美律 (2439)-凱基-中山券商分點個股進出

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
▲2.5
漲幅
+2.04%
成交量
1,410張
產業
上市通信網路類股
862人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/05/14	0	0.00	1	122.50	125.00	-1	2,493	-0.04%
2024/05/13	0	122.50	0	0.00	122.50	0	2,498	0.00%
2024/05/10	1	126.50	15	124.50	125.00	-14	2,490	-0.56%
2024/05/09	4	125.75	7	125.00	125.50	-3	2,471	-0.12%
2024/05/08	3	127.00	2	126.75	127.50	1	2,445	0.04%
2024/05/07	2	126.50	2.3	126.35	126.50	-0.3	2,415	-0.01%
2024/05/06	1	121.00	0	0.00	121.00	1	2,323	0.04%
2024/05/03	0	0.00	0.2	122.50	122.00	-0.2	2,306	-0.01%
2024/05/02	0.2	121.50	0	0.00	121.50	0.2	2,287	0.01%
2024/04/29	0	0.00	0	119.50	121.50	0	2,266	0.00%
2024/04/26	0	0.00	0.1	119.50	119.50	-0.1	2,230	0.00%
2024/04/24	0	0.00	0.1	118.50	118.00	-0.1	2,206	0.00%
2024/04/23	0	0.00	0.1	116.00	116.00	-0.1	2,186	0.00%
2024/04/22	0	0.00	2	111.50	111.50	-2	2,180	-0.09%
2024/04/18	0	0.00	1	115.50	114.00	-1	2,144	-0.05%
2024/04/17	1	116.00	1	119.00	117.50	0	2,123	0.00%
2024/04/16	0.1	115.50	0	0.00	115.00	0.1	2,083	0.00%
2024/04/15	1	120.50	1	120.50	120.50	0	2,042	0.00%
2024/04/12	1	124.00	3	124.17	124.00	-2	2,043	-0.10%
2024/04/11	1	127.00	5	123.50	124.50	-4	2,024	-0.20%
2024/04/10	3	128.00	9.2	127.41	128.00	-6.2	1,996	-0.31%
2024/04/09	6	122.92	0.1	122.50	122.00	5.9	1,881	0.31%
2024/04/08	0.1	121.00	0	0.00	120.50	0.1	1,829	0.01%
2024/04/03	1	122.50	5	123.00	123.00	-4	1,854	-0.22%
2024/04/01	0	0.00	4.4	122.75	124.00	-4.4	1,865	-0.24%
2024/03/29	0	0.00	3	117.17	117.50	-3	1,797	-0.17%
2024/03/28	1	119.50	0.1	120.00	118.50	0.9	1,789	0.05%
2024/03/27	2	120.50	0	0.00	121.00	2	1,781	0.11%
2024/03/26	3	119.00	1	119.00	118.50	2	1,769	0.11%
2024/03/22	1	121.00	0	0.00	120.50	1	1,795	0.06%
2024/03/21	0	0.00	4.1	120.24	120.00	-4.1	1,806	-0.23%
2024/03/20	0	0.00	3	118.50	118.50	-3	1,809	-0.17%
2024/03/19	6	118.50	13.6	117.81	119.00	-7.6	1,842	-0.41%
2024/03/18	0	0.00	1	116.00	116.50	-1	1,859	-0.05%
2024/03/15	5	116.30	7.8	114.74	116.00	-2.8	1,932	-0.14%
2024/03/12	0	0.00	1	114.00	114.50	-1	1,911	-0.05%
2024/03/11	0	0.00	0	112.50	113.00	0	1,950	0.00%
2024/03/08	0	0.00	1	112.00	112.00	-1	2,006	-0.05%
2024/03/06	0.1	114.00	0	113.50	113.50	0	2,140	0.00%
2024/03/04	0.1	116.00	1	115.03	115.00	-0.9	2,244	-0.04%
2024/03/01	1.1	115.55	0	0.00	115.50	1.1	2,289	0.05%
2024/02/29	2.6	117.10	14	117.50	118.00	-11.4	2,278	-0.50%
2024/02/27	6	114.33	4	115.00	114.00	2	2,224	0.09%
2024/02/26	3	111.17	1	112.50	112.00	2	2,263	0.09%
2024/02/23	0	0.00	5	111.00	109.00	-5	2,259	-0.22%
2024/02/22	0	0.00	2	109.50	109.50	-2	2,263	-0.09%
2024/02/19	0	0.00	10	109.10	109.00	-10	2,346	-0.43%
2024/02/16	2	107.00	0	0.00	106.50	2	2,365	0.08%
2024/02/05	0	0.00	5	104.80	104.50	-5	2,548	-0.20%
2024/02/02	0	0.00	0	101.50	101.50	0	2,583	0.00%
2024/01/29	1	102.00	0	0.00	101.50	1	3,068	0.03%
2024/01/25	0	0.00	3	103.00	103.00	-3	3,127	-0.10%
2024/01/24	1	103.50	0	0.00	103.00	1	3,123	0.03%
2024/01/19	3	100.50	0	0.00	101.50	3	3,106	0.10%
2024/01/18	1	100.00	0	0.00	100.50	1	3,093	0.03%
2024/01/17	5	101.50	0	0.00	101.50	5	3,075	0.16%
2024/01/15	0	0.00	5	103.50	104.00	-5	3,047	-0.16%
2024/01/09	1	106.00	0	0.00	106.00	1	3,056	0.03%
2024/01/05	1	108.50	1	108.50	108.50	0	3,042	0.00%
2024/01/04	0	0.00	3	110.00	109.00	-3	3,054	-0.10%
2024/01/02	1	109.50	2	110.75	110.50	-1	3,081	-0.03%
2023/12/29	3.1	109.84	0	0.00	109.50	3.1	3,061	0.10%
2023/12/28	18	111.42	1	112.50	111.00	17	3,009	0.56%
2023/12/27	1	117.50	0	117.00	117.50	1	2,939	0.03%
2023/12/25	0	0.00	5	113.50	113.50	-5	2,858	-0.17%
2023/12/22	1	115.00	0.1	114.50	114.00	0.9	2,850	0.03%
2023/12/21	0.1	113.50	0	0.00	114.00	0.1	2,839	0.00%
2023/12/20	0	0.00	1	113.00	113.50	-1	2,816	-0.04%
2023/12/18	0	0.00	11	114.95	114.50	-11	2,730	-0.40%
2023/12/15	2	118.25	1	116.50	115.50	1	2,698	0.04%
2023/12/14	0	0.00	2	118.50	118.50	-2	2,643	-0.08%
2023/12/13	16.2	115.99	5	116.80	116.50	11.2	2,582	0.43%
2023/12/12	5.2	118.90	17	117.88	118.50	-11.9	2,514	-0.47%
2023/12/08	3	114.50	0	0.00	115.00	3	2,399	0.13%
2023/12/06	3	114.33	0.1	114.50	114.50	3	2,346	0.13%
2023/12/05	2	117.00	1	117.44	117.00	1	2,289	0.04%
2023/12/04	2	116.75	0	0.00	116.00	2	2,214	0.09%
2023/12/01	3	115.83	8	117.19	117.50	-5	2,158	-0.23%
2023/11/30	2	112.75	1	114.00	114.00	1	2,025	0.05%
2023/11/29	5	113.70	1.9	113.26	113.00	3.1	1,972	0.16%
2023/11/28	1.1	110.02	2.6	110.22	110.50	-1.5	1,874	-0.08%
2023/11/24	0	0.00	4	106.25	106.50	-4	1,817	-0.22%
2023/11/23	2	109.00	8	108.81	107.50	-6	1,799	-0.33%
2023/11/22	4	106.00	12	107.42	107.50	-8	1,709	-0.47%
2023/11/21	4	106.25	0	0.00	106.00	4	1,674	0.24%
2023/11/20	4	106.50	4	106.25	106.50	0	1,638	0.00%
2023/11/17	2	106.25	0	0.00	107.00	2	1,606	0.12%
2023/11/16	0	0.00	6	107.42	107.50	-6	1,574	-0.38%
2023/11/15	2	106.00	2	107.00	105.50	0	1,513	0.00%
2023/11/14	3.1	105.35	0	0.00	106.00	3.1	1,457	0.21%
2023/11/13	9.4	106.16	6.2	106.27	106.00	3.2	1,407	0.23%
2023/11/10	1	102.00	5	102.50	103.00	-4	1,235	-0.32%
2023/11/09	6	101.33	0	0.00	101.50	6	1,174	0.51%
2023/11/08	5.6	100.49	13	100.35	101.00	-7.4	1,124	-0.66%
2023/11/07	10	100.80	4.4	100.98	100.00	5.6	1,059	0.53%
2023/11/06	23	98.17	11.5	98.22	98.70	11.5	827	1.38%
2023/11/03	2	92.15	2.1	92.35	92.10	-0.1	664	-0.02%
2023/10/30	0	0.00	1	89.20	89.50	-1	616	-0.16%
2023/10/27	1	88.90	0	0.00	89.00	1	618	0.16%
2023/10/20	0	0.00	5	88.20	88.20	-5	634	-0.79%
2023/10/17	2	90.60	0	0.00	90.50	2	613	0.33%
2023/10/16	2	91.00	0	0.00	90.70	2	619	0.32%
2023/10/13	5	92.40	0	0.00	90.90	5	624	0.80%
2023/10/12	0	0.00	2	91.05	91.50	-2	612	-0.33%
2023/10/11	0	0.00	10.5	90.84	90.70	-10.5	587	-1.79%
2023/10/04	0.5	84.60	0	0.00	84.20	0.5	542	0.09%
2023/09/21	1	84.20	0	0.00	84.30	1	648	0.15%
2023/09/13	1	86.80	0	0.00	86.60	1	687	0.15%
2023/09/11	10	85.80	0	0.00	85.70	10	737	1.36%
2023/09/07	0	0.00	0.5	87.10	87.30	-0.5	856	-0.06%
2023/08/31	0.1	86.70	0	0.00	86.20	0.1	985	0.01%
2023/08/28	0.5	89.80	0	0.00	89.50	0.5	1,001	0.05%
2023/08/23	0	0.00	1	89.90	89.60	-1	986	-0.10%
2023/08/22	1	88.80	0	0.00	89.20	1	984	0.10%
2023/08/18	0	0.00	1	89.10	88.70	-1	974	-0.10%
2023/08/17	0	0.00	14	88.01	87.90	-14	971	-1.44%
2023/08/14	1	86.10	0	0.00	85.80	1	982	0.10%
2023/08/10	1	87.60	0	0.00	87.70	1	978	0.10%
2023/08/02	1.3	90.45	0	0.00	90.20	1.3	950	0.14%
2023/08/01	0.3	91.20	0	0.00	90.90	0.3	945	0.03%
2023/07/31	0	0.00	2	92.20	91.10	-2	943	-0.21%
2023/07/28	0	0.00	1	91.80	91.90	-1	934	-0.11%
2023/07/26	0.1	90.90	0	0.00	91.50	0.1	929	0.01%
2023/07/24	0	0.00	6	89.80	89.80	-6	930	-0.64%
2023/07/21	0.2	91.80	0	0.00	91.40	0.2	921	0.02%
2023/07/20	0.2	91.80	0	0.00	92.00	0.2	925	0.02%
2023/07/14	0	0.00	5	93.94	93.50	-5	901	-0.55%
2023/07/12	0.1	93.20	0	0.00	92.90	0.1	900	0.01%
2023/07/07	0	0.00	1	93.50	93.20	-1	945	-0.11%
2023/07/06	5	94.52	5.1	95.50	94.10	-0.1	943	-0.01%
2023/07/05	8	97.03	0	0.00	96.80	8	924	0.87%
2023/07/04	6	95.48	1	97.20	98.00	5	907	0.55%
2023/07/03	0	0.00	1.5	95.14	95.20	-1.5	880	-0.17%
2023/06/28	0.7	93.00	4	92.70	93.10	-3.3	872	-0.38%
2023/06/27	1	93.00	0	0.00	93.00	1	877	0.11%
2023/06/26	2	94.30	1	94.00	95.20	1	869	0.11%
2023/06/20	0	0.00	0	94.00	93.50	0	877	0.00%
2023/06/19	6.5	93.92	1	94.10	93.00	5.5	877	0.63%
2023/06/15	2.1	94.90	3	94.43	94.90	-0.9	853	-0.11%
2023/06/14	16	92.90	5	95.00	93.80	11	836	1.31%
2023/06/13	2	96.80	8	97.60	97.30	-6	763	-0.79%
2023/06/12	3	96.33	8	97.24	98.40	-5	721	-0.69%
2023/06/09	2	93.70	1	93.80	93.90	1	660	0.15%
2023/06/07	1	92.60	1	92.70	92.70	0	647	0.00%
2023/06/06	0	0.00	1	92.40	91.80	-1	652	-0.15%
2023/06/05	1	91.10	1	91.30	91.30	0	662	0.00%
2023/05/04	0	0.00	2	85.40	85.70	-2	723	-0.28%
2023/05/03	1	85.40	0	0.00	85.10	1	728	0.14%
2023/04/28	1	86.20	1	86.60	86.10	0	737	0.00%
2023/04/25	0	0.00	3	86.30	86.20	-3	722	-0.42%
2023/04/21	0	0.00	0.1	87.40	86.80	-0.1	711	-0.01%
2023/04/18	0	90.70	0	0.00	89.50	0	703	0.00%
2023/04/13	2	90.55	0	0.00	90.50	2	680	0.29%
2023/04/12	2	90.65	0	0.00	91.00	2	666	0.30%
2023/04/11	1	89.40	0	0.00	89.60	1	638	0.16%
2023/04/07	3	88.20	0	0.00	88.10	3	622	0.48%
2023/03/27	5	89.10	0	0.00	89.20	5	625	0.80%
2023/03/24	1	88.70	8	88.80	88.80	-7	631	-1.11%
2023/03/22	0	0.00	1	87.40	87.30	-1	620	-0.16%
2023/03/21	7.1	86.86	0	0.00	86.90	7.1	622	1.14%
2023/03/15	1	85.40	0	0.00	85.30	1	642	0.16%
2023/03/14	0	0.00	1	85.70	85.50	-1	726	-0.14%
2023/03/13	1	85.00	0	0.00	86.40	1	738	0.14%
2023/03/08	0	0.00	1	88.30	88.80	-1	758	-0.13%
2023/03/06	0.1	86.10	2	87.70	86.90	-1.9	752	-0.25%
2023/03/02	1.1	86.68	0	0.00	86.50	1.1	751	0.15%
2023/02/13	0	0.00	1	83.50	83.50	-1	917	-0.11%
2023/02/03	0	83.30	3	83.13	83.30	-3	948	-0.31%
2023/02/02	0	0.00	1	82.40	82.90	-1	956	-0.10%
2023/01/16	0	0.00	3	79.97	79.50	-3	1,013	-0.30%
2022/12/27	1	79.50	0	0.00	79.50	1	1,387	0.07%
2022/12/22	2	79.30	2	79.30	79.00	0	1,451	0.00%
2022/12/20	1	80.00	0	0.00	79.50	1	1,486	0.07%
2022/12/13	4	80.70	0	0.00	80.40	4	1,583	0.25%
2022/12/08	0	0.00	2	81.90	82.10	-2	1,730	-0.12%
2022/12/06	4	82.05	1	84.40	81.40	3	1,799	0.17%
2022/12/02	2	89.40	1	89.50	89.80	1	1,787	0.06%
2022/11/29	2	87.90	2.4	87.95	88.90	-0.4	1,877	-0.02%
2022/11/24	1	85.30	0	0.00	86.30	1	1,878	0.05%
2022/11/23	0	0.00	1	86.40	86.30	-1	1,875	-0.05%
2022/11/22	1	87.20	0	0.00	86.80	1	1,872	0.05%
2022/11/09	5	84.98	6	85.53	84.90	-1	1,867	-0.05%
2022/11/03	1	80.40	0	0.00	80.80	1	1,854	0.05%
2022/10/28	1	83.00	0	0.00	78.00	1	1,891	0.05%
2022/10/25	1	82.90	0	0.00	82.00	1	1,999	0.05%
2022/10/21	1	85.40	0	0.00	84.30	1	2,019	0.05%
2022/10/11	0	0.00	5	86.50	86.70	-5	1,749	-0.29%
2022/10/06	5	89.88	0	0.00	90.10	5	1,712	0.29%
2022/10/05	5	88.20	0	0.00	88.20	5	1,678	0.30%
2022/09/28	6	86.10	11	85.25	84.80	-5	1,587	-0.31%
2022/09/27	6	88.15	0	0.00	88.20	6	1,583	0.38%
2022/09/23	0	0.00	0.1	90.30	89.50	-0.1	1,542	0.00%
2022/09/21	1	90.30	5	89.24	89.40	-4	1,505	-0.27%
2022/09/16	0	0.00	1	92.80	92.30	-1	1,426	-0.07%
2022/09/15	2	92.70	2	92.00	91.50	0	1,379	0.00%
2022/09/14	1	90.50	8	90.43	90.80	-7	1,283	-0.55%
2022/09/13	7	91.70	0	0.00	91.70	7	1,242	0.56%
2022/09/12	24	89.64	25	89.11	89.10	-1	1,189	-0.08%
2022/09/08	5	88.96	4.2	88.55	89.20	0.8	1,155	0.07%
2022/09/07	7	87.60	1	88.00	88.40	6	1,104	0.54%
2022/09/06	1	87.60	1	87.00	87.60	0	1,043	0.00%
2022/09/05	0.1	82.90	0	0.00	82.10	0.1	963	0.01%
2022/09/01	0	0.00	1	84.30	85.00	-1	950	-0.11%
2022/08/31	1	83.50	1	81.90	84.40	0	931	0.00%
2022/08/30	0	0.00	1	80.60	81.50	-1	908	-0.11%
2022/08/29	1	79.40	0	0.00	79.90	1	912	0.11%
2022/08/26	1	81.30	3	81.30	81.10	-2	906	-0.22%
2022/08/25	0.1	80.80	0	0.00	80.70	0.1	901	0.01%
2022/08/24	3	83.00	0	0.00	83.40	3	875	0.34%
2022/08/23	1	83.20	0	0.00	82.60	1	851	0.12%
2022/08/22	0	0.00	1	86.80	85.40	-1	827	-0.12%
2022/08/19	1	86.00	0	0.00	85.90	1	813	0.12%
2022/08/17	1	85.30	3	85.93	85.20	-2	795	-0.25%
2022/08/16	0	0.00	2	85.70	86.40	-2	779	-0.26%
2022/08/15	1	83.30	0	0.00	83.50	1	750	0.13%
2022/08/12	0	0.00	5	85.50	84.60	-5	735	-0.68%
2022/08/11	0.1	84.00	11	84.40	84.80	-10.9	712	-1.53%
2022/08/10	0	0.00	6	83.20	83.00	-6	676	-0.89%
2022/08/03	1	81.30	1	80.20	80.50	0	598	0.00%
2022/08/02	3	80.17	10	79.91	80.20	-7	572	-1.22%
2022/08/01	5	81.76	3	82.53	83.20	2	535	0.37%
2022/07/29	11	78.83	6	78.45	80.70	5	436	1.15%
2022/07/22	0	0.00	0.1	75.20	74.80	-0.1	410	-0.02%
2022/07/21	0	0.00	2	75.45	75.50	-2	415	-0.48%
2022/07/20	0	75.50	5	74.60	74.20	-5	413	-1.21%
2022/07/18	0	73.50	0	0.00	73.20	0	413	0.00%
2022/07/14	5	71.80	1	72.50	72.20	4	422	0.95%
2022/07/13	0	0.00	4	71.90	72.60	-4	420	-0.95%
2022/07/12	2	69.85	0	0.00	69.60	2	413	0.48%
2022/07/11	0	0.00	1	71.80	71.90	-1	408	-0.24%
2022/07/07	0	70.20	0	0.00	70.20	0	403	0.00%
2022/07/06	1	69.00	0	0.00	68.50	1	396	0.25%
2022/07/05	6	69.07	0	0.00	69.00	6	391	1.54%
2022/07/01	2	72.10	1	73.30	72.10	1	368	0.27%
2022/06/30	1	78.20	0	0.00	76.90	1	357	0.28%
2022/06/23	1	77.60	0	0.00	78.20	1	366	0.27%
2022/06/22	2	78.80	0	0.00	78.10	2	362	0.55%
2022/06/20	5	78.10	0	0.00	78.10	5	365	1.37%
2022/06/14	1	80.00	0	0.00	80.50	1	378	0.26%
2022/06/13	1	81.20	0	0.00	81.00	1	392	0.26%
2022/06/07	0	0.00	2	83.10	82.40	-2	396	-0.50%
2022/05/31	0	0.00	1	82.20	82.20	-1	416	-0.24%
2022/05/30	0	0.00	14	81.86	81.70	-14	415	-3.37%
2022/05/27	0	0.00	1	80.70	80.70	-1	417	-0.24%
2022/05/23	2	79.60	0	0.00	79.50	2	459	0.44%
2022/05/19	0	0.00	3	78.50	78.90	-3	473	-0.63%
2022/05/17	0	0.00	1	79.00	78.90	-1	479	-0.21%
2022/05/13	1	79.00	0	0.00	79.00	1	496	0.20%
2022/05/12	2	79.20	0	0.00	79.00	2	524	0.38%
2022/05/11	3	80.20	0	0.00	80.10	3	549	0.55%
2022/05/10	5	79.80	0	0.00	80.50	5	551	0.91%
2022/05/09	4	81.23	0	0.00	81.10	4	550	0.73%
2022/05/05	0	0.00	6	84.93	83.70	-6	565	-1.06%
2022/05/04	1	83.30	1	83.80	83.50	0	557	0.00%
2022/05/03	0	0.00	0	82.20	82.40	0	555	0.00%
2022/04/28	0	80.90	1	80.80	80.50	-1	562	-0.18%
2022/04/18	4	80.20	0	0.00	80.40	4	579	0.69%
2022/04/13	0	0.00	1	80.80	81.40	-1	614	-0.16%
2022/04/06	0	0.00	1	84.70	84.90	-1	634	-0.16%
2022/03/31	3	85.43	0	0.00	85.50	3	640	0.47%
2022/03/23	0	0.00	2	83.10	83.50	-2	666	-0.30%
2022/03/17	0	0.00	1	82.30	82.80	-1	720	-0.14%
2022/03/16	0	0.00	3	81.60	82.40	-3	745	-0.40%
2022/03/15	7	80.19	0	0.00	80.10	7	858	0.82%
2022/03/10	0	0.00	2	81.20	81.30	-2	978	-0.20%
2022/03/07	6	80.23	0	0.00	80.30	6	1,083	0.55%
2022/03/03	0	0.00	1	83.60	83.50	-1	1,103	-0.09%
2022/03/01	1	82.00	8	82.35	82.50	-7	1,138	-0.61%
2022/02/25	0	0.00	3	82.10	81.60	-3	1,138	-0.26%
2022/02/24	5	82.50	0	0.00	82.90	5	1,135	0.44%
2022/02/23	0	0.00	1	85.30	85.00	-1	1,133	-0.09%
2022/02/22	1	84.80	0	0.00	85.50	1	1,138	0.09%
2022/02/21	0	0.00	4	85.95	85.90	-4	1,139	-0.35%
2022/02/15	4	85.40	0	0.00	85.00	4	1,196	0.33%
2022/02/14	5	85.10	0	0.00	85.00	5	1,194	0.42%
2022/02/11	0	0.00	2	88.60	88.60	-2	1,171	-0.17%
2022/02/09	2.4	91.76	0	0.00	91.80	2.4	1,190	0.20%
2022/01/25	5	88.70	0	0.00	88.70	5	1,478	0.34%
2022/01/24	1	89.00	0	0.00	89.40	1	1,554	0.06%
2022/01/21	1	90.40	0	0.00	89.90	1	1,572	0.06%
2022/01/14	0	0.00	3	90.30	90.30	-3	1,670	-0.18%
2022/01/13	0	0.00	1	91.10	91.20	-1	1,716	-0.06%
2022/01/12	0.1	90.60	1	90.50	90.50	-1	1,733	-0.05%
2022/01/11	1.1	91.43	2	92.00	91.10	-1	1,767	-0.05%
2022/01/10	1	90.50	1	91.10	92.70	0	1,780	0.00%
2022/01/07	1.1	91.94	0	0.00	91.90	1.1	1,785	0.06%
2021/12/24	0	0.00	1	94.40	93.50	-1	1,871	-0.05%
2021/12/23	0	0.00	1	95.00	94.90	-1	1,881	-0.05%
2021/12/22	1	93.90	0	0.00	94.20	1	1,889	0.05%
2021/12/20	1	92.30	0	0.00	92.30	1	1,891	0.05%
2021/12/15	0	0.00	0	94.10	93.90	0	1,882	0.00%
2021/12/14	2	94.55	0	0.00	93.80	2	1,888	0.11%
2021/12/10	1	98.40	0	0.00	98.70	1	1,841	0.05%
2021/12/09	1	100.50	0	0.00	99.30	1	1,810	0.06%
2021/12/08	2	97.15	1	97.30	100.50	1	1,687	0.06%
2021/12/03	1	94.70	1	95.00	94.50	0	1,579	0.00%
2021/12/02	1	94.50	0	0.00	96.00	1	1,524	0.07%
2021/11/30	1	91.30	0	0.00	91.30	1	1,468	0.07%
2021/11/29	1.1	89.62	0	0.00	91.30	1.1	1,469	0.07%
2021/11/26	0	0.00	16	92.91	92.30	-16	1,453	-1.10%
2021/11/25	7	93.91	0	0.00	94.90	7	1,439	0.49%
2021/11/22	1	92.20	1	92.60	94.30	0	1,444	0.00%
2021/11/18	0	0.00	21	92.65	92.50	-21	1,450	-1.45%
2021/11/08	0	92.90	1	92.10	92.50	-1	1,400	-0.07%
2021/11/04	2	95.60	1	95.80	95.40	1	1,376	0.07%
2021/11/03	9	94.09	1	94.50	95.00	8	1,342	0.60%
2021/11/02	35	94.72	34	93.53	95.70	1	1,299	0.08%
2021/11/01	0	0.00	4	90.40	90.40	-4	1,126	-0.36%
2021/10/29	3	82.30	0	0.00	82.20	3	1,068	0.28%
2021/10/28	0	0.00	5	83.78	83.10	-5	1,069	-0.47%
2021/10/27	1	80.30	5	81.36	81.60	-4	1,051	-0.38%
2021/10/26	8	80.18	1	81.40	80.40	7	1,040	0.67%
2021/10/25	2	79.35	0	0.00	80.60	2	1,052	0.19%
2021/10/22	5	80.50	0	0.00	80.50	5	1,068	0.47%
2021/10/21	0	0.00	3	81.70	81.30	-3	1,111	-0.27%
2021/10/20	0	0.00	3	81.63	80.50	-3	1,064	-0.28%
2021/10/19	6	78.68	10	79.97	81.00	-4	1,053	-0.38%
2021/10/18	1	78.80	0	0.00	77.30	1	1,021	0.10%
2021/10/15	4	79.40	0	0.00	79.40	4	1,033	0.39%
2021/10/14	1	79.70	0.3	79.80	79.20	0.7	1,040	0.07%
2021/10/12	1	84.50	6	84.43	84.50	-5	1,057	-0.47%
2021/10/08	0	0.00	3	86.00	85.30	-3	1,091	-0.27%
2021/10/07	0	0.00	5	84.54	85.10	-5	1,189	-0.42%
2021/10/06	0.1	83.20	0	0.00	82.30	0.1	1,264	0.00%
2021/10/05	5	83.60	2	83.60	83.50	3	1,260	0.24%
2021/10/01	3	85.20	3	86.97	84.70	0	1,238	0.00%
2021/09/30	0	0.00	1	89.50	88.40	-1	1,222	-0.08%
2021/09/29	2.1	90.14	0	0.00	89.00	2.1	1,212	0.17%
2021/09/28	1	92.00	5	92.52	92.20	-4	1,201	-0.33%
2021/09/24	7	93.21	1	93.20	93.20	6	1,198	0.50%
2021/09/22	0	0.00	3	94.50	93.40	-3	1,211	-0.25%
2021/09/17	0	0.00	1	96.40	95.00	-1	1,207	-0.08%
2021/09/16	1	95.70	0	0.00	95.80	1	1,206	0.08%
2021/09/15	0	0.00	2	95.10	96.50	-2	1,216	-0.16%
2021/09/07	4	97.70	1	97.30	97.20	3	1,240	0.24%
2021/09/06	2	98.90	0	0.00	98.00	2	1,246	0.16%
2021/09/02	0	99.00	0	0.00	99.00	0	1,254	0.00%
2021/08/31	1	97.00	0	0.00	96.30	1	1,254	0.08%
2021/08/30	1	97.40	0	0.00	96.80	1	1,256	0.08%
2021/08/27	2	97.70	0	0.00	97.10	2	1,248	0.16%
2021/08/26	1.1	99.11	9	99.00	98.90	-7.9	1,232	-0.64%
2021/08/25	1.1	99.61	0	0.00	99.90	1.1	1,238	0.08%
2021/08/24	1.1	104.50	1	104.00	103.50	0.1	1,237	0.00%
2021/08/23	1	105.50	0	0.00	104.50	1	1,232	0.08%
2021/08/06	0	0.00	2	111.50	111.00	-2	1,285	-0.16%
2021/08/05	7	111.86	0	0.00	112.00	7	1,313	0.53%
2021/08/04	1	113.50	0	0.00	112.50	1	1,353	0.07%
2021/08/03	0	0.00	1	112.00	113.50	-1	1,366	-0.07%
2021/08/02	0	0.00	8	113.06	112.50	-8	1,362	-0.59%
2021/07/29	0	0.00	1	110.50	112.50	-1	1,438	-0.07%
2021/07/23	0	0.00	2	108.00	107.50	-2	1,538	-0.13%
2021/07/19	3	108.83	1	108.50	108.50	2	1,580	0.13%
2021/07/15	4	113.75	0	0.00	113.50	4	1,593	0.25%
2021/07/14	5	118.20	1.3	116.62	117.00	3.7	1,586	0.23%
2021/07/13	0	0.00	13	111.96	115.50	-13	1,496	-0.87%
2021/07/12	3	105.50	0	0.00	105.00	3	1,460	0.21%
2021/07/09	10	104.75	3	105.00	105.00	7	1,466	0.48%
2021/07/08	2	105.00	0	0.00	105.00	2	1,486	0.13%
2021/07/07	1	105.00	1	105.50	104.50	0	1,494	0.00%
2021/07/06	2	105.50	0	0.00	105.00	2	1,496	0.13%
2021/07/05	2	105.00	0	0.00	106.00	2	1,505	0.13%
2021/07/01	0	0.00	1	105.00	104.50	-1	1,550	-0.06%
2021/06/25	0	0.00	1	108.00	108.00	-1	1,575	-0.06%
2021/06/24	2	107.50	0	0.00	108.50	2	1,587	0.13%
2021/06/23	0	0.00	3	106.50	107.50	-3	1,590	-0.19%
2021/06/16	1	106.00	0	0.00	105.50	1	1,716	0.06%
2021/06/11	1	106.50	0	0.00	106.00	1	1,760	0.06%
2021/06/07	2	107.00	0	0.00	104.50	2	1,770	0.11%
2021/06/04	1	107.00	0	0.00	106.50	1	1,765	0.06%
2021/06/02	2	107.25	1	106.50	106.50	1	1,808	0.06%
2021/06/01	0.3	109.00	1	108.50	109.00	-0.7	1,804	-0.04%
2021/05/31	2	106.51	0	0.00	107.50	2	1,830	0.11%
2021/05/26	1	106.00	0	0.00	105.50	1	2,001	0.05%
2021/05/20	1	104.00	1	103.50	102.00	0	2,049	0.00%
2021/05/18	2	101.00	1	102.50	101.00	1	2,053	0.05%
2021/05/17	1	99.50	2	101.50	101.00	-1	2,018	-0.05%
2021/05/14	3	100.83	1	101.00	101.50	2	1,995	0.10%
2021/05/13	0	0.00	1	104.50	103.50	-1	1,984	-0.05%
2021/05/12	0.1	102.00	4	99.85	100.00	-4	1,974	-0.20%
2021/05/11	1	102.50	0	0.00	103.00	1	1,949	0.05%
2021/05/06	1	103.00	2	103.75	105.50	-1	1,928	-0.05%
2021/05/05	6.3	107.08	1	106.50	105.50	5.3	1,863	0.28%
2021/05/04	7	116.57	0	0.00	116.00	7	1,771	0.40%
2021/05/03	4.1	122.22	0	0.00	121.50	4.1	1,744	0.23%
2021/04/29	1	126.50	0	0.00	126.50	1	1,714	0.06%
2021/04/28	7	125.86	0	0.00	125.00	7	1,729	0.40%
2021/04/27	0.1	127.50	0	0.00	127.00	0.1	1,737	0.01%
2021/04/26	1	126.00	1	126.50	127.50	0	1,773	0.00%
2021/04/23	3.3	122.50	1	122.00	122.50	2.3	1,783	0.13%
2021/04/22	2	124.76	0.5	126.00	124.50	1.5	1,819	0.08%
2021/04/21	1	127.00	0	0.00	127.00	1	1,840	0.05%
2021/04/20	0.1	128.50	0	0.00	127.00	0.1	1,849	0.01%
2021/04/19	0	0.00	1	128.50	128.00	-1	1,861	-0.05%
2021/04/16	10.2	129.01	2	129.00	129.00	8.2	1,852	0.44%
2021/04/14	2	130.01	0	0.00	131.00	2	1,864	0.11%
2021/04/13	1	132.00	1	133.00	131.50	0	1,889	0.00%
2021/04/09	1	134.00	2	134.25	133.50	-1	1,895	-0.05%
2021/04/08	1	134.00	1	134.00	134.00	0	1,888	0.00%
2021/04/07	1	132.00	0	0.00	133.50	1	1,876	0.05%
2021/04/01	0	0.00	0.5	133.50	133.00	-0.5	1,848	-0.03%
2021/03/31	1	133.00	0	0.00	133.00	1	1,850	0.05%
2021/03/30	1	134.50	1	135.00	134.50	0	1,863	0.00%
2021/03/26	0	0.00	1	133.50	134.00	-1	1,865	-0.05%
2021/03/24	5	131.80	1	131.00	132.00	4	1,879	0.21%
2021/03/23	1	132.50	0	0.00	131.50	1	1,865	0.05%
2021/03/19	1	133.00	0	0.00	133.00	1	1,858	0.05%
2021/03/18	2	136.25	5	136.70	138.50	-3	1,841	-0.16%
2021/03/16	0	0.00	1	135.50	135.50	-1	1,874	-0.05%
2021/03/12	0.1	133.00	0	0.00	133.00	0.1	1,956	0.00%
2021/03/11	1	133.50	0	0.00	133.00	1	2,068	0.05%
2021/03/10	2	133.00	0	0.00	133.00	2	2,077	0.10%
2021/03/09	1	132.00	0	0.00	132.50	1	2,161	0.05%
2021/03/08	2	133.25	0	0.00	133.00	2	2,181	0.09%
2021/03/05	2	134.00	0	0.00	135.00	2	2,216	0.09%
2021/03/04	5	136.10	4	136.75	136.00	1	2,226	0.04%
2021/03/03	10	140.00	5	139.20	139.00	5	2,203	0.23%
2021/03/02	0	0.00	2	137.50	137.00	-2	2,131	-0.09%
2021/02/26	0	0.00	1	137.00	137.00	-1	2,103	-0.05%
2021/02/25	4	133.00	0	0.00	133.00	4	2,066	0.19%
2021/02/24	0	136.50	0	0.00	136.00	0	2,045	0.00%
2021/02/23	0	0.00	2	137.00	136.50	-2	2,067	-0.10%
2021/02/22	1.1	136.09	0	0.00	136.50	1.1	2,075	0.05%
2021/02/19	2	135.75	0	0.00	137.00	2	2,102	0.10%
2021/02/18	0	0.00	2	134.25	136.00	-2	2,105	-0.09%
2021/02/17	1.1	132.62	0	0.00	132.50	1.1	2,113	0.05%
2021/02/05	0	0.00	1	131.50	131.50	-1	2,115	-0.05%
2021/02/04	0	0.00	1	131.00	131.00	-1	2,121	-0.05%
2021/02/03	5	131.60	0	0.00	132.50	5	2,129	0.23%
2021/02/02	2	133.00	1	133.50	133.00	1	2,120	0.05%
2021/02/01	3	134.50	1	135.00	134.00	2	2,115	0.09%
2021/01/29	0.1	135.50	0	0.00	135.50	0.1	2,145	0.00%
2021/01/28	1.1	133.95	0	0.00	133.50	1.1	2,137	0.05%
2021/01/27	1	134.00	0	0.00	134.50	1	2,153	0.05%
2021/01/26	2	137.50	0	0.00	135.50	2	2,169	0.09%
2021/01/25	2	134.00	1	137.00	137.00	1	2,213	0.05%
2021/01/22	3	134.17	0	0.00	134.50	3	2,303	0.13%
2021/01/21	0.1	136.50	0	0.00	133.50	0.1	2,314	0.00%
2021/01/20	5	134.70	0	0.00	134.50	5	2,321	0.22%
2021/01/19	8.1	137.33	0	0.00	137.00	8.1	2,306	0.35%
2021/01/18	7	139.07	1	140.00	139.50	6	2,288	0.26%
2021/01/15	16	137.09	0	0.00	136.00	16	2,248	0.71%
2021/01/14	5	139.90	0	0.00	140.00	5	2,191	0.23%
2021/01/13	7	142.86	0	0.00	142.50	7	2,213	0.32%
2021/01/12	3	144.00	1	147.00	142.50	2	2,195	0.09%
2021/01/08	0	0.00	1	147.50	147.50	-1	2,221	-0.05%
2021/01/07	5	149.40	6	150.42	149.00	-1	2,203	-0.05%
2021/01/06	0	0.00	3	149.33	149.00	-3	2,173	-0.14%
2021/01/05	0	0.00	1	147.50	148.00	-1	2,141	-0.05%
2021/01/04	2	148.00	3	148.50	148.00	-1	2,206	-0.05%
2020/12/31	3	146.50	0	0.00	146.50	3	2,276	0.13%
2020/12/29	1	147.50	0	0.00	147.50	1	2,329	0.04%
2020/12/23	0	0.00	2	148.25	148.00	-2	2,321	-0.09%
2020/12/22	2	145.75	1	148.50	147.00	1	2,329	0.04%
2020/12/21	3	148.67	1	147.50	147.00	2	2,358	0.08%
2020/12/18	2	149.00	1	150.00	151.00	1	2,343	0.04%
2020/12/16	0	0.00	1	151.00	150.00	-1	2,341	-0.04%
2020/12/15	2	148.00	0	0.00	147.00	2	2,323	0.09%
2020/12/14	0	0.00	54	151.49	150.50	-54	2,306	-2.34%
2020/12/11	9	148.94	6	148.67	150.50	3	2,306	0.13%
2020/12/10	7	149.21	6	149.50	149.00	1	2,271	0.04%
2020/12/09	6	150.83	3	151.33	151.00	3	2,279	0.13%
2020/12/08	1	150.50	0	0.00	149.50	1	2,258	0.04%
2020/12/07	3	150.33	4	150.38	152.00	-1	2,224	-0.05%
2020/12/04	3	146.17	0	0.00	146.00	3	2,121	0.14%
2020/12/03	14	146.64	7	146.79	146.50	7	2,129	0.33%
2020/12/02	23	144.04	4	144.50	144.00	19	2,091	0.91%
2020/12/01	4	144.13	9	143.89	145.50	-5	2,103	-0.24%
2020/11/30	31	141.00	0	0.00	141.50	31	2,129	1.46%
2020/11/27	1	139.50	0	0.00	140.50	1	2,168	0.05%
2020/11/26	2	139.00	0	0.00	139.50	2	2,215	0.09%
2020/11/25	1	139.00	0	0.00	140.00	1	2,231	0.04%
2020/11/24	3	140.33	0	0.00	140.50	3	2,254	0.13%
2020/11/23	1	141.00	2	142.75	141.50	-1	2,278	-0.04%
2020/11/20	1	141.00	0	0.00	141.00	1	2,321	0.04%
2020/11/18	0	0.00	3	144.17	144.00	-3	2,360	-0.13%
2020/11/17	0	0.00	1	142.00	141.50	-1	2,349	-0.04%
2020/11/13	1	140.00	1	140.00	140.50	0	2,574	0.00%
2020/11/12	1	140.50	0	0.00	140.00	1	2,587	0.04%
2020/11/10	1	140.50	0	0.00	140.00	1	2,619	0.04%
2020/11/09	1	141.00	0	0.00	141.00	1	2,641	0.04%
2020/11/05	1	141.00	0	0.00	140.50	1	2,682	0.04%
2020/11/03	2	138.50	1	139.00	139.00	1	2,749	0.04%
2020/11/02	2	139.25	1	144.00	138.00	1	2,834	0.04%
2020/10/30	3	140.33	0	0.00	141.00	3	2,889	0.10%
2020/10/29	3	144.67	0	0.00	145.00	3	3,050	0.10%
2020/10/28	1	149.00	3	148.50	147.50	-2	3,223	-0.06%
2020/10/26	4	150.13	0	0.00	149.00	4	3,469	0.12%
2020/10/23	2	152.00	1	152.00	152.00	1	3,483	0.03%
2020/10/22	1	152.00	0	0.00	152.00	1	3,569	0.03%
2020/10/21	0	0.00	1	155.00	153.00	-1	3,610	-0.03%
2020/10/19	1	153.00	0	0.00	152.00	1	3,835	0.03%
2020/10/16	0	0.00	2	153.25	153.00	-2	4,016	-0.05%
2020/10/13	2	151.50	1	152.00	152.00	1	4,187	0.02%
2020/10/12	5	151.90	0	0.00	151.00	5	4,179	0.12%
2020/10/08	3	149.67	0	0.00	148.50	3	4,120	0.07%
2020/10/06	0	0.00	1	153.00	153.50	-1	4,058	-0.02%
2020/10/05	0	0.00	1	151.50	150.00	-1	4,050	-0.02%
2020/09/29	0	0.00	1	147.50	146.50	-1	4,098	-0.02%
2020/09/25	1	144.50	0	0.00	144.00	1	4,167	0.02%
2020/09/24	3	145.33	0	0.00	144.00	3	4,174	0.07%
2020/09/22	2	151.75	1	151.00	151.00	1	4,276	0.02%
2020/09/21	1	155.00	0	0.00	154.00	1	4,281	0.02%
2020/09/17	1	156.00	0	0.00	156.50	1	4,348	0.02%
2020/09/16	0	0.00	1	157.00	156.50	-1	4,366	-0.02%
2020/09/14	1	156.00	5	156.50	156.00	-4	4,406	-0.09%
2020/09/11	1	152.50	0	0.00	152.00	1	4,392	0.02%
2020/09/10	1	153.00	2	155.00	152.50	-1	4,408	-0.02%
2020/09/09	1	151.00	0	0.00	154.00	1	4,403	0.02%
2020/09/08	0	0.00	2	153.00	153.50	-2	4,408	-0.05%
2020/09/07	3	150.83	0	0.00	149.50	3	4,410	0.07%
2020/09/03	1	157.50	2	158.00	156.50	-1	4,455	-0.02%
2020/09/02	1	154.50	1	154.00	153.50	0	4,381	0.00%
2020/09/01	3	149.67	1	149.50	149.50	2	4,363	0.05%
2020/08/31	2	156.00	0	0.00	154.00	2	4,329	0.05%
2020/08/28	1	159.00	3	159.17	158.00	-2	4,329	-0.05%
2020/08/27	4.1	156.74	0	0.00	156.50	4.1	4,325	0.09%
2020/08/26	2	165.00	1	166.50	165.00	1	4,308	0.02%
2020/08/25	1	165.50	7.2	163.69	165.00	-6.2	4,266	-0.14%
2020/08/24	1	158.50	3.1	160.35	160.50	-2.1	4,239	-0.05%
2020/08/21	2	156.75	1	158.00	158.50	1	4,244	0.02%
2020/08/20	8.1	158.41	10	153.70	155.50	-1.9	4,228	-0.04%
2020/08/19	1	168.98	17	167.76	166.50	-16	4,148	-0.39%
2020/08/18	0	0.00	8	165.25	165.50	-8	4,039	-0.20%
2020/08/17	3	165.67	1	165.00	165.50	2	4,029	0.05%
2020/08/14	1	166.00	1	167.50	166.00	0	4,031	0.00%
2020/08/13	0	0.00	1	166.50	165.50	-1	4,012	-0.02%
2020/08/12	1	165.00	0	0.00	165.00	1	3,988	0.03%
2020/08/11	10	163.75	11	164.45	165.00	-1	3,984	-0.03%
2020/08/10	7	164.00	1	166.50	162.50	6	3,967	0.15%
2020/08/07	0	0.00	4	165.50	167.00	-4	3,969	-0.10%
2020/08/06	15	165.23	11	165.55	164.50	4	3,908	0.10%
2020/08/05	9	169.67	9	170.50	169.00	0	3,813	0.00%
2020/08/04	6	165.75	10.1	167.01	168.00	-4.1	3,723	-0.11%
2020/08/03	1	162.50	13	162.27	160.50	-12	3,475	-0.35%
2020/07/31	17	157.00	26	157.46	159.00	-9	3,292	-0.27%
2020/07/30	2	156.75	10.1	156.81	158.00	-8.1	3,217	-0.25%
2020/07/29	6	149.42	7	150.14	151.00	-1	3,103	-0.03%
2020/07/28	14.1	152.51	12	153.13	148.50	2.1	3,116	0.07%
2020/07/27	13	151.88	12	153.08	152.00	1	3,106	0.03%
2020/07/24	14	151.04	10	150.85	151.00	4	3,080	0.13%
2020/07/23	4	151.75	19.1	151.69	153.00	-15.1	3,019	-0.50%
2020/07/22	5	147.80	10	147.25	148.00	-5	2,821	-0.18%
2020/07/21	3	142.17	4	142.13	142.50	-1	2,631	-0.04%
2020/07/20	18	143.03	2	143.50	141.00	16	2,614	0.61%
2020/07/17	5	141.30	5	141.30	141.50	0	2,484	0.00%
2020/07/16	4	139.25	2	138.50	138.00	2	2,480	0.08%
2020/07/15	1	138.50	0	0.00	138.00	1	2,488	0.04%
2020/07/14	1	137.50	0	0.00	137.50	1	2,536	0.04%
2020/07/13	1	138.00	0	0.00	140.00	1	2,517	0.04%
2020/07/10	3	138.50	1	140.00	138.00	2	2,537	0.08%
2020/07/09	0	0.00	1	141.00	140.00	-1	2,535	-0.04%
2020/07/08	1	140.50	1	140.50	140.00	0	2,518	0.00%
2020/07/06	6	142.83	2	143.50	142.00	4	2,515	0.16%
2020/07/03	1	143.50	1	142.00	142.50	0	2,514	0.00%
2020/07/02	2	143.50	1	143.50	143.50	1	2,536	0.04%
2020/07/01	1	142.50	5	144.40	142.50	-4	2,496	-0.16%
2020/06/29	0	0.00	8	137.50	137.00	-8	2,396	-0.33%
2020/06/24	17	138.00	1	137.00	137.50	16	2,377	0.67%
2020/06/23	1	135.50	0	0.00	135.50	1	2,387	0.04%
2020/06/22	9	136.17	0	0.00	135.50	9	2,390	0.38%
2020/06/19	15	139.00	13	136.50	136.50	2	2,416	0.08%
2020/06/18	3	136.17	61	135.52	137.00	-58	2,400	-2.42%
2020/06/17	4	137.38	54	137.36	136.50	-50	2,399	-2.08%
2020/06/16	16	137.41	179	137.00	137.00	-163	2,425	-6.72%	大賣/鉅額交易
2020/06/15	1	135.50	15	136.00	135.50	-14	2,506	-0.56%
2020/06/12	6	137.84	6	137.50	137.50	0	2,537	0.00%
2020/06/11	1.3	141.29	5	141.50	140.50	-3.7	2,568	-0.15%
2020/06/10	238	142.37	100	139.97	142.00	138	2,557	5.40%	大買/鉅額交易
2020/06/09	20	138.25	6	138.42	138.00	14	2,564	0.55%
2020/06/08	4	138.00	0	0.00	137.00	4	2,645	0.15%
2020/06/05	120	138.08	1	139.00	139.00	119	2,632	4.52%	大買/鉅額交易
2020/06/03	4	137.88	1	138.50	137.00	3	2,656	0.11%
2020/06/02	0	0.00	1	138.50	138.00	-1	2,647	-0.04%
2020/06/01	1	137.00	5	137.00	137.00	-4	2,645	-0.15%
2020/05/29	0	0.00	1	136.00	135.50	-1	2,691	-0.04%
2020/05/28	1	135.00	4	136.13	135.00	-3	2,727	-0.11%
2020/05/26	3	134.67	4	136.75	134.00	-1	2,750	-0.04%
2020/05/25	6	131.50	5	132.00	133.50	1	2,717	0.04%
2020/05/22	0	0.00	1	132.50	130.00	-1	2,725	-0.04%
2020/05/21	2	130.50	0	0.00	131.50	2	2,733	0.07%
2020/05/19	5	130.00	0	0.00	129.50	5	2,756	0.18%
2020/05/18	19	128.74	7	129.21	129.00	12	2,771	0.43%
2020/05/15	2	134.25	10	132.00	131.50	-8	2,762	-0.29%
2020/05/14	1	135.50	5	134.80	134.50	-4	2,752	-0.15%
2020/05/13	2	132.25	1	132.00	133.50	1	2,758	0.04%
2020/05/12	8	131.50	1	132.50	132.50	7	2,799	0.25%
2020/05/11	1	133.50	1	134.50	132.50	0	2,901	0.00%
2020/05/07	1	132.00	20	132.00	132.00	-19	2,955	-0.64%
2020/05/06	1	131.50	0	0.00	131.50	1	2,983	0.03%
2020/05/05	8	133.63	5	133.00	133.00	3	3,037	0.10%
2020/05/04	4	136.13	2	137.00	135.00	2	3,062	0.07%
2020/04/30	2	139.50	4	140.25	140.00	-2	3,066	-0.07%
2020/04/29	1	135.50	4	135.88	136.50	-3	3,068	-0.10%
2020/04/28	1	135.00	4	135.38	136.00	-3	3,112	-0.10%
2020/04/27	1	134.00	3	134.67	135.00	-2	3,215	-0.06%
2020/04/24	4	133.00	2	133.50	133.00	2	3,205	0.06%
2020/04/23	3	132.67	0	135.00	133.00	3	3,218	0.09%
2020/04/21	9	132.56	3	133.00	133.00	6	3,283	0.18%
2020/04/20	6	132.67	0	0.00	132.00	6	3,275	0.18%
2020/04/17	0	0.00	3	134.00	132.00	-3	3,335	-0.09%
2020/04/16	4	132.63	0	0.00	134.00	4	3,301	0.12%
2020/04/15	20	133.25	0	0.00	132.50	20	3,321	0.60%
2020/04/14	3	131.67	0	0.00	131.50	3	3,328	0.09%
2020/04/13	1	129.00	3	129.50	128.50	-2	3,401	-0.06%
2020/04/10	1	129.50	1	130.00	130.00	0	3,442	0.00%
2020/04/09	4	130.50	1	132.00	128.50	3	3,486	0.09%
2020/04/08	6	132.00	0	0.00	131.50	6	3,495	0.17%
2020/04/07	7	129.93	5	130.20	130.50	2	3,505	0.06%
2020/04/01	1	124.50	0	0.00	123.50	1	3,544	0.03%
2020/03/31	7	124.50	0	0.00	124.50	7	3,562	0.20%
2020/03/30	0	0.00	4	123.00	124.50	-4	3,616	-0.11%
2020/03/27	3	124.33	1	125.50	121.50	2	3,639	0.05%
2020/03/26	10	122.50	0	0.00	122.50	10	3,685	0.27%
2020/03/25	2	122.50	12	122.63	123.00	-10	3,807	-0.26%
2020/03/24	2	118.50	51	120.00	117.00	-49	3,970	-1.23%
2020/03/23	2	116.00	1	114.50	115.00	1	4,016	0.02%
2020/03/20	2	122.00	3	121.33	121.50	-1	4,295	-0.02%
2020/03/19	8	116.75	13	118.23	114.00	-5	4,308	-0.12%
2020/03/18	0	0.00	7	126.07	126.50	-7	4,264	-0.16%
2020/03/17	1	118.00	1	125.00	126.00	0	4,300	0.00%
2020/03/16	2	127.25	2	129.75	125.00	0	4,279	0.00%
2020/03/13	3	119.50	7	123.29	129.00	-4	4,245	-0.09%
2020/03/12	3	133.83	0.1	130.00	128.50	3	4,188	0.07%
2020/03/11	2	140.75	0	0.00	138.50	2	4,163	0.05%
2020/03/10	15	140.10	3	140.17	142.00	12	4,222	0.28%
2020/03/09	40	140.43	2	140.00	138.50	38	4,190	0.91%
2020/03/06	3	141.33	3	138.50	141.50	0	4,197	0.00%
2020/03/05	1	141.00	1	141.00	141.00	0	4,219	0.00%
2020/03/04	32	139.34	43	139.33	139.00	-11	4,257	-0.26%
2020/03/03	3	142.17	10	142.50	144.00	-7	4,304	-0.16%
2020/03/02	0	0.00	2	141.25	141.50	-2	4,371	-0.05%
2020/02/27	3	141.00	5	140.00	140.50	-2	4,406	-0.05%
2020/02/26	1	141.50	3	144.33	143.50	-2	4,465	-0.04%
2020/02/25	2	143.00	0	0.00	143.00	2	4,481	0.04%
2020/02/24	6	144.50	6	144.00	144.50	0	4,553	0.00%
2020/02/21	1	146.00	0	0.00	146.00	1	4,649	0.02%
2020/02/20	1	146.50	71	146.49	147.00	-70	4,654	-1.50%
2020/02/19	3.1	148.84	0	0.00	148.50	3.1	4,674	0.07%
2020/02/18	0	0.00	2	149.00	149.00	-2	4,677	-0.04%
2020/02/17	1	147.00	1	147.50	148.00	0	4,665	0.00%
2020/02/14	12	149.67	7	149.93	149.00	5	4,643	0.11%
2020/02/13	1	150.00	0.1	149.50	149.50	0.9	4,591	0.02%
2020/02/12	0	0.00	3	148.69	150.00	-3	4,558	-0.07%
2020/02/11	10	143.25	9	143.50	143.50	1	4,473	0.02%
2020/02/10	3	142.33	0	0.00	141.50	3	4,505	0.07%
2020/02/07	66.1	145.76	0	0.00	145.00	66.1	4,528	1.46%
2020/02/06	0.6	147.50	1	146.50	146.00	-0.4	4,504	-0.01%
2020/02/05	5.1	144.71	1	149.00	144.00	4.1	4,453	0.09%
2020/02/04	4	145.75	1	145.00	147.00	3	4,419	0.07%
2020/02/03	20	141.50	15	142.40	142.00	5	4,421	0.11%
2020/01/31	8	147.94	8	147.63	148.00	0	4,413	0.00%
2020/01/30	4	151.75	4	150.75	148.50	0	4,451	0.00%
2020/01/20	1	165.00	0	0.00	165.00	1	4,441	0.02%
2020/01/17	0	0.00	6	166.50	166.00	-6	4,592	-0.13%
2020/01/16	4	165.13	54.2	165.23	166.00	-50.2	4,596	-1.09%
2020/01/15	2	164.00	0	0.00	162.50	2	4,575	0.04%
2020/01/14	1	165.50	0	0.00	166.50	1	4,559	0.02%
2020/01/13	10	164.75	6	165.92	166.50	4	4,551	0.09%
2020/01/09	2	164.00	0	0.00	163.00	2	4,534	0.04%
2020/01/08	2	162.25	8.1	163.49	162.00	-6.1	4,564	-0.13%
2020/01/07	17.1	161.60	18.1	162.64	162.00	-1	4,540	-0.02%
2020/01/06	5.2	167.67	0.1	167.00	167.00	5.1	4,472	0.11%
2020/01/03	3.1	169.06	4	169.38	171.00	-0.9	4,451	-0.02%
2020/01/02	15	168.47	2	168.25	169.00	13	4,438	0.29%
2019/12/31	4.1	168.01	3.1	170.92	167.50	1	4,462	0.02%
2019/12/30	1.1	169.09	7	168.79	169.00	-5.9	4,460	-0.13%
2019/12/27	2	171.75	3	172.33	171.50	-1	4,469	-0.02%
2019/12/26	6.1	171.32	1	174.00	170.50	5.1	4,551	0.11%
2019/12/25	0.1	173.50	1	175.00	172.50	-0.9	4,633	-0.02%
2019/12/24	3.1	171.19	0	0.00	172.00	3.1	4,595	0.07%
2019/12/23	1.1	170.64	4	170.63	172.00	-2.9	4,569	-0.06%
2019/12/20	34.2	174.17	32	172.38	173.00	2.2	4,525	0.05%
2019/12/19	8.1	170.57	3	170.67	171.00	5.1	4,454	0.11%
2019/12/18	11	166.55	30	166.50	166.50	-19	4,391	-0.43%
2019/12/17	33	167.20	26.1	165.81	167.50	6.9	4,344	0.16%
2019/12/16	0	0.00	2	160.50	160.00	-2	4,054	-0.05%
2019/12/13	0	0.00	31	157.13	158.50	-31	4,006	-0.77%
2019/12/12	1	158.00	6	157.33	156.00	-5	3,966	-0.13%
2019/12/11	11	158.50	1	158.00	158.50	10	3,894	0.26%
2019/12/10	1	157.00	0	0.00	156.50	1	3,917	0.03%
2019/12/06	6	156.17	12	155.63	155.50	-6	3,931	-0.15%
2019/12/05	2	158.00	1	158.00	158.00	1	3,886	0.03%
2019/12/04	1	153.50	0	0.00	154.00	1	3,828	0.03%
2019/12/03	4	156.63	4	155.75	155.00	0	3,830	0.00%
2019/12/02	3	154.17	3	154.83	156.00	0	3,828	0.00%
2019/11/29	2	156.75	3	158.17	156.50	-1	3,899	-0.03%
2019/11/28	3	158.67	38	158.26	159.00	-35	3,864	-0.91%
2019/11/27	15	157.30	10	156.65	157.50	5	3,799	0.13%
2019/11/26	19	155.24	23	155.09	154.50	-4	3,691	-0.11%
2019/11/25	8	153.94	4	152.75	154.50	4	3,633	0.11%
2019/11/22	14	151.79	14	151.89	151.50	0	3,550	0.00%
2019/11/21	12	151.75	4	152.25	152.50	8	3,551	0.23%
2019/11/20	2	151.00	4	150.63	151.00	-2	3,475	-0.06%
2019/11/18	3	146.67	0	0.00	147.50	3	3,480	0.09%
2019/11/15	1	144.00	0	0.00	144.00	1	3,472	0.03%
2019/11/14	0.3	145.50	0	0.00	145.00	0.3	3,481	0.01%
2019/11/13	0.2	146.50	0	0.00	146.00	0.2	3,511	0.01%
2019/11/12	1	145.00	0	0.00	145.00	1	3,536	0.03%
2019/11/11	0	0.00	4	144.75	144.00	-4	3,574	-0.11%
2019/11/08	6	146.50	0	0.00	146.50	6	3,583	0.17%
2019/11/07	3	144.50	6	144.92	144.50	-3	3,578	-0.08%
2019/11/06	2	147.75	0	0.00	147.00	2	3,553	0.06%
2019/11/04	3	150.83	50	150.50	151.00	-47	3,572	-1.32%
2019/11/01	3	150.00	1	149.00	150.00	2	3,582	0.06%
2019/10/31	14	149.82	36	150.83	149.00	-22	3,609	-0.61%
2019/10/30	36	151.49	11	150.59	150.50	25	3,638	0.69%
2019/10/29	4	151.75	5	152.00	151.50	-1	3,674	-0.03%
2019/10/28	19	155.16	26	155.50	153.00	-7	3,776	-0.19%
2019/10/25	30	160.22	27	159.33	158.00	3	3,830	0.08%
2019/10/24	8	155.56	4	154.50	156.50	4	3,776	0.11%
2019/10/23	52	155.48	7	154.64	154.50	45	3,856	1.17%
2019/10/22	27	156.02	53	155.55	155.50	-26	3,919	-0.66%
2019/10/21	1	154.50	13	153.81	154.50	-12	3,947	-0.30%
2019/10/18	7	153.43	3	153.00	152.00	4	4,014	0.10%
2019/10/17	2	154.50	6	155.00	154.50	-4	4,022	-0.10%
2019/10/16	15	154.47	1	155.00	154.50	14	4,019	0.35%
2019/10/14	11	153.00	7	152.43	152.50	4	4,067	0.10%
2019/10/09	6.2	150.82	2	152.00	150.00	4.2	4,158	0.10%
2019/10/08	1.1	153.36	35	153.40	151.00	-33.9	4,181	-0.81%
2019/10/07	12	155.08	10	154.75	154.50	2	4,230	0.05%
2019/10/04	27	159.89	15	159.73	158.50	12	4,199	0.29%
2019/10/03	5	159.80	5	159.70	159.00	0	4,224	0.00%
2019/10/02	95	159.42	14	159.00	161.50	81	4,248	1.91%
2019/10/01	8	155.75	26	157.42	157.50	-18	4,173	-0.43%
2019/09/27	7	152.43	8	152.19	152.00	-1	4,136	-0.02%
2019/09/26	2.2	154.27	1	154.50	154.00	1.2	4,178	0.03%
2019/09/25	3	155.17	10	155.65	155.50	-7	4,219	-0.17%
2019/09/24	9	156.11	5	157.20	155.00	4	4,350	0.09%
2019/09/23	24	155.98	35	155.76	156.50	-11	4,325	-0.25%
2019/09/20	1	151.50	0	0.00	151.00	1	4,184	0.02%
2019/09/19	1	149.00	0	0.00	148.50	1	4,165	0.02%
2019/09/18	2	150.25	2	149.75	149.00	0	4,182	0.00%
2019/09/17	3	150.33	1	150.00	150.00	2	4,203	0.05%
2019/09/16	21	150.50	1	150.50	150.00	20	4,243	0.47%
2019/09/12	24	150.96	18	151.42	151.50	6	4,281	0.14%
2019/09/11	4	147.50	3	147.00	148.50	1	4,287	0.02%
2019/09/10	2	148.25	2	146.00	146.00	0	4,291	0.00%
2019/09/09	1	148.50	1	149.00	148.50	0	4,287	0.00%
2019/09/06	6	151.08	2	150.50	150.50	4	4,271	0.09%
2019/09/05	4	150.63	0	0.00	149.50	4	4,296	0.09%
2019/09/04	1	151.00	1	150.50	151.00	0	4,312	0.00%
2019/09/03	9	150.56	9	150.33	150.00	0	4,316	0.00%
2019/09/02	0	0.00	12	147.00	147.50	-12	4,276	-0.28%
2019/08/30	3	146.83	3	146.50	146.00	0	4,340	0.00%
2019/08/29	6	144.00	12	144.46	144.00	-6	4,329	-0.14%
2019/08/27	10	142.00	0	0.00	141.00	10	4,340	0.23%
2019/08/26	3	142.33	12	142.25	141.50	-9	4,394	-0.20%
2019/08/23	1	145.00	7	145.50	145.50	-6	4,401	-0.14%
2019/08/22	3	147.00	1	146.50	146.50	2	4,420	0.05%
2019/08/21	2	152.25	1	153.50	152.50	1	4,442	0.02%
2019/08/20	0	0.00	2	151.50	153.00	-2	4,427	-0.05%
2019/08/19	0	0.00	1	149.50	149.50	-1	4,414	-0.02%
2019/08/16	12	150.17	10	149.00	149.00	2	4,409	0.05%
2019/08/15	7	149.93	1	151.00	151.00	6	4,401	0.14%
2019/08/14	0	0.00	2	150.50	149.00	-2	4,414	-0.05%
2019/08/12	23	150.41	0	0.00	149.00	23	4,488	0.51%
2019/08/08	3	149.67	0	0.00	149.50	3	4,498	0.07%
2019/08/07	16	150.09	15	148.50	148.50	1	4,519	0.02%
2019/08/06	0	0.00	2	145.75	151.00	-2	4,528	-0.04%
2019/08/05	13	149.81	13	148.15	148.00	0	4,496	0.00%
2019/08/02	14	148.18	14	148.61	151.00	0	4,551	0.00%
2019/08/01	6	150.42	0	0.00	151.00	6	4,521	0.13%
2019/07/31	17	149.53	2	149.50	151.00	15	4,476	0.34%
2019/07/30	5	151.60	38	151.91	150.50	-33	4,413	-0.75%
2019/07/29	38	159.80	45	160.38	158.00	-7	4,278	-0.16%
2019/07/26	5	161.50	13	162.38	163.00	-8	4,157	-0.19%
2019/07/25	3	161.83	34	162.59	164.00	-31	4,137	-0.75%
2019/07/24	13.1	158.61	5	158.40	157.50	8.1	4,177	0.19%
2019/07/23	5	159.00	12	160.42	158.00	-7	4,322	-0.16%
2019/07/22	42	158.12	3	159.50	158.50	39	4,468	0.87%
2019/07/19	4	162.50	2	162.00	161.50	2	4,506	0.04%
2019/07/18	23	165.30	0	0.00	162.00	23	4,854	0.47%
2019/07/17	6	166.42	1	165.50	165.50	5	5,077	0.10%
2019/07/16	3	167.67	4	167.75	167.00	-1	5,062	-0.02%
2019/07/15	15	165.43	4	164.50	165.50	11	4,997	0.22%
2019/07/12	2	167.25	30	168.00	166.50	-28	4,924	-0.57%
2019/07/11	7	166.57	3	166.67	166.00	4	4,871	0.08%
2019/07/10	49	163.33	3	162.67	162.00	46	4,792	0.96%
2019/07/09	6	163.33	3	162.83	161.50	3	4,754	0.06%
2019/07/08	9	167.28	4	166.13	166.00	5	4,716	0.11%
2019/07/05	2	171.75	1	172.50	170.00	1	4,653	0.02%
2019/07/04	3	172.83	2	173.75	172.00	1	4,618	0.02%
2019/07/03	8	175.19	2	173.25	172.00	6	4,577	0.13%
2019/07/02	2	180.50	4	181.13	178.00	-2	4,550	-0.04%
2019/07/01	45	175.22	6	180.00	182.00	39	4,547	0.86%
2019/06/27	3	170.67	0	0.00	170.50	3	4,342	0.07%
2019/06/25	1	170.00	1	169.50	166.50	0	4,342	0.00%
2019/06/24	1	169.00	0	0.00	169.00	1	4,326	0.02%
2019/06/21	0	0.00	1	172.50	171.00	-1	4,333	-0.02%
2019/06/20	7	171.07	7	171.00	172.00	0	4,351	0.00%
2019/06/19	0	0.00	1	169.50	170.50	-1	4,407	-0.02%
2019/06/17	0	0.00	1	166.50	166.00	-1	4,378	-0.02%
2019/06/14	2	165.25	2	166.25	164.50	0	4,429	0.00%
2019/06/13	1	168.00	0	0.00	164.50	1	4,466	0.02%
2019/06/12	0	0.00	3	165.67	165.50	-3	4,464	-0.07%
2019/06/11	1	164.50	6	164.58	163.00	-5	4,528	-0.11%
2019/06/10	13	165.42	7	164.57	163.50	6	4,536	0.13%
2019/06/06	1	162.50	0	0.00	161.50	1	4,572	0.02%
2019/06/05	1	159.00	0	0.00	157.00	1	4,506	0.02%
2019/05/31	4	157.25	0	0.00	157.50	4	4,701	0.09%
2019/05/30	1	152.00	0	0.00	152.00	1	4,801	0.02%
2019/05/28	3	153.33	0	0.00	153.00	3	5,158	0.06%
2019/05/27	1	156.00	1	161.50	156.00	0	5,116	0.00%
2019/05/24	2	162.75	3	163.33	161.50	-1	5,151	-0.02%
2019/05/23	1	157.00	1	157.50	159.50	0	5,163	0.00%
2019/05/22	1	162.50	2	163.00	161.00	-1	5,191	-0.02%
2019/05/21	2	160.50	2	161.50	163.00	0	5,261	0.00%
2019/05/20	2	157.25	2	159.50	161.00	0	5,251	0.00%
2019/05/17	5	163.30	2	165.00	161.50	3	5,189	0.06%
2019/05/15	1	172.00	0	0.00	172.50	1	5,132	0.02%
2019/05/14	1	161.50	1	162.50	168.50	0	5,177	0.00%
2019/05/13	8	169.25	11	169.32	169.50	-3	5,183	-0.06%
2019/05/10	1	173.00	1	173.50	172.50	0	5,189	0.00%
2019/05/09	2	176.50	5	177.20	176.50	-3	5,159	-0.06%
2019/05/08	4	180.13	2	181.00	180.00	2	5,158	0.04%
2019/05/07	0	0.00	0	181.00	181.00	0	5,184	0.00%
2019/05/06	1	178.50	0	0.00	176.00	1	5,217	0.02%
2019/05/03	2	182.50	3	181.00	183.50	-1	5,224	-0.02%
2019/05/02	4	182.00	1	177.00	183.00	3	5,247	0.06%
2019/04/30	4	174.25	4	174.50	178.00	0	5,211	0.00%
2019/04/29	6	172.83	10	179.00	170.00	-4	5,148	-0.08%
2019/04/26	14	192.21	1	185.00	181.00	13	4,975	0.26%
2019/04/25	12	195.38	25	192.70	191.50	-13	4,849	-0.27%
2019/04/24	11	187.73	32	191.09	194.50	-21	4,765	-0.44%
2019/04/23	5	182.50	8	178.94	180.50	-3	4,426	-0.07%
2019/04/22	2	174.00	5	173.80	174.00	-3	4,222	-0.07%
2019/04/19	3	173.00	1	172.50	172.00	2	4,321	0.05%
2019/04/18	0	0.00	5	174.10	172.00	-5	4,401	-0.11%
2019/04/17	2	172.00	0	0.00	171.50	2	4,411	0.05%
2019/04/16	3	171.50	0	0.00	173.00	3	4,454	0.07%
2019/04/15	1	171.50	0	0.00	170.50	1	4,474	0.02%
2019/04/12	0	0.00	2	170.50	170.50	-2	4,496	-0.04%
2019/04/11	5	175.20	3	177.50	174.00	2	4,522	0.04%
2019/04/10	14	177.29	0	0.00	176.50	14	4,532	0.31%
2019/04/09	6	177.92	6	176.25	177.50	0	4,546	0.00%
2019/04/08	1	177.50	1	178.00	175.50	0	4,528	0.00%
2019/04/03	2	172.00	2	174.24	173.00	0	4,493	0.00%
2019/04/02	16	171.44	0	170.50	170.00	16	4,434	0.36%
2019/03/27	1	171.00	1	170.00	171.00	0	4,459	0.00%
2019/03/26	3	169.50	2	170.25	169.50	1	4,491	0.02%
2019/03/25	3	170.33	1	171.00	169.50	2	4,487	0.04%
2019/03/22	3	176.00	2	178.75	176.00	1	4,454	0.02%
2019/03/21	2	174.75	3	175.67	176.00	-1	4,383	-0.02%
2019/03/20	1	175.00	0	0.00	175.00	1	4,438	0.02%
2019/03/19	0	0.00	4	179.13	178.00	-4	4,430	-0.09%
2019/03/18	2	178.00	1	180.00	176.00	1	4,382	0.02%
2019/03/14	2	176.25	3	181.50	175.00	-1	4,383	-0.02%
2019/03/13	2	176.25	12	176.75	179.50	-10	4,414	-0.23%
2019/03/12	12	181.83	2	178.50	176.00	10	4,431	0.23%
2019/03/11	0	0.00	3	175.50	174.00	-3	4,394	-0.07%
2019/03/08	2	176.50	4	177.50	177.50	-2	4,519	-0.04%
2019/03/07	7	176.86	2	176.50	176.00	5	4,491	0.11%
2019/03/06	3	184.67	22	181.59	179.50	-19	4,573	-0.42%
2019/03/05	19	180.08	7	179.14	180.50	12	4,510	0.27%
2019/03/04	13	177.08	14	175.25	180.50	-1	4,387	-0.02%
2019/02/27	0	0.00	2	163.75	164.50	-2	4,029	-0.05%
2019/02/26	13	167.08	10	166.50	161.50	3	4,025	0.07%
2019/02/25	0	0.00	1	164.00	166.00	-1	4,056	-0.02%
2019/02/22	2	160.00	0	0.00	160.00	2	4,105	0.05%
2019/02/21	1	163.00	7	164.07	164.50	-6	4,089	-0.15%
2019/02/20	1	165.00	1	165.00	165.00	0	4,070	0.00%
2019/02/19	2	161.00	2	162.25	160.00	0	4,062	0.00%
2019/02/18	10	163.00	10	163.85	163.00	0	4,164	0.00%
2019/02/15	0	0.00	4	164.00	164.50	-4	4,290	-0.09%
2019/02/14	1	162.00	0	0.00	161.50	1	4,403	0.02%
2019/02/13	18	165.64	20	169.00	163.50	-2	4,489	-0.04%
2019/02/12	15	165.83	17	164.74	165.00	-2	4,566	-0.04%
2019/02/11	1	157.50	2	160.50	162.00	-1	4,601	-0.02%
2019/01/30	5	156.60	10	157.25	156.00	-5	4,675	-0.11%
2019/01/29	11	152.86	12	152.54	155.00	-1	4,789	-0.02%
2019/01/28	15	152.53	13	155.62	152.50	2	4,851	0.04%
2019/01/25	0	0.00	7.1	151.66	153.50	-7.1	4,948	-0.14%
2019/01/24	2	149.00	6	148.75	149.50	-4	5,084	-0.08%
2019/01/23	0	0.00	2	143.50	146.50	-2	5,147	-0.04%
2019/01/22	3	142.33	10	143.50	140.50	-7	5,263	-0.13%
2019/01/21	34	147.60	21	147.21	148.00	13	5,426	0.24%
2019/01/18	16	142.94	15	141.30	143.50	1	5,597	0.02%
2019/01/17	21	140.07	26	140.21	141.00	-5	5,698	-0.09%
2019/01/16	3	137.17	3	136.17	138.00	0	5,807	0.00%
2019/01/15	0	0.00	1	135.50	135.50	-1	5,849	-0.02%
2019/01/14	2	134.25	1	134.50	132.50	1	5,934	0.02%
2019/01/11	0	0.00	3	134.17	135.00	-3	6,041	-0.05%
2019/01/10	6	127.75	5	131.60	131.00	1	6,062	0.02%
2019/01/09	5	126.60	5	128.00	127.00	0	6,272	0.00%
2019/01/08	2	128.00	4	127.13	128.00	-2	6,306	-0.03%
2019/01/07	1	125.50	1	125.00	127.00	0	6,331	0.00%
2019/01/03	1	123.00	0	0.00	124.50	1	6,395	0.02%
2019/01/02	1	123.50	2	126.00	126.50	-1	6,437	-0.02%
2018/12/28	3	125.83	0	0.00	123.00	3	6,509	0.05%
2018/12/27	5	126.50	6	127.42	127.50	-1	6,567	-0.02%
2018/12/26	1	125.50	0	0.00	124.50	1	6,580	0.02%
2018/12/25	0	0.00	2	127.50	127.50	-2	6,593	-0.03%
2018/12/21	1	124.50	0	0.00	126.50	1	6,669	0.01%
2018/12/20	2	128.50	1	127.50	127.50	1	6,666	0.01%
2018/12/19	1	132.00	2	131.25	131.00	-1	6,683	-0.01%
2018/12/18	1	128.50	0	0.00	130.00	1	6,677	0.01%
2018/12/17	0	0.00	1	132.00	128.00	-1	6,803	-0.01%
2018/12/14	2	129.00	1	129.50	130.50	1	6,936	0.01%
2018/12/13	7	131.50	7	131.29	130.00	0	6,917	0.00%
2018/12/12	7	128.50	7	128.50	129.50	0	6,899	0.00%
2018/12/11	1	125.00	3	126.33	125.50	-2	6,869	-0.03%
2018/12/10	0	0.00	1	124.00	126.00	-1	6,902	-0.01%
2018/12/06	10	126.00	11	123.41	123.00	-1	6,900	-0.01%
2018/12/05	6	134.75	5	134.20	136.00	1	6,805	0.01%
2018/12/04	11	134.77	45	135.37	134.00	-34	6,794	-0.50%
2018/12/03	21	135.93	4	136.50	138.00	17	6,799	0.25%
2018/11/30	1	129.00	0	0.00	129.00	1	6,702	0.01%
2018/11/29	18	131.56	1	129.50	129.00	17	6,776	0.25%
2018/11/28	1	124.00	4	125.50	126.50	-3	6,713	-0.04%
2018/11/27	1	120.50	0	0.00	122.00	1	6,722	0.01%
2018/11/26	0	0.00	1	120.00	119.50	-1	6,844	-0.01%
2018/11/23	2	119.00	2	119.00	120.00	0	6,884	0.00%
2018/11/22	2	123.00	2	123.50	119.00	0	7,017	0.00%
2018/11/21	7	121.71	10	122.55	125.00	-3	7,126	-0.04%
2018/11/20	1	123.00	0	0.00	124.00	1	7,038	0.01%
2018/11/19	29	123.95	28	122.50	125.00	1	7,082	0.01%
2018/11/16	1	123.50	0	0.00	122.50	1	7,069	0.01%
2018/11/15	12	118.38	12	120.13	121.50	0	7,003	0.00%
2018/11/14	13	119.96	11	117.82	116.50	2	6,904	0.03%
2018/11/13	6	114.67	9	116.67	121.50	-3	6,795	-0.04%
2018/11/12	3	126.17	0	0.00	123.00	3	6,723	0.04%
2018/11/09	5	127.20	6	123.50	130.00	-1	6,701	-0.01%
2018/11/08	2	130.50	3	131.50	128.50	-1	6,558	-0.02%
2018/11/07	9	131.28	3	129.50	132.50	6	6,504	0.09%
2018/11/06	11	131.14	3	129.83	129.50	8	6,449	0.12%
2018/11/05	2	136.00	3	131.50	138.00	-1	6,431	-0.02%
2018/11/02	12	140.42	11	140.64	135.50	1	6,464	0.02%
2018/11/01	6	139.67	15	136.67	140.50	-9	6,354	-0.14%
2018/10/31	2	135.75	11	134.32	133.50	-9	6,209	-0.14%
2018/10/30	27	135.74	5	130.80	130.50	22	6,234	0.35%
2018/10/29	7	129.86	12	131.71	135.00	-5	6,205	-0.08%
2018/10/26	14	144.32	5	146.30	139.50	9	6,056	0.15%
2018/10/25	4	154.63	15	154.80	155.00	-11	5,936	-0.19%
2018/10/24	10	158.55	36	161.53	162.00	-26	6,052	-0.43%
2018/10/23	3	159.17	5	159.60	154.50	-2	6,120	-0.03%
2018/10/22	0	0.00	1	159.00	156.50	-1	6,271	-0.02%
2018/10/19	9	156.61	4	156.75	159.00	5	6,154	0.08%
2018/10/18	11	153.55	8	153.00	156.00	3	6,057	0.05%
2018/10/17	36	155.61	7	154.57	156.00	29	5,941	0.49%
2018/10/16	3	141.83	2	141.50	143.00	1	5,704	0.02%
2018/10/15	4	136.38	6	136.67	139.00	-2	5,709	-0.04%
2018/10/12	1	130.00	2	130.50	134.00	-1	5,645	-0.02%
2018/10/11	6	127.58	8	127.88	128.50	-2	5,604	-0.04%
2018/10/09	3	131.33	3	134.00	138.00	0	5,537	0.00%
2018/10/08	8	138.00	5	137.70	134.50	3	5,464	0.05%
2018/10/05	7	134.29	5	138.70	135.00	2	5,379	0.04%
2018/10/04	1	140.00	0	0.00	144.50	1	5,304	0.02%
2018/10/03	2	141.00	1	143.50	140.50	1	5,308	0.02%
2018/10/02	0	0.00	1	145.00	144.50	-1	5,361	-0.02%
2018/10/01	0	0.00	1	143.00	143.50	-1	5,355	-0.02%
2018/09/28	0	0.00	5	139.00	138.50	-5	5,339	-0.09%
2018/09/27	0	0.00	5	138.70	139.50	-5	5,342	-0.09%
2018/09/26	5	141.50	3	141.00	142.50	2	5,316	0.04%
2018/09/25	0	0.00	1	139.50	141.00	-1	5,305	-0.02%
2018/09/21	3	133.33	9	135.22	141.00	-6	5,299	-0.11%
2018/09/20	9	136.22	3	136.17	136.50	6	5,170	0.12%
2018/09/19	2	152.25	2	152.25	150.50	0	5,048	0.00%
2018/09/18	3	152.33	2	151.00	150.50	1	5,032	0.02%
2018/09/17	1	155.50	0	0.00	157.50	1	4,986	0.02%
2018/09/14	3	160.00	5	158.60	158.50	-2	4,981	-0.04%
2018/09/13	1	154.00	4	154.63	155.50	-3	4,939	-0.06%
2018/09/12	4	151.88	1	152.00	151.50	3	4,913	0.06%
2018/09/10	5	156.30	3	153.67	154.00	2	4,882	0.04%
2018/09/07	1	159.00	2	163.75	159.00	-1	4,919	-0.02%
2018/09/06	8	162.44	13	163.35	165.50	-5	4,875	-0.10%
2018/09/05	16	167.81	17	167.09	165.00	-1	4,846	-0.02%
2018/09/04	0	0.00	2	168.75	169.50	-2	4,761	-0.04%
2018/09/03	5	166.40	1	165.00	165.00	4	4,700	0.09%
2018/08/31	7	166.14	3	166.67	166.00	4	4,640	0.09%
2018/08/30	2	159.50	0	0.00	161.50	2	4,565	0.04%
2018/08/29	7	160.50	9	159.50	158.00	-2	4,554	-0.04%
2018/08/28	0	0.00	17	157.68	159.50	-17	4,437	-0.38%
2018/08/27	8	143.19	3	144.67	145.00	5	4,294	0.12%
2018/08/24	10	142.45	5	141.60	140.50	5	4,259	0.12%
2018/08/23	0	0.00	1	148.50	148.50	-1	4,201	-0.02%
2018/08/22	7	151.71	3	150.50	150.50	4	4,195	0.10%
2018/08/21	11	152.14	13	154.27	153.50	-2	4,298	-0.05%
2018/08/20	5	151.40	1	149.50	149.50	4	4,281	0.09%
2018/08/17	5	159.80	3	153.50	153.50	2	4,319	0.05%
2018/08/16	1	146.00	4	153.13	156.50	-3	4,279	-0.07%
2018/08/15	1	152.00	0	0.00	149.50	1	4,218	0.02%
2018/08/14	1	153.00	1	150.50	153.00	0	4,208	0.00%
2018/08/13	16	152.84	16	151.84	151.50	0	4,251	0.00%
2018/08/10	16	159.81	15	160.33	158.00	1	4,186	0.02%
2018/08/09	6	175.08	8	173.44	173.50	-2	4,037	-0.05%
2018/08/08	2	170.00	6	170.92	169.50	-4	3,923	-0.10%
2018/08/07	5	171.70	1	171.50	170.50	4	3,903	0.10%
2018/08/06	13	172.92	9	174.67	175.50	4	3,867	0.10%
2018/08/03	11	167.32	18	168.11	167.50	-7	3,752	-0.19%
2018/08/02	4	161.25	2	162.75	162.50	2	3,637	0.05%
2018/08/01	20	163.18	25	163.78	162.50	-5	3,614	-0.14%
2018/07/31	15	159.20	12	161.17	163.00	3	3,534	0.08%
2018/07/30	14	154.11	10	154.55	156.00	4	3,401	0.12%
2018/07/27	7	151.64	14	150.14	152.50	-7	3,178	-0.22%
2018/07/26	1	138.50	1	138.00	139.00	0	3,018	0.00%
2018/07/25	17	137.50	20	136.33	138.00	-3	3,216	-0.09%
2018/07/24	3	130.33	2	129.00	132.50	1	3,311	0.03%
2018/07/23	8	133.75	6	135.08	132.00	2	3,608	0.06%
2018/07/20	0	0.00	6	138.08	138.50	-6	3,650	-0.16%
2018/07/19	0	0.00	1	132.50	132.00	-1	3,631	-0.03%
2018/07/18	2	130.50	1	132.00	130.50	1	3,705	0.03%
2018/07/16	1	132.00	0	0.00	133.00	1	3,789	0.03%
2018/07/13	1	131.00	0	0.00	130.50	1	3,837	0.03%
2018/07/12	1	127.50	2	126.75	128.50	-1	3,971	-0.03%
2018/07/11	1	119.00	6	123.75	125.50	-5	4,038	-0.12%
2018/07/10	5	120.00	0	0.00	122.00	5	4,068	0.12%
2018/07/09	1	127.00	1	127.00	125.50	0	4,057	0.00%
2018/07/06	5	127.20	3	128.50	130.50	2	4,115	0.05%
2018/06/29	2	133.25	1	135.00	133.00	1	4,168	0.02%
2018/06/28	2	136.50	0	0.00	135.00	2	4,151	0.05%
2018/06/25	1	141.50	0	0.00	141.00	1	4,196	0.02%
2018/06/21	1	143.50	2	144.50	145.50	-1	4,258	-0.02%
2018/06/20	1	144.50	0	0.00	143.50	1	4,281	0.02%
2018/06/13	0	0.00	1	155.50	153.50	-1	4,233	-0.02%
2018/06/12	0	0.00	4	156.00	153.00	-4	4,275	-0.09%
2018/06/11	1	157.00	3	157.33	157.00	-2	4,304	-0.05%
2018/06/08	2	158.75	1	158.00	158.50	1	4,363	0.02%
2018/06/07	5	159.20	1	160.00	158.50	4	4,399	0.09%
2018/06/06	4	155.25	1	158.50	154.50	3	4,380	0.07%
2018/06/05	1	156.00	0	0.00	155.00	1	4,405	0.02%
2018/06/04	0	0.00	2	148.00	153.00	-2	4,425	-0.05%
2018/05/31	2	147.25	0	0.00	146.50	2	4,568	0.04%
2018/05/30	1	146.00	5	146.50	147.50	-4	4,613	-0.09%
2018/05/29	17	154.35	18	150.97	148.50	-1	4,761	-0.02%
2018/05/28	2	150.75	1	149.00	151.00	1	4,925	0.02%
2018/05/25	14	149.46	15	149.67	149.50	-1	5,108	-0.02%
2018/05/23	1	147.00	1	147.50	146.00	0	5,134	0.00%
2018/05/22	12	145.42	2	146.00	146.00	10	5,157	0.19%
2018/05/21	4	147.75	1	149.00	146.50	3	5,224	0.06%
2018/05/18	2	141.25	0	0.00	141.00	2	5,169	0.04%
2018/05/17	1	142.50	2	143.00	141.00	-1	5,205	-0.02%
2018/05/15	0	0.00	2	142.00	141.00	-2	5,257	-0.04%
2018/05/14	2	144.25	0	0.00	143.50	2	5,306	0.04%
2018/05/11	1	145.50	0	0.00	146.50	1	5,306	0.02%
2018/05/10	2	145.50	1	144.50	144.50	1	5,293	0.02%
2018/05/09	0	0.00	3	142.83	141.50	-3	5,347	-0.06%
2018/05/08	1	146.50	1	146.00	146.00	0	5,327	0.00%
2018/05/07	7	147.57	9	147.44	149.50	-2	5,322	-0.04%
2018/05/04	14	141.64	12	141.08	142.00	2	5,257	0.04%
2018/05/03	12	141.88	13	141.27	142.00	-1	5,343	-0.02%
2018/05/02	30	141.45	36	142.63	142.50	-6	5,355	-0.11%
2018/04/30	1	134.00	0	0.00	137.50	1	5,163	0.02%
2018/04/27	3	123.67	5	121.80	130.00	-2	5,071	-0.04%
2018/04/26	4	125.75	0	0.00	123.00	4	4,776	0.08%
2018/04/25	0	0.00	15	130.50	131.50	-15	4,697	-0.32%
2018/04/24	54	129.98	62	128.94	128.00	-8	4,665	-0.17%
2018/04/23	15	139.93	6	138.67	136.50	9	4,643	0.19%
2018/04/20	3	146.00	0	0.00	144.50	3	4,685	0.06%
2018/04/19	5	144.50	36	146.83	148.00	-31	4,732	-0.66%
2018/04/18	26	144.52	12	144.79	143.00	14	4,722	0.30%
2018/04/17	22	147.32	11	147.14	147.00	11	4,685	0.23%
2018/04/16	1	151.00	5	151.00	152.00	-4	4,812	-0.08%
2018/04/13	11	156.05	6	155.42	154.50	5	4,779	0.10%
2018/04/12	8	153.06	2	153.00	152.50	6	4,759	0.13%
2018/04/10	3	160.17	21	162.24	158.50	-18	4,832	-0.37%
2018/04/09	1	162.50	20	162.50	161.50	-19	4,859	-0.39%
2018/04/03	1	165.50	7	166.07	165.50	-6	4,834	-0.12%
2018/04/02	5	167.30	0	0.00	166.50	5	4,839	0.10%
2018/03/31	2	169.25	0	0.00	168.50	2	4,841	0.04%
2018/03/30	2	172.00	10	171.55	170.50	-8	4,840	-0.17%
2018/03/29	0	0.00	9	167.61	167.00	-9	4,837	-0.19%
2018/03/28	5	165.10	4	165.25	166.00	1	4,842	0.02%
2018/03/27	27	169.13	9	168.06	167.50	18	4,837	0.37%
2018/03/26	8	166.31	0	0.00	166.50	8	4,813	0.17%
2018/03/23	0	0.00	7	161.00	164.50	-7	4,807	-0.15%
2018/03/22	0	0.00	1	163.50	163.00	-1	4,789	-0.02%
2018/03/21	46	166.25	0	0.00	166.00	46	4,815	0.96%
2018/03/20	0	0.00	1	164.00	165.00	-1	4,860	-0.02%
2018/03/19	2	163.50	1	162.50	162.50	1	4,855	0.02%
2018/03/16	7	166.21	6	163.50	163.00	1	4,828	0.02%
2018/03/15	10	168.15	17	167.82	166.50	-7	4,795	-0.15%
2018/03/14	9	165.89	4	165.25	166.00	5	4,801	0.10%
2018/03/13	9	163.33	19	163.61	164.50	-10	4,773	-0.21%
2018/03/12	14	165.18	6	162.25	162.00	8	4,790	0.17%
2018/03/09	26	163.25	22	164.61	163.50	4	4,845	0.08%
2018/03/08	77	162.86	83	161.80	160.50	-6	4,827	-0.12%
2018/03/07	15	162.90	12	164.00	162.00	3	4,789	0.06%
2018/03/06	16	169.88	41	170.79	169.00	-25	4,804	-0.52%
2018/03/05	26	172.31	20	172.75	171.50	6	4,729	0.13%
2018/03/02	41	174.56	40	174.39	173.00	1	4,681	0.02%
2018/03/01	27	179.54	12	180.58	180.00	15	4,535	0.33%
2018/02/27	16	196.00	10	193.15	192.00	6	4,302	0.14%
2018/02/26	2	180.75	1	183.00	180.00	1	4,162	0.02%
2018/02/23	7	173.00	15	175.50	176.50	-8	4,216	-0.19%
2018/02/22	18	175.53	7	174.36	170.50	11	4,281	0.26%
2018/02/21	31	172.56	45	172.33	175.00	-14	4,256	-0.33%
2018/02/12	40	161.89	15	161.33	160.00	25	4,193	0.60%
2018/02/09	0	0.00	1	159.50	165.00	-1	4,219	-0.02%
2018/02/08	1	169.00	2	169.00	168.00	-1	4,214	-0.02%
2018/02/07	3	177.00	1	174.00	174.00	2	4,216	0.05%
2018/02/06	3	169.00	0	0.00	169.00	3	4,198	0.07%
2018/02/05	1	182.00	0	0.00	183.50	1	4,159	0.02%
2018/02/02	2	187.50	0	0.00	186.00	2	4,192	0.05%
2018/02/01	18	188.00	18	187.83	187.50	0	4,268	0.00%
2018/01/31	0	0.00	26	181.50	183.00	-26	4,210	-0.62%
2018/01/30	52	181.84	25	181.80	181.50	27	4,234	0.64%
2018/01/29	0	0.00	7	179.86	182.00	-7	4,288	-0.16%
2018/01/26	6	173.58	7	168.93	174.50	-1	4,279	-0.02%
2018/01/25	29	168.19	23	168.13	165.00	6	4,196	0.14%
2018/01/24	2	174.00	0	0.00	173.00	2	4,218	0.05%
2018/01/23	0	0.00	8	174.88	174.00	-8	4,357	-0.18%
2018/01/22	1	178.50	0	0.00	177.00	1	4,508	0.02%
2018/01/18	1	178.50	7	179.64	178.50	-6	5,333	-0.11%
2018/01/17	1	177.50	1	180.00	179.50	0	5,403	0.00%
2018/01/16	4	179.00	0	0.00	179.00	4	5,414	0.07%
2018/01/15	0	0.00	2	185.50	184.00	-2	5,440	-0.04%
2018/01/12	0	0.00	2	188.00	188.00	-2	5,434	-0.04%
2018/01/11	5	186.10	0	0.00	186.50	5	5,443	0.09%
2018/01/10	9	185.22	4	179.50	180.00	5	5,433	0.09%
2018/01/09	1	193.50	0	0.00	195.00	1	5,348	0.02%
2018/01/08	6	196.50	0	0.00	195.00	6	5,470	0.11%
2018/01/05	1	197.50	0	0.00	196.00	1	5,561	0.02%
2018/01/04	1	203.50	0	0.00	201.50	1	5,490	0.02%
2018/01/03	7	204.50	14	205.00	206.00	-7	5,534	-0.13%
2018/01/02	2	194.25	0	0.00	197.00	2	5,654	0.04%