美律 (2439)-群益金鼎-中壢券商分點個股進出

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

美律

(2439)

可現股當沖

股價
125.0
漲跌
▼0.5
漲幅
-0.40%
成交量
2,082張
產業
上市通信網路類股
861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

美律 (2439)籌碼相關－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/10	0	0.00	2	124.00	125.00	-2	2,490	-0.08%
2024/05/08	18	127.00	1	125.00	127.50	17	2,445	0.70%
2024/05/07	3	126.17	1	126.50	126.50	2	2,415	0.08%
2024/05/06	1	122.00	0	0.00	121.00	1	2,323	0.04%
2024/05/03	0	0.00	9	121.00	122.00	-9	2,306	-0.39%
2024/04/29	9	120.83	3	119.67	121.50	6	2,266	0.26%
2024/04/26	1	121.00	0	0.00	119.50	1	2,230	0.04%
2024/04/22	0	0.00	0.3	111.50	111.50	-0.3	2,180	-0.01%
2024/04/19	1	114.00	1	112.50	114.00	0	2,158	0.00%
2024/04/18	0	0.00	1	114.00	114.00	-1	2,144	-0.05%
2024/04/17	0	0.00	1	116.00	117.50	-1	2,123	-0.05%
2024/04/16	3	115.33	3	118.00	115.00	0	2,083	0.00%
2024/04/15	0.2	121.50	0	0.00	120.50	0.2	2,042	0.01%
2024/04/12	0.1	124.00	1	123.50	124.00	-0.9	2,043	-0.04%
2024/04/11	0.2	124.50	0	0.00	124.50	0.2	2,024	0.01%
2024/04/10	0.2	129.50	3.7	127.86	128.00	-3.5	1,996	-0.17%
2024/04/09	4	123.00	0	0.00	122.00	4	1,881	0.21%
2024/04/08	0.2	122.47	0	0.00	120.50	0.2	1,829	0.01%
2024/04/03	0	0.00	0.4	122.50	123.00	-0.4	1,854	-0.02%
2024/04/02	2	124.25	0	0.00	124.00	2	1,881	0.11%
2024/04/01	0	0.00	13	123.19	124.00	-13	1,865	-0.70%
2024/03/29	10.1	117.00	0	0.00	117.50	10.1	1,797	0.56%
2024/03/27	1	121.00	1	120.50	121.00	0	1,781	0.00%
2024/03/26	1	118.00	2	120.50	118.50	-1	1,769	-0.06%
2024/03/25	0	0.00	1	121.50	121.50	-1	1,767	-0.06%
2024/03/22	2.3	120.78	0	0.00	120.50	2.3	1,795	0.13%
2024/03/21	2	119.50	1	119.00	120.00	1	1,806	0.06%
2024/03/20	1	117.50	3	118.00	118.50	-2	1,809	-0.11%
2024/03/18	1	115.50	0	0.00	116.50	1	1,859	0.05%
2024/03/15	2	116.75	2	115.50	116.00	0	1,932	0.00%
2024/03/11	1	113.50	0	0.00	113.00	1	1,950	0.05%
2024/03/08	1	114.00	0	0.00	112.00	1	2,006	0.05%
2024/03/07	7	113.21	0	0.00	112.00	7	2,035	0.34%
2024/03/05	1	114.00	1	115.00	114.50	0	2,174	0.00%
2024/03/04	2	115.00	1	116.00	115.00	1	2,244	0.04%
2024/03/01	3	116.50	3	116.00	115.50	0	2,289	0.00%
2024/02/29	1	117.00	4	117.38	118.00	-3	2,278	-0.13%
2024/02/27	1	114.50	0	0.00	114.00	1	2,224	0.04%
2024/02/26	1	111.00	1	111.50	112.00	0	2,263	0.00%
2024/02/23	3	108.83	2	109.00	109.00	1	2,259	0.04%
2024/02/19	0	0.00	2.1	109.26	109.00	-2.1	2,346	-0.09%
2024/02/15	0.1	105.00	0	0.00	105.50	0.1	2,400	0.00%
2024/02/05	1	104.50	0	0.00	104.50	1	2,548	0.04%
2024/02/02	0	0.00	0	103.00	101.50	0	2,583	0.00%
2024/01/31	0	0.00	2	102.00	102.00	-2	2,679	-0.07%
2024/01/26	2	102.50	0	0.00	102.50	2	3,108	0.06%
2024/01/25	0	0.00	2	103.50	103.00	-2	3,127	-0.06%
2024/01/23	2	101.75	0	0.00	101.50	2	3,106	0.06%
2024/01/16	0.2	103.25	0	0.00	102.50	0.2	3,057	0.01%
2024/01/15	1	104.00	0	0.00	104.00	1	3,047	0.03%
2024/01/08	0	105.50	2	106.00	106.00	-2	3,052	-0.07%
2024/01/02	4	109.88	1	110.50	110.50	3	3,081	0.10%
2023/12/27	3	117.67	2	117.50	117.50	1	2,939	0.03%
2023/12/22	0	0.00	1	114.50	114.00	-1	2,850	-0.04%
2023/12/21	0	0.00	4	111.50	114.00	-4	2,839	-0.14%
2023/12/20	4	113.00	0	0.00	113.50	4	2,816	0.14%
2023/12/19	1	114.00	0	0.00	114.50	1	2,779	0.04%
2023/12/15	0	0.00	6	120.00	115.50	-6	2,698	-0.22%
2023/12/13	0	0.00	10	116.50	116.50	-10	2,582	-0.39%
2023/12/12	0	0.00	5.6	118.91	118.50	-5.6	2,514	-0.22%
2023/12/11	1	114.50	1	116.00	116.00	0	2,423	0.00%
2023/12/08	2	115.75	1	114.50	115.00	1	2,399	0.04%
2023/12/07	1	115.00	0	0.00	115.00	1	2,368	0.04%
2023/12/05	2	116.75	4.2	116.74	117.00	-2.2	2,289	-0.09%
2023/12/04	2	116.75	3	116.67	116.00	-1	2,214	-0.05%
2023/12/01	16	117.00	7	116.14	117.50	9	2,158	0.42%
2023/11/30	2	113.50	1	111.00	114.00	1	2,025	0.05%
2023/11/29	1	112.00	0	0.00	113.00	1	1,972	0.05%
2023/11/28	2	109.50	4	110.00	110.50	-2	1,874	-0.11%
2023/11/27	2	108.00	1	107.00	107.00	1	1,822	0.05%
2023/11/24	1	106.50	0	0.00	106.50	1	1,817	0.06%
2023/11/23	12	109.46	14	107.86	107.50	-2	1,799	-0.11%
2023/11/22	3	107.50	3	107.50	107.50	0	1,709	0.00%
2023/11/21	0.1	105.50	0	0.00	106.00	0.1	1,674	0.00%
2023/11/17	0.1	106.50	0	0.00	107.00	0.1	1,606	0.01%
2023/11/16	1	108.00	7	108.36	107.50	-6	1,574	-0.38%
2023/11/14	0	0.00	1	106.00	106.00	-1	1,457	-0.07%
2023/11/13	2	105.25	12	106.21	106.00	-10	1,407	-0.71%
2023/11/10	5	102.99	5	102.00	103.00	0	1,235	0.00%
2023/11/09	0	0.00	0.6	99.77	101.50	-0.6	1,174	-0.05%
2023/11/08	2	100.75	7	100.86	101.00	-5	1,124	-0.44%
2023/11/07	22	101.82	23	100.52	100.00	-1	1,059	-0.09%
2023/11/06	7	97.79	13	98.87	98.70	-6	827	-0.72%
2023/11/03	1	92.70	17	92.64	92.10	-16	664	-2.41%
2023/11/02	2	91.95	0	0.00	91.80	2	629	0.32%
2023/11/01	11	88.88	0	0.00	89.60	11	612	1.80%
2023/10/26	0	0.00	1	89.00	88.20	-1	613	-0.16%
2023/10/25	5	88.68	0	0.00	88.60	5	616	0.81%
2023/10/20	0.1	88.20	0	0.00	88.20	0.1	634	0.02%
2023/10/19	0.1	89.40	0	0.00	89.30	0.1	644	0.02%
2023/10/18	0	0.00	3	90.10	90.60	-3	640	-0.47%
2023/10/17	0.2	90.65	0	0.00	90.50	0.2	613	0.03%
2023/10/16	3	91.30	0	0.00	90.70	3	619	0.48%
2023/10/12	0	0.00	11	91.09	91.50	-11	612	-1.80%
2023/10/11	6	89.73	2	89.00	90.70	4	587	0.68%
2023/10/06	1	84.80	0	0.00	84.80	1	534	0.19%
2023/09/28	5	84.50	0	0.00	84.30	5	589	0.85%
2023/09/26	0	0.00	2	85.60	84.70	-2	636	-0.31%
2023/09/22	2	84.30	0	0.00	84.50	2	643	0.31%
2023/09/21	0	0.00	2	84.10	84.30	-2	648	-0.31%
2023/09/20	0	0.00	1	85.70	85.30	-1	646	-0.15%
2023/09/14	0	0.00	0	87.00	87.10	0	676	-0.01%
2023/09/13	0	0.00	1	87.00	86.60	-1	687	-0.15%
2023/09/06	1	87.20	0	0.00	87.40	1	918	0.11%
2023/09/04	0.3	86.54	0	0.00	86.00	0.3	953	0.03%
2023/08/29	0	0.00	9	90.52	90.40	-9	979	-0.92%
2023/08/28	0	0.00	27	89.77	89.50	-27	1,001	-2.70%
2023/08/25	0	0.00	11	90.84	90.20	-11	997	-1.10%
2023/08/24	0	0.00	5	91.00	90.70	-5	994	-0.50%
2023/08/22	0	88.80	0	0.00	89.20	0	984	0.00%
2023/08/15	1	86.30	0	0.00	86.60	1	979	0.10%
2023/08/09	1	88.50	0	0.00	88.40	1	973	0.10%
2023/08/08	15	89.10	0	0.00	88.90	15	968	1.55%
2023/08/04	0	90.60	0	0.00	90.60	0	950	0.00%
2023/07/28	1	91.80	0	0.00	91.90	1	934	0.11%
2023/07/27	0	91.10	0	0.00	91.10	0	933	0.00%
2023/07/25	2	89.80	0	0.00	90.70	2	934	0.21%
2023/07/24	0	0.00	1	89.90	89.80	-1	930	-0.11%
2023/07/21	0	92.00	0	0.00	91.40	0	921	0.00%
2023/07/20	12	92.01	0	0.00	92.00	12	925	1.30%
2023/07/19	3	92.80	0	0.00	91.80	3	923	0.33%
2023/07/18	2.1	95.22	0	0.00	93.90	2.1	914	0.23%
2023/07/14	0	93.50	0	0.00	93.50	0	901	0.00%
2023/07/12	0	0.00	2	93.20	92.90	-2	900	-0.22%
2023/07/07	0	93.30	0.4	93.50	93.20	-0.4	945	-0.04%
2023/07/06	16	95.14	0	0.00	94.10	16	943	1.70%
2023/06/30	0	0.00	3	94.43	95.10	-3	878	-0.34%
2023/06/28	0	0.00	1	93.20	93.10	-1	872	-0.11%
2023/06/26	0	0.00	0.1	95.50	95.20	-0.1	869	-0.01%
2023/06/21	2	94.30	0	0.00	93.90	2	877	0.23%
2023/06/20	6	93.62	0	0.00	93.50	6	877	0.68%
2023/06/15	0	0.00	3	95.03	94.90	-3	853	-0.35%
2023/06/14	1	92.91	0	0.00	93.80	1	836	0.12%
2023/06/13	8.3	97.39	2	97.75	97.30	6.3	763	0.82%
2023/06/12	0	0.00	1.1	95.73	98.40	-1.1	721	-0.15%
2023/06/09	1.2	93.83	0	0.00	93.90	1.2	660	0.18%
2023/06/08	0	0.00	1	92.70	92.10	-1	641	-0.16%
2023/06/07	1.1	92.38	4	92.35	92.70	-2.9	647	-0.45%
2023/06/06	0.2	92.00	3	91.20	91.80	-2.8	652	-0.43%
2023/06/05	0	0.00	2	91.15	91.30	-2	662	-0.30%
2023/06/01	1.2	90.10	18	91.15	91.60	-16.8	661	-2.54%
2023/05/31	0	0.00	3	89.50	89.60	-3	635	-0.47%
2023/05/30	1	88.70	4	89.10	88.80	-3	647	-0.46%
2023/05/25	0	0.00	5	88.20	88.30	-5	684	-0.73%
2023/05/23	0	89.00	1	89.00	88.90	-1	690	-0.14%
2023/05/22	2	90.05	1	90.10	89.10	1	701	0.14%
2023/05/18	0	0.00	2	87.80	88.10	-2	690	-0.29%
2023/05/17	0	0.00	3	87.30	87.40	-3	688	-0.44%
2023/05/09	5	86.90	0	0.00	86.90	5	701	0.71%
2023/05/04	2	85.30	0	0.00	85.70	2	723	0.28%
2023/05/03	1	86.00	0	0.00	85.10	1	728	0.14%
2023/04/19	1	89.30	0	0.00	88.70	1	709	0.14%
2023/04/13	0	0.00	1	91.50	90.50	-1	680	-0.15%
2023/04/12	0	0.00	1	89.90	91.00	-1	666	-0.15%
2023/04/11	0	0.00	1	89.70	89.60	-1	638	-0.16%
2023/03/10	2	86.40	0	0.00	86.40	2	752	0.27%
2023/03/09	3	89.17	2	88.60	88.40	1	749	0.13%
2023/03/07	1	87.10	0	0.00	87.20	1	759	0.13%
2023/03/06	1	87.10	0	0.00	86.90	1	752	0.13%
2023/03/02	0	0.00	1	86.40	86.50	-1	751	-0.13%
2023/03/01	2	85.70	0	0.00	86.90	2	744	0.27%
2023/02/24	5	85.30	0	0.00	85.20	5	732	0.68%
2023/02/23	1	84.10	0	0.00	84.40	1	728	0.14%
2023/02/22	0	0.00	1	83.50	84.00	-1	743	-0.13%
2023/02/09	1	83.20	0	0.00	83.50	1	937	0.11%
2023/02/06	0	0.00	3	83.83	84.00	-3	946	-0.32%
2023/02/01	1	81.60	0	0.00	81.40	1	994	0.10%
2023/01/13	10	79.96	0	0.00	79.70	10	1,034	0.97%
2022/12/23	0	0.00	5	78.84	79.50	-5	1,434	-0.35%
2022/12/22	5	79.40	0	0.00	79.00	5	1,451	0.34%
2022/12/08	0	0.00	2	81.70	82.10	-2	1,730	-0.12%
2022/12/06	0	0.00	19	82.95	81.40	-19	1,799	-1.06%
2022/12/05	4	89.20	8	88.93	88.90	-4	1,749	-0.23%
2022/12/02	10	89.60	0	0.00	89.80	10	1,787	0.56%
2022/12/01	4	88.90	0	0.00	88.40	4	1,828	0.22%
2022/11/29	1	88.80	1	87.80	88.90	0	1,877	0.00%
2022/11/25	0	0.00	1	85.70	85.10	-1	1,866	-0.05%
2022/11/24	4	86.15	4	85.25	86.30	0	1,878	0.00%
2022/11/22	2	87.10	0	0.00	86.80	2	1,872	0.11%
2022/11/16	0	0.00	1	85.70	85.50	-1	1,896	-0.05%
2022/11/15	0	0.00	6	86.17	85.80	-6	1,897	-0.32%
2022/11/10	2	85.20	1	84.30	84.00	1	1,870	0.05%
2022/11/07	5	82.10	1	81.50	81.00	4	1,826	0.22%
2022/11/04	0	0.00	1	80.00	80.20	-1	1,851	-0.05%
2022/10/28	5	83.10	5	80.16	78.00	0	1,891	0.00%
2022/10/21	0	85.00	0	0.00	84.30	0	2,019	0.00%
2022/10/20	2	86.20	0	0.00	86.60	2	1,997	0.10%
2022/10/19	2	89.50	0	0.00	88.50	2	1,961	0.10%
2022/10/18	3	89.27	5	89.48	89.50	-2	1,922	-0.11%
2022/10/17	1	88.50	0	0.00	86.40	1	1,875	0.05%
2022/10/14	2	89.15	0	0.00	90.00	2	1,834	0.11%
2022/10/13	0	0.00	5	85.08	83.40	-5	1,788	-0.28%
2022/10/07	1	89.80	0	0.00	89.30	1	1,736	0.06%
2022/10/06	0	0.00	1	89.60	90.10	-1	1,712	-0.06%
2022/10/05	0	0.00	1	87.40	88.20	-1	1,678	-0.06%
2022/10/04	5	84.30	0	0.00	84.40	5	1,644	0.30%
2022/09/27	7	86.26	1	86.80	88.20	6	1,583	0.38%
2022/09/26	2	85.70	2	84.60	85.00	0	1,566	0.00%
2022/09/23	3	90.50	1	89.50	89.50	2	1,542	0.13%
2022/09/22	0	0.00	3	89.33	89.40	-3	1,526	-0.20%
2022/09/21	4	91.60	2	91.20	89.40	2	1,505	0.13%
2022/09/16	4	92.90	3	93.00	92.30	1	1,426	0.07%
2022/09/15	10	93.36	10	91.54	91.50	0	1,379	0.00%
2022/09/13	1	91.70	0	0.00	91.70	1	1,242	0.08%
2022/09/12	2	89.30	2	89.50	89.10	0	1,189	0.00%
2022/09/07	4	87.55	4	87.78	88.40	0	1,104	0.00%
2022/09/06	2	84.40	1	84.90	87.60	1	1,043	0.10%
2022/09/01	1	84.60	0	0.00	85.00	1	950	0.11%
2022/08/23	1	82.81	0	0.00	82.60	1	851	0.12%
2022/08/22	1	86.50	2.3	85.96	85.40	-1.3	827	-0.16%
2022/08/17	1	85.30	0	0.00	85.20	1	795	0.13%
2022/08/16	0	0.00	0.2	85.00	86.40	-0.2	779	-0.02%
2022/08/15	0	0.00	2	83.60	83.50	-2	750	-0.27%
2022/08/12	2	85.30	4.2	85.48	84.60	-2.2	735	-0.30%
2022/08/11	6.5	84.34	5	84.18	84.80	1.5	712	0.20%
2022/08/10	2	82.60	1	82.80	83.00	1	676	0.15%
2022/08/09	0	0.00	5	82.60	82.60	-5	666	-0.75%
2022/08/08	1	82.10	0	0.00	82.00	1	654	0.15%
2022/08/05	0.1	81.30	3	82.20	82.20	-2.9	643	-0.45%
2022/08/04	0	0.00	2	80.20	80.50	-2	624	-0.32%
2022/08/03	8	80.23	0	0.00	80.50	8	598	1.34%
2022/08/02	5	80.62	1	79.70	80.20	4	572	0.70%
2022/08/01	4.1	81.99	9	82.40	83.20	-4.9	535	-0.91%
2022/07/29	6	77.77	1	80.70	80.70	5	436	1.15%
2022/07/22	0	74.90	0	0.00	74.80	0	410	0.00%
2022/07/18	0	73.90	0	0.00	73.20	0	413	0.00%
2022/07/13	0	0.00	1	71.30	72.60	-1	420	-0.24%
2022/07/12	5	70.02	0	0.00	69.60	5	413	1.21%
2022/07/08	1	71.40	1	71.80	71.40	0	407	0.00%
2022/07/07	0	0.00	1	70.30	70.20	-1	403	-0.25%
2022/07/06	1	68.60	2	69.75	68.50	-1	396	-0.25%
2022/07/05	4	69.45	1	68.00	69.00	3	391	0.77%
2022/07/04	0	0.00	1	71.30	71.00	-1	373	-0.27%
2022/07/01	2	74.40	2	73.00	72.10	0	368	0.00%
2022/06/27	0	0.00	1	80.90	80.70	-1	372	-0.27%
2022/06/24	0	0.00	1	79.50	79.10	-1	366	-0.27%
2022/06/22	1	78.90	0	0.00	78.10	1	362	0.28%
2022/06/14	0	0.00	1	80.30	80.50	-1	378	-0.26%
2022/06/13	1	81.30	0	0.00	81.00	1	392	0.26%
2022/06/09	0	0.00	1	83.00	83.00	-1	394	-0.25%
2022/06/08	0	0.00	1	83.10	82.90	-1	396	-0.25%
2022/06/01	1	82.50	0	0.00	82.10	1	416	0.24%
2022/05/26	0	0.00	1	80.80	79.90	-1	422	-0.24%
2022/05/17	0	0.00	1	79.10	78.90	-1	479	-0.21%
2022/05/16	1	78.10	0	0.00	78.50	1	488	0.20%
2022/05/13	1	79.10	0	0.00	79.00	1	496	0.20%
2022/05/12	0	0.00	1	79.70	79.00	-1	524	-0.19%
2022/05/10	3	79.64	2	80.50	80.50	1	551	0.18%
2022/05/09	2	82.20	0	0.00	81.10	2	550	0.36%
2022/05/06	1	82.20	2	82.85	83.20	-1	562	-0.18%
2022/05/05	2	83.95	3	84.63	83.70	-1	565	-0.18%
2022/05/04	2	83.80	0	0.00	83.50	2	557	0.36%
2022/05/03	0	0.00	1	82.30	82.40	-1	555	-0.18%
2022/04/29	0	0.00	1	81.20	82.00	-1	557	-0.18%
2022/04/28	0	0.00	7	80.50	80.50	-7	562	-1.24%
2022/04/27	2	80.10	2	80.30	80.40	0	563	0.00%
2022/04/26	0	0.00	1	81.90	82.00	-1	562	-0.18%
2022/04/25	2	81.95	1	80.90	80.90	1	566	0.18%
2022/04/22	0	0.00	2	83.30	83.70	-2	565	-0.35%
2022/04/21	0	0.00	1	83.70	83.70	-1	573	-0.17%
2022/04/20	3	83.50	1	82.40	83.30	2	574	0.35%
2022/04/19	0	0.00	1	81.60	81.20	-1	575	-0.17%
2022/04/18	0	0.00	1	80.40	80.40	-1	579	-0.17%
2022/04/14	1	81.10	0	0.00	80.90	1	608	0.16%
2022/04/13	0	0.00	1	81.50	81.40	-1	614	-0.16%
2022/04/11	1	81.10	1	80.50	80.50	0	630	0.00%
2022/04/08	1	82.60	0	0.00	82.80	1	629	0.16%
2022/04/07	3	83.53	1	82.90	82.80	2	632	0.32%
2022/04/01	4	84.83	0	0.00	85.20	4	638	0.63%
2022/03/31	2	85.15	3	85.70	85.50	-1	640	-0.16%
2022/03/28	1	82.30	1	83.00	83.00	0	644	0.00%
2022/03/24	1	82.70	1	83.50	83.50	0	653	0.00%
2022/03/23	0	0.00	1	83.20	83.50	-1	666	-0.15%
2022/03/22	1	82.20	0	0.00	82.20	1	672	0.15%
2022/03/21	0	0.00	2	82.80	83.20	-2	682	-0.29%
2022/03/18	3	81.60	1	82.70	81.50	2	699	0.29%
2022/03/17	3	82.63	1	82.80	82.80	2	720	0.28%
2022/03/16	0	0.00	4	81.33	82.40	-4	745	-0.54%
2022/03/15	2	80.20	2	80.65	80.10	0	858	0.00%
2022/03/14	2	81.90	1	81.60	81.60	1	943	0.11%
2022/03/11	0.5	81.20	0	0.00	80.70	0.5	965	0.05%
2022/03/10	0	0.00	1	81.40	81.30	-1	978	-0.10%
2022/03/09	2	80.15	2	81.10	80.50	0	1,031	0.00%
2022/03/08	1	80.10	2	80.80	80.40	-1	1,069	-0.09%
2022/03/07	2	81.80	0	0.00	80.30	2	1,083	0.18%
2022/03/04	0	0.00	2	83.35	83.00	-2	1,083	-0.18%
2022/03/03	0	0.00	1	83.50	83.50	-1	1,103	-0.09%
2022/03/02	1	82.10	3	82.80	83.10	-2	1,122	-0.18%
2022/03/01	2	81.85	3	82.43	82.50	-1	1,138	-0.09%
2022/02/25	1.5	82.33	1	82.20	81.60	0.5	1,138	0.04%
2022/02/24	3	83.47	1	82.90	82.90	2	1,135	0.18%
2022/02/22	2	84.70	2	85.00	85.50	0	1,138	0.00%
2022/02/21	0	0.00	1	85.80	85.90	-1	1,139	-0.09%
2022/02/18	0	0.00	2	85.70	85.60	-2	1,176	-0.17%
2022/02/15	2	85.10	0	0.00	85.00	2	1,196	0.17%
2022/02/14	8	85.74	5	85.30	85.00	3	1,194	0.25%
2022/02/11	4	87.85	3	88.77	88.60	1	1,171	0.09%
2022/01/25	0	89.00	0	0.00	88.70	0	1,478	0.00%
2022/01/24	0	0.00	1	88.90	89.40	-1	1,554	-0.06%
2022/01/21	1	90.30	0	0.00	89.90	1	1,572	0.06%
2022/01/20	0	0.00	1	91.20	91.10	-1	1,607	-0.06%
2022/01/18	0	0.00	1	91.30	91.70	-1	1,650	-0.06%
2022/01/14	1	90.10	1	90.70	90.30	0	1,670	0.00%
2022/01/13	0	0.00	1	90.90	91.20	-1	1,716	-0.06%
2022/01/12	3	91.03	2	90.65	90.50	1	1,733	0.06%
2022/01/11	1	91.50	0	0.00	91.10	1	1,767	0.06%
2022/01/10	0	0.00	1	92.30	92.70	-1	1,780	-0.06%
2022/01/07	3	92.53	0	0.00	91.90	3	1,785	0.17%
2022/01/06	1	94.10	0	0.00	94.60	1	1,785	0.06%
2022/01/03	0	0.00	3	93.80	94.00	-3	1,802	-0.17%
2021/12/29	0	0.00	7	94.90	94.50	-7	1,824	-0.38%
2021/12/28	1	94.00	0	0.00	94.90	1	1,842	0.05%
2021/12/27	0	0.00	7	94.03	94.20	-7	1,850	-0.38%
2021/12/24	2	94.30	0	0.00	93.50	2	1,871	0.11%
2021/12/22	0	0.00	1	93.50	94.20	-1	1,889	-0.05%
2021/12/20	1	92.40	0	0.00	92.30	1	1,891	0.05%
2021/12/17	2	92.60	0	0.00	93.20	2	1,888	0.11%
2021/12/15	1	94.00	4	93.95	93.90	-3	1,882	-0.16%
2021/12/14	0	0.00	3	94.60	93.80	-3	1,888	-0.16%
2021/12/13	5	97.30	0	0.00	95.70	5	1,867	0.27%
2021/12/10	0	0.00	1.1	98.45	98.70	-1.1	1,841	-0.06%
2021/12/09	2	100.55	2	99.10	99.30	0	1,810	0.00%
2021/12/08	7	97.76	6	98.32	100.50	1	1,687	0.06%
2021/12/07	2	95.70	6	95.12	94.90	-4	1,605	-0.25%
2021/12/06	1	92.90	1	93.30	93.70	0	1,585	0.00%
2021/12/03	1	95.00	0	0.00	94.50	1	1,579	0.06%
2021/12/02	3	95.57	3.1	94.44	96.00	-0.1	1,524	-0.01%
2021/12/01	5	93.36	10	93.78	93.90	-5	1,489	-0.34%
2021/11/29	3	89.83	2	90.90	91.30	1	1,469	0.07%
2021/11/26	1.1	93.07	3	93.70	92.30	-1.9	1,453	-0.13%
2021/11/25	1	94.00	1	94.20	94.90	0	1,439	0.00%
2021/11/24	0	0.00	1	92.50	92.40	-1	1,430	-0.07%
2021/11/23	1	93.30	0	0.00	92.90	1	1,445	0.07%
2021/11/22	1.2	92.42	1	93.00	94.30	0.2	1,444	0.01%
2021/11/19	2	93.10	0	0.00	92.10	2	1,443	0.14%
2021/11/18	0	0.00	1	92.50	92.50	-1	1,450	-0.07%
2021/11/17	1	95.20	3	93.40	93.40	-2	1,443	-0.14%
2021/11/15	0	0.00	1	93.80	92.70	-1	1,416	-0.07%
2021/11/12	0.1	92.80	2	92.80	92.50	-1.9	1,411	-0.13%
2021/11/10	1	94.00	4.1	94.22	93.60	-3.1	1,412	-0.22%
2021/11/09	1	93.60	1	93.00	93.40	0	1,409	0.00%
2021/11/08	14	92.67	0	0.00	92.50	14	1,400	1.00%
2021/11/05	3	94.87	1	95.30	95.40	2	1,383	0.14%
2021/11/04	11	96.13	3	95.90	95.40	8	1,376	0.58%
2021/11/03	7	94.34	6	94.72	95.00	1	1,342	0.07%
2021/11/02	17	94.29	26	95.08	95.70	-9	1,299	-0.69%
2021/11/01	3	89.13	11	88.85	90.40	-8	1,126	-0.71%
2021/10/29	3	82.00	1	82.40	82.20	2	1,068	0.19%
2021/10/28	3.3	82.94	5	83.00	83.10	-1.7	1,069	-0.16%
2021/10/27	6	80.45	3	81.30	81.60	3	1,051	0.29%
2021/10/26	4	80.33	2	81.20	80.40	2	1,040	0.19%
2021/10/25	5	79.98	2	80.65	80.60	3	1,052	0.28%
2021/10/22	1	81.20	1	80.60	80.50	0	1,068	0.00%
2021/10/21	3	81.67	3	83.03	81.30	0	1,111	0.00%
2021/10/20	3	80.33	2	81.00	80.50	1	1,064	0.09%
2021/10/19	1	78.50	6	79.97	81.00	-5	1,053	-0.47%
2021/10/18	6.2	78.97	0	0.00	77.30	6.2	1,021	0.61%
2021/10/15	0	0.00	1	80.40	79.40	-1	1,033	-0.10%
2021/10/14	3	79.13	0	0.00	79.20	3	1,040	0.29%
2021/10/12	1	84.40	0	0.00	84.50	1	1,057	0.09%
2021/10/06	0	0.00	4	82.30	82.30	-4	1,264	-0.32%
2021/10/05	0	0.00	1	83.50	83.50	-1	1,260	-0.08%
2021/10/04	1	83.00	1	83.70	83.00	0	1,247	0.00%
2021/09/30	0.1	89.00	0	0.00	88.40	0.1	1,222	0.01%
2021/09/29	1.1	90.14	1	89.10	89.00	0.1	1,212	0.01%
2021/09/27	1	93.80	1	93.80	93.80	0	1,194	0.00%
2021/09/24	1	93.30	1	93.30	93.20	0	1,198	0.00%
2021/09/23	1	93.60	1	93.30	93.10	0	1,210	0.00%
2021/09/22	0	0.00	1	93.80	93.40	-1	1,211	-0.08%
2021/09/17	1	96.20	0	0.00	95.00	1	1,207	0.08%
2021/09/14	1	95.20	0	0.00	95.10	1	1,224	0.08%
2021/09/03	0	0.00	2	99.40	99.10	-2	1,250	-0.16%
2021/09/02	1	98.60	1	99.00	99.00	0	1,254	0.00%
2021/08/31	2	97.00	0	0.00	96.30	2	1,254	0.16%
2021/08/27	0	0.00	4	98.15	97.10	-4	1,248	-0.32%
2021/08/26	1	99.00	0	0.00	98.90	1	1,232	0.08%
2021/08/25	3	99.70	0	0.00	99.90	3	1,238	0.24%
2021/08/18	0	0.00	5	105.50	106.00	-5	1,224	-0.41%
2021/08/12	0	0.00	1.1	109.60	110.50	-1.1	1,222	-0.09%
2021/08/11	7	109.00	0	0.00	109.00	7	1,235	0.57%
2021/08/06	1	111.50	0	0.00	111.00	1	1,285	0.08%
2021/08/04	1	111.50	5	111.50	112.50	-4	1,353	-0.30%
2021/08/02	0	0.00	2	113.00	112.50	-2	1,362	-0.15%
2021/07/29	0	0.00	1	112.50	112.50	-1	1,438	-0.07%
2021/07/28	1	112.00	0	0.00	108.50	1	1,514	0.07%
2021/07/27	1	110.50	1	113.00	112.50	0	1,535	0.00%
2021/07/26	0	0.00	1	108.00	108.00	-1	1,534	-0.07%
2021/07/22	5	108.00	0	0.00	107.50	5	1,546	0.32%
2021/07/20	2	107.50	0	0.00	107.50	2	1,550	0.13%
2021/07/19	1	109.00	1	108.00	108.50	0	1,580	0.00%
2021/07/16	3	112.00	0.2	111.50	111.00	2.8	1,594	0.18%
2021/07/15	4	113.25	4	113.13	113.50	0	1,593	0.00%
2021/07/14	3.2	118.76	3	119.67	117.00	0.2	1,586	0.01%
2021/07/13	3	112.17	6	115.50	115.50	-3	1,496	-0.20%
2021/07/07	1	104.50	0	0.00	104.50	1	1,494	0.07%
2021/07/05	0	0.00	1	105.50	106.00	-1	1,505	-0.07%
2021/07/02	2	105.25	1	105.00	105.00	1	1,517	0.07%
2021/07/01	1	105.00	0	0.00	104.50	1	1,550	0.06%
2021/06/24	0	0.00	0	107.50	108.50	0	1,587	0.00%
2021/06/15	0	0.00	1	106.50	106.50	-1	1,750	-0.06%
2021/06/09	1	105.00	0	0.00	105.00	1	1,755	0.06%
2021/06/08	1	105.50	2	107.00	106.50	-1	1,762	-0.06%
2021/06/07	1	105.00	0	0.00	104.50	1	1,770	0.06%
2021/06/04	0	0.00	1	106.50	106.50	-1	1,765	-0.06%
2021/06/02	3	106.33	0	0.00	106.50	3	1,808	0.17%
2021/06/01	1	109.00	1	109.50	109.00	0	1,804	0.00%
2021/05/31	2	107.00	0	0.00	107.50	2	1,830	0.11%
2021/05/28	0	0.00	3	106.67	107.00	-3	1,909	-0.16%
2021/05/27	2	105.00	0	0.00	105.00	2	1,948	0.10%
2021/05/25	0	0.00	1	106.00	106.50	-1	2,038	-0.05%
2021/05/24	1	103.00	1	104.00	104.00	0	2,032	0.00%
2021/05/21	1	103.50	1	103.50	104.00	0	2,036	0.00%
2021/05/20	0	0.00	1	105.00	102.00	-1	2,049	-0.05%
2021/05/19	3	101.17	6	101.92	103.00	-3	2,056	-0.15%
2021/05/18	4	100.45	3	100.96	101.00	1	2,053	0.05%
2021/05/17	0	0.00	1	101.50	101.00	-1	2,018	-0.05%
2021/05/12	0	0.00	8	100.50	100.00	-8	1,974	-0.41%
2021/05/11	2	101.50	0	0.00	103.00	2	1,949	0.10%
2021/05/10	0	0.00	7	106.57	107.00	-7	1,921	-0.36%
2021/05/07	7	108.36	2	108.25	109.00	5	1,943	0.26%
2021/05/06	1	100.50	0	0.00	105.50	1	1,928	0.05%
2021/05/05	4	107.75	1	106.00	105.50	3	1,863	0.16%
2021/05/04	7	116.29	3	118.17	116.00	4	1,771	0.23%
2021/05/03	3	120.50	6	121.75	121.50	-3	1,744	-0.17%
2021/04/29	0	0.00	4	126.13	126.50	-4	1,714	-0.23%
2021/04/28	1	125.00	1	124.50	125.00	0	1,729	0.00%
2021/04/27	3	126.50	0	0.00	127.00	3	1,737	0.17%
2021/04/26	4	126.00	3	127.33	127.50	1	1,773	0.06%
2021/04/23	2	122.50	2	123.00	122.50	0	1,783	0.00%
2021/04/22	3	125.17	2	125.50	124.50	1	1,819	0.05%
2021/04/21	1	128.00	0	0.00	127.00	1	1,840	0.05%
2021/04/20	2	127.50	1	127.50	127.00	1	1,849	0.05%
2021/04/19	2	128.00	0	0.00	128.00	2	1,861	0.11%
2021/04/16	8	128.94	4	128.50	129.00	4	1,852	0.22%
2021/04/15	4	131.00	0	0.00	131.00	4	1,829	0.22%
2021/04/14	1	130.50	0	0.00	131.00	1	1,864	0.05%
2021/04/09	0	0.00	2	134.50	133.50	-2	1,895	-0.11%
2021/04/08	210	132.73	0	0.00	134.00	210	1,888	11.12%	大買/鉅額交易
2021/04/07	5	134.00	0	0.00	133.50	5	1,876	0.27%
2021/04/06	3	133.33	3	134.00	133.50	0	1,849	0.00%
2021/03/29	5	133.00	0	0.00	134.00	5	1,866	0.27%
2021/03/25	1	131.50	0	0.00	131.50	1	1,877	0.05%
2021/03/23	2	132.50	1	132.50	131.50	1	1,865	0.05%
2021/03/22	2	132.50	2	133.25	132.50	0	1,862	0.00%
2021/03/19	2	134.25	0	0.00	133.00	2	1,858	0.11%
2021/03/18	2	136.25	0	0.00	138.50	2	1,841	0.11%
2021/03/17	1	135.50	1	135.50	135.00	0	1,852	0.00%
2021/03/11	2	133.00	0	0.00	133.00	2	2,068	0.10%
2021/03/10	0	0.00	1	132.50	133.00	-1	2,077	-0.05%
2021/03/03	1	140.00	7	139.71	139.00	-6	2,203	-0.27%
2021/03/02	0	0.00	10	135.75	137.00	-10	2,131	-0.47%
2021/02/24	5	136.50	8	136.56	136.00	-3	2,045	-0.15%
2021/02/22	1	136.00	0	0.00	136.50	1	2,075	0.05%
2021/02/18	1	135.00	0	0.00	136.00	1	2,105	0.05%
2021/02/05	1	131.50	0	0.00	131.50	1	2,115	0.05%
2021/02/04	1	131.00	0	0.00	131.00	1	2,121	0.05%
2021/02/03	1	133.00	0	0.00	132.50	1	2,129	0.05%
2021/02/02	1	133.50	0	0.00	133.00	1	2,120	0.05%
2021/01/27	0	0.00	10	133.90	134.50	-10	2,153	-0.46%
2021/01/20	0	0.00	6	136.08	134.50	-6	2,321	-0.26%
2021/01/19	1	136.00	0	0.00	137.00	1	2,306	0.04%
2021/01/18	1	139.50	0	0.00	139.50	1	2,288	0.04%
2021/01/15	2	135.75	4	137.00	136.00	-2	2,248	-0.09%
2021/01/14	2	140.25	3	140.33	140.00	-1	2,191	-0.05%
2021/01/12	2	142.00	7	143.50	142.50	-5	2,195	-0.23%
2021/01/07	4	149.88	31	150.02	149.00	-27	2,203	-1.23%
2021/01/06	5	149.60	0	0.00	149.00	5	2,173	0.23%
2021/01/05	2	147.50	0	0.00	148.00	2	2,141	0.09%
2020/12/29	1	148.00	1	147.50	147.50	0	2,329	0.00%
2020/12/25	1	146.50	0	0.00	147.50	1	2,343	0.04%
2020/12/24	1	149.00	0	0.00	146.50	1	2,344	0.04%
2020/12/23	0	0.00	1	148.00	148.00	-1	2,321	-0.04%
2020/12/21	2	147.50	1	148.50	147.00	1	2,358	0.04%
2020/12/17	0	0.00	1	150.00	149.00	-1	2,345	-0.04%
2020/12/15	3	149.17	3	147.50	147.00	0	2,323	0.00%
2020/12/14	1	152.00	0	0.00	150.50	1	2,306	0.04%
2020/12/11	3	147.17	2	149.00	150.50	1	2,306	0.04%
2020/12/10	2	149.50	4	149.75	149.00	-2	2,271	-0.09%
2020/12/09	3	151.83	3	151.67	151.00	0	2,279	0.00%
2020/12/08	4	149.88	5	150.70	149.50	-1	2,258	-0.04%
2020/12/07	3	151.00	13	149.38	152.00	-10	2,224	-0.45%
2020/12/04	0	0.00	2	145.50	146.00	-2	2,121	-0.09%
2020/12/03	4	147.50	30	148.00	146.50	-26	2,129	-1.22%
2020/12/01	1	144.00	31	142.60	145.50	-30	2,103	-1.43%
2020/11/26	1	138.50	0	0.00	139.50	1	2,215	0.05%
2020/11/18	0	0.00	2	145.00	144.00	-2	2,360	-0.08%
2020/11/17	2	141.50	1	142.50	141.50	1	2,349	0.04%
2020/11/16	3	141.50	0	0.00	141.00	3	2,467	0.12%
2020/11/13	1	139.50	0	0.00	140.50	1	2,574	0.04%
2020/11/10	0	0.00	1	141.00	140.00	-1	2,619	-0.04%
2020/11/09	0	0.00	1	140.50	141.00	-1	2,641	-0.04%
2020/11/06	1	140.00	0	0.00	140.50	1	2,657	0.04%
2020/11/05	0	0.00	1	140.00	140.50	-1	2,682	-0.04%
2020/11/04	1	138.50	0	0.00	139.50	1	2,709	0.04%
2020/11/02	1	142.00	0	0.00	138.00	1	2,834	0.04%
2020/10/30	4	140.38	0	0.00	141.00	4	2,889	0.14%
2020/10/29	0	0.00	1	144.50	145.00	-1	3,050	-0.03%
2020/10/21	0	0.00	1	155.50	153.00	-1	3,610	-0.03%
2020/10/19	2	152.75	2	152.00	152.00	0	3,835	0.00%
2020/10/16	2	152.00	4	153.25	153.00	-2	4,016	-0.05%
2020/10/15	0	0.00	7	149.57	149.50	-7	3,995	-0.18%
2020/10/13	6	151.58	0	0.00	152.00	6	4,187	0.14%
2020/10/12	0	0.00	1	151.00	151.00	-1	4,179	-0.02%
2020/10/07	1	153.50	0	0.00	154.50	1	4,067	0.02%
2020/10/06	0	0.00	10	152.50	153.50	-10	4,058	-0.25%
2020/10/05	0	0.00	1	151.00	150.00	-1	4,050	-0.02%
2020/09/25	0	0.00	1	146.00	144.00	-1	4,167	-0.02%
2020/09/24	2	145.25	0	0.00	144.00	2	4,174	0.05%
2020/09/23	0	0.00	3	151.50	151.00	-3	4,180	-0.07%
2020/09/21	3	155.67	1	155.00	154.00	2	4,281	0.05%
2020/09/18	9	156.50	1	156.00	156.50	8	4,326	0.18%
2020/09/14	0	0.00	4	157.50	156.00	-4	4,406	-0.09%
2020/09/10	0	0.00	9	155.00	152.50	-9	4,408	-0.20%
2020/09/09	0	0.00	1	153.00	154.00	-1	4,403	-0.02%
2020/09/07	4	151.50	2	151.50	149.50	2	4,410	0.05%
2020/09/04	1	152.50	0	0.00	154.50	1	4,422	0.02%
2020/09/03	2	157.50	31	158.00	156.50	-29	4,455	-0.65%
2020/09/02	0	0.00	34	152.07	153.50	-34	4,381	-0.78%
2020/09/01	9	148.28	5	150.70	149.50	4	4,363	0.09%
2020/08/31	3	155.83	0	0.00	154.00	3	4,329	0.07%
2020/08/27	23	156.59	30	156.50	156.50	-7	4,325	-0.16%
2020/08/26	2	165.50	20	165.10	165.00	-18	4,308	-0.42%
2020/08/25	4	162.50	18	164.56	165.00	-14	4,266	-0.33%
2020/08/24	3	159.83	1	161.00	160.50	2	4,239	0.05%
2020/08/21	1	156.50	2	159.25	158.50	-1	4,244	-0.02%
2020/08/20	16	157.91	3	158.33	155.50	13	4,228	0.31%
2020/08/19	21	167.31	7	169.57	166.50	14	4,148	0.34%
2020/08/18	35	164.96	22	164.59	165.50	13	4,039	0.32%
2020/08/17	10	165.80	1	165.50	165.50	9	4,029	0.22%
2020/08/14	15	165.87	11	166.09	166.00	4	4,031	0.10%
2020/08/13	1	167.00	1	167.50	165.50	0	4,012	0.00%
2020/08/12	0	0.00	4	165.13	165.00	-4	3,988	-0.10%
2020/08/11	0	0.00	1	164.50	165.00	-1	3,984	-0.03%
2020/08/10	2	165.25	2	164.25	162.50	0	3,967	0.00%
2020/08/07	3	166.00	4	165.88	167.00	-1	3,969	-0.03%
2020/08/06	2	169.50	8	165.44	164.50	-6	3,908	-0.15%
2020/08/05	3	170.00	6	170.42	169.00	-3	3,813	-0.08%
2020/08/04	19	166.03	14	165.68	168.00	5	3,723	0.13%
2020/08/03	5	163.10	5	162.30	160.50	0	3,475	0.00%
2020/07/31	5	158.00	11	158.14	159.00	-6	3,292	-0.18%
2020/07/30	9	156.00	9	156.44	158.00	0	3,217	0.00%
2020/07/29	0	0.00	1	151.00	151.00	-1	3,103	-0.03%
2020/07/28	2	151.00	3	149.33	148.50	-1	3,116	-0.03%
2020/07/27	1	152.49	7	150.71	152.00	-6	3,106	-0.19%
2020/07/24	5	150.30	9	150.11	151.00	-4	3,080	-0.13%
2020/07/23	9	152.67	11	152.50	153.00	-2	3,019	-0.07%
2020/07/22	15	147.53	14	147.43	148.00	1	2,821	0.04%
2020/07/21	1	142.50	2	141.75	142.50	-1	2,631	-0.04%
2020/07/20	3	143.17	6	141.83	141.00	-3	2,614	-0.11%
2020/07/17	12	141.58	1	142.50	141.50	11	2,484	0.44%
2020/07/15	0	0.00	2	138.25	138.00	-2	2,488	-0.08%
2020/07/13	1	140.00	0	0.00	140.00	1	2,517	0.04%
2020/07/10	0	0.00	1	138.50	138.00	-1	2,537	-0.04%
2020/07/09	2	141.00	2	140.75	140.00	0	2,535	0.00%
2020/07/08	3	140.33	1	140.00	140.00	2	2,518	0.08%
2020/07/07	4	141.00	1	140.00	140.00	3	2,508	0.12%
2020/07/06	1	143.00	0	0.00	142.00	1	2,515	0.04%
2020/07/03	2	142.00	0	0.00	142.50	2	2,514	0.08%
2020/07/02	2	143.25	3	142.83	143.50	-1	2,536	-0.04%
2020/07/01	3	145.50	3	143.83	142.50	0	2,496	0.00%
2020/06/30	1	138.00	4	138.63	139.50	-3	2,405	-0.12%
2020/06/29	1	137.00	1	137.00	137.00	0	2,396	0.00%
2020/06/24	8	137.69	2	138.00	137.50	6	2,377	0.25%
2020/06/22	2	136.50	0	0.00	135.50	2	2,390	0.08%
2020/06/19	5	138.10	1	137.50	136.50	4	2,416	0.17%
2020/06/18	2	135.50	4	136.13	137.00	-2	2,400	-0.08%
2020/06/17	2	136.50	0	0.00	136.50	2	2,399	0.08%
2020/06/16	0	0.00	1	136.50	137.00	-1	2,425	-0.04%
2020/06/15	0	0.00	1	136.00	135.50	-1	2,506	-0.04%
2020/06/12	2	138.00	1	138.00	137.50	1	2,537	0.04%
2020/06/11	1	143.00	0	0.00	140.50	1	2,568	0.04%
2020/06/10	5	141.40	4	141.88	142.00	1	2,557	0.04%
2020/06/09	1	137.00	0	0.00	138.00	1	2,564	0.04%
2020/06/08	1	137.50	0	0.00	137.00	1	2,645	0.04%
2020/06/04	2	136.50	0	0.00	137.00	2	2,656	0.08%
2020/06/03	2	137.75	0	0.00	137.00	2	2,656	0.08%
2020/06/02	0	0.00	11	138.50	138.00	-11	2,647	-0.42%
2020/06/01	0	0.00	3	137.00	137.00	-3	2,645	-0.11%
2020/05/27	1	135.00	0	0.00	134.50	1	2,722	0.04%
2020/05/26	10	134.00	6	135.58	134.00	4	2,750	0.15%
2020/05/25	6	133.33	3	130.67	133.50	3	2,717	0.11%
2020/05/22	1	131.00	0	0.00	130.00	1	2,725	0.04%
2020/05/20	1	129.00	0	0.00	128.50	1	2,729	0.04%
2020/05/18	1	128.50	0	0.00	129.00	1	2,771	0.04%
2020/05/14	1	133.50	2	135.50	134.50	-1	2,752	-0.04%
2020/05/13	2	133.50	0	0.00	133.50	2	2,758	0.07%
2020/05/08	0	0.00	1	134.00	133.50	-1	2,906	-0.03%
2020/05/06	0	0.00	2	132.00	131.50	-2	2,983	-0.07%
2020/05/04	1	136.50	1	136.00	135.00	0	3,062	0.00%
2020/04/30	1	141.00	3	140.00	140.00	-2	3,066	-0.07%
2020/04/29	2	135.50	0	0.00	136.50	2	3,068	0.07%
2020/04/28	2	135.50	2	136.00	136.00	0	3,112	0.00%
2020/04/27	2	133.50	0	0.00	135.00	2	3,215	0.06%
2020/04/23	0	0.00	1	133.00	133.00	-1	3,218	-0.03%
2020/04/22	1	132.50	0	0.00	132.50	1	3,245	0.03%
2020/04/17	1	135.50	1	135.00	132.00	0	3,335	0.00%
2020/04/15	3	133.00	1	133.50	132.50	2	3,321	0.06%
2020/04/14	0	0.00	1	130.50	131.50	-1	3,328	-0.03%
2020/04/13	3	129.83	3	129.00	128.50	0	3,401	0.00%
2020/04/09	2	129.75	1	129.00	128.50	1	3,486	0.03%
2020/04/08	1	131.50	0	0.00	131.50	1	3,495	0.03%
2020/04/07	0	0.00	1	130.00	130.50	-1	3,505	-0.03%
2020/04/01	0	0.00	1	124.50	123.50	-1	3,544	-0.03%
2020/03/30	2	123.25	0	0.00	124.50	2	3,616	0.06%
2020/03/26	0	0.00	1	122.50	122.50	-1	3,685	-0.03%
2020/03/25	1	123.00	2	122.00	123.00	-1	3,807	-0.03%
2020/03/24	1	118.00	0	0.00	117.00	1	3,970	0.03%
2020/03/23	0	0.00	1	116.00	115.00	-1	4,016	-0.02%
2020/03/20	2	121.00	2	122.00	121.50	0	4,295	0.00%
2020/03/19	0	0.00	0.1	114.00	114.00	-0.1	4,308	0.00%
2020/03/18	1	127.00	1	127.00	126.50	0	4,264	0.00%
2020/03/16	1	127.00	2	126.00	125.00	-1	4,279	-0.02%
2020/03/13	0	0.00	2	119.25	129.00	-2	4,245	-0.05%
2020/03/12	1	131.00	5	127.50	128.50	-4	4,188	-0.10%
2020/03/05	1	141.50	0	0.00	141.00	1	4,219	0.02%
2020/03/04	1	139.00	1	141.00	139.00	0	4,257	0.00%
2020/03/02	0	0.00	1	140.50	141.50	-1	4,371	-0.02%
2020/02/24	1	144.50	0	0.00	144.50	1	4,553	0.02%
2020/02/21	0	0.00	1	146.00	146.00	-1	4,649	-0.02%
2020/02/20	1	146.00	3	146.83	147.00	-2	4,654	-0.04%
2020/02/18	3	149.17	1	149.00	149.00	2	4,677	0.04%
2020/02/17	1	147.50	1	147.50	148.00	0	4,665	0.00%
2020/02/14	2	149.25	1	150.00	149.00	1	4,643	0.02%
2020/02/13	9	149.83	0	0.00	149.50	9	4,591	0.20%
2020/02/12	2	148.75	1	147.00	150.00	1	4,558	0.02%
2020/02/11	2	143.75	0	0.00	143.50	2	4,473	0.04%
2020/02/07	2	147.00	2	146.00	145.00	0	4,528	0.00%
2020/02/06	1	147.00	0	0.00	146.00	1	4,504	0.02%
2020/02/05	1	144.00	1	147.50	144.00	0	4,453	0.00%
2020/02/04	3	146.17	1	146.50	147.00	2	4,419	0.05%
2020/02/03	0	0.00	21	139.69	142.00	-21	4,421	-0.47%
2020/01/31	2	147.50	0	0.00	148.00	2	4,413	0.05%
2020/01/30	3	149.83	2	152.25	148.50	1	4,451	0.02%
2020/01/20	2	164.75	1	165.50	165.00	1	4,441	0.02%
2020/01/16	2	164.50	0	0.00	166.00	2	4,596	0.04%
2020/01/15	2	163.00	1	165.50	162.50	1	4,575	0.02%
2020/01/14	3	166.17	0	0.00	166.50	3	4,559	0.07%
2020/01/13	10	166.50	0	0.00	166.50	10	4,551	0.22%
2020/01/10	2	163.00	16	162.63	163.00	-14	4,519	-0.31%
2020/01/09	5	164.00	6	163.33	163.00	-1	4,534	-0.02%
2020/01/08	2	163.25	2	162.00	162.00	0	4,564	0.00%
2020/01/07	0	0.00	2	162.75	162.00	-2	4,540	-0.04%
2020/01/06	1	169.00	3	168.33	167.00	-2	4,472	-0.04%
2020/01/03	1	170.50	13	168.00	171.00	-12	4,451	-0.27%
2019/12/31	4	169.00	0	0.00	167.50	4	4,462	0.09%
2019/12/30	1	168.50	0	0.00	169.00	1	4,460	0.02%
2019/12/27	13	172.50	0	0.00	171.50	13	4,469	0.29%
2019/12/26	3	171.50	1	172.00	170.50	2	4,551	0.04%
2019/12/25	0	0.00	3	173.67	172.50	-3	4,633	-0.06%
2019/12/24	1	172.00	1	173.00	172.00	0	4,595	0.00%
2019/12/23	2	170.50	1	171.00	172.00	1	4,569	0.02%
2019/12/20	5	172.60	3	173.00	173.00	2	4,525	0.04%
2019/12/19	4	171.13	7	170.86	171.00	-3	4,454	-0.07%
2019/12/18	1	167.50	2	167.50	166.50	-1	4,391	-0.02%
2019/12/17	19	166.55	6	166.67	167.50	13	4,344	0.30%
2019/12/16	9	160.78	1	160.50	160.00	8	4,054	0.20%
2019/12/13	0	0.00	3	158.17	158.50	-3	4,006	-0.07%
2019/12/12	1	160.50	2	159.50	156.00	-1	3,966	-0.03%
2019/12/11	1	158.50	0	0.00	158.50	1	3,894	0.03%
2019/12/10	2	156.50	1	156.50	156.50	1	3,917	0.03%
2019/12/09	2	156.50	5	156.10	156.00	-3	3,926	-0.08%
2019/12/06	0	0.00	8	155.75	155.50	-8	3,931	-0.20%
2019/12/05	1	156.50	1	158.00	158.00	0	3,886	0.00%
2019/12/04	0.1	154.00	3	154.33	154.00	-3	3,828	-0.08%
2019/12/03	4	155.50	1	155.00	155.00	3	3,830	0.08%
2019/12/02	0	0.00	1	154.50	156.00	-1	3,828	-0.03%
2019/11/29	5	157.10	4	156.63	156.50	1	3,899	0.03%
2019/11/28	4	158.50	10	158.85	159.00	-6	3,864	-0.16%
2019/11/27	1.1	157.00	2	156.00	157.50	-1	3,799	-0.03%
2019/11/26	3	155.33	6	155.17	154.50	-3	3,691	-0.08%
2019/11/25	1	154.50	3	153.33	154.50	-2	3,633	-0.06%
2019/11/22	2	152.50	0	0.00	151.50	2	3,550	0.06%
2019/11/21	7	151.43	1	151.50	152.50	6	3,551	0.17%
2019/11/20	2	150.50	3	149.83	151.00	-1	3,475	-0.03%
2019/11/19	0	0.00	2	147.00	148.00	-2	3,437	-0.06%
2019/11/18	3	146.17	2	147.25	147.50	1	3,480	0.03%
2019/11/15	2	144.50	1	144.00	144.00	1	3,472	0.03%
2019/11/14	1	145.50	1	145.00	145.00	0	3,481	0.00%
2019/11/07	2	144.00	1	145.50	144.50	1	3,578	0.03%
2019/11/06	5	148.00	1	148.50	147.00	4	3,553	0.11%
2019/11/05	1	150.50	3	150.67	150.50	-2	3,512	-0.06%
2019/11/04	0	0.00	1	151.00	151.00	-1	3,572	-0.03%
2019/10/30	1	151.00	2	152.00	150.50	-1	3,638	-0.03%
2019/10/29	8	152.88	3	151.33	151.50	5	3,674	0.14%
2019/10/28	2	155.25	3	153.83	153.00	-1	3,776	-0.03%
2019/10/25	4	160.38	7	159.29	158.00	-3	3,830	-0.08%
2019/10/24	1	156.00	0	0.00	156.50	1	3,776	0.03%
2019/10/23	3	155.83	8	155.50	154.50	-5	3,856	-0.13%
2019/10/22	0	0.00	3	155.67	155.50	-3	3,919	-0.08%
2019/10/21	0	0.00	1	154.00	154.50	-1	3,947	-0.03%
2019/10/18	1	153.50	1	154.00	152.00	0	4,014	0.00%
2019/10/15	0	0.00	3.1	151.98	151.00	-3.1	4,005	-0.08%
2019/10/09	5	150.50	1	150.50	150.00	4	4,158	0.10%
2019/10/08	2	153.25	5	153.50	151.00	-3	4,181	-0.07%
2019/10/07	4	155.13	3	154.33	154.50	1	4,230	0.02%
2019/10/04	0	0.00	4	159.13	158.50	-4	4,199	-0.10%
2019/10/03	3	159.83	5	159.90	159.00	-2	4,224	-0.05%
2019/10/02	1	159.50	15	160.60	161.50	-14	4,248	-0.33%
2019/10/01	1	159.00	2	157.75	157.50	-1	4,173	-0.02%
2019/09/26	0	0.00	3	155.17	154.00	-3	4,178	-0.07%
2019/09/25	0	0.00	3	153.50	155.50	-3	4,219	-0.07%
2019/09/24	9	156.56	6	156.67	155.00	3	4,350	0.07%
2019/09/23	51	155.87	26	155.35	156.50	25	4,325	0.58%
2019/09/20	0	0.00	3	151.00	151.00	-3	4,184	-0.07%
2019/09/19	3	150.67	2	149.50	148.50	1	4,165	0.02%
2019/09/18	4	149.38	0	0.00	149.00	4	4,182	0.10%
2019/09/17	4	150.38	0	0.00	150.00	4	4,203	0.10%
2019/09/16	0	0.00	2	150.50	150.00	-2	4,243	-0.05%
2019/09/12	1	151.00	3	151.17	151.50	-2	4,281	-0.05%
2019/09/11	0	0.00	1	148.50	148.50	-1	4,287	-0.02%
2019/09/10	4	148.63	2	147.25	146.00	2	4,291	0.05%
2019/09/06	1	151.00	0	0.00	150.50	1	4,271	0.02%
2019/09/05	2	152.50	1	152.50	149.50	1	4,296	0.02%
2019/09/04	4	150.25	1	151.50	151.00	3	4,312	0.07%
2019/09/03	6	151.00	2	152.25	150.00	4	4,316	0.09%
2019/09/02	2	146.25	0	0.00	147.50	2	4,276	0.05%
2019/08/30	1	146.50	0	0.00	146.00	1	4,340	0.02%
2019/08/28	0	0.00	2	142.25	143.50	-2	4,331	-0.05%
2019/08/27	1	141.00	0	0.00	141.00	1	4,340	0.02%
2019/08/23	1	146.50	2	145.50	145.50	-1	4,401	-0.02%
2019/08/22	4	146.38	4	146.63	146.50	0	4,420	0.00%
2019/08/21	1	152.50	2	153.75	152.50	-1	4,442	-0.02%
2019/08/20	0	0.00	1	153.00	153.00	-1	4,427	-0.02%
2019/08/19	0	0.00	15	150.50	149.50	-15	4,414	-0.34%
2019/08/16	2	149.50	0	0.00	149.00	2	4,409	0.05%
2019/08/15	1	147.00	1	149.50	151.00	0	4,401	0.00%
2019/08/14	17	152.85	0	0.00	149.00	17	4,414	0.39%
2019/08/12	5	149.50	1	150.50	149.00	4	4,488	0.09%
2019/08/08	0	0.00	2	149.50	149.50	-2	4,498	-0.04%
2019/08/07	0	0.00	10	150.00	148.50	-10	4,519	-0.22%
2019/08/06	1	147.50	1	147.00	151.00	0	4,528	0.00%
2019/08/05	8	149.44	0	0.00	148.00	8	4,496	0.18%
2019/08/02	5	147.50	3	147.83	151.00	2	4,551	0.04%
2019/07/31	1	150.00	30	149.82	151.00	-29	4,476	-0.65%
2019/07/30	18	152.22	17	152.47	150.50	1	4,413	0.02%
2019/07/29	41	159.91	24	158.88	158.00	17	4,278	0.40%
2019/07/26	10	160.50	10	162.50	163.00	0	4,157	0.00%
2019/07/25	15	158.97	13	161.73	164.00	2	4,137	0.05%
2019/07/24	7	158.57	1	156.50	157.50	6	4,177	0.14%
2019/07/23	7	158.50	0	0.00	158.00	7	4,322	0.16%
2019/07/22	0	0.00	1	158.00	158.50	-1	4,468	-0.02%
2019/07/18	0	0.00	6	162.00	162.00	-6	4,854	-0.12%
2019/07/17	1	165.50	0	0.00	165.50	1	5,077	0.02%
2019/07/16	6	167.50	0	0.00	167.00	6	5,062	0.12%
2019/07/15	1	164.00	0	0.00	165.50	1	4,997	0.02%
2019/07/12	2	167.50	0	0.00	166.50	2	4,924	0.04%
2019/07/11	7	165.79	1	165.50	166.00	6	4,871	0.12%
2019/07/10	3	165.00	2	162.50	162.00	1	4,792	0.02%
2019/07/09	1	162.50	1	163.50	161.50	0	4,754	0.00%
2019/07/08	6	170.50	0	0.00	166.00	6	4,716	0.13%
2019/07/04	2	174.00	0	0.00	172.00	2	4,618	0.04%
2019/07/03	0	0.00	1	172.50	172.00	-1	4,577	-0.02%
2019/07/02	1	181.50	0	0.00	178.00	1	4,550	0.02%
2019/07/01	1	176.50	1	181.00	182.00	0	4,547	0.00%
2019/06/28	1	172.50	0	0.00	169.00	1	4,385	0.02%
2019/06/27	0	0.00	1	171.00	170.50	-1	4,342	-0.02%
2019/06/26	1	167.50	0	0.00	170.00	1	4,343	0.02%
2019/06/20	0	0.00	2.1	171.52	172.00	-2.1	4,351	-0.05%
2019/06/19	1	169.50	1	171.50	170.50	0	4,407	0.00%
2019/06/18	0	0.00	1	167.00	166.50	-1	4,352	-0.02%
2019/06/17	1	166.00	3	165.50	166.00	-2	4,378	-0.05%
2019/06/13	1	167.50	1	167.00	164.50	0	4,466	0.00%
2019/06/12	1	166.50	2	167.25	165.50	-1	4,464	-0.02%
2019/06/11	1	163.50	1	165.00	163.00	0	4,528	0.00%
2019/06/10	3	165.50	1	166.00	163.50	2	4,536	0.04%
2019/06/06	2	161.75	2	162.50	161.50	0	4,572	0.00%
2019/06/05	0	0.00	1	157.00	157.00	-1	4,506	-0.02%
2019/06/03	0	0.00	1	157.00	155.00	-1	4,578	-0.02%
2019/05/31	2	159.25	1	155.00	157.50	1	4,701	0.02%
2019/05/30	1	153.00	0	0.00	152.00	1	4,801	0.02%
2019/05/29	1	153.50	3	154.17	155.00	-2	5,145	-0.04%
2019/05/28	2	152.25	1	151.50	153.00	1	5,158	0.02%
2019/05/27	2	156.75	1	156.00	156.00	1	5,116	0.02%
2019/05/24	1	165.00	0	0.00	161.50	1	5,151	0.02%
2019/05/23	1	156.50	2	158.75	159.50	-1	5,163	-0.02%
2019/05/22	4	163.00	1	161.00	161.00	3	5,191	0.06%
2019/05/21	2	160.25	1	161.50	163.00	1	5,261	0.02%
2019/05/20	3	158.00	3	158.00	161.00	0	5,251	0.00%
2019/05/17	3	164.17	9	165.00	161.50	-6	5,189	-0.12%
2019/05/14	2	164.50	3	165.17	168.50	-1	5,177	-0.02%
2019/05/13	0	0.00	2	170.00	169.50	-2	5,183	-0.04%
2019/05/10	8	174.00	3	175.83	172.50	5	5,189	0.10%
2019/05/09	1	176.50	0	0.00	176.50	1	5,159	0.02%
2019/05/08	1	179.50	2.1	180.73	180.00	-1.1	5,158	-0.02%
2019/05/07	2	180.75	1	181.50	181.00	1	5,184	0.02%
2019/05/06	2	177.75	4	177.50	176.00	-2	5,217	-0.04%
2019/05/03	1	180.50	0	0.00	183.50	1	5,224	0.02%
2019/05/02	0	0.00	2	179.50	183.00	-2	5,247	-0.04%
2019/04/30	2	174.75	3.6	176.74	178.00	-1.6	5,211	-0.03%
2019/04/29	13	173.46	1	170.00	170.00	12	5,148	0.23%
2019/04/26	16	186.25	9	187.22	181.00	7	4,975	0.14%
2019/04/25	7	193.93	7	191.79	191.50	0	4,849	0.00%
2019/04/24	6	190.08	17	191.03	194.50	-11	4,765	-0.23%
2019/04/23	7	180.64	14	180.04	180.50	-7	4,426	-0.16%
2019/04/22	3	173.50	2	174.01	174.00	1	4,222	0.02%
2019/04/19	5	172.00	2	173.00	172.00	3	4,321	0.07%
2019/04/18	1	172.00	6	174.33	172.00	-5	4,401	-0.11%
2019/04/17	1	172.50	2	173.00	171.50	-1	4,411	-0.02%
2019/04/16	1	170.50	3	172.00	173.00	-2	4,454	-0.04%
2019/04/15	0	0.00	1	170.00	170.50	-1	4,474	-0.02%
2019/04/12	1	171.00	5	172.20	170.50	-4	4,496	-0.09%
2019/04/11	3	177.00	0	0.00	174.00	3	4,522	0.07%
2019/04/10	1	178.00	0	0.00	176.50	1	4,532	0.02%
2019/04/09	1	177.50	0	0.00	177.50	1	4,546	0.02%
2019/04/08	3	177.33	1	176.50	175.50	2	4,528	0.04%
2019/04/03	8	173.38	5	174.20	173.00	3	4,493	0.07%
2019/04/02	12	170.21	0	0.00	170.00	12	4,434	0.27%
2019/04/01	1	169.50	2	170.50	169.50	-1	4,438	-0.02%
2019/03/29	4	170.38	3	169.67	169.00	1	4,427	0.02%
2019/03/28	1	169.00	1	168.50	168.50	0	4,456	0.00%
2019/03/27	0	0.00	3	170.50	171.00	-3	4,459	-0.07%
2019/03/26	5	169.40	8	170.19	169.50	-3	4,491	-0.07%
2019/03/22	0	0.00	3	179.46	176.00	-3	4,454	-0.07%
2019/03/21	2	176.00	1	175.00	176.00	1	4,383	0.02%
2019/03/20	1	176.00	0	0.00	175.00	1	4,438	0.02%
2019/03/19	1	177.00	1	179.00	178.00	0	4,430	0.00%
2019/03/18	2.1	178.38	4	176.88	176.00	-1.9	4,382	-0.04%
2019/03/15	4	175.38	8	175.63	176.50	-4	4,374	-0.09%
2019/03/14	7	179.86	2	175.75	175.00	5	4,383	0.11%
2019/03/13	0.5	179.50	3	175.83	179.50	-2.5	4,414	-0.06%
2019/03/12	1	181.50	0	0.00	176.00	1	4,431	0.02%
2019/03/08	2.2	171.98	0	0.00	177.50	2.2	4,519	0.05%
2019/03/07	2	177.75	6	178.00	176.00	-4	4,491	-0.09%
2019/03/06	10	183.65	2	180.25	179.50	8	4,573	0.17%
2019/03/05	2	178.75	1	179.00	180.50	1	4,510	0.02%
2019/03/04	1	179.00	3.1	174.66	180.50	-2.1	4,387	-0.05%
2019/02/27	0	0.00	1	164.00	164.50	-1	4,029	-0.02%
2019/02/26	3	166.50	2	162.25	161.50	1	4,025	0.02%
2019/02/25	2	165.00	2	164.25	166.00	0	4,056	0.00%
2019/02/22	7	160.36	2	160.00	160.00	5	4,105	0.12%
2019/02/21	1	163.00	1	164.00	164.50	0	4,089	0.00%
2019/02/20	2	162.75	2	164.75	165.00	0	4,070	0.00%
2019/02/19	1	160.50	0	0.00	160.00	1	4,062	0.02%
2019/02/14	0	0.00	2	165.00	161.50	-2	4,403	-0.05%
2019/02/13	2	168.75	3	169.83	163.50	-1	4,489	-0.02%
2019/02/12	0	0.00	3.1	163.84	165.00	-3.1	4,566	-0.07%
2019/02/11	0	0.00	4	160.50	162.00	-4	4,601	-0.09%
2019/01/30	4.1	156.98	2	157.50	156.00	2.1	4,675	0.04%
2019/01/29	4	152.63	9	153.11	155.00	-5	4,789	-0.10%
2019/01/28	1	156.50	2	153.72	152.50	-1	4,851	-0.02%
2019/01/25	1	151.50	0.1	152.50	153.50	1	4,948	0.02%
2019/01/24	3	147.83	4	148.25	149.50	-1	5,084	-0.02%
2019/01/23	1	142.00	9	140.06	146.50	-8	5,147	-0.16%
2019/01/22	1.1	140.48	0	0.00	140.50	1.1	5,263	0.02%
2019/01/21	3	146.00	1	147.00	148.00	2	5,426	0.04%
2019/01/18	0	0.00	1	143.00	143.50	-1	5,597	-0.02%
2019/01/17	2	139.75	1	141.50	141.00	1	5,698	0.02%
2019/01/16	0	0.00	2	138.25	138.00	-2	5,807	-0.03%
2019/01/15	0	0.00	5	136.00	135.50	-5	5,849	-0.09%
2019/01/14	2	133.75	1	133.50	132.50	1	5,934	0.02%
2019/01/11	2	132.50	7	134.21	135.00	-5	6,041	-0.08%
2019/01/10	0	0.00	1	132.00	131.00	-1	6,062	-0.02%
2019/01/09	4	126.50	1	127.00	127.00	3	6,272	0.05%
2019/01/08	0	0.00	3	126.33	128.00	-3	6,306	-0.05%
2019/01/07	2	122.75	6	124.42	127.00	-4	6,331	-0.06%
2019/01/04	5	121.00	0	0.00	120.00	5	6,338	0.08%
2019/01/03	3	122.67	5	123.50	124.50	-2	6,395	-0.03%
2019/01/02	0	0.00	2	124.00	126.50	-2	6,437	-0.03%
2018/12/28	9	126.28	5	124.80	123.00	4	6,509	0.06%
2018/12/27	1	126.50	0	0.00	127.50	1	6,567	0.02%
2018/12/26	2	127.00	0	0.00	124.50	2	6,580	0.03%
2018/12/25	2	125.25	1	126.50	127.50	1	6,593	0.02%
2018/12/24	1	125.00	2	127.00	127.00	-1	6,622	-0.02%
2018/12/22	1	125.50	1	126.00	124.00	0	6,649	0.00%
2018/12/21	5	123.50	5	123.50	126.50	0	6,669	0.00%
2018/12/19	0	0.00	2	130.50	131.00	-2	6,683	-0.03%
2018/12/18	12	129.42	11	128.86	130.00	1	6,677	0.01%
2018/12/17	22	130.84	20	128.63	128.00	2	6,803	0.03%
2018/12/14	9	128.11	8	128.31	130.50	1	6,936	0.01%
2018/12/13	9	131.50	9.3	132.05	130.00	-0.3	6,917	0.00%
2018/12/12	1	127.00	2	128.50	129.50	-1	6,899	-0.01%
2018/12/11	6	125.83	3	126.67	125.50	3	6,869	0.04%
2018/12/10	2	124.25	3	124.67	126.00	-1	6,902	-0.01%
2018/12/07	0	0.00	1	128.50	128.50	-1	6,904	-0.01%
2018/12/06	9	126.72	6	128.42	123.00	3	6,900	0.04%
2018/12/05	2	133.75	5	131.70	136.00	-3	6,805	-0.04%
2018/12/04	4	135.38	4	135.75	134.00	0	6,794	0.00%
2018/12/03	7	135.29	11	136.32	138.00	-4	6,799	-0.06%
2018/11/30	5	130.20	2	129.00	129.00	3	6,702	0.04%
2018/11/29	6	129.42	4	129.63	129.00	2	6,776	0.03%
2018/11/28	6	123.17	7	124.50	126.50	-1	6,713	-0.01%
2018/11/27	2	120.00	4	121.75	122.00	-2	6,722	-0.03%
2018/11/26	2	120.50	2	121.00	119.50	0	6,844	0.00%
2018/11/23	1	119.00	0	0.00	120.00	1	6,884	0.01%
2018/11/22	5.3	124.38	5	121.90	119.00	0.3	7,017	0.00%
2018/11/21	2	122.50	1	123.50	125.00	1	7,126	0.01%
2018/11/20	0	0.00	1	123.50	124.00	-1	7,038	-0.01%
2018/11/19	6	124.17	7	123.57	125.00	-1	7,082	-0.01%
2018/11/16	5	123.30	5	123.30	122.50	0	7,069	0.00%
2018/11/15	1	119.50	18	119.75	121.50	-17	7,003	-0.24%
2018/11/14	12	119.83	8	117.56	116.50	4	6,904	0.06%
2018/11/13	17	115.38	3	117.33	121.50	14	6,795	0.21%
2018/11/09	3	126.83	3	127.33	130.00	0	6,701	0.00%
2018/11/08	0	0.00	9	131.22	128.50	-9	6,558	-0.14%
2018/11/07	4	131.50	13	130.73	132.50	-9	6,504	-0.14%
2018/11/06	9	132.61	4	131.88	129.50	5	6,449	0.08%
2018/11/05	3	133.67	4	131.00	138.00	-1	6,431	-0.02%
2018/11/02	13	139.19	5	138.00	135.50	8	6,464	0.12%
2018/11/01	21	139.88	26	139.10	140.50	-5	6,354	-0.08%
2018/10/31	18	135.86	9	135.06	133.50	9	6,209	0.14%
2018/10/30	6	130.42	3	130.17	130.50	3	6,234	0.05%
2018/10/29	19	130.03	14	131.11	135.00	5	6,205	0.08%
2018/10/26	21	143.19	30	147.65	139.50	-9	6,056	-0.15%
2018/10/25	5	154.00	2	154.00	155.00	3	5,936	0.05%
2018/10/24	34	160.71	27	159.80	162.00	7	6,052	0.12%
2018/10/23	20	154.50	24	155.77	154.50	-4	6,120	-0.07%
2018/10/22	19	159.29	22.1	156.62	156.50	-3.1	6,271	-0.05%
2018/10/19	4	156.25	1	159.00	159.00	3	6,154	0.05%
2018/10/17	16.1	153.70	24	155.10	156.00	-7.9	5,941	-0.13%
2018/10/12	1	131.50	0	0.00	134.00	1	5,645	0.02%
2018/10/11	3	128.33	2	127.00	128.50	1	5,604	0.02%
2018/10/09	0	0.00	1	136.00	138.00	-1	5,537	-0.02%
2018/10/08	10	136.60	4	138.00	134.50	6	5,464	0.11%
2018/10/04	0	0.00	1	140.00	144.50	-1	5,304	-0.02%
2018/10/03	2	141.50	2	144.00	140.50	0	5,308	0.00%
2018/10/02	2	144.75	0	0.00	144.50	2	5,361	0.04%
2018/10/01	7	140.93	1	142.50	143.50	6	5,355	0.11%
2018/09/28	1	141.50	7	139.00	138.50	-6	5,339	-0.11%
2018/09/27	0	0.00	1	140.00	139.50	-1	5,342	-0.02%
2018/09/26	2	141.25	3	142.00	142.50	-1	5,316	-0.02%
2018/09/25	10	139.90	7	139.07	141.00	3	5,305	0.06%
2018/09/21	12	138.42	17	137.18	141.00	-5	5,299	-0.09%
2018/09/20	16	136.75	5	137.50	136.50	11	5,170	0.21%
2018/09/19	1	152.50	0	0.00	150.50	1	5,048	0.02%
2018/09/18	1	152.50	0	0.00	150.50	1	5,032	0.02%
2018/09/14	9	158.56	11	158.18	158.50	-2	4,981	-0.04%
2018/09/13	3	153.33	9	153.44	155.50	-6	4,939	-0.12%
2018/09/12	5	151.30	8	152.06	151.50	-3	4,913	-0.06%
2018/09/11	7	157.57	8	156.88	157.00	-1	4,905	-0.02%
2018/09/10	17	154.79	19	154.03	154.00	-2	4,882	-0.04%
2018/09/07	7	160.14	0.8	159.50	159.00	6.2	4,919	0.13%
2018/09/06	4	162.25	5	165.20	165.50	-1	4,875	-0.02%
2018/09/05	1	169.50	0	0.00	165.00	1	4,846	0.02%
2018/09/04	1	167.00	17	167.71	169.50	-16	4,761	-0.34%
2018/09/03	5	166.90	5	166.00	165.00	0	4,700	0.00%
2018/08/31	8.8	166.15	7	166.57	166.00	1.8	4,640	0.04%
2018/08/30	1	161.00	1	160.00	161.50	0	4,565	0.00%
2018/08/29	4	159.38	0	0.00	158.00	4	4,554	0.09%
2018/08/28	0	0.00	9	158.28	159.50	-9	4,437	-0.20%
2018/08/27	1	143.00	2	145.00	145.00	-1	4,294	-0.02%
2018/08/24	1	141.00	2	144.25	140.50	-1	4,259	-0.02%
2018/08/23	2	150.25	1	148.50	148.50	1	4,201	0.02%
2018/08/22	2	152.50	0	0.00	150.50	2	4,195	0.05%
2018/08/20	0	0.00	1	150.50	149.50	-1	4,281	-0.02%
2018/08/16	1	156.00	2	147.75	156.50	-1	4,279	-0.02%
2018/08/15	2	148.75	2	149.50	149.50	0	4,218	0.00%
2018/08/14	11	153.05	15	152.27	153.00	-4	4,208	-0.10%
2018/08/13	3	151.17	3	152.83	151.50	0	4,251	0.00%
2018/08/10	4	159.38	5	160.50	158.00	-1	4,186	-0.02%
2018/08/09	3	172.50	6	173.50	173.50	-3	4,037	-0.07%
2018/08/08	1	171.50	5	169.50	169.50	-4	3,923	-0.10%
2018/08/07	1	171.50	5	172.30	170.50	-4	3,903	-0.10%
2018/08/06	4	172.63	9	174.78	175.50	-5	3,867	-0.13%
2018/08/03	3	167.33	5.1	168.97	167.50	-2.1	3,752	-0.06%
2018/08/02	1	161.50	5	160.10	162.50	-4	3,637	-0.11%
2018/08/01	5	164.40	2.1	163.93	162.50	2.9	3,614	0.08%
2018/07/31	4	161.25	11.1	160.70	163.00	-7.1	3,534	-0.20%
2018/07/30	12	153.96	11	155.09	156.00	1	3,401	0.03%
2018/07/27	0	0.00	8.2	151.46	152.50	-8.2	3,178	-0.26%
2018/07/26	0	0.00	3	138.17	139.00	-3	3,018	-0.10%
2018/07/25	1	135.00	2	133.75	138.00	-1	3,216	-0.03%
2018/07/24	1	131.00	0	0.00	132.50	1	3,311	0.03%
2018/07/23	1	136.00	1	139.00	132.00	0	3,608	0.00%
2018/07/20	4	136.50	3	137.83	138.50	1	3,650	0.03%
2018/07/19	0	0.00	1	133.00	132.00	-1	3,631	-0.03%
2018/07/18	1	130.00	0	0.00	130.50	1	3,705	0.03%
2018/07/17	0	0.00	1	130.00	130.00	-1	3,779	-0.03%
2018/07/16	0	0.00	1	132.50	133.00	-1	3,789	-0.03%
2018/07/13	1	130.00	5	130.30	130.50	-4	3,837	-0.10%
2018/07/12	0	0.00	5	126.00	128.50	-5	3,971	-0.13%
2018/07/11	0	0.00	2	123.75	125.50	-2	4,038	-0.05%
2018/07/10	4	121.50	3	120.50	122.00	1	4,068	0.02%
2018/07/09	4	127.25	5	126.30	125.50	-1	4,057	-0.02%
2018/07/06	6	127.25	0	0.00	130.50	6	4,115	0.15%
2018/07/05	1	128.50	0	0.00	125.00	1	4,129	0.02%
2018/07/04	2	130.50	1	130.00	130.50	1	4,151	0.02%
2018/07/03	6	129.92	6.2	131.29	129.00	-0.2	4,181	0.00%
2018/07/02	5	133.40	6	135.50	132.50	-1	4,183	-0.02%
2018/06/29	9	133.39	3	133.17	133.00	6	4,168	0.14%
2018/06/28	8	135.81	3	135.83	135.00	5	4,151	0.12%
2018/06/27	2	142.25	1	143.50	141.50	1	4,166	0.02%
2018/06/26	1	138.50	3	139.83	140.00	-2	4,176	-0.05%
2018/06/25	2.1	140.79	3	141.50	141.00	-0.9	4,196	-0.02%
2018/06/22	3	142.33	1	141.50	141.50	2	4,238	0.05%
2018/06/21	2	143.75	2	144.25	145.50	0	4,258	0.00%
2018/06/20	1	144.00	11	145.00	143.50	-10	4,281	-0.23%
2018/06/19	1	150.00	0	0.00	151.00	1	4,258	0.02%
2018/06/15	2	150.50	2	151.50	152.00	0	4,280	0.00%
2018/06/14	2	154.50	2	155.00	153.00	0	4,216	0.00%
2018/06/13	0	0.00	1	153.50	153.50	-1	4,233	-0.02%
2018/06/12	1	153.00	0	0.00	153.00	1	4,275	0.02%
2018/06/08	0	0.00	1	158.00	158.50	-1	4,363	-0.02%
2018/06/07	4	159.38	2	160.25	158.50	2	4,399	0.05%
2018/06/06	3	154.50	1	158.00	154.50	2	4,380	0.05%
2018/06/05	4	153.00	1	155.50	155.00	3	4,405	0.07%
2018/06/04	3	151.50	3	151.50	153.00	0	4,425	0.00%
2018/06/01	1	147.00	0.5	147.00	147.00	0.5	4,475	0.01%
2018/05/31	3	148.67	3	147.50	146.50	0	4,568	0.00%
2018/05/30	10	148.00	1	147.00	147.50	9	4,613	0.20%
2018/05/29	6	150.42	5	151.90	148.50	1	4,761	0.02%
2018/05/28	3	150.33	1	150.50	151.00	2	4,925	0.04%
2018/05/25	5	149.10	4	149.25	149.50	1	5,108	0.02%
2018/05/24	1	148.00	13	147.27	148.00	-12	5,119	-0.23%
2018/05/23	1	147.50	10	147.00	146.00	-9	5,134	-0.18%
2018/05/22	3	145.50	1	145.50	146.00	2	5,157	0.04%
2018/05/21	2	146.25	0	0.00	146.50	2	5,224	0.04%
2018/05/18	0	0.00	1	142.00	141.00	-1	5,169	-0.02%
2018/05/17	3	143.17	2	141.00	141.00	1	5,205	0.02%
2018/05/16	1	144.00	0	0.00	143.50	1	5,224	0.02%
2018/05/15	1	143.50	5	142.70	141.00	-4	5,257	-0.08%
2018/05/14	6	144.75	7	144.00	143.50	-1	5,306	-0.02%
2018/05/11	4	145.13	9	144.33	146.50	-5	5,306	-0.09%
2018/05/10	3	145.83	1	144.00	144.50	2	5,293	0.04%
2018/05/09	2	142.00	6	142.33	141.50	-4	5,347	-0.07%
2018/05/08	2	146.75	0	0.00	146.00	2	5,327	0.04%
2018/05/07	11	147.95	7	147.93	149.50	4	5,322	0.08%
2018/05/04	2	141.00	2	142.50	142.00	0	5,257	0.00%
2018/05/03	3.1	141.67	5	141.20	142.00	-1.9	5,343	-0.04%
2018/05/02	7	142.36	22	141.73	142.50	-15	5,355	-0.28%
2018/04/30	6	131.58	8	131.81	137.50	-2	5,163	-0.04%
2018/04/27	25	126.60	34	126.50	130.00	-9	5,071	-0.18%
2018/04/26	22	126.80	10	125.45	123.00	12	4,776	0.25%
2018/04/25	17	128.65	4	128.50	131.50	13	4,697	0.28%
2018/04/24	2	130.00	2	130.00	128.00	0	4,665	0.00%
2018/04/23	2	138.50	3	138.00	136.50	-1	4,643	-0.02%
2018/04/20	1	146.50	1	145.50	144.50	0	4,685	0.00%
2018/04/19	3	144.33	3	143.50	148.00	0	4,732	0.00%
2018/04/18	24	146.33	8	149.31	143.00	16	4,722	0.34%
2018/04/17	4	147.13	11	147.14	147.00	-7	4,685	-0.15%
2018/04/16	4	152.13	3	152.83	152.00	1	4,812	0.02%
2018/04/13	7	154.71	1	157.00	154.50	6	4,779	0.13%
2018/04/12	2	152.50	1	151.50	152.50	1	4,759	0.02%
2018/04/11	2	158.50	7	159.50	158.00	-5	4,813	-0.10%
2018/04/10	2	162.00	0	0.00	158.50	2	4,832	0.04%
2018/04/09	1	161.50	0	0.00	161.50	1	4,859	0.02%
2018/04/03	6	165.58	1	165.50	165.50	5	4,834	0.10%
2018/04/02	1	167.50	1	169.50	166.50	0	4,839	0.00%
2018/03/31	0	0.00	5	169.20	168.50	-5	4,841	-0.10%
2018/03/30	3	170.50	2	171.50	170.50	1	4,840	0.02%
2018/03/28	21	164.52	1	165.50	166.00	20	4,842	0.41%
2018/03/27	4	168.25	1	167.50	167.50	3	4,837	0.06%
2018/03/26	8	165.63	4	164.75	166.50	4	4,813	0.08%
2018/03/23	1	161.00	2	164.25	164.50	-1	4,807	-0.02%
2018/03/22	3	166.67	3	164.83	163.00	0	4,789	0.00%
2018/03/21	2	166.00	10	165.85	166.00	-8	4,815	-0.17%
2018/03/20	3	164.00	1	165.00	165.00	2	4,860	0.04%
2018/03/19	0	0.00	1	164.50	162.50	-1	4,855	-0.02%
2018/03/16	5	164.20	7	166.93	163.00	-2	4,828	-0.04%
2018/03/15	4	167.75	8	167.63	166.50	-4	4,795	-0.08%
2018/03/14	4	165.13	2	166.00	166.00	2	4,801	0.04%
2018/03/13	8	162.94	6	162.00	164.50	2	4,773	0.04%
2018/03/12	7	164.57	1	162.50	162.00	6	4,790	0.13%
2018/03/09	6	164.33	3	165.50	163.50	3	4,845	0.06%
2018/03/08	27	163.26	7	161.21	160.50	20	4,827	0.41%
2018/03/07	2	163.00	4	165.38	162.00	-2	4,789	-0.04%
2018/03/06	5	170.50	11	170.14	169.00	-6	4,804	-0.12%
2018/03/05	6	172.42	4	172.88	171.50	2	4,729	0.04%
2018/03/02	6	173.83	4	174.00	173.00	2	4,681	0.04%
2018/03/01	13	178.81	3	180.33	180.00	10	4,535	0.22%
2018/02/27	15	193.60	10	194.95	192.00	5	4,302	0.12%
2018/02/26	1	179.50	3	180.83	180.00	-2	4,162	-0.05%
2018/02/23	1	176.50	0	0.00	176.50	1	4,216	0.02%
2018/02/22	1	175.00	0	0.00	170.50	1	4,281	0.02%
2018/02/21	2	175.25	2	173.50	175.00	0	4,256	0.00%
2018/02/12	2	163.00	0	0.00	160.00	2	4,193	0.05%
2018/02/09	1	162.00	1	158.00	165.00	0	4,219	0.00%
2018/02/08	1	169.50	0	0.00	168.00	1	4,214	0.02%
2018/02/07	0	0.00	3	175.83	174.00	-3	4,216	-0.07%
2018/02/06	1	168.00	5	166.00	169.00	-4	4,198	-0.10%
2018/02/05	2	180.75	2	182.25	183.50	0	4,159	0.00%
2018/02/02	4	189.00	1	186.50	186.00	3	4,192	0.07%
2018/02/01	5	186.80	6	186.00	187.50	-1	4,268	-0.02%
2018/01/31	1	181.50	2	181.25	183.00	-1	4,210	-0.02%
2018/01/30	4	181.00	2	182.75	181.50	2	4,234	0.05%
2018/01/29	1	181.50	1	178.50	182.00	0	4,288	0.00%
2018/01/26	0	0.00	8	168.63	174.50	-8	4,279	-0.19%
2018/01/25	3	167.17	3	167.33	165.00	0	4,196	0.00%
2018/01/24	1	172.50	3	173.83	173.00	-2	4,218	-0.05%
2018/01/23	1	176.00	1	175.00	174.00	0	4,357	0.00%
2018/01/22	9	177.83	3	178.00	177.00	6	4,508	0.13%
2018/01/19	3	177.00	1	178.00	177.00	2	4,959	0.04%
2018/01/18	1	180.50	2	181.50	178.50	-1	5,333	-0.02%
2018/01/16	0	0.00	2	178.00	179.00	-2	5,414	-0.04%
2018/01/15	2	184.25	1.1	184.02	184.00	1	5,440	0.02%
2018/01/11	1	186.00	3	181.67	186.50	-2	5,443	-0.04%
2018/01/10	14	182.50	7	185.21	180.00	7	5,433	0.13%
2018/01/05	6	193.50	0	0.00	196.00	6	5,561	0.11%