2	148.50	6	148.67	149.50	-4	2,134	-0.19%
2023/01/16	1	148.00	0	0.00	149.00	1	2,191	0.05%
2023/01/13	5	148.80	6	150.08	148.50	-1	2,216	-0.05%
2023/01/12	8	149.50	0	0.00	147.00	8	2,286	0.35%
2023/01/11	1	149.00	1	150.00	149.50	0	2,302	0.00%
2023/01/10	2	150.50	2	149.00	149.00	0	2,337	0.00%
2023/01/09	0	0.00	4	148.00	150.50	-4	2,362	-0.17%
2023/01/06	0	0.00	1	144.50	145.00	-1	2,379	-0.04%
2023/01/05	4	143.63	0	0.00	142.50	4	2,429	0.16%
2022/12/28	0	138.57	0	0.00	136.50	0	2,557	0.00%
2022/12/23	0	0.00	1	142.00	142.00	-1	2,650	-0.04%
2022/12/22	2	146.25	1	146.50	145.00	1	2,673	0.04%
2022/12/21	0.1	145.00	0	0.00	144.50	0.1	2,718	0.00%
2022/12/20	1.1	145.25	3	146.17	143.50	-1.9	2,774	-0.07%
2022/12/19	0.1	152.00	0	0.00	151.00	0.1	2,825	0.00%
2022/12/14	1	153.00	1	154.00	155.00	0	2,882	0.00%
2022/12/13	0	0.00	1	152.50	150.50	-1	2,886	-0.03%
2022/12/08	1	153.50	0	0.00	153.50	1	2,929	0.03%
2022/12/07	1	157.00	4	156.50	152.00	-3	2,954	-0.10%
2022/12/06	2	164.00	2	163.00	157.00	0	2,970	0.00%
2022/12/05	2	164.50	1	165.00	165.50	1	2,972	0.03%
2022/12/02	0	0.00	2	162.00	162.00	-2	2,989	-0.07%
2022/12/01	1	161.50	1	160.00	160.00	0	3,009	0.00%
2022/11/30	3	156.83	5	155.00	157.00	-2	3,003	-0.07%
2022/11/29	8	156.19	6	153.92	154.50	2	3,021	0.07%
2022/11/25	6	171.08	12	168.25	166.50	-6	2,986	-0.20%
2022/11/24	9	169.00	10	170.65	172.00	-1	2,977	-0.03%
2022/11/21	2	166.00	10	167.25	165.50	-8	3,003	-0.27%
2022/11/18	0	0.00	1	164.51	164.00	-1	3,047	-0.03%
2022/11/17	2	166.50	0	0.00	167.50	2	3,058	0.07%
2022/11/16	7	164.86	7	165.79	167.00	0	3,061	0.00%
2022/11/15	3	165.83	1	168.00	167.50	2	3,052	0.07%
2022/11/14	6	162.00	7	163.43	164.50	-1	3,073	-0.03%
2022/11/11	4	166.62	4	165.88	163.50	0	3,123	0.00%
2022/11/10	6	157.83	4	159.38	158.50	2	3,083	0.06%
2022/11/09	4	156.75	3	158.50	157.00	1	3,221	0.03%
2022/11/08	4.1	155.95	2.2	155.37	153.00	1.9	3,325	0.06%
2022/11/07	0	0.00	1	153.00	151.50	-1	3,364	-0.03%
2022/11/03	0	0.00	1	147.50	148.50	-1	3,550	-0.03%
2022/11/02	6	144.92	1	148.50	145.50	5	3,577	0.14%
2022/11/01	1	145.00	0	0.00	144.50	1	3,572	0.03%
2022/10/31	1	144.00	0	145.00	145.50	1	3,610	0.03%
2022/10/27	4	144.75	4	144.13	145.50	0	3,615	0.00%
2022/10/26	2	139.25	2	140.25	139.00	0	3,593	0.00%
2022/10/25	1.2	139.15	2	137.50	137.50	-0.9	3,576	-0.02%
2022/10/24	7	142.21	7.2	141.54	139.50	-0.2	3,572	-0.01%
2022/10/21	1	137.50	1	138.50	134.00	0	3,597	0.00%
2022/10/20	4	141.13	7	140.57	137.00	-3	3,638	-0.08%
2022/10/19	1	142.00	2	142.50	139.00	-1	3,638	-0.03%
2022/10/18	2	139.25	1	141.00	139.50	1	3,670	0.03%
2022/10/17	4	137.88	3	137.33	139.00	1	3,808	0.03%
2022/10/13	0	0.00	1	126.00	126.50	-1	4,037	-0.02%
2022/10/05	1	146.50	1	144.50	144.00	0	4,184	0.00%
2022/10/03	2	139.50	2	135.25	139.00	0	4,205	0.00%
2022/09/28	0	142.00	0	0.00	135.50	0	4,441	0.00%
2022/09/27	3	142.50	8	140.75	144.50	-5	4,492	-0.11%
2022/09/26	2	148.75	1	147.00	144.00	1	4,558	0.02%
2022/09/23	0	155.00	0	0.00	154.50	0	4,650	0.00%
2022/09/22	0	0.00	3	158.17	161.00	-3	4,696	-0.06%
2022/09/21	1	159.50	1	160.00	159.50	0	4,756	0.00%
2022/09/20	2	163.50	1	164.50	163.00	1	4,895	0.02%
2022/09/19	1	163.00	0	0.00	162.50	1	4,983	0.02%
2022/09/15	6	173.17	2	169.50	169.50	4	5,174	0.08%
2022/09/14	3	171.49	0	0.00	174.00	3	5,280	0.06%
2022/09/13	16	179.03	18	174.31	176.50	-2	5,378	-0.04%
2022/09/12	15	177.53	8	177.88	177.00	7	5,467	0.13%
2022/09/08	2.1	169.81	1	171.00	171.00	1.1	5,626	0.02%
2022/09/07	1	162.00	1	162.50	165.50	0	5,685	0.00%
2022/09/06	1	165.00	1	166.50	166.50	0	5,733	0.00%
2022/09/05	3	169.00	1	169.00	168.00	2	5,818	0.03%
2022/09/02	0	0.00	1	176.00	174.50	-1	5,894	-0.02%
2022/09/01	1.3	174.25	0	0.00	173.00	1.3	6,029	0.02%
2022/08/31	4	176.88	4	179.75	183.00	0	6,090	0.00%
2022/08/30	9	175.39	8	176.81	178.00	1	6,139	0.02%
2022/08/29	4	171.13	3	170.50	171.00	1	6,249	0.02%
2022/08/25	3	184.00	4	184.88	183.00	-1	6,562	-0.02%
2022/08/22	0.1	182.00	1	180.50	177.50	-0.9	7,045	-0.01%
2022/08/19	4	184.75	5	184.30	183.50	-1	7,252	-0.01%
2022/08/18	6	179.50	4	183.13	183.00	2	7,339	0.03%
2022/08/17	2	184.75	2	185.00	183.00	0	7,423	0.00%
2022/08/16	9	187.72	10	187.90	185.50	-1	7,524	-0.01%
2022/08/15	1	177.00	8	182.81	186.00	-7	7,476	-0.09%
2022/08/12	2	171.00	1	175.50	176.50	1	7,450	0.01%
2022/08/11	1	167.00	12	171.88	173.00	-11	7,652	-0.14%
2022/08/10	16.1	165.34	1	162.00	162.00	15.1	7,819	0.19%
2022/08/09	8	173.88	3	175.00	173.00	5	8,115	0.06%
2022/08/08	2	173.25	1	175.00	174.50	1	8,565	0.01%
2022/08/05	2.1	172.57	2	172.25	173.50	0.1	8,735	0.00%
2022/08/04	2.1	162.76	0	0.00	163.50	2.1	8,838	0.02%
2022/08/03	5	164.60	2	164.75	165.00	3	9,066	0.03%
2022/08/02	3	162.83	4	164.25	167.00	-1	9,204	-0.01%
2022/08/01	2	169.25	2	169.25	169.50	0	9,303	0.00%
2022/07/28	8.1	168.94	8	168.31	168.50	0.1	9,627	0.00%
2022/07/27	0.1	173.00	1	167.50	173.00	-1	9,699	-0.01%
2022/07/26	0	0.00	1	171.50	167.50	-1	9,702	-0.01%
2022/07/25	1.1	171.55	0	0.00	171.50	1.1	9,712	0.01%
2022/07/22	3.1	181.68	1	178.00	177.50	2.1	9,819	0.02%
2022/07/21	7.1	173.39	7	173.71	180.00	0.1	9,807	0.00%
2022/07/20	12	170.46	9	173.78	170.00	3	9,789	0.03%
2022/07/19	0	0.00	1	164.00	165.00	-1	9,737	-0.01%
2022/07/15	1	163.50	1	165.50	165.00	0	9,838	0.00%
2022/07/14	2	154.00	2.1	160.93	160.50	-0.1	9,894	0.00%
2022/07/13	1	153.00	1	154.00	154.00	0	9,905	0.00%
2022/07/12	2.1	156.90	3	154.67	153.00	-0.9	9,934	-0.01%
2022/07/11	5	165.70	1	166.50	164.00	4	10,019	0.04%
2022/07/08	6	168.92	6.1	165.87	165.50	-0.1	10,062	0.00%
2022/07/07	5	163.30	9	164.94	167.00	-4	10,008	-0.04%
2022/07/06	5.1	159.59	9	157.50	157.50	-3.9	9,944	-0.04%
2022/07/05	6.1	164.90	5	166.70	167.00	1.1	9,961	0.01%
2022/07/04	8	165.81	9	168.11	165.00	-1	9,906	-0.01%
2022/07/01	1	165.00	1	174.00	164.00	0	9,873	0.00%
2022/06/30	3	178.67	2	177.75	176.50	1	9,868	0.01%
2022/06/29	1	183.50	1	184.50	185.50	0	9,965	0.00%
2022/06/28	2.1	179.07	2	186.50	188.50	0.1	10,053	0.00%
2022/06/27	2	195.00	5	193.80	194.00	-3	10,018	-0.03%
2022/06/24	4	185.88	6	184.50	184.50	-2	10,160	-0.02%
2022/06/23	6	189.83	6	188.92	188.00	0	10,236	0.00%
2022/06/22	5	189.61	4	189.75	187.50	1	10,215	0.01%
2022/06/21	5	201.00	7	203.79	203.50	-2	10,153	-0.02%
2022/06/20	0.1	207.08	0	0.00	198.50	0.1	10,157	0.00%
2022/06/17	8	210.19	7	209.50	206.50	1	10,182	0.01%
2022/06/16	5	226.80	1	234.50	220.00	4	10,130	0.04%
2022/06/15	3	232.67	1	231.50	229.00	2	10,301	0.02%
2022/06/14	6	232.67	5.4	233.78	235.00	0.7	10,341	0.01%
2022/06/13	4	237.62	1	234.00	233.00	3	10,309	0.03%
2022/06/10	2	236.25	2	246.75	250.00	0	10,277	0.00%
2022/06/09	1	245.00	4	246.00	246.00	-3	10,312	-0.03%
2022/06/08	5	242.70	1	243.00	244.00	4	10,249	0.04%
2022/06/07	7	244.36	0	0.00	242.50	7	10,242	0.07%
2022/06/06	8.2	254.43	0	0.00	253.50	8.2	10,140	0.08%
2022/06/02	7	265.50	20	264.73	265.00	-13	9,988	-0.13%
2022/06/01	6	257.17	1.2	258.25	259.00	4.8	9,830	0.05%
2022/05/31	17	257.68	21	258.90	259.50	-4	9,742	-0.04%
2022/05/30	22	254.48	31.3	253.64	254.50	-9.3	9,590	-0.10%
2022/05/27	5.1	240.38	7	242.64	244.50	-1.9	9,412	-0.02%
2022/05/26	0	0.00	1	231.50	232.00	-1	9,208	-0.01%
2022/05/25	6.1	227.12	6	227.42	229.50	0.1	9,074	0.00%
2022/05/24	13	232.62	18.5	225.76	221.50	-5.5	8,933	-0.06%
2022/05/23	6	244.67	7	240.09	237.00	-1	8,774	-0.01%
2022/05/20	14.1	242.54	15	242.57	243.00	-0.9	8,674	-0.01%
2022/05/19	29.4	238.85	39	241.55	245.50	-9.7	8,568	-0.11%
2022/05/18	27	245.31	14	243.68	246.00	13	8,321	0.16%
2022/05/17	14	239.75	17	240.71	249.00	-3	8,075	-0.04%
2022/05/16	56	240.28	44	240.96	232.00	12	7,754	0.15%
2022/05/13	6	223.67	8.6	223.36	229.00	-2.6	7,375	-0.04%
2022/05/12	23	214.07	20	210.68	208.50	3	7,403	0.04%
2022/05/11	3	216.00	1	217.00	218.00	2	7,443	0.03%
2022/05/10	18	208.06	17	207.97	213.00	1	7,301	0.01%
2022/05/09	6.1	202.91	6	204.17	202.00	0.1	7,198	0.00%
2022/05/06	13	214.04	27	213.50	214.00	-14	7,135	-0.20%
2022/05/05	21	214.24	14	217.50	221.00	7	7,016	0.10%
2022/05/04	55	207.24	55	203.40	201.00	0	6,855	0.00%
2022/05/03	4	199.13	3	195.83	200.50	1	6,761	0.01%
2022/04/29	5.1	199.16	5	197.40	195.00	0.1	6,757	0.00%
2022/04/28	16.5	195.61	12	196.25	196.50	4.5	6,692	0.07%
2022/04/27	2.1	191.26	2	193.00	195.00	0.1	6,556	0.00%
2022/04/26	9.1	204.27	9	204.61	202.50	0.1	6,412	0.00%
2022/04/25	5.6	207.67	4	208.00	212.50	1.6	6,317	0.03%
2022/04/22	6.1	216.14	1	222.00	213.00	5.1	6,264	0.08%
2022/04/21	19	225.29	21	227.93	231.00	-2	6,129	-0.03%
2022/04/20	20.1	221.21	19	223.47	224.50	1.1	6,074	0.02%
2022/04/19	8	227.45	7	227.64	223.50	1	5,995	0.02%
2022/04/18	24.1	227.92	20	229.03	224.50	4.1	5,937	0.07%
2022/04/15	14.5	232.72	2	230.75	228.00	12.5	5,882	0.21%
2022/04/14	10.1	261.68	9	254.50	250.50	1.1	5,784	0.02%
2022/04/13	16	255.06	17	256.71	259.00	-1	5,740	-0.02%
2022/04/12	4	252.25	3	256.00	250.50	1	5,712	0.02%
2022/04/11	10.1	256.56	7	257.99	252.50	3	5,680	0.05%
2022/04/08	5	270.30	2	269.00	267.50	3	5,586	0.05%
2022/04/07	7.1	277.42	6.1	278.68	269.00	1	5,556	0.02%
2022/04/06	3.2	275.15	1	278.50	278.50	2.2	5,474	0.04%
2022/04/01	10.1	279.01	9	275.89	281.00	1.1	5,339	0.02%
2022/03/31	14	296.11	6	298.33	289.50	8	5,203	0.15%
2022/03/30	9.1	288.35	3	287.50	289.00	6.1	5,114	0.12%
2022/03/29	12	301.02	9.3	297.89	289.00	2.8	5,103	0.05%
2022/03/28	6	307.41	5	314.44	301.00	1	4,898	0.02%
2022/03/25	8.1	345.11	2.1	355.90	334.00	6	4,773	0.13%
2022/03/24	5	370.90	5.1	370.44	371.00	-0.1	4,706	0.00%
2022/03/23	7	369.30	4	366.87	372.50	3	4,705	0.06%
2022/03/22	8.1	357.60	8	361.87	368.00	0.1	4,721	0.00%
2022/03/21	9.1	347.89	8.6	344.46	358.00	0.5	4,660	0.01%
2022/03/18	25.1	328.83	25.2	333.30	347.50	0	4,635	0.00%
2022/03/17	6	306.83	9.3	314.31	317.00	-3.3	4,536	-0.07%
2022/03/16	3	289.00	3	290.83	288.50	0	4,634	0.00%
2022/03/15	14	298.64	12	287.04	285.00	2	4,686	0.04%
2022/03/14	30	307.72	32	308.95	308.50	-2	4,754	-0.04%
2022/03/11	10	287.50	11.1	292.61	294.00	-1.1	4,619	-0.02%
2022/03/10	18	287.28	20	287.88	287.00	-2	4,611	-0.04%
2022/03/09	6	276.08	5	274.70	277.00	1	4,578	0.02%
2022/03/08	5	265.60	5	262.40	260.50	0	4,621	0.00%
2022/03/07	1	270.50	1	274.50	274.50	0	4,751	0.00%
2022/03/04	0	0.00	1	285.00	286.00	-1	4,906	-0.02%
2022/03/03	0.1	287.50	2	290.25	285.00	-1.9	5,076	-0.04%
2022/03/02	4.1	283.98	6	285.42	281.50	-1.9	5,105	-0.04%
2022/03/01	4	265.50	15	268.60	276.00	-11	5,162	-0.21%
2022/02/25	2	257.75	2	257.25	257.00	0	5,419	0.00%
2022/02/24	5	255.60	3	255.00	253.50	2	5,548	0.04%
2022/02/23	1.1	266.03	0	0.00	266.00	1.1	5,637	0.02%
2022/02/22	4	264.63	2.2	264.39	263.50	1.8	5,647	0.03%
2022/02/21	5.1	279.19	3	277.00	276.00	2.1	5,639	0.04%
2022/02/18	4	278.88	3	280.33	280.50	1	5,638	0.02%
2022/02/17	14	280.71	9.2	282.95	284.00	4.9	5,602	0.09%
2022/02/16	9	282.83	5	284.00	280.50	4	5,554	0.07%
2022/02/15	21	292.31	21	291.05	283.00	0	5,512	0.00%
2022/02/14	28.1	296.65	33	297.24	291.50	-4.9	5,466	-0.09%
2022/02/11	5.1	278.53	9	285.11	294.00	-3.9	5,344	-0.07%
2022/02/10	13.1	264.11	15	271.23	268.50	-1.9	5,144	-0.04%
2022/02/09	7	250.29	6	248.33	250.50	1	5,027	0.02%
2022/02/08	1	239.00	0	0.00	241.00	1	4,983	0.02%
2022/02/07	4	257.13	0	0.00	254.00	4	4,890	0.08%
2022/01/26	1	276.50	3.1	281.66	282.00	-2.1	4,842	-0.04%
2022/01/25	8	277.50	8	280.75	276.50	0	4,835	0.00%
2022/01/24	6	273.17	6	272.75	280.00	0	4,805	0.00%
2022/01/21	0.1	267.50	0	0.00	262.50	0.1	4,762	0.00%
2022/01/20	0.1	272.00	1	276.00	276.00	-0.9	4,749	-0.02%
2022/01/19	2	273.00	2	272.00	272.00	0	4,739	0.00%
2022/01/18	4	270.75	4	268.63	268.00	0	4,738	0.00%
2022/01/17	4.1	267.82	4	268.63	270.50	0.1	4,734	0.00%
2022/01/14	5	256.50	3	263.50	266.50	2	4,685	0.04%
2022/01/13	2	264.00	2	264.25	264.50	0	4,685	0.00%
2022/01/12	1	261.50	0.1	266.61	261.50	0.9	4,685	0.02%
2022/01/11	0.1	263.00	0.1	260.00	260.00	0	4,629	0.00%
2022/01/10	4	259.38	4	268.13	266.50	0	4,621	0.00%
2022/01/07	2	263.00	0.4	265.38	263.00	1.6	4,597	0.03%
2022/01/06	0	271.00	0.1	271.00	274.00	-0.1	4,548	0.00%
2022/01/05	6.1	278.56	3	279.50	279.50	3.1	4,502	0.07%
2022/01/04	1.1	286.05	0	0.00	287.00	1.1	4,457	0.02%
2022/01/03	0.2	288.00	4	289.50	288.00	-3.8	4,444	-0.09%
2021/12/30	1	289.04	1	290.50	290.00	0	4,433	0.00%
2021/12/29	1	292.50	0	0.00	292.00	1	4,429	0.02%
2021/12/28	4	296.00	3	295.83	292.50	1	4,443	0.02%
2021/12/27	4	298.13	1	298.00	297.00	3	4,461	0.07%
2021/12/24	0.3	304.60	1	306.00	304.00	-0.8	4,435	-0.02%
2021/12/23	23	299.76	27.2	301.27	294.50	-4.2	4,351	-0.10%
2021/12/22	5.2	290.84	3	286.00	286.00	2.2	4,254	0.05%
2021/12/21	5.5	288.64	6.5	291.62	290.50	-1	4,227	-0.02%
2021/12/20	8	294.88	8	297.38	288.00	0	4,176	0.00%
2021/12/17	9	291.44	6	292.25	294.50	3	4,130	0.07%
2021/12/16	23.1	304.35	28.2	305.37	302.00	-5	4,063	-0.12%
2021/12/15	3	283.67	1	284.00	284.50	2	3,906	0.05%
2021/12/14	8	290.63	8.2	291.76	288.00	-0.2	3,814	-0.01%
2021/12/13	36.1	299.22	33.2	307.08	292.00	2.9	3,704	0.08%
2021/12/10	46.3	289.52	44.1	289.46	297.50	2.2	3,530	0.06%
2021/12/09	13.2	292.55	8.3	284.67	280.00	5	3,304	0.15%
2021/12/08	6	284.42	5	293.60	298.00	1	3,150	0.03%
2021/12/07	4	262.63	4	266.13	271.00	0	2,987	0.00%
2021/12/06	1	257.50	3	260.50	260.50	-2	2,928	-0.07%
2021/12/03	7	255.86	5.1	255.40	255.50	1.9	2,924	0.06%
2021/12/02	6	259.83	6	257.67	257.00	0	2,870	0.00%
2021/12/01	26	257.13	27	260.20	264.00	-1	2,803	-0.04%
2021/11/30	10	254.15	11	254.32	250.00	-1	2,663	-0.04%
2021/11/29	7	243.79	21	237.67	242.00	-14	2,474	-0.57%
2021/11/26	15	235.13	2.5	231.50	235.50	12.5	2,274	0.55%
2021/11/25	3	230.67	13	229.38	234.00	-10	2,190	-0.46%
2021/11/24	30	229.67	21.5	231.91	232.00	8.5	2,038	0.42%
2021/11/23	1.5	204.67	18	201.33	211.00	-16.5	1,744	-0.95%
2021/11/22	16	209.06	3	203.67	210.00	13	1,601	0.81%
2021/11/19	4	191.38	0	0.00	191.00	4	1,503	0.27%
2021/11/18	4	188.25	4	188.13	190.00	0	1,494	0.00%
2021/11/17	1	182.50	1	185.00	188.50	0	1,468	0.00%
2021/11/16	1	184.50	1	186.45	186.00	0	1,461	0.00%
2021/11/15	1	188.50	1	191.50	185.50	0	1,468	0.00%
2021/11/11	7	185.93	14	184.25	190.00	-7	1,428	-0.49%
2021/11/10	10	184.45	6	185.50	185.50	4	1,346	0.30%
2021/11/09	3	166.50	1	169.50	169.00	2	1,234	0.16%
2021/11/04	2	165.50	2	165.25	165.50	0	1,244	0.00%
2021/11/03	1	164.00	1	165.00	161.00	0	1,236	0.00%
2021/11/02	4	168.13	2	167.00	167.50	2	1,217	0.16%
2021/11/01	1.1	165.57	1	162.00	166.50	0.1	1,178	0.01%
2021/10/29	2	154.75	2	157.25	157.50	0	1,148	0.00%
2021/10/28	1.2	155.43	0	0.00	156.00	1.2	1,121	0.10%
2021/10/27	0	0.00	6	155.00	154.50	-6	1,114	-0.54%
2021/10/26	0	0.00	2	152.00	151.00	-2	1,094	-0.18%
2021/10/25	8	147.38	0	0.00	147.00	8	1,074	0.74%
2021/10/21	1	155.50	1	157.00	157.00	0	1,052	0.00%
2021/10/19	0	0.00	1	151.00	150.50	-1	1,052	-0.10%
2021/10/18	1	149.00	0	0.00	148.50	1	1,076	0.09%
2021/10/14	1	145.50	1	148.00	146.50	0	1,091	0.00%
2021/10/13	1	148.50	1	150.00	148.00	0	1,106	0.00%
2021/10/08	3	155.50	3	154.50	155.50	0	1,130	0.00%
2021/10/07	0	0.00	1	151.00	154.00	-1	1,172	-0.09%
2021/10/06	1	147.00	1	142.50	144.00	0	1,222	0.00%
2021/10/04	2	145.75	1	148.50	145.50	1	1,215	0.08%
2021/10/01	2	157.50	8	154.25	151.00	-6	1,209	-0.50%
2021/09/29	2	166.50	10	164.10	165.50	-8	1,249	-0.64%
2021/09/28	2	165.50	0	0.00	163.50	2	1,242	0.16%
2021/09/14	3	179.33	3	179.83	180.00	0	1,407	0.00%
2021/09/10	0.1	183.00	0	0.00	184.00	0.1	1,460	0.00%
2021/09/08	5	175.20	5	180.40	175.00	0	1,575	0.00%
2021/09/07	2	186.75	2	189.00	187.50	0	1,544	0.00%
2021/09/03	1	184.50	1	185.50	189.00	0	1,550	0.00%
2021/09/02	1	186.00	1	188.50	182.00	0	1,541	0.00%
2021/09/01	2	187.50	2	185.00	188.50	0	1,605	0.00%
2021/08/30	2	182.50	2	181.50	183.50	0	1,742	0.00%
2021/08/27	3	179.00	3	178.17	176.50	0	1,785	0.00%
2021/08/26	1	183.00	1	184.00	180.00	0	1,821	0.00%
2021/08/18	2	170.50	2	169.00	173.00	0	1,988	0.00%
2021/08/17	2	170.00	1	173.00	167.00	1	2,058	0.05%
2021/08/13	1	180.00	1	190.00	176.50	0	2,071	0.00%
2021/07/28	1	180.00	0	0.00	189.50	1	2,568	0.04%
2021/07/23	0	0.00	0	204.00	193.00	0	2,734	0.00%
2021/07/21	4	204.25	2	204.00	204.00	2	2,815	0.07%
2021/07/20	1	207.00	1	206.50	207.50	0	2,922	0.00%
2021/07/19	0	0.00	1	208.00	209.00	-1	3,140	-0.03%
2021/07/15	1	212.50	1	215.50	212.00	0	3,554	0.00%
2021/07/14	1	213.50	1	215.50	218.50	0	3,615	0.00%
2021/07/08	1	198.50	1.2	197.67	193.50	-0.2	3,511	0.00%
2021/07/07	1	195.00	2	194.50	197.00	-1	3,489	-0.03%
2021/07/05	0.2	189.00	0	0.00	187.50	0.2	3,456	0.00%
2021/07/01	1	180.00	1	185.50	180.00	0	3,551	0.00%
2021/06/30	3	189.83	2	189.25	189.00	1	3,544	0.03%
2021/06/29	0	0.00	1	190.00	186.50	-1	3,532	-0.03%
2021/06/28	1	186.00	1	185.50	184.00	0	3,499	0.00%
2021/06/25	0	0.00	1	183.50	184.00	-1	3,498	-0.03%
2021/06/24	0	0.00	3	181.83	182.00	-3	3,473	-0.09%
2021/06/23	4	177.00	7	177.57	178.50	-3	3,440	-0.09%
2021/06/22	1	176.00	0	0.00	172.50	1	3,385	0.03%
2021/06/21	2	176.25	1	178.50	175.50	1	3,354	0.03%
2021/06/18	6	183.25	6	184.42	179.00	0	3,336	0.00%
2021/06/17	3	184.83	4	184.63	183.00	-1	3,280	-0.03%
2021/06/16	1	176.00	1	177.50	178.00	0	3,215	0.00%
2021/06/15	1	173.00	0	0.00	177.00	1	3,210	0.03%
2021/06/11	1	173.00	1	172.50	172.50	0	3,201	0.00%
2021/06/10	7	175.43	4	177.75	174.50	3	3,201	0.09%
2021/06/09	4	178.50	2	179.75	176.50	2	3,179	0.06%
2021/06/08	1	183.00	1	185.00	178.00	0	3,109	0.00%
2021/06/07	3	171.50	3	170.33	172.00	0	2,989	0.00%
2021/06/04	8	172.31	7	172.86	170.50	1	2,978	0.03%
2021/06/03	2	171.75	3	171.67	176.00	-1	2,953	-0.03%
2021/06/02	2	170.00	5	171.10	167.50	-3	2,938	-0.10%
2021/06/01	2	166.00	2	166.50	164.00	0	2,893	0.00%
2021/05/31	3	165.17	3	167.83	168.50	0	2,877	0.00%
2021/05/28	0	0.00	1	171.50	167.50	-1	2,884	-0.03%
2021/05/27	4	163.50	4	164.75	168.00	0	2,863	0.00%
2021/05/26	14	170.43	9	168.44	166.00	5	2,842	0.18%
2021/05/25	2	165.00	4	166.75	171.50	-2	2,754	-0.07%
2021/05/24	1	153.00	5	156.10	156.00	-4	2,702	-0.15%
2021/05/21	2	155.50	2	157.25	157.00	0	2,709	0.00%
2021/05/20	10	156.55	10	157.15	157.00	0	2,717	0.00%
2021/05/19	10	159.50	10	161.95	158.50	0	2,759	0.00%
2021/05/18	8	150.44	4	153.00	158.50	4	2,787	0.14%
2021/05/17	2	152.25	6	148.08	147.00	-4	2,746	-0.15%
2021/05/14	1	147.00	1	148.50	149.00	0	2,659	0.00%
2021/05/13	2	142.00	2	145.25	144.00	0	2,632	0.00%
2021/05/12	5	147.40	6	145.42	146.00	-1	2,579	-0.04%
2021/05/10	5	161.20	0	0.00	155.50	5	2,476	0.20%
2021/05/07	1	168.00	1	170.50	171.00	0	2,436	0.00%
2021/05/06	0	0.00	1	165.50	167.00	-1	2,407	-0.04%
2021/05/05	1	180.00	1	176.00	171.00	0	2,408	0.00%
2021/05/04	2	183.00	3	179.33	179.50	-1	2,392	-0.04%
2021/05/03	5	188.00	4.3	187.77	183.00	0.7	2,337	0.03%
2021/04/29	2	183.25	3	189.67	192.00	-1	2,314	-0.04%
2021/04/28	2	186.75	0	0.00	185.00	2	2,271	0.09%
2021/04/27	3	188.00	3.3	193.00	191.50	-0.3	2,215	-0.01%
2021/04/26	10	195.10	8	195.56	195.00	2	2,150	0.09%
2021/04/23	3	193.50	9	194.22	196.50	-6	2,025	-0.30%
2021/04/22	3	177.50	4	179.63	179.00	-1	1,821	-0.05%
2021/04/21	2	174.75	2	175.00	171.50	0	1,660	0.00%
2021/04/20	0	0.00	3.1	165.77	168.00	-3.1	1,426	-0.22%
2021/04/19	0	0.00	2	153.25	153.00	-2	1,356	-0.15%
2021/04/16	0	0.00	1	147.00	147.00	-1	1,342	-0.07%
2021/04/15	1	144.00	0	0.00	145.00	1	1,366	0.07%
2021/04/14	1	140.00	0	0.00	141.00	1	1,393	0.07%
2021/04/13	1	147.00	0	0.00	143.50	1	1,401	0.07%
2021/04/12	2	145.00	0	144.50	145.50	2	1,405	0.14%
2021/04/09	2	151.00	0	0.00	151.00	2	1,408	0.14%
2021/04/08	8.1	153.11	6	151.08	152.00	2.1	1,408	0.15%
2021/04/07	0	0.00	5	151.20	152.00	-5	1,340	-0.37%
2021/04/06	2	138.00	0	0.00	138.50	2	1,353	0.15%
2021/04/01	1	136.50	1	137.00	137.00	0	1,351	0.00%
2021/03/31	0	0.00	1	135.50	135.50	-1	1,356	-0.07%
2021/03/30	1	134.00	1	134.50	134.00	0	1,353	0.00%
2021/03/29	1	136.94	0	0.00	135.00	1	1,348	0.08%
2021/03/26	0	0.00	1	137.00	137.00	-1	1,363	-0.07%
2021/03/19	0	0.00	1	136.00	135.00	-1	1,425	-0.07%
2021/03/18	0	0.00	2	138.50	137.00	-2	1,427	-0.14%
2021/03/17	2	136.00	0	0.00	135.00	2	1,465	0.14%
2021/03/11	0	0.00	1	139.50	138.00	-1	1,688	-0.06%
2021/03/09	3	136.17	0	0.00	136.50	3	1,824	0.16%
2021/03/05	0	0.00	2	137.75	141.00	-2	1,941	-0.10%
2021/03/04	2	135.00	0	0.00	135.50	2	2,132	0.09%
2021/03/03	2	144.25	0	0.00	142.50	2	2,137	0.09%
2021/02/25	0	0.00	2	152.00	152.00	-2	2,401	-0.08%
2021/02/24	2	151.25	1	148.50	149.00	1	2,635	0.04%
2021/02/23	0	0.00	1	150.50	151.00	-1	2,646	-0.04%
2021/02/22	1	150.00	0.5	150.00	151.00	0.5	2,631	0.02%
2021/02/19	14	149.61	0	0.00	150.00	14	2,612	0.54%
2021/02/17	0	0.00	1	137.00	139.50	-1	2,498	-0.04%
2021/01/28	2	132.25	1	132.00	132.50	1	2,580	0.04%
2021/01/27	1	138.00	0	0.00	137.50	1	2,634	0.04%
2021/01/22	1	146.00	2	147.50	147.00	-1	2,600	-0.04%
2021/01/21	0	0.00	2	147.50	142.50	-2	2,570	-0.08%
2021/01/13	0	0.00	1	146.00	146.00	-1	2,678	-0.04%
2021/01/11	1	144.00	3	144.17	145.00	-2	2,812	-0.07%
2021/01/07	0	0.00	3	140.17	140.50	-3	3,092	-0.10%
2021/01/06	0	0.00	6	136.50	136.50	-6	3,063	-0.20%
2021/01/05	0	0.00	1	139.50	140.00	-1	3,045	-0.03%
2021/01/04	1	136.00	0	0.00	138.50	1	3,031	0.03%
2020/12/31	0	0.00	1	138.00	135.00	-1	3,015	-0.03%
2020/12/30	0.2	138.00	0	0.00	138.50	0.2	2,997	0.01%
2020/12/29	3	137.50	3	137.17	135.50	0	2,984	0.00%
2020/12/28	2	132.25	1	132.50	132.50	1	2,966	0.03%
2020/12/24	0	0.00	4	134.75	135.00	-4	2,941	-0.14%
2020/12/23	2	134.25	0	0.00	134.00	2	2,941	0.07%
2020/12/22	5	136.50	2	134.00	133.00	3	2,941	0.10%
2020/12/17	0	0.00	2	137.50	137.00	-2	2,923	-0.07%
2020/12/16	0	0.00	1	139.00	139.00	-1	2,937	-0.03%
2020/12/15	0	0.00	6	135.00	136.50	-6	3,054	-0.20%
2020/12/14	2	136.00	0	0.00	136.50	2	3,078	0.06%
2020/12/11	1	139.00	0	0.00	135.00	1	3,071	0.03%
2020/12/10	2	141.75	0.2	138.50	138.00	1.8	3,028	0.06%
2020/12/09	0	0.00	5	150.50	146.00	-5	2,969	-0.17%
2020/12/08	2	146.25	1	145.00	145.00	1	2,820	0.04%
2020/12/04	3	145.00	5	147.20	146.50	-2	2,777	-0.07%
2020/12/03	7	146.71	14	145.18	142.50	-7	2,725	-0.26%
2020/12/02	2	145.75	1	144.50	145.00	1	2,634	0.04%
2020/12/01	7	145.29	4	145.25	143.50	3	2,568	0.12%
2020/11/30	8	147.38	13	149.46	146.00	-5	2,478	-0.20%
2020/11/27	1.2	134.26	0	0.00	136.50	1.2	2,279	0.05%
2020/11/26	1	135.50	3	135.29	135.00	-2	2,264	-0.09%
2020/11/25	8	134.38	2	133.25	132.00	6	2,212	0.27%
2020/11/24	10	135.85	6	135.25	137.00	4	2,159	0.19%
2020/11/23	3	129.17	2.4	133.46	136.00	0.6	1,968	0.03%
2020/11/20	0.2	123.00	1.6	121.16	124.00	-1.4	1,728	-0.08%
2020/11/13	0	0.00	1	115.00	114.50	-1	1,722	-0.06%
2020/11/11	0.5	119.50	0	0.00	119.50	0.5	1,699	0.03%
2020/11/10	1	123.00	0	0.00	118.00	1	1,690	0.06%
2020/11/05	0	0.00	1	122.50	120.00	-1	1,659	-0.06%
2020/11/04	1	120.50	0.1	122.00	122.00	0.9	1,637	0.05%
2020/11/02	0	0.00	1	111.50	110.00	-1	1,561	-0.06%
2020/10/30	0	0.00	1	115.00	113.00	-1	1,562	-0.06%
2020/10/29	3	115.50	3	114.50	114.50	0	1,564	0.00%
2020/10/28	0	0.00	1	117.00	117.00	-1	1,565	-0.06%
2020/10/27	0	0.00	0.1	119.00	120.50	-0.1	1,557	-0.01%
2020/10/26	8	119.13	0.1	118.50	118.50	7.9	1,542	0.51%
2020/10/22	4	125.63	3	124.50	123.00	1	1,540	0.06%
2020/10/21	6	121.92	0	0.00	123.00	6	1,461	0.41%
2020/10/20	0	0.00	2	122.25	122.00	-2	1,445	-0.14%
2020/10/19	3	121.33	3	119.83	120.00	0	1,351	0.00%
2020/10/16	1	121.50	2	122.75	122.50	-1	1,284	-0.08%
2020/10/15	2	111.50	2	112.25	112.00	0	1,056	0.00%
2020/10/12	0	0.00	1	106.00	104.50	-1	1,006	-0.10%
2020/10/05	5	110.00	6	107.83	108.00	-1	1,079	-0.09%
2020/09/22	2	107.25	3	106.83	106.50	-1	1,217	-0.08%
2020/09/21	1	111.00	1	113.00	108.50	0	1,290	0.00%
2020/09/18	3	115.83	2	117.00	112.00	1	1,353	0.07%
2020/09/11	1	104.50	1	104.00	104.50	0	1,578	0.00%
2020/09/03	0	0.00	1	104.00	103.50	-1	1,674	-0.06%
2020/09/01	1	103.50	1	105.50	105.50	0	1,719	0.00%
2020/08/31	3	104.17	2	103.75	103.00	1	1,717	0.06%
2020/08/28	2	103.50	2	104.00	104.00	0	1,722	0.00%
2020/08/27	1	105.50	1	105.50	105.00	0	1,718	0.00%
2020/08/24	3	107.33	2	107.75	107.50	1	1,727	0.06%
2020/08/21	0	0.00	1	107.00	107.50	-1	1,714	-0.06%
2020/08/20	3	107.33	1	106.00	106.00	2	1,726	0.12%
2020/08/18	1	119.00	0	0.00	119.00	1	1,733	0.06%
2020/08/14	0	0.00	1	119.50	118.50	-1	1,746	-0.06%
2020/08/13	1	120.50	1	123.50	120.00	0	1,745	0.00%
2020/08/10	0	0.00	1	126.50	126.50	-1	1,758	-0.06%
2020/08/06	0	0.00	1	128.50	128.50	-1	1,785	-0.06%
2020/08/05	3	127.50	1	127.00	127.00	2	1,806	0.11%
2020/08/04	2	125.75	0	0.00	126.00	2	1,829	0.11%
2020/07/28	1	132.00	1	133.00	128.50	0	2,255	0.00%
2020/07/27	0	0.00	5	132.00	127.50	-5	2,324	-0.22%
2020/07/24	2	132.00	0	0.00	130.50	2	2,328	0.09%
2020/07/21	1	135.50	3	133.33	135.00	-2	2,352	-0.09%
2020/07/20	1	125.50	0	0.00	129.00	1	2,353	0.04%
2020/07/16	2	135.00	2	133.50	133.00	0	2,487	0.00%
2020/07/15	0	0.00	2	134.50	134.00	-2	2,561	-0.08%
2020/07/14	2	134.25	2	134.50	133.50	0	2,566	0.00%
2020/07/13	0	0.00	1	137.00	135.50	-1	2,554	-0.04%
2020/07/10	1	130.00	0	0.00	134.00	1	2,552	0.04%
2020/07/09	1	134.00	4	135.50	135.00	-3	2,537	-0.12%
2020/07/06	0	0.00	6	135.83	136.00	-6	2,475	-0.24%
2020/07/03	2	133.00	0	0.00	133.00	2	2,472	0.08%
2020/07/01	1	135.50	2	135.50	135.50	-1	2,453	-0.04%
2020/06/30	10	135.75	2	135.75	137.00	8	2,435	0.33%
2020/06/24	2	129.00	0	0.00	129.00	2	2,307	0.09%
2020/06/22	4	130.50	0	0.00	130.00	4	2,204	0.18%
2020/06/19	5	133.40	1	132.00	132.00	4	2,191	0.18%
2020/06/18	5	134.50	0	0.00	135.00	5	2,127	0.24%
2020/06/17	2	139.50	2	138.00	137.00	0	2,101	0.00%
2020/06/15	1	143.00	0	0.00	140.50	1	2,199	0.05%
2020/06/12	1	146.50	1	147.50	146.50	0	2,282	0.00%
2020/06/09	2	148.00	0	0.00	147.50	2	2,475	0.08%
2020/06/02	1	154.00	0	0.00	154.00	1	2,716	0.04%
2020/05/27	1	151.00	0	0.00	151.00	1	2,862	0.03%
2020/05/26	0	0.00	1	156.50	157.00	-1	2,889	-0.03%
2020/05/25	1	148.00	0	0.00	148.50	1	2,932	0.03%
2020/05/19	6	154.00	6	153.00	150.50	0	3,163	0.00%
2020/05/18	2	149.00	2	151.25	151.50	0	3,354	0.00%
2020/05/14	0	0.00	1	154.50	156.00	-1	3,579	-0.03%
2020/05/13	1	157.00	1	159.50	160.00	0	3,585	0.00%
2020/05/11	6	161.58	7	154.14	155.50	-1	3,545	-0.03%
2020/05/08	3	164.17	4	164.75	161.50	-1	3,509	-0.03%
2020/05/07	5	162.90	5	160.60	161.50	0	3,461	0.00%
2020/05/06	3	159.33	7	160.64	158.00	-4	3,397	-0.12%
2020/05/05	2	155.50	2	158.25	154.00	0	3,306	0.00%
2020/05/04	1	155.50	5	152.70	154.00	-4	3,212	-0.12%
2020/04/30	5	147.00	3	146.00	148.50	2	3,093	0.06%
2020/04/27	0	0.00	2	135.50	139.00	-2	2,981	-0.07%
2020/04/24	0	0.00	1	140.00	136.00	-1	2,972	-0.03%
2020/04/23	3	140.50	7	140.50	139.00	-4	2,955	-0.14%
2020/04/22	5	137.70	2	138.75	139.00	3	2,934	0.10%
2020/04/21	6	142.75	6	140.25	134.50	0	2,926	0.00%
2020/04/20	1	139.00	2	138.75	144.50	-1	2,812	-0.04%
2020/04/15	1	134.50	0	0.00	134.00	1	2,709	0.04%
2020/04/10	0	0.00	1	132.00	132.00	-1	2,685	-0.04%
2020/04/09	1	132.00	1	132.00	131.00	0	2,690	0.00%
2020/04/08	1	136.00	1	133.00	136.00	0	2,680	0.00%
2020/04/07	1	131.00	0	0.00	132.50	1	2,656	0.04%
2020/03/30	1	124.00	3	127.00	129.00	-2	2,644	-0.08%
2020/03/27	1	130.00	0	0.00	127.00	1	2,627	0.04%
2020/03/25	3	139.00	3	134.50	132.00	0	2,572	0.00%
2020/03/24	2	141.00	2	135.00	135.00	0	2,507	0.00%
2020/03/23	0	0.00	1	133.00	135.00	-1	2,486	-0.04%
2020/03/20	0	0.00	1	136.00	138.00	-1	2,463	-0.04%
2020/03/19	4	125.75	4	128.63	126.00	0	2,428	0.00%
2020/03/18	13	146.12	11	136.59	133.50	2	2,322	0.09%
2020/03/17	1	133.00	3	138.50	143.00	-2	2,229	-0.09%
2020/03/16	1	134.00	0	0.00	134.00	1	2,134	0.05%
2020/03/13	7	133.57	6	140.17	139.00	1	2,085	0.05%
2020/03/12	27	141.52	28	140.13	146.00	-1	1,968	-0.05%
2020/03/10	0	0.00	1	147.00	150.50	-1	1,808	-0.06%
2020/03/05	0	0.00	1	144.50	146.00	-1	1,665	-0.06%
2020/03/04	0	0.00	1	140.50	142.00	-1	1,597	-0.06%
2020/03/03	4	142.00	3	139.33	138.00	1	1,566	0.06%
2020/03/02	0	0.00	3	142.00	142.00	-3	1,528	-0.20%
2020/02/27	1	141.00	1	137.50	140.00	0	1,479	0.00%
2020/02/26	2	144.00	4	141.63	139.50	-2	1,431	-0.14%
2020/02/25	3	138.33	4	139.63	140.50	-1	1,353	-0.07%
2020/02/24	0	0.00	10	145.00	143.50	-10	1,294	-0.77%
2020/02/21	3	146.17	0.5	145.50	147.00	2.5	1,247	0.20%
2020/02/20	8	145.19	3	146.33	148.00	5	1,205	0.41%
2020/02/19	1	144.00	6	141.25	144.00	-5	1,088	-0.46%
2020/02/18	11	131.68	11	133.36	131.00	0	885	0.00%
2020/02/17	10	129.00	15	130.13	130.50	-5	748	-0.67%
2020/02/14	0	0.00	1.5	117.33	119.00	-1.5	628	-0.24%
2020/02/13	1	116.00	1	117.50	114.50	0	607	0.00%
2020/02/04	0	0.00	2	112.00	111.50	-2	640	-0.31%
2020/02/03	2	109.50	0	0.00	110.50	2	646	0.31%
2020/01/30	0	0.00	2	108.50	108.00	-2	651	-0.31%
2020/01/15	2	112.00	0	0.00	112.00	2	695	0.29%
2020/01/09	0	0.00	1	112.00	112.00	-1	820	-0.12%
2020/01/02	0	0.00	3	118.67	119.00	-3	919	-0.33%
2019/12/30	0.3	117.50	0	0.00	118.00	0.3	916	0.03%
2019/12/25	0	0.00	3	120.00	119.00	-3	922	-0.33%
2019/12/24	0.2	116.00	1	118.00	116.50	-0.8	897	-0.09%
2019/12/23	0	0.00	5	115.00	117.50	-5	889	-0.56%
2019/12/17	1	114.00	0	0.00	115.00	1	854	0.12%
2019/12/11	0.2	111.00	0	0.00	110.50	0.2	846	0.02%
2019/12/10	0	0.00	5	111.50	111.50	-5	848	-0.59%
2019/12/09	5	110.50	0	0.00	112.50	5	850	0.59%
2019/11/26	0.1	109.00	0	0.00	109.00	0.1	846	0.01%
2019/11/22	2	108.00	0	0.00	108.50	2	847	0.24%
2019/11/18	0	0.00	1	113.00	112.00	-1	844	-0.12%
2019/11/12	2	114.00	0	0.00	113.50	2	861	0.23%
2019/11/08	1	113.50	0	0.00	113.50	1	870	0.11%
2019/10/29	1	123.00	0	0.00	121.50	1	850	0.12%
2019/10/28	1	121.00	1	122.50	122.00	0	848	0.00%
2019/10/25	0	0.00	4	123.50	121.00	-4	845	-0.47%
2019/10/24	1	119.00	1	119.00	120.00	0	812	0.00%
2019/10/23	3	119.00	6	119.50	118.00	-3	825	-0.36%
2019/10/22	4	119.88	2	122.50	118.00	2	838	0.24%
2019/10/21	3	118.83	3	121.50	121.00	0	822	0.00%
2019/10/18	2	119.25	7	117.50	119.00	-5	789	-0.63%
2019/10/17	3	114.17	0	0.00	114.50	3	686	0.44%
2019/10/14	1	111.50	1	111.98	111.00	0	656	0.00%
2019/10/08	0	0.00	1	105.50	105.00	-1	614	-0.16%
2019/10/07	0	0.00	5	104.50	106.00	-5	621	-0.80%
2019/09/26	1	103.50	0	0.00	102.00	1	684	0.15%
2019/09/20	5	103.50	0	0.00	103.00	5	744	0.67%
2019/09/09	0	0.00	1	104.50	102.50	-1	1,098	-0.09%
2019/09/06	1	105.00	0	0.00	104.00	1	1,102	0.09%
2019/08/22	0	0.00	1	104.00	104.50	-1	1,184	-0.08%
2019/08/14	0.1	105.50	1	105.00	106.00	-0.9	1,210	-0.07%
2019/08/12	1	98.20	2	100.50	101.00	-1	1,205	-0.08%
2019/08/08	1	101.51	10	101.00	101.50	-9	1,204	-0.75%
2019/08/07	1	101.00	0	0.00	102.00	1	1,199	0.08%
2019/08/06	1	106.50	0.5	106.50	106.50	0.5	1,175	0.04%
2019/08/05	1	108.50	0	0.00	108.00	1	1,180	0.08%
2019/08/02	0	0.00	0	108.50	108.50	0	1,187	0.00%
2019/07/26	0	0.00	1	115.00	115.00	-1	1,211	-0.08%
2019/07/25	0	0.00	2	115.00	116.00	-2	1,209	-0.17%
2019/07/23	4	108.75	0	0.00	109.00	4	1,186	0.34%
2019/07/17	10	110.50	0	0.00	109.50	10	1,266	0.79%
2019/07/15	0	0.00	11	109.09	110.50	-11	1,279	-0.86%
2019/07/12	0	0.00	2	110.00	107.50	-2	1,325	-0.15%
2019/07/11	2	112.50	9	111.56	110.50	-7	1,320	-0.53%
2019/07/10	3	112.17	2	112.00	111.00	1	1,322	0.08%
2019/07/09	3	120.50	1	120.00	120.50	2	1,305	0.15%
2019/07/08	7	121.86	0	0.00	122.00	7	1,297	0.54%
2019/07/05	10	123.00	1	123.50	123.00	9	1,308	0.69%
2019/07/04	1	122.50	1	122.00	122.50	0	1,317	0.00%
2019/07/03	3	120.50	1	121.50	121.50	2	1,368	0.15%
2019/07/02	0	0.00	0	123.50	124.00	0	1,358	0.00%
2019/07/01	3	122.83	9	123.94	124.00	-6	1,351	-0.44%
2019/06/28	1	121.00	0	121.00	121.50	1	1,349	0.07%
2019/06/27	2	122.50	0.1	121.50	121.50	2	1,375	0.14%
2019/06/26	0	0.00	1	122.50	123.50	-1	1,365	-0.07%
2019/06/25	6	122.33	7	123.00	126.00	-1	1,345	-0.07%
2019/06/24	2	123.50	1	124.50	126.00	1	1,281	0.08%
2019/06/21	0	0.00	4	123.13	125.00	-4	1,231	-0.32%
2019/06/20	0	0.00	2.2	119.77	120.50	-2.2	1,171	-0.19%
2019/06/19	0	0.00	7	114.07	115.50	-7	1,136	-0.62%
2019/06/18	0.5	108.00	0	0.00	108.00	0.5	1,113	0.04%
2019/06/17	0	0.00	1	109.00	108.50	-1	1,184	-0.08%
2019/06/13	0.2	107.00	0	0.00	105.00	0.2	1,191	0.02%
2019/06/06	1	102.00	0	0.00	99.90	1	1,219	0.08%
2019/06/05	3	103.83	2	103.00	102.00	1	1,226	0.08%
2019/06/04	7	102.43	1	101.50	103.00	6	1,245	0.48%
2019/06/03	1	102.00	0	0.00	101.50	1	1,262	0.08%
2019/05/29	1	98.00	0	0.00	98.30	1	1,313	0.08%
2019/05/28	0	0.00	1	102.00	102.00	-1	1,307	-0.08%
2019/05/17	1	103.00	0	0.00	103.00	1	1,505	0.07%
2019/05/16	2	104.48	0	0.00	103.50	2	1,514	0.13%
2019/05/14	0.1	106.50	0	0.00	106.00	0.1	1,619	0.00%
2019/05/13	1	105.00	0	0.00	105.50	1	1,656	0.06%
2019/05/10	1	109.50	0	0.00	109.00	1	1,666	0.06%
2019/05/09	3	110.50	0	0.00	110.00	3	1,670	0.18%
2019/05/08	0	0.00	1	113.50	113.50	-1	1,682	-0.06%
2019/05/07	2	114.00	2	113.50	113.50	0	1,715	0.00%
2019/05/06	2	115.75	0	0.00	115.50	2	1,774	0.11%
2019/05/03	0	0.00	2	118.50	119.00	-2	1,782	-0.11%
2019/04/29	5	119.00	0	0.00	118.50	5	1,845	0.27%
2019/04/25	1	123.00	0	0.00	123.50	1	1,862	0.05%
2019/04/24	0	0.00	3	126.17	121.50	-3	1,866	-0.16%
2019/04/23	0	0.00	1	123.00	123.50	-1	1,834	-0.05%
2019/04/22	0	0.00	1	122.50	122.00	-1	1,841	-0.05%
2019/04/19	2	120.00	0	0.00	120.00	2	1,834	0.11%
2019/04/18	1	118.50	1	124.50	118.50	0	1,859	0.00%
2019/04/17	2	123.00	0	0.00	122.50	2	1,828	0.11%
2019/04/16	0.5	121.50	0	0.00	122.50	0.5	1,821	0.03%
2019/04/12	3	118.33	3	119.00	119.50	0	1,838	0.00%
2019/04/11	1	121.00	0	0.00	119.00	1	1,837	0.05%
2019/04/10	0	0.00	1	121.00	123.50	-1	1,823	-0.05%
2019/04/09	3	123.50	1	121.00	122.50	2	1,827	0.11%
2019/04/08	4	119.50	12	119.58	119.00	-8	1,809	-0.44%
2019/04/02	1	118.50	2	118.75	119.00	-1	1,844	-0.05%
2019/04/01	0	0.00	2	119.25	117.00	-2	1,881	-0.11%
2019/03/25	1	115.50	0	0.00	115.50	1	1,994	0.05%
2019/03/22	2	116.75	0	0.00	116.50	2	1,992	0.10%
2019/03/21	1	116.00	2	117.00	116.50	-1	2,003	-0.05%
2019/03/20	12	117.25	1	118.00	118.00	11	2,013	0.55%
2019/03/15	0	0.00	1	111.50	112.00	-1	2,045	-0.05%
2019/03/13	0.1	111.50	0	0.00	111.50	0.1	2,132	0.00%
2019/03/11	3	111.50	1	112.00	112.00	2	2,194	0.09%
2019/03/07	1	110.50	4	111.63	110.00	-3	2,342	-0.13%
2019/03/06	0	0.00	2	113.50	113.00	-2	2,430	-0.08%
2019/03/05	1	117.00	2	117.00	116.00	-1	2,512	-0.04%
2019/03/04	1	120.00	1	119.50	119.00	0	2,535	0.00%
2019/02/25	3	122.67	1	122.00	122.00	2	2,547	0.08%
2019/02/20	1	128.50	2.5	127.40	125.00	-1.5	2,604	-0.06%
2019/02/19	2	123.75	2	123.50	126.00	0	2,637	0.00%
2019/02/14	3	129.00	0	0.00	128.00	3	2,701	0.11%
2019/02/13	0	0.00	1	130.00	132.00	-1	2,692	-0.04%
2019/02/12	0	0.00	1	123.50	125.00	-1	2,668	-0.04%
2019/01/30	0	0.00	2	122.75	122.00	-2	2,828	-0.07%
2019/01/29	1	120.50	0	0.00	120.50	1	2,867	0.03%
2019/01/28	0	0.00	2	125.50	123.00	-2	2,907	-0.07%
2019/01/25	3	125.00	3	123.83	124.00	0	3,007	0.00%
2019/01/24	0	0.00	1	119.00	118.00	-1	3,048	-0.03%
2019/01/23	1	117.00	0	0.00	118.00	1	3,066	0.03%
2019/01/22	1	118.50	0	0.00	117.50	1	3,101	0.03%
2019/01/21	0	0.00	1	119.00	119.50	-1	3,153	-0.03%
2019/01/18	1	111.50	1	112.00	114.50	0	3,148	0.00%
2019/01/16	0	0.00	1	115.00	114.00	-1	3,213	-0.03%
2019/01/14	1	111.50	0	0.00	113.00	1	3,243	0.03%
2019/01/11	2	117.00	0	0.00	116.00	2	3,252	0.06%
2019/01/10	0	0.00	1	120.50	117.00	-1	3,276	-0.03%
2019/01/09	1	120.00	0	0.00	118.00	1	3,283	0.03%
2019/01/07	0	0.00	1	116.50	115.00	-1	3,341	-0.03%
2019/01/04	1	111.00	0	0.00	113.00	1	3,375	0.03%
2018/12/24	1	117.00	0	0.00	118.00	1	3,593	0.03%
2018/12/20	4	123.13	2	121.50	122.00	2	3,621	0.06%
2018/12/19	6	132.50	4	131.50	130.00	2	3,628	0.06%
2018/12/18	1	133.00	1	136.00	133.00	0	3,598	0.00%
2018/12/14	1	137.00	0	0.00	135.00	1	3,997	0.03%
2018/12/12	0	0.00	2	141.25	140.50	-2	4,263	-0.05%
2018/12/07	0.5	138.00	1	136.50	139.00	-0.5	4,307	-0.01%
2018/12/06	3	136.33	16	138.06	130.50	-13	4,400	-0.30%
2018/12/05	0	0.00	3.5	139.57	139.50	-3.5	4,404	-0.08%
2018/12/04	0	0.00	2.5	146.20	146.50	-2.5	4,487	-0.06%
2018/12/03	2	151.50	4	150.38	150.00	-2	4,524	-0.04%
2018/11/30	1	144.00	1	140.50	142.50	0	4,539	0.00%
2018/11/29	0	0.00	4	142.50	140.00	-4	4,561	-0.09%
2018/11/28	2	134.50	0.5	131.50	132.00	1.5	4,594	0.03%
2018/11/27	7	126.50	6.5	125.54	128.00	0.5	4,522	0.01%
2018/11/26	0	0.00	1	123.00	123.00	-1	4,566	-0.02%
2018/11/23	1	123.50	0	0.00	120.50	1	4,728	0.02%
2018/11/22	11	122.77	0	0.00	121.50	11	4,911	0.22%
2018/11/21	7	126.36	5	126.60	125.50	2	4,960	0.04%
2018/11/20	0	0.00	1	121.00	121.00	-1	4,931	-0.02%
2018/11/19	0.5	118.00	0	0.00	119.00	0.5	4,933	0.01%
2018/11/13	1	116.00	0	0.00	117.00	1	5,110	0.02%
2018/11/08	3	121.00	3	117.33	114.00	0	5,209	0.00%
2018/11/07	4	119.13	3	113.00	119.50	1	5,139	0.02%
2018/11/06	1	115.50	1	110.50	109.50	0	5,093	0.00%
2018/11/05	1	115.00	0	0.00	117.00	1	5,093	0.02%
2018/11/02	2	113.75	3	113.50	112.00	-1	5,059	-0.02%
2018/11/01	2	114.00	1	113.50	113.50	1	4,960	0.02%
2018/10/31	0	0.00	1	105.50	105.50	-1	4,869	-0.02%
2018/10/30	0	0.00	1	98.00	96.20	-1	4,887	-0.02%
2018/10/29	2	99.50	1	93.60	97.20	1	4,966	0.02%
2018/10/26	1	92.70	3	92.97	92.10	-2	4,932	-0.04%
2018/10/25	0	0.00	105	95.10	95.00	-105	4,962	-2.12%	大賣/鉅額交易
2018/10/24	11	105.86	8	106.25	105.50	3	4,985	0.06%
2018/10/23	10	111.00	0	0.00	109.00	10	4,991	0.20%
2018/10/22	2	117.00	0	0.00	118.00	2	5,020	0.04%
2018/10/19	16	110.91	7	112.71	114.50	9	5,166	0.17%
2018/10/18	0	0.00	0.6	118.00	118.00	-0.6	5,300	-0.01%
2018/10/17	5	122.50	2.1	121.95	121.00	2.9	5,319	0.05%
2018/10/16	1	118.50	0	0.00	121.00	1	5,339	0.02%
2018/10/15	1	118.00	0	0.00	118.00	1	5,354	0.02%
2018/10/12	0.3	116.50	2	115.50	117.00	-1.8	5,480	-0.03%
2018/10/11	11.8	114.03	4	112.50	112.50	7.8	5,553	0.14%
2018/10/09	6	121.42	8	122.88	124.50	-2	5,624	-0.04%
2018/10/08	21.2	122.24	25	117.98	118.00	-3.8	5,600	-0.07%
2018/10/05	18	137.00	2	134.25	130.00	16	5,592	0.29%
2018/10/04	0	0.00	3	140.50	143.50	-3	5,610	-0.05%
2018/10/03	10.8	145.48	1	139.00	139.00	9.8	5,632	0.17%
2018/10/02	6.7	149.85	0	0.00	148.50	6.7	5,632	0.12%
2018/10/01	6.7	150.05	0	0.00	151.00	6.7	5,681	0.12%
2018/09/28	11.6	150.17	5	150.50	150.00	6.6	5,755	0.11%
2018/09/27	6.1	162.76	0.5	152.00	152.00	5.6	5,850	0.10%
2018/09/26	7	163.57	2	165.00	163.00	5	5,841	0.09%
2018/09/12	36.4	80.80	5	82.04	79.30	31.4	5,881	0.53%
2018/09/11	25.5	86.22	12	86.13	85.40	13.5	5,808	0.23%
2018/09/10	21	91.04	5	91.46	89.60	16	5,642	0.28%
2018/09/07	7	102.50	5	102.40	99.50	2	5,558	0.04%
2018/09/06	0	0.00	8	108.81	108.50	-8	5,410	-0.15%
2018/09/04	2	105.00	2	107.50	107.50	0	5,477	0.00%
2018/09/03	11	105.55	5	104.30	104.50	6	5,508	0.11%
2018/08/31	3	109.00	3	108.67	110.00	0	5,439	0.00%
2018/08/30	7	113.36	4	112.00	111.00	3	5,435	0.06%
2018/08/29	3	109.83	1	109.50	110.50	2	5,400	0.04%
2018/08/27	3	111.00	3	112.33	113.00	0	5,437	0.00%
2018/08/24	3	107.33	4	107.25	107.50	-1	5,506	-0.02%
2018/08/23	0	0.00	4	111.25	110.50	-4	5,728	-0.07%
2018/08/22	2	111.50	7	111.71	113.50	-5	5,988	-0.08%
2018/08/21	8	109.38	7	111.29	112.50	1	6,261	0.02%
2018/08/20	13	111.12	9	110.17	109.50	4	6,248	0.06%
2018/08/17	4	120.13	2	120.75	118.00	2	6,190	0.03%
2018/08/16	2	120.75	12	119.17	123.00	-10	6,289	-0.16%
2018/08/15	2	117.75	1	118.50	117.00	1	6,444	0.02%
2018/08/14	9	118.61	0	0.00	121.00	9	6,587	0.14%
2018/08/13	6	124.33	2	123.50	121.00	4	6,624	0.06%
2018/08/10	3	130.83	1	135.00	130.00	2	6,714	0.03%
2018/08/09	4	131.38	1	130.50	132.00	3	7,007	0.04%
2018/08/08	2	137.50	1	136.50	134.00	1	7,354	0.01%
2018/08/07	0	0.00	3	137.67	138.00	-3	7,725	-0.04%
2018/08/06	2	132.75	1	135.00	133.00	1	7,937	0.01%
2018/08/03	0	0.00	11	138.05	138.50	-11	8,077	-0.14%
2018/08/02	3	141.50	0	0.00	139.00	3	8,111	0.04%
2018/08/01	11	144.55	0	0.00	146.00	11	8,123	0.14%
2018/07/31	1	145.00	0	0.00	148.00	1	8,167	0.01%
2018/07/30	4	147.13	0	0.00	146.00	4	8,164	0.05%
2018/07/27	6	149.42	6	149.67	152.00	0	8,160	0.00%
2018/07/26	3	149.33	1	152.50	148.50	2	8,187	0.02%
2018/07/25	1	150.50	13	151.65	150.50	-12	8,191	-0.15%
2018/07/23	11	138.50	1	140.00	141.00	10	8,084	0.12%
2018/07/19	2	149.00	1	149.00	149.00	1	8,046	0.01%
2018/07/18	1	148.00	3	148.83	148.00	-2	8,115	-0.02%
2018/07/17	8	155.19	2	150.75	150.50	6	8,119	0.07%
2018/07/16	0	0.00	1	149.00	154.50	-1	8,009	-0.01%
2018/07/13	2	145.75	13	146.38	144.50	-11	7,954	-0.14%
2018/07/12	2	144.25	2	147.75	144.50	0	7,955	0.00%
2018/07/11	2	145.00	1	148.50	144.00	1	7,990	0.01%
2018/07/10	1	147.00	2	147.50	146.50	-1	8,057	-0.01%
2018/07/09	3	139.17	3	140.67	137.50	0	8,090	0.00%
2018/07/06	11	133.18	22	134.68	136.00	-11	8,131	-0.14%
2018/07/05	3	127.83	2	132.50	124.00	1	8,061	0.01%
2018/07/04	4	128.88	0	0.00	130.50	4	8,035	0.05%
2018/07/03	4	134.75	5	134.30	131.00	-1	7,993	-0.01%
2018/07/02	6	137.42	0	0.00	135.50	6	7,976	0.08%
2018/06/29	1	142.50	0	0.00	143.50	1	7,958	0.01%
2018/06/28	0	0.00	1	142.50	141.00	-1	8,027	-0.01%
2018/06/27	5	145.30	1	146.50	141.50	4	8,014	0.05%
2018/06/26	0	0.00	3	150.00	148.00	-3	7,963	-0.04%
2018/06/25	3	137.83	0	0.00	139.50	3	7,839	0.04%
2018/06/22	4	139.75	0	0.00	137.50	4	7,868	0.05%
2018/06/21	4	141.75	2	143.00	142.50	2	7,888	0.03%
2018/06/20	7	134.29	9	133.89	138.00	-2	7,885	-0.03%
2018/06/19	8	144.25	11	142.86	141.00	-3	7,857	-0.04%
2018/06/15	3	149.33	2	150.00	149.50	1	7,863	0.01%
2018/06/14	4	150.88	1	152.00	151.00	3	7,852	0.04%
2018/06/13	8	152.00	2	152.00	152.00	6	7,893	0.08%
2018/06/12	2	160.50	3	159.50	157.50	-1	7,919	-0.01%
2018/06/11	5	155.20	2	158.50	156.50	3	7,844	0.04%
2018/06/08	13	151.85	2	152.00	152.00	11	7,821	0.14%
2018/06/06	8	157.25	1	158.50	157.50	7	7,924	0.09%
2018/06/05	7	153.43	4	153.63	155.50	3	7,934	0.04%
2018/06/04	1	162.50	1	161.50	161.00	0	7,846	0.00%
2018/06/01	6	161.75	3	161.17	163.00	3	7,920	0.04%
2018/05/31	19	173.11	13	175.73	167.00	6	7,840	0.08%
2018/05/30	3	167.33	4	167.13	166.00	-1	7,513	-0.01%
2018/05/29	9	165.33	4	165.00	170.50	5	7,233	0.07%
2018/05/28	2	157.25	9	157.39	156.00	-7	6,888	-0.10%
2018/05/25	3	155.17	7	156.29	152.50	-4	6,767	-0.06%
2018/05/24	5	153.10	3	152.50	152.50	2	6,717	0.03%
2018/05/23	7	152.36	13	151.58	155.50	-6	6,582	-0.09%
2018/05/22	21	150.02	0	0.00	147.00	21	6,423	0.33%
2018/05/21	11	157.77	4	156.88	155.50	7	6,377	0.11%
2018/05/18	10	155.25	12	156.54	161.00	-2	6,286	-0.03%
2018/05/17	20	157.23	21	157.26	156.00	-1	6,256	-0.02%
2018/05/16	4.3	164.70	11	166.00	164.00	-6.7	6,031	-0.11%
2018/05/15	17	162.97	8	162.31	155.00	9	5,701	0.16%
2018/05/14	15	151.40	9	156.83	158.50	6	5,362	0.11%
2018/05/11	2	138.50	10	142.75	144.50	-8	5,158	-0.16%
2018/05/10	1	126.00	5	130.00	131.50	-4	5,014	-0.08%
2018/05/09	2	126.25	8	126.44	126.00	-6	4,998	-0.12%
2018/05/08	0	0.00	6	124.50	124.50	-6	5,017	-0.12%
2018/05/07	1	117.00	2	119.25	119.00	-1	5,036	-0.02%
2018/05/04	2	117.00	0	0.00	116.50	2	5,091	0.04%
2018/05/03	2	123.00	1	121.00	120.50	1	5,178	0.02%
2018/05/02	1	120.50	1	122.00	121.00	0	5,214	0.00%
2018/04/30	0	0.00	1	117.50	117.50	-1	5,271	-0.02%
2018/04/27	0	0.00	1	113.00	115.00	-1	5,480	-0.02%
2018/04/26	4	114.50	3	114.00	111.50	1	5,617	0.02%
2018/04/25	1	115.50	2	114.25	115.50	-1	5,837	-0.02%
2018/04/24	6	118.00	7	116.29	114.00	-1	5,980	-0.02%
2018/04/23	1	127.00	3	128.33	126.00	-2	5,890	-0.03%
2018/04/20	5	125.70	4	127.38	125.50	1	5,891	0.02%
2018/04/19	3	130.67	6	130.08	126.50	-3	5,958	-0.05%
2018/04/18	0	0.00	2	127.50	125.50	-2	5,907	-0.03%
2018/04/17	1	127.50	2	127.00	124.50	-1	5,931	-0.02%
2018/04/16	3	127.33	1	125.00	124.50	2	6,015	0.03%
2018/04/13	1	123.00	16	121.94	124.00	-15	5,975	-0.25%
2018/04/12	9	109.33	4	110.75	113.00	5	6,025	0.08%
2018/04/11	0	0.00	1	119.00	115.50	-1	6,084	-0.02%
2018/04/10	2	117.50	1	117.50	117.50	1	6,128	0.02%
2018/04/09	2	116.25	0	0.00	117.50	2	6,229	0.03%
2018/04/03	11	120.05	1	121.00	119.50	10	6,239	0.16%
2018/04/02	3	118.33	0	0.00	119.50	3	6,260	0.05%
2018/03/31	8	118.75	2	118.50	117.50	6	6,309	0.10%
2018/03/30	2	126.75	0	0.00	123.00	2	6,256	0.03%
2018/03/29	3	124.00	1	126.50	125.50	2	6,272	0.03%
2018/03/28	4	124.63	1	125.00	123.00	3	6,257	0.05%
2018/03/27	1	132.50	1	130.00	128.00	0	6,241	0.00%
2018/03/26	2	129.00	5	128.00	130.50	-3	6,241	-0.05%
2018/03/23	10	124.30	11	124.32	124.50	-1	6,196	-0.02%
2018/03/22	15	131.83	4	130.63	129.00	11	6,156	0.18%
2018/03/21	8	136.38	3	134.67	134.50	5	6,083	0.08%
2018/03/19	1	140.50	0	0.00	138.00	1	6,034	0.02%
2018/03/16	0	0.00	2	140.00	137.50	-2	5,970	-0.03%
2018/03/15	2	137.25	1	138.00	137.00	1	5,882	0.02%
2018/03/13	1	143.50	3	140.50	139.00	-2	5,880	-0.03%
2018/03/12	8	143.19	5	143.00	141.00	3	5,843	0.05%
2018/03/09	0	0.00	3	138.67	138.00	-3	5,710	-0.05%
2018/03/08	2	136.75	1	136.50	136.00	1	5,679	0.02%
2018/03/07	3	138.83	2	136.50	134.50	1	5,707	0.02%
2018/03/06	2	134.75	4	135.25	135.00	-2	5,610	-0.04%
2018/03/02	0	0.00	4	128.25	130.00	-4	5,547	-0.07%
2018/03/01	1	130.50	0	0.00	130.00	1	5,576	0.02%
2018/02/27	5	130.80	1	135.50	130.50	4	5,616	0.07%
2018/02/26	1	133.00	2	134.00	133.00	-1	5,624	-0.02%
2018/02/22	2	136.50	4	135.50	134.00	-2	5,607	-0.04%
2018/02/21	2	130.75	8	136.25	135.50	-6	5,702	-0.11%
2018/02/12	6	128.00	1	126.50	126.00	5	5,640	0.09%
2018/02/09	6	121.50	12	123.29	127.00	-6	5,605	-0.11%
2018/02/08	5	125.50	4	123.00	123.00	1	5,521	0.02%
2018/02/07	1	123.50	0	0.00	127.00	1	5,487	0.02%
2018/02/06	1	121.00	5	119.50	115.50	-4	5,576	-0.07%
2018/02/05	2	124.00	0	0.00	128.00	2	5,612	0.04%
2018/02/02	1	131.50	2	133.00	132.00	-1	5,617	-0.02%
2018/02/01	1	132.00	0	0.00	131.00	1	5,568	0.02%
2018/01/31	0	0.00	1	130.50	132.00	-1	5,521	-0.02%
2018/01/30	4	133.63	3	134.50	132.00	1	5,482	0.02%
2018/01/29	2	131.50	3	131.17	130.00	-1	5,404	-0.02%
2018/01/26	3	127.33	3	130.17	127.00	0	5,374	0.00%
2018/01/25	10	133.90	9	137.89	134.00	1	5,288	0.02%
2018/01/24	8	142.06	4	144.25	140.50	4	5,230	0.08%
2018/01/23	5	144.00	2	144.25	140.00	3	5,153	0.06%
2018/01/22	4	138.25	9.4	138.48	143.00	-5.4	4,959	-0.11%
2018/01/19	7	129.86	13	130.58	130.00	-6	4,838	-0.12%
2018/01/18	2	118.00	22	121.93	127.00	-20	4,592	-0.44%
2018/01/17	5	115.00	0	0.00	115.50	5	4,427	0.11%
2018/01/16	1	116.00	2	117.25	115.50	-1	4,400	-0.02%
2018/01/15	12	115.75	7	118.43	115.50	5	4,358	0.11%
2018/01/12	3	115.00	3	116.00	115.50	0	4,291	0.00%
2018/01/11	2	113.50	3	116.50	115.50	-1	4,279	-0.02%
2018/01/10	3	117.50	13	118.31	115.50	-10	4,232	-0.24%
2018/01/09	2	114.00	2	116.25	114.00	0	4,086	0.00%
2018/01/08	5	112.30	5	113.60	114.50	0	4,055	0.00%
2018/01/05	1	110.00	8	109.44	110.00	-7	3,879	-0.18%
2018/01/04	0	0.00	5	101.00	100.00	-5	3,767	-0.13%
2018/01/03	2	95.15	4	99.30	101.50	-2	3,718	-0.05%
2018/01/02	0	0.00	1	92.70	92.70	-1	3,622	-0.03%