禾伸堂 (3026)-元大-內湖券商分點個股進出

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

禾伸堂

(3026)

可現股當沖

股價
89.5
漲跌
▲0.4
漲幅
+0.45%
成交量
135張
產業
上市電子零組件類股
558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

禾伸堂 (3026)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/11/27	1	90.50	0	0.00	90.40	1	130	0.76%
2024/11/26	0	0.00	1.1	90.60	90.90	-1.1	130	-0.81%
2024/11/25	0	0.00	0.1	90.50	91.00	-0.1	129	-0.04%
2024/11/20	0	0.00	2	90.00	90.30	-2	128	-1.56%
2024/11/15	0	0.00	0	90.10	90.20	0	134	0.00%
2024/11/08	0.1	90.30	0	0.00	90.60	0.1	139	0.07%
2024/11/07	0	90.10	4	90.50	90.60	-4	143	-2.78%
2024/11/06	0	0.00	2	88.90	89.00	-2	141	-1.42%
2024/10/30	0	0.00	0	89.50	89.40	0	166	0.00%
2024/10/28	0.1	90.00	0	0.00	90.00	0.1	174	0.03%
2024/10/25	0.1	90.70	0	0.00	90.90	0.1	188	0.03%
2024/10/21	0	0.00	4.1	91.42	91.30	-4.1	226	-1.81%
2024/10/07	0	92.50	0	0.00	92.80	0	256	0.00%
2024/09/27	0	0.00	1	91.40	91.50	-1	261	-0.38%
2024/09/16	1	89.70	0	0.00	89.40	1	312	0.32%
2024/09/13	1	88.60	0	0.00	88.60	1	317	0.32%
2024/09/09	2.6	87.70	0	0.00	88.30	2.6	339	0.75%
2024/09/04	2	89.00	0	0.00	88.50	2	339	0.59%
2024/08/23	2	90.40	0	0.00	90.60	2	349	0.57%
2024/08/22	0.1	90.30	0	0.00	90.60	0.1	355	0.03%
2024/08/20	1	89.70	1	90.00	89.70	0	360	0.00%
2024/08/19	0	0.00	7	88.94	89.00	-7	358	-1.95%
2024/08/16	0	0.00	1	89.20	88.90	-1	358	-0.28%
2024/08/14	1	89.20	0	89.00	89.00	1	356	0.28%
2024/08/07	1	85.80	0	0.00	86.60	1	354	0.28%
2024/08/06	0.1	83.40	0	0.00	84.60	0.1	352	0.04%
2024/08/05	1	84.00	0	0.00	83.20	1	346	0.29%
2024/07/31	1	88.00	0	0.00	89.00	1	334	0.30%
2024/07/30	4	87.43	0	0.00	87.90	4	341	1.17%
2024/07/26	0.1	89.30	0	0.00	89.30	0.1	315	0.02%
2024/07/22	1.1	89.95	0	0.00	90.60	1.1	306	0.34%
2024/07/19	0.1	92.80	0	0.00	92.00	0.1	295	0.02%
2024/07/18	0	0.00	0	93.80	93.80	0	288	0.00%
2024/07/15	0.1	92.70	0	0.00	93.00	0.1	284	0.02%
2024/07/09	0	92.80	3	92.80	92.80	-3	275	-1.08%
2024/07/03	1	93.30	0	0.00	93.00	1	265	0.38%
2024/07/02	2.1	92.56	0	0.00	92.90	2.1	264	0.78%
2024/07/01	0	0.00	1	93.30	93.30	-1	259	-0.39%
2024/06/27	1	93.21	0	0.00	93.30	1	265	0.39%
2024/06/26	0	0.00	0.1	94.70	94.70	-0.1	258	-0.04%
2024/06/24	1	95.31	0	0.00	95.20	1	250	0.40%
2024/06/19	0	0.00	1	99.10	98.80	-1	216	-0.46%
2024/06/07	0	0.00	2	98.95	98.80	-2	204	-0.98%
2024/06/06	0.1	98.00	0	0.00	98.40	0.1	208	0.02%
2024/06/04	0	0.00	0.1	98.70	98.70	-0.1	214	-0.02%
2024/05/31	0	0.00	2	100.00	99.00	-2	215	-0.93%
2024/05/30	1	98.50	0	0.00	98.60	1	209	0.48%
2024/05/29	0	0.00	2	99.00	99.20	-2	209	-0.95%
2024/05/28	0	0.00	1	99.00	99.20	-1	208	-0.48%
2024/05/20	0	0.00	0.1	97.70	98.00	-0.1	201	-0.05%
2024/05/16	0.1	98.10	0	0.00	98.20	0.1	202	0.05%
2024/05/14	1	98.20	0	0.00	98.00	1	198	0.50%
2024/05/13	0	0.00	2	97.95	98.30	-2	197	-1.01%
2024/05/06	0	0.00	1	98.20	98.00	-1	192	-0.52%
2024/05/03	2	98.10	0	0.00	97.30	2	188	1.06%
2024/04/29	0	0.00	1	97.20	97.20	-1	176	-0.57%
2024/04/26	1	95.10	4	95.40	95.60	-3	174	-1.72%
2024/04/25	0	0.00	6	95.50	95.70	-6	174	-3.46%
2024/04/24	0	0.00	0.4	95.90	95.80	-0.4	173	-0.23%
2024/04/23	3	94.80	0	0.00	95.00	3	176	1.70%
2024/04/22	1	95.00	3	95.00	94.60	-2	175	-1.14%
2024/04/19	1	96.00	1	95.70	95.20	0	169	0.00%
2024/04/11	1	97.10	0	0.00	97.50	1	162	0.62%
2024/04/03	1	97.00	1	97.20	97.00	0	167	0.00%
2024/04/02	1	98.00	5	97.80	97.60	-4	170	-2.35%
2024/04/01	0	0.00	1.3	97.76	97.70	-1.3	167	-0.75%
2024/03/29	0	0.00	4	96.40	96.50	-4	162	-2.46%
2024/03/26	1	96.00	0	0.00	96.40	1	162	0.62%
2024/03/25	0	96.50	0	0.00	96.40	0	164	0.00%
2024/03/22	0	0.00	1	96.10	96.40	-1	165	-0.61%
2024/03/21	1	96.00	0	0.00	96.30	1	162	0.61%
2024/03/15	1	95.40	0	0.00	95.50	1	161	0.62%
2024/03/14	0	0.00	0.1	95.60	95.60	-0.1	160	-0.03%
2024/03/13	0	0.00	1	95.40	95.70	-1	161	-0.62%
2024/03/12	0.3	95.60	0	0.00	95.70	0.3	162	0.16%
2024/03/11	0	0.00	2.1	94.72	95.20	-2.1	158	-1.32%
2024/03/08	1	96.00	0	0.00	95.00	1	159	0.63%
2024/02/29	10.1	96.75	0	0.00	96.90	10.1	176	5.72%
2024/02/27	0.4	95.50	0	0.00	95.90	0.4	178	0.22%
2024/02/26	0	0.00	2	95.55	95.70	-2	178	-1.12%
2024/02/23	0	0.00	1	95.50	95.80	-1	179	-0.56%
2024/02/20	0	0.00	1	95.80	96.00	-1	177	-0.56%
2024/02/16	0.3	95.30	0	0.00	95.40	0.3	176	0.14%
2024/02/15	0	0.00	1.1	94.42	95.00	-1.1	176	-0.59%
2024/02/05	0	0.00	1	94.00	94.40	-1	175	-0.57%
2024/01/24	0	0.00	3	95.30	95.30	-3	182	-1.64%
2024/01/23	2	94.90	0	0.00	94.70	2	183	1.09%
2024/01/19	0	95.70	0	0.00	94.70	0	181	0.01%
2024/01/18	0.2	95.00	0	0.00	94.90	0.2	180	0.10%
2024/01/17	0	0.00	0	94.60	94.70	0	180	-0.02%
2024/01/16	1	94.40	0	0.00	94.30	1	177	0.56%
2024/01/10	0	0.00	1	95.10	94.80	-1	193	-0.52%
2024/01/05	0	0.00	0.1	96.80	96.40	-0.1	193	-0.07%
2024/01/03	1	97.30	0	0.00	96.90	1	190	0.52%
2024/01/02	0	0.00	1	97.30	97.10	-1	189	-0.53%
2023/12/28	0	0.00	10.5	97.31	97.60	-10.5	186	-5.64%
2023/12/22	0	0.00	2	98.20	98.30	-2	178	-1.12%
2023/12/15	0.1	99.30	2	99.00	99.40	-1.9	174	-1.09%
2023/12/14	0.2	99.00	0	0.00	99.70	0.2	171	0.12%
2023/11/30	0	0.00	0.1	100.00	100.00	-0.1	158	-0.03%
2023/11/29	0.9	99.70	0.1	99.40	99.90	0.9	154	0.55%
2023/11/27	1.5	98.17	0	0.00	98.10	1.5	166	0.87%
2023/11/24	3	98.03	3	98.50	98.40	0	166	0.00%
2023/11/15	0	96.30	0	0.00	96.10	0	156	0.00%
2023/11/10	0	0.00	0.1	96.00	95.40	-0.1	163	-0.09%
2023/11/07	0	0.00	3	97.13	96.90	-3	168	-1.78%
2023/11/03	0	97.20	0	0.00	96.70	0	171	0.00%
2023/10/25	0.1	96.00	0	0.00	95.70	0.1	174	0.06%
2023/10/17	0	0.00	1.1	96.60	96.50	-1.1	180	-0.58%
2023/10/06	0	0.00	1	97.40	97.30	-1	209	-0.48%
2023/10/03	0	0.00	0	99.00	98.50	0	217	0.00%
2023/09/22	0.1	98.00	0	0.00	98.00	0.1	227	0.05%
2023/09/21	0	0.00	1	97.90	98.40	-1	228	-0.44%
2023/09/20	0	0.00	2.1	98.68	99.10	-2.1	228	-0.92%
2023/09/07	0	0.00	0.5	99.80	99.60	-0.5	245	-0.20%
2023/09/01	0.1	100.75	0.5	101.50	99.80	-0.4	247	-0.14%
2023/08/25	0	0.00	7.1	94.36	94.90	-7.1	235	-3.03%
2023/08/18	0.3	93.80	0	0.00	93.90	0.3	245	0.12%
2023/08/15	0	0.00	5	93.90	94.40	-5	239	-2.09%
2023/08/10	0	0.00	6	95.02	96.00	-6	244	-2.46%
2023/08/02	1	96.50	0	0.00	96.70	1	242	0.41%
2023/08/01	1	96.70	0	0.00	96.80	1	241	0.41%
2023/07/27	0	0.00	2	96.60	97.00	-2	244	-0.82%
2023/07/26	0.1	96.30	0	0.00	96.50	0.1	244	0.03%
2023/07/24	0.1	97.55	0	0.00	96.90	0.1	237	0.05%
2023/07/20	2	98.00	1	98.00	98.40	1	233	0.43%
2023/07/19	0.1	107.00	1	107.50	106.50	-0.9	227	-0.40%
2023/07/18	0	0.00	4	107.00	107.00	-4	217	-1.84%
2023/07/17	4	106.50	4	107.50	107.50	0	214	0.00%
2023/07/13	0	0.00	5	105.80	105.50	-5	209	-2.38%
2023/07/12	0	0.00	4	105.00	105.50	-4	209	-1.91%
2023/07/11	1	105.00	0	0.00	105.50	1	210	0.48%
2023/07/10	1	106.00	4	105.50	105.50	-3	214	-1.40%
2023/06/15	0	0.00	1	106.50	108.50	-1	234	-0.43%
2023/06/13	0	0.00	19	105.00	105.50	-19	230	-8.25%
2023/06/12	0	0.00	1	105.50	105.50	-1	231	-0.43%
2023/06/02	1	105.00	1	106.00	106.00	0	245	0.00%
2023/05/17	0	0.00	0.8	102.50	103.50	-0.8	257	-0.31%
2023/05/11	1	101.50	0	0.00	101.50	1	254	0.39%
2023/05/09	1	100.00	0	0.00	101.00	1	256	0.39%
2023/04/25	1	100.00	0	0.00	101.00	1	268	0.37%
2023/04/21	1	100.50	0	0.00	100.50	1	264	0.38%
2023/04/13	1	107.00	0	0.00	106.00	1	249	0.40%
2023/04/12	0	0.00	1	106.50	105.50	-1	245	-0.41%
2023/03/21	2	99.15	0	0.00	99.30	2	217	0.92%
2023/03/16	0	0.00	4	97.20	97.30	-4	211	-1.89%
2023/03/13	1	98.00	0	0.00	98.50	1	213	0.47%
2023/03/10	1	99.50	0	0.00	99.00	1	213	0.47%
2023/03/08	0	98.50	0	0.00	99.40	0	206	0.00%
2023/03/06	0	0.00	1	98.10	98.20	-1	196	-0.51%
2023/03/02	2	96.60	0	0.00	96.70	2	186	1.07%
2023/03/01	10	96.60	0	0.00	96.40	10	185	5.40%
2023/02/23	0	0.00	1	95.30	95.10	-1	178	-0.56%
2023/02/21	1	95.80	0	0.00	96.00	1	178	0.56%
2023/02/20	1	96.20	0	0.00	95.80	1	177	0.56%
2023/02/14	0	95.80	0	0.00	95.20	0	168	0.01%
2023/02/08	0	0.00	1	94.70	95.00	-1	166	-0.60%
2023/02/03	1	94.10	2	94.70	94.70	-1	164	-0.61%
2023/02/01	0	0.00	3	92.57	93.60	-3	157	-1.90%
2023/01/09	1	91.00	0	0.00	91.30	1	148	0.67%
2023/01/05	0	0.00	1	90.70	90.70	-1	147	-0.68%
2022/12/30	1	90.80	0.1	91.40	91.00	0.9	149	0.60%
2022/12/29	0	0.00	1	90.70	90.20	-1	145	-0.69%
2022/12/16	1	88.70	0	0.00	88.30	1	157	0.63%
2022/12/15	0.1	89.70	0	0.00	90.00	0.1	156	0.06%
2022/12/07	1	88.50	0	0.00	88.80	1	158	0.63%
2022/12/05	0	0.00	1	92.00	92.10	-1	154	-0.65%
2022/12/01	1	90.50	0	0.00	90.90	1	156	0.64%
2022/11/23	1	90.00	0	0.00	90.10	1	155	0.64%
2022/11/08	0	0.00	1	89.40	89.40	-1	162	-0.62%
2022/11/02	0	0.00	1	88.20	88.30	-1	175	-0.57%
2022/10/26	2	86.00	0	0.00	86.00	2	188	1.06%
2022/10/25	0	0.00	1	86.10	86.00	-1	189	-0.53%
2022/10/20	0	0.00	0	85.50	85.80	0	193	-0.02%
2022/10/07	4	86.90	0	0.00	87.50	4	258	1.55%
2022/10/04	0	0.00	0.3	86.50	87.50	-0.3	276	-0.09%
2022/09/28	1	83.00	0	0.00	83.00	1	281	0.36%
2022/09/26	2	85.75	0	0.00	85.20	2	281	0.71%
2022/09/23	2	87.45	0	0.00	88.00	2	284	0.70%
2022/09/06	0	0.00	0.2	88.34	88.50	-0.2	333	-0.06%
2022/08/12	2	89.80	0	0.00	89.80	2	356	0.56%
2022/08/10	0	0.00	1	86.50	86.90	-1	360	-0.28%
2022/08/08	0	0.00	15	87.77	87.80	-15	353	-4.24%
2022/08/03	1	89.90	0.3	90.50	90.40	0.8	358	0.21%
2022/08/02	2	90.00	0	0.00	90.80	2	364	0.55%
2022/07/26	2	90.50	0	0.00	90.80	2	365	0.55%
2022/07/21	0	0.00	2	91.60	92.40	-2	367	-0.54%
2022/07/20	10	91.55	3	91.50	91.50	7	363	1.93%
2022/07/19	7	91.44	0	0.00	91.40	7	363	1.93%
2022/07/18	10	92.05	0	0.00	91.80	10	359	2.78%
2022/07/15	12	100.50	20	100.50	101.00	-8	343	-2.33%
2022/07/14	3	98.47	3	98.70	99.00	0	314	0.00%
2022/07/11	0	0.00	2	96.50	97.00	-2	302	-0.66%
2022/07/08	0	0.00	1	98.30	98.20	-1	301	-0.33%
2022/07/06	1	95.50	0	0.00	96.10	1	298	0.33%
2022/07/01	2.1	97.50	0	0.00	96.30	2.1	298	0.70%
2022/06/30	0.2	99.75	0	0.00	99.50	0.2	293	0.07%
2022/06/29	0	0.00	1	100.00	101.50	-1	286	-0.35%
2022/06/23	8	102.56	1	101.00	102.50	7	279	2.50%
2022/06/22	2	104.25	1	103.00	103.50	1	274	0.36%
2022/06/20	0	0.00	14	105.93	105.50	-14	274	-5.10%
2022/06/17	5	108.00	2	107.50	108.50	3	271	1.10%
2022/06/16	1	110.00	0	0.00	109.00	1	273	0.37%
2022/06/06	120	114.03	1	114.00	114.00	119	340	34.97%	大買/鉅額交易
2022/05/31	10	111.50	0	0.00	112.50	10	367	2.72%
2022/05/26	0	0.00	1	109.50	109.50	-1	368	-0.27%
2022/05/25	1	109.00	0	0.00	109.00	1	371	0.27%
2022/05/23	0	109.50	0	0.00	109.50	0	374	0.00%
2022/05/20	16	109.00	0	0.00	110.00	16	376	4.25%
2022/05/19	5	109.00	0	0.00	110.00	5	375	1.33%
2022/05/18	0	112.50	0	0.00	111.00	0	372	0.00%
2022/05/16	1	111.00	0	0.00	111.00	1	371	0.27%
2022/05/11	5	110.00	0	0.00	110.50	5	368	1.36%
2022/05/10	6	110.92	0	0.00	112.50	6	370	1.62%
2022/05/05	1	115.50	0	0.00	115.50	1	371	0.27%
2022/05/04	1	113.50	0	0.00	114.00	1	371	0.27%
2022/04/27	0	0.00	0	113.50	113.50	0	380	0.00%
2022/04/26	3	114.00	17	114.06	114.50	-14	377	-3.71%
2022/04/25	0	0.00	1	114.50	114.50	-1	379	-0.26%
2022/04/18	0	115.50	0	0.00	114.50	0	393	0.00%
2022/04/15	0	0.00	2	115.00	115.50	-2	401	-0.50%
2022/04/14	1	116.00	0	0.00	116.00	1	406	0.25%
2022/04/11	1	116.50	0	0.00	116.00	1	442	0.23%
2022/04/01	1	119.50	0	0.00	120.00	1	448	0.22%
2022/03/30	0	0.00	0	119.50	120.00	0	448	0.00%
2022/03/28	0	0.00	1	120.00	119.50	-1	450	-0.22%
2022/03/25	1	120.50	0	120.50	120.00	1	453	0.22%
2022/03/24	1	120.50	0	0.00	121.00	1	458	0.22%
2022/03/22	0	0.00	2	120.00	120.00	-2	464	-0.43%
2022/03/21	0	0.00	1	120.00	120.00	-1	461	-0.22%
2022/03/18	0	0.00	4	120.00	118.50	-4	459	-0.87%
2022/03/17	0	0.00	1	119.00	119.00	-1	447	-0.22%
2022/03/16	1	116.00	1	117.00	116.00	0	439	0.00%
2022/03/15	6	116.08	0	0.00	116.00	6	433	1.38%
2022/03/10	2	118.50	2	119.75	119.00	0	426	0.00%
2022/03/09	2	114.75	0	0.00	115.50	2	413	0.48%
2022/03/08	6	113.92	0	0.00	113.50	6	409	1.46%
2022/03/07	1	117.00	0	0.00	116.50	1	394	0.25%
2022/03/04	0	0.00	2	119.50	119.50	-2	406	-0.49%
2022/03/03	0	0.00	3	120.17	119.50	-3	413	-0.73%
2022/03/02	0	0.00	2	119.00	118.50	-2	413	-0.48%
2022/02/22	0	0.00	2	118.50	118.00	-2	429	-0.47%
2022/02/14	0	0.00	5	116.60	117.00	-5	478	-1.05%
2022/02/10	1	118.50	0	0.00	118.50	1	491	0.20%
2022/02/09	0	0.00	1	118.00	117.50	-1	499	-0.20%
2022/01/24	2	113.25	0	0.00	114.50	2	570	0.35%
2022/01/21	3	115.50	0	0.00	115.00	3	573	0.52%
2022/01/18	0	0.00	1	117.00	116.50	-1	578	-0.17%
2022/01/14	4	114.75	0	0.00	115.00	4	583	0.69%
2022/01/13	1	115.50	0	0.00	116.50	1	587	0.17%
2022/01/12	2	115.25	0	0.00	116.00	2	587	0.34%
2022/01/11	2	116.50	0	0.00	116.50	2	588	0.34%
2022/01/07	0	0.00	1	119.50	119.50	-1	582	-0.17%
2022/01/06	0	0.00	2	119.50	121.00	-2	581	-0.34%
2021/12/30	0	0.00	1	120.00	119.50	-1	582	-0.17%
2021/12/29	0	0.00	1	119.00	119.00	-1	592	-0.17%
2021/12/28	0	0.00	2	119.00	119.50	-2	603	-0.33%
2021/12/22	0	0.00	1	119.50	119.00	-1	638	-0.16%
2021/12/21	0	0.00	1	118.50	118.50	-1	645	-0.15%
2021/12/17	2	116.75	0	0.00	117.00	2	642	0.31%
2021/12/15	0	119.00	0	0.00	118.00	0	643	0.00%
2021/12/10	0	120.00	0	0.00	120.00	0	655	0.00%
2021/12/08	2	120.75	0	0.00	120.00	2	659	0.30%
2021/12/07	0	121.00	0	0.00	121.00	0	658	0.00%
2021/12/03	0	0.00	10	120.50	121.50	-10	674	-1.48%
2021/12/01	0	0.00	0.2	121.50	122.00	-0.2	676	-0.03%
2021/11/30	0	0.00	3	122.17	121.00	-3	685	-0.44%
2021/11/26	0	119.00	0	0.00	119.00	0	667	0.00%
2021/11/23	0	120.50	0	0.00	120.50	0	674	0.00%
2021/11/19	2	121.00	0	0.00	120.50	2	681	0.29%
2021/11/18	4	121.25	0	0.00	122.00	4	680	0.59%
2021/11/17	0	0.00	2	121.75	122.00	-2	674	-0.30%
2021/11/16	2	119.75	3	119.50	119.50	-1	685	-0.15%
2021/11/10	0	0.00	1	120.50	120.50	-1	753	-0.13%
2021/11/08	1	118.50	0	0.00	118.00	1	759	0.13%
2021/11/04	1	119.00	0	0.00	119.00	1	769	0.13%
2021/11/03	0	0.00	4	117.13	119.50	-4	756	-0.53%
2021/11/02	1	114.00	0	0.00	114.50	1	751	0.13%
2021/10/29	0	0.00	1	117.50	118.00	-1	783	-0.13%
2021/10/28	0	0.00	2	117.00	116.00	-2	845	-0.24%
2021/10/25	0	0.00	1	115.00	115.50	-1	889	-0.11%
2021/10/22	0	0.00	1	113.50	114.00	-1	923	-0.11%
2021/10/20	0	0.00	1	113.00	113.50	-1	970	-0.10%
2021/10/08	4	110.13	6	110.33	111.00	-2	1,229	-0.16%
2021/10/07	0	0.00	1	113.50	113.50	-1	1,245	-0.08%
2021/10/06	1	108.50	0	0.00	110.00	1	1,277	0.08%
2021/10/04	1	111.50	0	0.00	111.50	1	1,356	0.07%
2021/10/01	0	0.00	1	114.00	114.00	-1	1,407	-0.07%
2021/09/28	1	116.50	1	116.50	117.00	0	1,510	0.00%
2021/09/24	2	117.50	2	118.00	118.50	0	1,602	0.00%
2021/09/15	0	0.00	1	116.00	117.00	-1	1,805	-0.06%
2021/09/14	1	117.50	0	0.00	117.00	1	1,840	0.05%
2021/09/10	3	117.00	0	0.00	117.00	3	1,897	0.16%
2021/09/09	2	116.00	5	117.00	117.00	-3	1,943	-0.15%
2021/09/08	3	117.50	0	0.00	116.00	3	2,008	0.15%
2021/09/02	2	120.25	0	0.00	120.50	2	2,107	0.09%
2021/08/31	0	0.00	1	119.00	121.00	-1	2,153	-0.05%
2021/08/27	1	122.00	0	0.00	121.50	1	2,167	0.05%
2021/08/25	2	120.00	0	0.00	120.50	2	2,198	0.09%
2021/08/23	12	118.96	3	118.67	119.00	9	2,238	0.40%
2021/08/20	3	116.17	0	0.00	118.00	3	2,254	0.13%
2021/08/19	6.3	118.68	10	120.00	117.50	-3.7	2,243	-0.17%
2021/08/18	9	120.11	0	0.00	123.00	9	2,235	0.40%
2021/08/17	5	121.30	0	0.00	120.50	5	2,265	0.22%
2021/08/16	7	122.36	0	0.00	122.50	7	2,286	0.31%
2021/08/13	7	125.57	0	0.00	125.00	7	2,435	0.29%
2021/08/11	1	127.00	1	128.50	127.50	0	2,471	0.00%
2021/08/10	1.1	131.77	0	0.00	129.50	1.1	2,509	0.04%
2021/08/06	11	133.45	2	134.00	133.50	9	2,653	0.34%
2021/08/05	2	133.00	8	133.19	133.00	-6	2,703	-0.22%
2021/08/04	2	132.00	2.1	133.00	132.00	-0.1	2,808	0.00%
2021/08/03	9.1	132.17	17	133.18	131.50	-7.9	2,903	-0.27%
2021/08/02	13	126.04	0	0.00	127.00	13	3,097	0.42%
2021/07/30	4	125.88	0	0.00	125.00	4	3,324	0.12%
2021/07/29	2	126.50	3	127.33	127.50	-1	3,354	-0.03%
2021/07/28	8	123.88	3	126.83	128.00	5	3,446	0.15%
2021/07/27	13.1	127.78	0	0.00	127.00	13.1	3,603	0.36%
2021/07/26	3	129.83	0	0.00	130.00	3	3,611	0.08%
2021/07/23	7	132.14	4	130.50	130.50	3	3,625	0.08%
2021/07/22	17	133.15	7	132.50	132.00	10	3,612	0.28%
2021/07/21	3	140.17	3	140.50	139.50	0	3,557	0.00%
2021/07/20	17	141.59	5	141.80	141.00	12	3,516	0.34%
2021/07/19	8	144.63	8	144.81	144.00	0	3,483	0.00%
2021/07/16	0	0.00	7	145.64	146.50	-7	3,485	-0.20%
2021/07/15	7	146.21	5.1	145.40	145.00	1.9	3,485	0.05%
2021/07/14	4	143.88	4	144.88	145.00	0	3,511	0.00%
2021/07/13	7	145.79	7	148.71	145.00	0	3,494	0.00%
2021/07/12	8	148.69	1	148.50	148.50	7	3,461	0.20%
2021/07/09	1	145.50	9	147.67	147.00	-8	3,423	-0.23%
2021/07/08	1	143.51	5.1	144.52	145.50	-4.1	3,403	-0.12%
2021/07/07	4	142.25	14	144.32	143.00	-10	3,357	-0.30%
2021/07/06	17	141.21	5.1	142.99	142.00	11.9	3,321	0.36%
2021/07/05	0	0.00	3	141.17	141.50	-3	3,316	-0.09%
2021/07/02	7	137.79	2	137.75	139.00	5	3,354	0.15%
2021/07/01	8.1	140.92	1	144.00	139.00	7.1	3,359	0.21%
2021/06/30	2	144.25	15.2	141.83	145.00	-13.2	3,293	-0.40%
2021/06/29	13	141.46	14	143.07	139.50	-1	3,239	-0.03%
2021/06/28	6	139.17	0	0.00	139.50	6	3,167	0.19%
2021/06/25	2	138.00	1	139.00	138.00	1	3,172	0.03%
2021/06/24	0	0.00	2	139.00	138.00	-2	3,166	-0.06%
2021/06/23	2.1	138.99	3	138.83	139.50	-1	3,175	-0.03%
2021/06/22	0	0.00	2	137.75	138.50	-2	3,145	-0.06%
2021/06/21	11	137.55	1	137.00	138.00	10	3,129	0.32%
2021/06/18	10	139.75	5	138.70	139.50	5	3,124	0.16%
2021/06/17	4	139.63	13	138.62	140.00	-9	3,093	-0.29%
2021/06/15	0	0.00	13	135.77	135.50	-13	3,061	-0.42%
2021/06/10	6	135.08	3	134.50	134.00	3	3,110	0.10%
2021/06/09	4	133.50	9	133.22	134.00	-5	3,091	-0.16%
2021/06/08	1	131.00	3	132.67	132.00	-2	3,168	-0.06%
2021/06/07	10	129.00	0	0.00	130.50	10	3,316	0.30%
2021/06/04	1	130.00	0	0.00	131.00	1	3,308	0.03%
2021/06/03	1	130.50	0	0.00	131.00	1	3,321	0.03%
2021/06/02	10	130.80	0	0.00	130.50	10	3,313	0.30%
2021/06/01	3	132.50	2	131.50	133.50	1	3,291	0.03%
2021/05/31	10	132.50	7	133.36	132.50	3	3,280	0.09%
2021/05/28	1	131.00	2	131.00	131.50	-1	3,257	-0.03%
2021/05/27	1	128.50	3.6	129.42	129.50	-2.6	3,243	-0.08%
2021/05/26	2.1	130.48	2	130.00	130.50	0.1	3,242	0.00%
2021/05/25	5	130.30	3	130.83	130.50	2	3,240	0.06%
2021/05/24	3	125.33	2	127.50	127.50	1	3,215	0.03%
2021/05/21	9.6	129.05	12	133.38	127.50	-2.4	3,216	-0.07%
2021/05/20	0	0.00	4	122.75	122.00	-4	3,114	-0.13%
2021/05/19	3	121.83	2	122.00	123.00	1	3,105	0.03%
2021/05/18	4	122.00	5	121.40	123.00	-1	3,102	-0.03%
2021/05/17	18	115.28	4	116.00	116.50	14	3,133	0.45%
2021/05/14	26.1	124.03	19	125.55	121.50	7.1	3,089	0.23%
2021/05/13	8.4	120.24	2.1	120.69	120.50	6.3	3,044	0.21%
2021/05/12	14	121.93	4	124.12	121.50	10	2,978	0.34%
2021/05/11	39.1	129.95	7	129.14	129.00	32.1	2,859	1.12%
2021/05/10	29.1	138.79	4	140.75	136.00	25.1	2,760	0.91%
2021/05/07	5.1	140.05	55	140.71	144.00	-49.9	2,510	-1.99%
2021/05/06	1	130.00	2	132.00	131.00	-1	2,283	-0.04%
2021/05/05	21	133.19	7	132.21	130.50	14	2,241	0.62%
2021/05/04	9	134.00	25	134.96	136.50	-16	2,135	-0.75%
2021/05/03	11.2	129.36	0	0.00	128.50	11.2	1,962	0.57%
2021/04/29	3	135.00	2	134.50	134.50	1	1,929	0.05%
2021/04/28	0	0.00	9	133.00	134.00	-9	1,914	-0.47%
2021/04/27	1	133.00	0	0.00	132.50	1	1,932	0.05%
2021/04/26	1	132.00	5	132.00	132.00	-4	1,924	-0.21%
2021/04/23	1	130.50	0	0.00	131.00	1	1,924	0.05%
2021/04/22	7	130.07	1.3	129.38	128.50	5.7	1,945	0.29%
2021/04/21	5	132.00	1	132.00	132.50	4	1,936	0.21%
2021/04/20	6	131.50	14	133.86	134.00	-8	1,941	-0.41%
2021/04/19	5	131.50	2.2	131.10	131.00	2.8	1,923	0.14%
2021/04/16	0	0.00	2	130.00	130.00	-2	1,953	-0.10%
2021/04/15	0	0.00	10	128.00	129.00	-10	2,011	-0.50%
2021/04/14	12	127.54	2	127.50	128.00	10	2,018	0.50%
2021/04/13	1.1	130.05	2	131.00	129.00	-1	2,006	-0.05%
2021/04/12	7	130.57	0	0.00	130.50	7	2,013	0.35%
2021/04/09	3	133.67	4	132.63	132.50	-1	2,009	-0.05%
2021/04/08	2	134.50	13	134.65	134.50	-11	1,992	-0.55%
2021/04/07	1	131.00	2	131.25	132.00	-1	1,937	-0.05%
2021/04/06	6	131.17	1	130.50	130.50	5	1,924	0.26%
2021/04/01	0	0.00	22	130.09	130.50	-22	1,922	-1.14%
2021/03/31	0	0.00	44	130.24	130.00	-44	1,912	-2.30%
2021/03/30	46	130.43	2	130.25	129.50	44	1,935	2.27%
2021/03/25	0	0.00	1	128.00	127.50	-1	1,914	-0.05%
2021/03/23	3	128.33	2	127.50	128.00	1	1,954	0.05%
2021/03/19	0	0.00	8	126.75	128.00	-8	1,985	-0.40%
2021/03/18	5	127.00	0	0.00	127.00	5	2,078	0.24%
2021/03/17	0	0.00	4	127.63	128.00	-4	2,101	-0.19%
2021/03/16	6.2	129.95	3	130.33	128.50	3.2	2,130	0.15%
2021/03/15	0	0.00	2	126.75	128.00	-2	2,189	-0.09%
2021/03/12	14.4	127.28	5	126.90	127.00	9.4	2,174	0.43%
2021/03/11	11	124.95	21	124.64	125.50	-10	2,088	-0.48%
2021/03/10	0	0.00	2	116.25	117.00	-2	1,930	-0.10%
2021/03/09	6	114.67	0	0.00	115.00	6	1,967	0.30%
2021/03/08	2	118.50	0	0.00	116.50	2	1,970	0.10%
2021/03/03	0	0.00	1	120.00	120.00	-1	2,045	-0.05%
2021/03/02	1	119.00	6	121.25	119.50	-5	2,056	-0.24%
2021/02/26	8	119.31	10	119.05	119.50	-2	2,098	-0.10%
2021/02/25	0	0.00	7	121.21	121.50	-7	2,144	-0.33%
2021/02/24	4	121.13	1	121.50	120.50	3	2,148	0.14%
2021/02/23	5	122.90	1	123.00	123.50	4	2,210	0.18%
2021/02/22	2	123.50	2	124.25	122.50	0	2,193	0.00%
2021/02/19	1	120.50	0	0.00	120.50	1	2,132	0.05%
2021/02/18	4	119.13	1	119.00	120.00	3	2,132	0.14%
2021/02/17	0	0.00	20	119.85	120.50	-20	2,158	-0.93%
2021/02/05	2	114.50	11	114.95	115.00	-9	2,094	-0.43%
2021/02/04	5	114.00	5	114.70	113.50	0	2,117	0.00%
2021/02/03	24	108.56	1	108.50	108.50	23	2,107	1.09%
2021/02/02	14	108.50	2	108.50	108.50	12	2,174	0.55%
2021/02/01	8	106.75	1	106.50	107.00	7	2,192	0.32%
2021/01/29	7	109.64	0	0.00	108.00	7	2,197	0.32%
2021/01/28	1	110.00	0	0.00	110.50	1	2,227	0.04%
2021/01/26	2	112.50	1	112.50	112.00	1	2,313	0.04%
2021/01/25	7	114.64	6	113.92	113.50	1	2,314	0.04%
2021/01/22	2	112.50	3	113.17	113.50	-1	2,302	-0.04%
2021/01/21	14	112.43	0	0.00	111.50	14	2,297	0.61%
2021/01/20	5	112.80	1	112.00	112.00	4	2,283	0.18%
2021/01/18	3	116.50	0	0.00	116.50	3	2,238	0.13%
2021/01/15	3	119.83	14	118.61	118.50	-11	2,221	-0.50%
2021/01/14	2	120.00	5	119.70	120.50	-3	2,201	-0.14%
2021/01/13	8	119.88	3.1	119.32	119.00	4.9	2,175	0.23%
2021/01/12	0	0.00	2	119.00	118.00	-2	2,151	-0.09%
2021/01/11	4	121.50	1	120.50	121.50	3	2,135	0.14%
2021/01/08	10	119.45	8	119.94	119.00	2	2,098	0.10%
2021/01/07	1	117.50	1	118.00	118.00	0	2,028	0.00%
2021/01/06	3	117.17	3	118.50	115.50	0	2,015	0.00%
2021/01/05	2.1	119.00	2	119.25	118.50	0.1	1,996	0.01%
2021/01/04	1	118.00	0	0.00	118.50	1	1,974	0.05%
2020/12/30	0	0.00	1.6	115.70	116.00	-1.6	1,944	-0.08%
2020/12/29	1	115.00	0	0.00	115.00	1	1,940	0.05%
2020/12/28	0	0.00	1.3	114.50	114.50	-1.3	1,933	-0.07%
2020/12/25	1	115.00	0.5	116.00	115.50	0.5	1,928	0.03%
2020/12/24	1	115.50	3	117.17	115.50	-2	1,946	-0.10%
2020/12/22	3	113.00	1	114.50	112.50	2	1,918	0.10%
2020/12/21	0	0.00	1	115.00	113.50	-1	1,918	-0.05%
2020/12/18	4	114.75	2	115.25	115.00	2	1,908	0.10%
2020/12/17	1	117.00	0.4	116.50	117.00	0.6	1,885	0.03%
2020/12/16	0	0.00	1	118.00	118.00	-1	1,872	-0.05%
2020/12/15	4	119.13	5	118.80	116.50	-1	1,859	-0.05%
2020/12/14	5	122.60	9	123.00	122.00	-4	1,818	-0.22%
2020/12/11	3	118.50	2	120.50	119.00	1	1,704	0.06%
2020/12/10	4	118.25	6	119.67	118.50	-2	1,658	-0.12%
2020/12/09	7	121.29	8	120.50	121.00	-1	1,604	-0.06%
2020/12/08	0	0.00	4	116.13	115.50	-4	1,471	-0.27%
2020/12/07	4	116.25	7.2	114.99	114.50	-3.2	1,464	-0.22%
2020/12/04	4	116.75	4	116.63	116.50	0	1,453	0.00%
2020/12/03	5	116.90	4.1	117.62	116.50	0.9	1,465	0.06%
2020/12/02	1	117.50	1.2	116.87	115.50	-0.2	1,440	-0.01%
2020/12/01	0	0.00	1.3	117.12	117.50	-1.3	1,430	-0.09%
2020/11/30	6	117.75	1	118.00	116.50	5	1,424	0.35%
2020/11/26	1	115.00	0	0.00	114.50	1	1,403	0.07%
2020/11/24	3	114.17	2	113.75	114.50	1	1,356	0.07%
2020/11/23	4	111.63	0	0.00	112.00	4	1,314	0.30%
2020/11/20	2	112.25	4	113.25	112.00	-2	1,299	-0.15%
2020/11/19	2	111.00	1	111.00	111.00	1	1,225	0.08%
2020/11/18	0	0.00	4	109.50	109.50	-4	1,214	-0.33%
2020/11/17	2	110.00	1.1	110.18	109.50	0.9	1,218	0.07%
2020/11/16	6	111.50	9	111.44	110.50	-3	1,252	-0.24%
2020/11/13	1.1	111.00	4	110.25	111.00	-2.9	1,221	-0.24%
2020/11/12	5	111.20	2	111.25	111.00	3	1,204	0.25%
2020/11/11	5	110.20	3	110.50	110.50	2	1,168	0.17%
2020/11/10	15	107.90	12	108.88	108.00	3	1,122	0.27%
2020/11/09	2	107.00	1.3	106.15	106.50	0.7	1,060	0.06%
2020/11/06	0	0.00	6.1	107.59	107.00	-6.1	1,048	-0.58%
2020/11/05	2	107.00	11	106.73	107.00	-9	1,038	-0.87%
2020/11/04	5.1	104.60	0	0.00	105.50	5.1	1,024	0.50%
2020/11/03	5	103.50	14	104.86	104.50	-9	1,026	-0.88%
2020/11/02	1	100.00	0	0.00	99.60	1	998	0.10%
2020/10/29	1	99.50	0	0.00	100.50	1	1,018	0.10%
2020/10/28	1	100.50	0	0.00	100.50	1	1,035	0.10%
2020/10/27	0	0.00	3	102.00	101.50	-3	1,040	-0.29%
2020/10/21	0	0.00	5	102.00	102.50	-5	1,121	-0.45%
2020/10/19	1	103.00	0	0.00	102.50	1	1,171	0.09%
2020/10/14	0.1	103.00	2	102.50	102.50	-1.9	1,268	-0.15%
2020/10/13	2.1	102.50	0	0.00	102.50	2.1	1,298	0.16%
2020/10/12	0	0.00	3	103.17	102.00	-3	1,373	-0.22%
2020/10/08	0	0.00	0	103.00	103.00	0	1,424	0.00%
2020/10/07	1	102.00	0	0.00	102.00	1	1,446	0.07%
2020/10/06	5	102.20	8	102.50	102.50	-3	1,489	-0.20%
2020/10/05	1	101.00	1	101.00	101.50	0	1,592	0.00%
2020/09/30	2	101.00	0	0.00	101.00	2	1,649	0.12%
2020/09/29	7	102.21	4	101.75	101.00	3	1,697	0.18%
2020/09/28	1	99.70	0	0.00	99.50	1	1,762	0.06%
2020/09/25	7	97.64	1	97.10	97.20	6	1,805	0.33%
2020/09/24	2.1	99.95	3	100.03	99.70	-1	1,811	-0.05%
2020/09/23	1	101.00	4	101.38	101.50	-3	1,837	-0.16%
2020/09/21	1	103.50	1	103.00	102.50	0	1,881	0.00%
2020/09/18	2	105.00	0	0.00	105.00	2	1,892	0.11%
2020/09/17	1	105.50	2	106.75	106.00	-1	1,904	-0.05%
2020/09/16	0.1	106.00	0	0.00	104.50	0.1	1,914	0.01%
2020/09/15	0.1	104.50	0	0.00	104.50	0.1	1,929	0.01%
2020/09/14	0	0.00	1	105.50	105.00	-1	1,966	-0.05%
2020/09/11	1	103.00	10	103.50	103.50	-9	1,998	-0.45%
2020/09/10	2.1	104.26	1	105.00	104.00	1.1	2,018	0.05%
2020/09/09	0.1	106.00	1	103.50	105.50	-0.9	2,039	-0.04%
2020/09/08	1.1	105.05	3	105.83	105.50	-2	2,054	-0.09%
2020/09/07	8.1	103.70	1	103.00	103.00	7.1	2,078	0.34%
2020/09/04	2.2	104.55	0	0.00	105.00	2.2	2,116	0.10%
2020/09/03	0.1	107.00	1	108.00	107.00	-0.9	2,134	-0.04%
2020/09/02	5.1	107.80	1	107.50	107.00	4.1	2,154	0.19%
2020/09/01	5	107.90	1	107.00	108.50	4	2,202	0.18%
2020/08/31	0	105.00	0	0.00	104.00	0	2,248	0.00%
2020/08/28	0.1	107.50	0	0.00	106.50	0.1	2,394	0.00%
2020/08/27	2	108.01	2	108.50	108.50	0	2,422	0.00%
2020/08/24	1	101.00	1	102.00	102.50	0	2,499	0.00%
2020/08/21	6	101.00	1	102.50	102.50	5	2,512	0.20%
2020/08/20	18	100.71	2	99.70	99.30	16	2,520	0.63%
2020/08/19	7	106.00	1	108.50	105.50	6	2,503	0.24%
2020/08/18	0	108.50	0	0.00	108.00	0	2,540	0.00%
2020/08/14	0	0.00	1	110.00	109.50	-1	2,618	-0.04%
2020/08/13	0	0.00	1	109.00	109.00	-1	2,668	-0.04%
2020/08/12	16	109.91	16	109.19	109.50	0	2,710	0.00%
2020/08/11	2	110.25	0	0.00	109.00	2	2,768	0.07%
2020/08/10	1	109.00	0	0.00	109.00	1	2,849	0.04%
2020/08/07	1	113.00	2	115.00	113.00	-1	2,885	-0.03%
2020/08/06	0	0.00	4	114.50	113.00	-4	2,949	-0.14%
2020/08/05	8	112.19	4	112.50	112.00	4	2,955	0.14%
2020/08/04	2	109.50	2	109.50	110.00	0	2,986	0.00%
2020/08/03	0	109.50	0	0.00	109.50	0	3,097	0.00%
2020/07/31	1	106.50	1	108.00	108.00	0	3,227	0.00%
2020/07/30	0	0.00	1	107.50	107.00	-1	3,398	-0.03%
2020/07/29	9	106.06	0	0.00	106.50	9	3,786	0.24%
2020/07/28	5	108.70	3	107.00	107.00	2	3,841	0.05%
2020/07/27	2	111.00	1	111.50	110.00	1	3,889	0.03%
2020/07/24	3	109.33	0	0.00	108.50	3	3,966	0.08%
2020/07/23	3.1	112.66	0	0.00	111.50	3.1	4,119	0.07%
2020/07/22	19	112.68	8	113.31	113.50	11	4,246	0.26%
2020/07/21	10	111.60	3	111.33	111.00	7	4,340	0.16%
2020/07/20	7	109.57	0	0.00	109.50	7	4,508	0.16%
2020/07/17	1	114.00	5	115.00	114.00	-4	4,562	-0.09%
2020/07/16	37	116.78	0	0.00	116.00	37	4,633	0.80%
2020/07/15	22	128.32	32	127.59	128.00	-10	4,694	-0.21%
2020/07/14	2	129.25	0	0.00	128.00	2	4,762	0.04%
2020/07/13	0	0.00	20	129.75	129.50	-20	4,833	-0.41%
2020/07/10	2	131.75	13	130.62	127.50	-11	4,977	-0.22%
2020/07/09	12	129.67	24	130.00	130.00	-12	4,935	-0.24%
2020/07/08	1	129.00	5	129.30	129.50	-4	4,906	-0.08%
2020/07/07	3	129.83	2.1	129.79	131.00	0.9	4,893	0.02%
2020/07/06	0	0.00	6	128.08	128.50	-6	4,889	-0.12%
2020/07/03	7	126.36	3	126.33	126.00	4	4,954	0.08%
2020/07/02	2	126.00	6	126.17	127.00	-4	4,983	-0.08%
2020/07/01	0	0.00	2	123.75	124.00	-2	4,967	-0.04%
2020/06/30	1	121.00	1	121.00	121.00	0	4,954	0.00%
2020/06/29	13	123.77	4	124.13	123.50	9	4,936	0.18%
2020/06/24	2	127.00	3	126.17	125.50	-1	4,931	-0.02%
2020/06/23	4	127.00	5	125.80	125.50	-1	4,961	-0.02%
2020/06/22	1	125.00	0	0.00	125.50	1	4,980	0.02%
2020/06/19	5	126.40	2	126.25	125.00	3	5,028	0.06%
2020/06/18	1	124.00	7	124.50	126.00	-6	5,052	-0.12%
2020/06/17	5	123.50	9	122.83	123.00	-4	5,042	-0.08%
2020/06/16	1	121.50	4	121.75	123.00	-3	5,079	-0.06%
2020/06/15	5	119.00	0	0.00	119.00	5	5,161	0.10%
2020/06/12	2	117.50	2	115.50	119.00	0	5,192	0.00%
2020/06/11	9.1	121.65	6	121.17	120.00	3.1	5,230	0.06%
2020/06/10	3	123.17	1	125.00	123.00	2	5,267	0.04%
2020/06/09	1	124.00	5.2	123.48	123.00	-4.2	5,420	-0.08%
2020/06/08	12.1	124.45	1	124.50	123.50	11.1	5,615	0.20%
2020/06/05	2	127.50	0	0.00	127.00	2	5,580	0.04%
2020/06/04	9.1	129.62	16	128.94	130.00	-6.9	5,546	-0.12%
2020/06/03	2	124.25	3	124.83	125.00	-1	5,437	-0.02%
2020/06/02	4	124.50	7	124.29	124.00	-3	5,415	-0.06%
2020/06/01	9	125.44	5	125.60	126.50	4	5,399	0.07%
2020/05/29	5	121.90	4	122.25	124.00	1	5,380	0.02%
2020/05/28	3	124.00	9	123.11	121.50	-6	5,401	-0.11%
2020/05/27	2	124.50	1	124.00	123.00	1	5,480	0.02%
2020/05/26	7	125.29	2	123.50	123.50	5	5,641	0.09%
2020/05/25	8	123.44	11	120.68	124.50	-3	5,722	-0.05%
2020/05/22	3	123.33	3	123.50	122.50	0	5,773	0.00%
2020/05/21	11	126.64	9	125.50	127.00	2	5,817	0.03%
2020/05/20	20	127.13	20	126.20	124.50	0	5,949	0.00%
2020/05/19	1	125.00	0	0.00	125.00	1	5,951	0.02%
2020/05/18	6	124.17	3.3	125.73	123.00	2.7	5,968	0.05%
2020/05/15	4	127.38	3	128.67	127.50	1	6,058	0.02%
2020/05/14	3	126.33	3	127.17	125.50	0	6,022	0.00%
2020/05/13	4	128.75	5	128.70	128.50	-1	6,026	-0.02%
2020/05/11	7	130.21	1	130.00	129.00	6	6,086	0.10%
2020/05/08	4	126.88	11	127.27	129.00	-7	6,185	-0.11%
2020/05/07	21	131.29	14	130.82	129.50	7	6,140	0.11%
2020/05/06	6	135.17	7	135.64	134.50	-1	6,170	-0.02%
2020/05/05	15	134.80	28	136.63	135.50	-13	6,049	-0.21%
2020/05/04	5.3	122.60	18	123.25	126.00	-12.7	5,763	-0.22%
2020/04/30	9	125.78	7	124.93	124.50	2	5,832	0.03%
2020/04/29	7.2	123.96	13	124.08	125.00	-5.8	5,810	-0.10%
2020/04/28	9	120.44	52	120.80	122.00	-43	5,756	-0.75%
2020/04/27	25	118.86	14	119.54	118.00	11	5,636	0.20%
2020/04/24	10	116.15	9	116.28	117.00	1	5,511	0.02%
2020/04/23	11	113.18	39	113.28	114.00	-28	5,458	-0.51%
2020/04/22	6	110.00	16	109.72	111.00	-10	5,341	-0.19%
2020/04/21	20	110.45	22	108.57	107.50	-2	5,295	-0.04%
2020/04/20	18	109.31	18	109.83	111.00	0	5,310	0.00%
2020/04/17	30	107.70	39	107.26	107.00	-9	5,207	-0.17%
2020/04/16	17	103.88	17	103.68	105.50	0	5,126	0.00%
2020/04/15	17	104.47	26	104.69	104.00	-9	5,103	-0.18%
2020/04/14	16	100.84	10	100.70	100.50	6	5,032	0.12%
2020/04/13	6	99.27	7	98.70	98.80	-1	5,177	-0.02%
2020/04/10	6	97.68	7	99.64	98.80	-1	5,266	-0.02%
2020/04/09	18	99.55	8	99.36	97.30	10	5,625	0.18%
2020/04/08	33	95.43	43	99.40	100.50	-10	5,659	-0.18%
2020/04/07	12	92.85	12	93.10	93.10	0	5,745	0.00%
2020/04/06	3	90.53	2	90.95	90.70	1	6,047	0.02%
2020/04/01	2	89.25	1	89.80	89.80	1	6,252	0.02%
2020/03/31	3	89.40	0	0.00	89.20	3	6,377	0.05%
2020/03/30	2	87.40	1	86.90	88.90	1	6,591	0.02%
2020/03/27	18	89.44	16	89.88	88.00	2	6,782	0.03%
2020/03/26	25.1	88.35	24	88.21	88.90	1.1	6,752	0.02%
2020/03/25	17	88.29	33	88.48	88.50	-16	6,795	-0.24%
2020/03/24	11	84.35	11	85.01	83.80	0	6,735	0.00%
2020/03/23	22	79.50	3	80.60	80.30	19	6,682	0.28%
2020/03/20	18	81.56	30	81.05	82.80	-12	6,666	-0.18%
2020/03/19	15	79.63	17	78.40	75.30	-2	6,611	-0.03%
2020/03/18	19	87.20	13	86.03	83.50	6	6,518	0.09%
2020/03/17	15	88.06	23	89.12	87.10	-8	6,471	-0.12%
2020/03/16	12	92.78	15	93.86	88.50	-3	6,396	-0.05%
2020/03/13	31	90.02	18	91.44	94.80	13	6,315	0.21%
2020/03/12	5	94.54	13	95.44	95.80	-8	6,149	-0.13%
2020/03/11	19	97.53	6.3	94.56	94.10	12.8	5,940	0.21%
2020/03/10	4	94.90	4	94.83	97.80	0	5,927	0.00%
2020/03/09	15	97.40	7	97.73	96.00	8	5,953	0.13%
2020/03/06	4	100.25	1	100.00	100.50	3	6,000	0.05%
2020/03/05	4	102.63	5	102.50	102.50	-1	5,995	-0.02%
2020/03/04	27	100.95	11	100.27	101.50	16	5,985	0.27%
2020/03/03	10	104.00	1	103.00	103.00	9	5,966	0.15%
2020/03/02	8	100.30	7	100.23	101.00	1	5,955	0.02%
2020/02/27	16	103.63	15	102.40	101.00	1	5,887	0.02%
2020/02/26	12	113.79	50.4	114.05	112.00	-38.4	5,729	-0.67%
2020/02/25	23	117.76	13	118.42	116.50	10	5,621	0.18%
2020/02/24	7	114.79	14	117.04	118.50	-7	5,525	-0.13%
2020/02/21	21	119.38	20	119.88	118.00	1	5,439	0.02%
2020/02/20	17	117.32	24	117.65	118.00	-7	5,267	-0.13%
2020/02/19	2	117.25	5	116.40	117.00	-3	5,212	-0.06%
2020/02/18	9	116.83	9	116.83	115.50	0	5,152	0.00%
2020/02/17	4	114.75	3	115.50	115.00	1	5,012	0.02%
2020/02/14	11	115.18	3	115.00	115.00	8	5,014	0.16%
2020/02/13	22	115.80	8	114.38	114.00	14	4,961	0.28%
2020/02/12	7	113.21	31	113.47	115.00	-24	4,876	-0.49%
2020/02/11	16	113.50	33	113.38	112.50	-17	4,811	-0.35%
2020/02/10	6	107.33	3	108.67	108.50	3	4,680	0.06%
2020/02/07	19	108.74	23	109.07	108.50	-4	4,681	-0.09%
2020/02/06	4	107.25	3	107.50	106.50	1	4,508	0.02%
2020/02/05	16	106.53	5	106.20	104.00	11	4,461	0.25%
2020/02/04	18	101.19	20	105.20	107.50	-2	4,400	-0.05%
2020/02/03	7	94.90	18	96.32	97.90	-11	4,298	-0.26%
2020/01/31	9	98.51	7	98.79	99.30	2	4,264	0.05%
2020/01/30	10	98.78	6	98.80	97.70	4	4,239	0.09%
2020/01/20	15	109.00	1	108.50	108.50	14	4,197	0.33%
2020/01/17	13	109.58	5	109.60	108.50	8	4,205	0.19%
2020/01/16	17	109.91	39	109.63	111.50	-22	4,262	-0.52%
2020/01/15	6.2	108.66	4	108.88	108.00	2.2	4,198	0.05%
2020/01/14	11	110.55	14	110.61	111.00	-3	4,149	-0.07%
2020/01/13	6	105.58	24	104.73	106.00	-18	4,060	-0.44%
2020/01/10	2	107.25	4	106.88	107.00	-2	4,057	-0.05%
2020/01/09	8	107.63	16.3	107.57	107.50	-8.3	4,040	-0.20%
2020/01/08	11	108.59	16	106.78	106.50	-5	4,011	-0.12%
2020/01/07	17	110.79	13.2	109.78	110.00	3.8	3,986	0.10%
2020/01/06	7.1	115.92	11	115.77	115.00	-3.9	3,822	-0.10%
2020/01/03	41	120.98	27	122.31	119.00	14	3,775	0.37%
2020/01/02	11.2	118.35	10	118.50	117.50	1.2	3,449	0.03%
2019/12/31	30	118.00	12	117.75	116.00	18	3,384	0.53%
2019/12/30	22	118.30	40	118.49	118.00	-18	3,351	-0.54%
2019/12/27	14.3	110.34	11	110.77	114.50	3.3	3,074	0.11%
2019/12/26	19	108.84	7.1	106.43	106.00	11.9	3,145	0.38%
2019/12/25	80	107.09	29	107.29	109.00	51	3,218	1.58%
2019/12/24	14	103.50	18.2	103.32	105.00	-4.2	3,000	-0.14%
2019/12/23	2	99.45	1	100.00	99.40	1	2,828	0.04%
2019/12/20	4	101.00	3	101.67	100.00	1	2,811	0.04%
2019/12/19	10	99.70	1	99.30	99.30	9	2,725	0.33%
2019/12/18	2	99.20	10	99.00	98.60	-8	2,721	-0.29%
2019/12/17	1	99.70	3	99.60	99.40	-2	2,715	-0.07%
2019/12/16	0	0.00	1	99.80	99.60	-1	2,704	-0.04%
2019/12/13	1	98.30	3	99.77	98.00	-2	2,698	-0.07%
2019/12/12	3.2	99.87	0	0.00	99.30	3.2	2,689	0.12%
2019/12/11	0	0.00	3	100.00	100.00	-3	2,678	-0.11%
2019/12/10	3	100.17	3	100.00	99.90	0	2,669	0.00%
2019/12/09	0	0.00	2	101.00	100.50	-2	2,659	-0.08%
2019/12/06	2	101.00	0	0.00	100.50	2	2,644	0.08%
2019/12/05	2	102.00	2	101.00	100.50	0	2,634	0.00%
2019/12/04	10	102.20	4	101.75	101.50	6	2,615	0.23%
2019/12/03	7	102.71	9	102.22	102.50	-2	2,553	-0.08%
2019/12/02	1	99.40	0	0.00	99.40	1	2,460	0.04%
2019/11/29	3	99.00	1	98.50	98.50	2	2,456	0.08%
2019/11/28	2	100.00	0	0.00	99.70	2	2,472	0.08%
2019/11/27	6	99.87	8	100.49	101.50	-2	2,538	-0.08%
2019/11/26	1	99.20	12	99.64	99.10	-11	2,505	-0.44%
2019/11/25	9	97.50	3	98.17	98.40	6	2,496	0.24%
2019/11/21	5	95.66	2	96.05	96.20	3	2,473	0.12%
2019/11/18	3	97.70	0	0.00	97.50	3	2,463	0.12%
2019/11/15	4	98.45	2	98.50	97.60	2	2,470	0.08%
2019/11/14	3	98.03	1	99.60	98.20	2	2,470	0.08%
2019/11/13	0	0.00	3	99.80	98.70	-3	2,459	-0.12%
2019/11/12	0	0.00	1	98.20	98.50	-1	2,420	-0.04%
2019/11/11	4	97.48	23	98.01	97.10	-19	2,419	-0.79%
2019/11/07	5	99.26	1	100.00	98.80	4	2,376	0.17%
2019/11/06	1	101.50	1	102.00	102.00	0	2,359	0.00%
2019/11/05	0	0.00	1	100.00	100.00	-1	2,306	-0.04%
2019/11/04	2	100.00	0	0.00	100.00	2	2,312	0.09%
2019/11/01	5	100.02	3	99.77	99.90	2	2,327	0.09%
2019/10/31	4	102.25	1	101.00	101.00	3	2,291	0.13%
2019/10/30	5	104.00	7	102.29	103.50	-2	2,270	-0.09%
2019/10/29	2	103.00	2	102.00	102.00	0	2,239	0.00%
2019/10/28	1	104.00	5.5	103.64	103.00	-4.5	2,228	-0.20%
2019/10/25	0	0.00	1	104.00	104.00	-1	2,212	-0.05%
2019/10/24	18	107.03	7	107.29	105.00	11	2,184	0.50%
2019/10/23	0	0.00	4	102.63	103.00	-4	2,068	-0.19%
2019/10/22	0	0.00	18	102.03	101.50	-18	2,060	-0.87%
2019/10/21	3	104.00	2	104.25	102.50	1	2,058	0.05%
2019/10/18	10	101.50	2	102.00	102.00	8	2,046	0.39%
2019/10/17	3	101.00	5	102.20	102.50	-2	2,019	-0.10%
2019/10/16	14	102.00	12	101.04	100.50	2	2,009	0.10%
2019/10/15	17	106.21	17	105.26	104.00	0	1,970	0.00%
2019/10/14	5	104.40	7	104.64	104.50	-2	1,889	-0.11%
2019/10/09	3	104.67	1	105.00	103.00	2	1,857	0.11%
2019/10/08	2	105.00	15	104.87	105.00	-13	1,794	-0.72%
2019/10/07	9	103.72	5	105.10	103.00	4	1,766	0.23%
2019/10/04	19	105.16	9	104.72	103.50	10	1,755	0.57%
2019/10/03	4	102.63	15	102.37	104.00	-11	1,611	-0.68%
2019/10/02	27	102.31	65	102.85	102.50	-38	1,552	-2.45%
2019/10/01	8	97.45	13.2	98.74	100.00	-5.2	1,269	-0.41%
2019/09/26	2	90.95	0	0.00	90.70	2	1,112	0.18%
2019/09/25	0	0.00	1	89.60	89.60	-1	1,093	-0.09%
2019/09/24	0	0.00	1	91.20	90.70	-1	1,113	-0.09%
2019/09/19	0.2	90.30	0	0.00	90.20	0.2	1,118	0.01%
2019/09/17	4	90.30	0	0.00	89.70	4	1,139	0.35%
2019/09/12	0	0.00	1	89.90	89.80	-1	1,221	-0.08%
2019/09/11	1	88.80	0	0.00	88.80	1	1,233	0.08%
2019/09/10	0	0.00	1	87.70	88.70	-1	1,249	-0.08%
2019/09/06	10	90.90	0	0.00	90.50	10	1,275	0.78%
2019/09/05	1	90.80	0	0.00	90.70	1	1,274	0.08%
2019/09/04	2	90.00	0	0.00	90.30	2	1,276	0.16%
2019/09/03	1	89.90	0	0.00	89.80	1	1,287	0.08%
2019/09/02	15	92.47	15	90.79	90.60	0	1,288	0.00%
2019/08/30	6	91.77	7	91.03	91.30	-1	1,271	-0.08%
2019/08/28	0	0.00	3	86.37	86.30	-3	1,208	-0.25%
2019/08/27	0	0.00	2	83.50	83.20	-2	1,193	-0.17%
2019/08/26	1	83.60	0	0.00	83.50	1	1,196	0.08%
2019/08/23	1	85.60	0	0.00	85.60	1	1,196	0.08%
2019/08/20	0	0.00	3	84.67	84.80	-3	1,201	-0.25%
2019/08/19	1	83.00	0	0.00	83.90	1	1,200	0.08%
2019/08/16	5	82.80	14	82.46	82.80	-9	1,201	-0.75%
2019/08/15	3	82.60	0	0.00	82.20	3	1,199	0.25%
2019/08/14	0	0.00	1	86.20	85.00	-1	1,190	-0.08%
2019/08/13	11	86.02	1	86.50	85.80	10	1,185	0.84%
2019/08/12	1	87.30	0	0.00	87.00	1	1,191	0.08%
2019/08/08	1	86.30	4	86.45	86.30	-3	1,197	-0.25%
2019/08/07	1	85.00	0	0.00	85.00	1	1,200	0.08%
2019/08/06	0	0.00	3	88.50	88.30	-3	1,198	-0.25%
2019/08/05	1	91.70	1	93.20	90.00	0	1,206	0.00%
2019/08/02	1	94.00	3	94.40	93.50	-2	1,216	-0.16%
2019/08/01	1	94.20	1	94.80	95.90	0	1,222	0.00%
2019/07/29	0	0.00	6	94.90	94.70	-6	1,218	-0.49%
2019/07/25	0	0.00	5	95.50	96.00	-5	1,272	-0.39%
2019/07/24	0	0.00	6	95.35	94.40	-6	1,301	-0.46%
2019/07/23	1	94.50	13	94.38	94.30	-12	1,345	-0.89%
2019/07/22	3	93.23	12	93.82	93.10	-9	1,350	-0.67%
2019/07/19	5	95.20	2	95.30	95.00	3	1,361	0.22%
2019/07/17	0	0.00	1	97.90	97.10	-1	1,388	-0.07%
2019/07/15	1	98.70	4	97.80	97.50	-3	1,409	-0.21%
2019/07/12	3	99.50	0	0.00	99.30	3	1,446	0.21%
2019/07/11	2	100.15	6	99.98	99.00	-4	1,491	-0.27%
2019/07/10	4	108.00	2	108.00	108.00	2	1,457	0.14%
2019/07/09	1	107.00	25	106.98	107.00	-24	1,425	-1.68%
2019/07/08	0	0.00	3	110.33	109.00	-3	1,416	-0.21%
2019/07/05	1	110.00	2	109.50	110.00	-1	1,437	-0.07%
2019/07/04	2	109.50	3	109.33	109.00	-1	1,448	-0.07%
2019/07/03	2	108.00	1	106.50	107.00	1	1,465	0.07%
2019/07/02	0	0.00	1	108.00	107.50	-1	1,471	-0.07%
2019/07/01	1	106.50	2	106.50	106.50	-1	1,473	-0.07%
2019/06/27	5	105.60	0	0.00	105.00	5	1,489	0.34%
2019/06/25	11	107.68	1	104.00	104.00	10	1,493	0.67%
2019/06/24	0	0.00	2	106.25	106.50	-2	1,498	-0.13%
2019/06/20	3	105.00	4	106.00	105.00	-1	1,520	-0.07%
2019/06/19	2	102.00	1	103.00	103.00	1	1,483	0.07%
2019/06/18	1	100.50	6	100.50	100.50	-5	1,480	-0.34%
2019/06/17	2.5	103.00	8	100.30	102.50	-5.5	1,486	-0.37%
2019/06/13	1	97.00	1	98.50	97.60	0	1,471	0.00%
2019/06/12	1	98.80	0	0.00	98.60	1	1,513	0.07%
2019/06/06	2	93.55	1	93.10	93.10	1	1,522	0.07%
2019/06/05	2	96.00	0	0.00	94.30	2	1,527	0.13%
2019/06/04	0	0.00	9	97.36	96.50	-9	1,545	-0.58%
2019/06/03	1	96.30	1	95.70	95.70	0	1,619	0.00%
2019/05/31	0	0.00	7	96.61	97.20	-7	1,640	-0.43%
2019/05/30	5	95.44	0	0.00	95.20	5	1,652	0.30%
2019/05/29	1	94.90	2	95.40	95.40	-1	1,678	-0.06%
2019/05/28	0	0.00	8	93.88	94.00	-8	1,746	-0.46%
2019/05/27	3	92.93	36	93.26	93.30	-33	1,796	-1.84%
2019/05/24	0	0.00	1	93.80	93.40	-1	1,816	-0.06%
2019/05/23	2	97.00	2	95.50	95.20	0	1,889	0.00%
2019/05/22	1	98.80	0	0.00	97.60	1	1,927	0.05%
2019/05/20	0	0.00	1	96.70	96.00	-1	2,067	-0.05%
2019/05/17	3	97.67	0	0.00	96.10	3	2,158	0.14%
2019/05/16	2	97.65	1	99.40	97.60	1	2,236	0.04%
2019/05/14	3	96.37	7.5	94.01	97.50	-4.5	2,677	-0.17%
2019/05/13	1	97.00	0	0.00	96.60	1	2,756	0.04%
2019/05/10	4	99.93	1	101.50	99.50	3	2,750	0.11%
2019/05/09	19	101.82	3	100.67	101.00	16	2,731	0.59%
2019/05/08	2	103.25	0	0.00	103.50	2	2,738	0.07%
2019/05/07	1	103.50	2	103.50	103.50	-1	2,780	-0.04%
2019/05/06	1	103.50	3	103.50	103.00	-2	2,860	-0.07%
2019/05/03	5	107.00	10.3	107.18	106.50	-5.3	2,847	-0.19%
2019/05/02	7	103.93	2	103.25	105.00	5	2,816	0.18%
2019/04/30	13	103.35	4.8	103.08	102.50	8.2	2,820	0.29%
2019/04/29	8	106.31	1	109.00	104.00	7	2,820	0.25%
2019/04/25	3	109.50	0	0.00	111.50	3	2,831	0.11%
2019/04/24	7	112.71	0	0.00	112.50	7	2,837	0.25%
2019/04/23	12	113.92	0	0.00	113.50	12	2,856	0.42%
2019/04/22	1	116.00	11	116.00	116.00	-10	2,855	-0.35%
2019/04/19	4	116.00	1	116.50	117.00	3	2,901	0.10%
2019/04/18	3	118.50	0	0.00	116.00	3	2,980	0.10%
2019/04/17	4	117.75	2	120.75	119.50	2	3,145	0.06%
2019/04/16	1	117.00	1	118.00	117.50	0	3,119	0.00%
2019/04/15	1	117.00	2	117.75	117.00	-1	3,136	-0.03%
2019/04/12	2	116.50	1	116.50	116.50	1	3,177	0.03%
2019/04/11	13	119.38	3	121.17	118.00	10	3,203	0.31%
2019/04/10	11	119.05	1	118.50	119.50	10	3,184	0.31%
2019/04/09	2	118.00	12	118.96	119.50	-10	3,186	-0.31%
2019/04/08	10	116.00	0	0.00	115.50	10	3,167	0.32%
2019/04/03	10	115.00	11	116.05	116.50	-1	3,197	-0.03%
2019/04/02	1	114.50	3	116.17	115.00	-2	3,217	-0.06%
2019/04/01	4	114.50	1	114.50	114.00	3	3,231	0.09%
2019/03/29	2	117.25	1	116.50	116.00	1	3,223	0.03%
2019/03/28	2	115.50	3	115.83	115.50	-1	3,293	-0.03%
2019/03/27	0	0.00	1	116.50	117.00	-1	3,343	-0.03%
2019/03/26	1	115.00	10	115.00	115.00	-9	3,362	-0.27%
2019/03/25	13	116.58	0	0.00	116.50	13	3,377	0.38%
2019/03/22	1	121.00	1.1	120.90	119.00	-0.1	3,405	0.00%
2019/03/21	6	118.08	2	118.50	119.00	4	3,459	0.12%
2019/03/20	13	119.27	1	119.50	118.00	12	3,537	0.34%
2019/03/19	5	119.10	2	120.00	118.50	3	3,568	0.08%
2019/03/18	0	0.00	10	121.00	120.00	-10	3,635	-0.28%
2019/03/15	12	121.96	1.2	122.27	120.50	10.8	3,734	0.29%
2019/03/14	1	119.50	1	120.50	120.00	0	3,777	0.00%
2019/03/13	1	120.00	2	119.50	120.00	-1	3,910	-0.03%
2019/03/12	5	120.50	1	121.00	118.50	4	3,985	0.10%
2019/03/11	0	0.00	1	119.50	119.50	-1	4,131	-0.02%
2019/03/08	1	120.00	22	118.07	120.00	-21	4,265	-0.49%
2019/03/07	21	120.17	5	118.00	118.00	16	4,309	0.37%
2019/03/06	6	122.83	5	123.70	123.00	1	4,355	0.02%
2019/03/05	23	122.24	3	121.50	121.50	20	4,488	0.45%
2019/03/04	17	122.38	0	0.00	125.00	17	4,543	0.37%
2019/02/27	12	121.75	12	124.29	121.50	0	4,566	0.00%
2019/02/26	14	130.36	24	129.77	129.00	-10	4,564	-0.22%
2019/02/25	0	0.00	4	131.00	130.00	-4	4,663	-0.09%
2019/02/22	9	131.72	15	131.17	129.50	-6	4,788	-0.13%
2019/02/21	3	129.50	7	129.79	131.00	-4	4,939	-0.08%
2019/02/20	18	131.56	65.5	132.72	129.50	-47.5	4,981	-0.95%
2019/02/19	63	129.29	25	129.02	129.50	38	5,061	0.75%
2019/02/18	25	129.60	18	128.47	128.50	7	5,170	0.14%
2019/02/15	22	126.73	12	126.54	126.00	10	5,159	0.19%
2019/02/14	11	129.27	16	128.50	127.50	-5	5,178	-0.10%
2019/02/13	24	121.79	35.4	124.51	128.00	-11.4	5,029	-0.23%
2019/02/12	20	116.50	18	116.56	116.50	2	4,908	0.04%
2019/02/11	3	112.00	2	111.50	113.00	1	4,997	0.02%
2019/01/30	3	111.17	1	111.50	111.00	2	5,186	0.04%
2019/01/29	4	110.38	6	110.00	110.50	-2	5,316	-0.04%
2019/01/28	47	112.56	44	112.70	112.00	3	5,394	0.06%
2019/01/25	23	114.11	23	113.50	112.00	0	5,737	0.00%
2019/01/21	13	113.19	14	112.07	112.00	-1	6,257	-0.02%
2019/01/18	8	109.69	7	111.50	111.50	1	6,336	0.02%
2019/01/17	2	111.00	1	112.50	108.50	1	6,441	0.02%
2019/01/16	0	0.00	4	110.50	110.00	-4	6,565	-0.06%
2019/01/15	2	109.50	2	110.25	110.00	0	6,659	0.00%
2019/01/14	0	0.00	5	107.50	107.50	-5	6,779	-0.07%
2019/01/11	46	108.43	48	108.76	108.00	-2	6,906	-0.03%
2019/01/10	39	108.73	28	108.71	108.50	11	6,943	0.16%
2019/01/09	85	111.14	91	108.61	110.50	-6	6,976	-0.09%
2019/01/08	5	105.00	45	104.33	106.00	-40	6,886	-0.58%
2019/01/07	1	104.50	2.1	104.99	104.00	-1.1	6,991	-0.02%
2019/01/04	6	100.28	4	100.08	102.00	2	7,139	0.03%
2019/01/03	2	102.00	2	103.75	102.00	0	7,210	0.00%
2019/01/02	0.1	105.50	1.1	105.50	105.50	-1	7,357	-0.01%
2018/12/28	3	105.17	0	0.00	104.00	3	7,575	0.04%
2018/12/27	12	105.29	21	104.45	103.50	-9	7,759	-0.12%
2018/12/26	46	107.21	46	102.14	101.50	0	7,815	0.00%
2018/12/25	1	103.00	1	105.00	106.00	0	7,848	0.00%
2018/12/24	9	105.39	11	106.14	106.50	-2	7,921	-0.03%
2018/12/22	15	103.50	1	103.50	104.00	14	7,986	0.18%
2018/12/21	44	100.73	47	101.22	105.50	-3	8,153	-0.04%
2018/12/20	47	106.22	11	105.09	102.50	36	8,188	0.44%
2018/12/19	41	106.99	44	106.55	107.00	-3	8,216	-0.04%
2018/12/18	8	107.06	6	106.83	105.50	2	8,272	0.02%
2018/12/17	3	109.83	8	108.56	109.50	-5	8,341	-0.06%
2018/12/14	4	109.00	6	106.75	110.00	-2	8,515	-0.02%
2018/12/13	23	109.93	13	111.00	110.50	10	8,571	0.12%
2018/12/12	4	113.88	9	114.22	115.00	-5	8,645	-0.06%
2018/12/11	15	112.00	12	111.75	111.00	3	8,678	0.03%
2018/12/10	53	113.20	11	112.23	112.50	42	8,785	0.48%
2018/12/07	51	116.87	60	118.39	119.50	-9	8,811	-0.10%
2018/12/06	76	116.51	51	116.06	116.00	25	8,883	0.28%
2018/12/05	14	125.50	20	124.48	125.00	-6	8,921	-0.07%
2018/12/04	26	132.19	39	131.58	130.00	-13	9,126	-0.14%
2018/12/03	33	128.92	66	131.21	132.00	-33	9,220	-0.36%
2018/11/30	45	119.00	48	120.00	120.00	-3	9,238	-0.03%
2018/11/29	16	119.41	41	118.71	117.50	-25	9,315	-0.27%
2018/11/28	76	117.93	84	119.07	117.50	-8	9,490	-0.08%
2018/11/27	78	113.54	56	114.79	115.50	22	9,488	0.23%
2018/11/26	8	111.56	9	111.72	112.00	-1	9,487	-0.01%
2018/11/23	9	112.67	6	111.08	110.50	3	9,530	0.03%
2018/11/22	60	114.06	84	114.72	111.50	-24	9,555	-0.25%
2018/11/21	45	113.53	17	114.47	115.00	28	9,575	0.29%
2018/11/20	14	112.50	38	110.84	112.50	-24	9,647	-0.25%
2018/11/19	11	108.95	25	108.60	110.50	-14	9,571	-0.15%
2018/11/16	52	108.61	26	107.75	105.50	26	9,622	0.27%
2018/11/15	10	106.55	30	105.03	107.00	-20	9,526	-0.21%
2018/11/14	8	103.94	2	104.00	102.50	6	9,518	0.06%
2018/11/13	12	102.13	15	100.49	104.00	-3	9,695	-0.03%
2018/11/12	19	100.61	26	100.21	100.50	-7	9,818	-0.07%
2018/11/09	1	106.00	12	104.75	105.50	-11	10,079	-0.11%
2018/11/08	68	104.77	57	105.82	103.00	11	10,198	0.11%
2018/11/07	23	101.61	20.5	103.71	105.00	2.5	10,290	0.02%
2018/11/06	38	103.67	20	103.48	98.80	18	10,360	0.17%
2018/11/05	82	105.95	39	105.77	107.50	43	10,517	0.41%
2018/11/02	66	111.97	117	112.53	107.50	-51	10,717	-0.48%	大賣/
2018/11/01	2	100.40	25	103.90	105.50	-23	10,604	-0.22%
2018/10/31	24	97.48	31	96.31	96.90	-7	10,604	-0.07%
2018/10/30	25	91.76	24	91.71	91.80	1	10,661	0.01%
2018/10/29	53	95.01	47	94.83	95.10	6	10,967	0.05%
2018/10/26	34	94.05	49	94.95	93.70	-15	11,212	-0.13%
2018/10/25	30	92.78	21	93.51	92.70	9	11,345	0.08%
2018/10/24	92.5	100.26	74	101.20	100.00	18.5	11,699	0.16%
2018/10/23	16	105.41	14	103.93	100.50	2	11,718	0.02%
2018/10/22	43	103.57	53	103.35	108.00	-10	11,745	-0.09%
2018/10/19	27	105.81	200	105.90	105.00	-173	11,797	-1.47%	大賣/鉅額交易
2018/10/18	40	113.45	29	113.45	113.00	11	11,911	0.09%
2018/10/17	25	114.00	2	115.25	112.00	23	12,006	0.19%
2018/10/16	14.1	114.11	18	115.25	114.00	-3.9	12,146	-0.03%
2018/10/15	16	113.84	16	112.94	112.00	0	12,278	0.00%
2018/10/12	14	109.61	16	111.81	113.50	-2	12,395	-0.02%
2018/10/11	10	108.10	11	108.59	107.00	-1	12,495	-0.01%
2018/10/09	15	117.70	34	116.96	118.50	-19	12,575	-0.15%
2018/10/08	34	111.63	26	112.63	115.00	8	12,497	0.06%
2018/10/05	28	121.04	9	124.06	117.50	19	12,406	0.15%
2018/10/04	12	130.79	11	129.86	129.50	1	12,326	0.01%
2018/10/03	5	131.50	32	129.88	129.50	-27	12,302	-0.22%
2018/10/02	16	137.31	3	136.33	133.00	13	12,306	0.11%
2018/10/01	17	134.65	9.4	134.57	135.00	7.6	12,350	0.06%
2018/09/28	12	134.00	32	133.64	137.00	-20	12,571	-0.16%
2018/09/27	18	135.22	35	133.11	132.50	-17	12,729	-0.13%
2018/09/26	12	139.63	7	142.86	140.00	5	13,067	0.04%
2018/09/25	12	142.38	9	142.89	142.00	3	13,372	0.02%
2018/09/21	18	141.56	28	141.52	143.50	-10	13,579	-0.07%
2018/09/20	29	140.45	39	140.71	138.00	-10	13,644	-0.07%
2018/09/19	15	144.37	12	144.29	140.50	3	13,682	0.02%
2018/09/18	32	146.77	25	148.64	144.00	7	13,959	0.05%
2018/09/17	15	153.07	12.6	153.72	154.00	2.4	13,933	0.02%
2018/09/14	13	155.12	38	155.43	156.00	-25	13,945	-0.18%
2018/09/13	13	151.85	22	153.55	149.00	-9	13,855	-0.06%
2018/09/12	10	149.05	38	150.28	149.00	-28	13,850	-0.20%
2018/09/11	17	157.15	6	158.08	154.00	11	13,880	0.08%
2018/09/10	27	157.83	59	157.59	158.00	-32	13,750	-0.23%
2018/09/07	31	155.34	17	158.03	154.50	14	13,566	0.10%
2018/09/06	35	162.20	136	162.15	161.00	-101	13,386	-0.75%	大賣/鉅額交易
2018/09/05	31	167.44	15	166.57	164.00	16	13,377	0.12%
2018/09/04	13	167.69	19	166.89	170.00	-6	13,395	-0.04%
2018/09/03	11	168.59	107	177.14	162.00	-96	13,281	-0.72%	大賣/
2018/08/31	10	177.90	10	178.10	179.00	0	13,267	0.00%
2018/08/30	106	179.23	6	178.83	180.00	100	13,471	0.74%	大買/
2018/08/29	5	177.80	4	176.88	178.50	1	13,477	0.01%
2018/08/28	10	175.95	11	177.82	174.50	-1	13,558	-0.01%
2018/08/27	21	178.29	79	173.80	178.00	-58	13,521	-0.43%
2018/08/24	37	169.80	7	170.43	166.50	30	13,431	0.22%
2018/08/23	9	167.89	9	170.89	167.00	0	13,452	0.00%
2018/08/22	12	174.33	8	175.81	173.00	4	13,437	0.03%
2018/08/21	6	177.83	7	176.43	176.00	-1	13,595	-0.01%
2018/08/20	7.4	173.89	11	175.18	177.00	-3.6	13,532	-0.03%
2018/08/17	38	172.54	27	177.93	170.50	11	13,356	0.08%
2018/08/16	15	176.07	20	177.68	176.50	-5	13,213	-0.04%
2018/08/15	28	168.91	10	168.30	169.00	18	12,947	0.14%
2018/08/14	195	162.89	175	167.85	169.00	20	12,815	0.16%	大買/大賣/
2018/08/13	31.6	164.28	223	168.53	161.00	-191.4	12,611	-1.52%	大賣/鉅額交易
2018/08/10	27	178.44	30	179.52	178.50	-3	12,453	-0.02%
2018/08/09	36	183.04	52	183.09	183.00	-16	12,213	-0.13%
2018/08/08	21	188.50	36	185.81	183.00	-15	12,022	-0.12%
2018/08/07	18	191.00	49	189.78	197.50	-31	11,925	-0.26%
2018/08/06	16	187.19	25	188.80	186.00	-9	11,861	-0.08%
2018/08/03	52	186.51	21	186.10	183.50	31	12,250	0.25%
2018/08/02	46	190.05	231	195.86	187.50	-185	12,257	-1.51%	大賣/鉅額交易
2018/08/01	56	208.19	15	208.00	205.00	41	12,278	0.33%
2018/07/31	33	206.03	48	208.83	214.50	-15	12,495	-0.12%
2018/07/30	36.1	211.85	20	218.90	204.50	16.1	12,307	0.13%
2018/07/27	181	224.81	9	224.22	227.00	172	12,553	1.37%	大買/鉅額交易
2018/07/26	7	215.00	4	214.00	219.00	3	12,579	0.02%
2018/07/25	14	215.39	25	207.56	214.00	-11	12,598	-0.09%
2018/07/24	30	197.85	27	199.48	206.00	3	12,524	0.02%
2018/07/23	51	200.05	4	198.38	195.50	47	12,673	0.37%
2018/07/20	38	195.92	25.8	202.28	193.00	12.2	12,679	0.10%
2018/07/19	16	213.94	113	213.76	210.00	-97	12,646	-0.77%	大賣/
2018/07/18	41.1	219.36	40	217.40	220.00	1.1	12,638	0.01%
2018/07/17	64.1	223.75	53	219.59	218.00	11.1	12,653	0.09%
2018/07/16	12	241.29	8	245.50	234.00	4	12,619	0.03%
2018/07/13	17	252.44	17.6	253.48	248.50	-0.6	13,032	0.00%
2018/07/12	12	242.21	11	240.49	244.50	1	13,117	0.01%
2018/07/11	18	246.03	12	246.58	243.00	6	13,256	0.05%
2018/07/10	3.3	253.33	6	254.50	255.00	-2.7	13,531	-0.02%
2018/07/09	23.2	262.27	29	268.36	250.00	-5.9	13,606	-0.04%
2018/07/06	106	255.79	72.1	256.53	260.00	33.9	13,529	0.25%	大買/
2018/07/05	43.1	286.05	42.2	286.66	267.50	0.9	13,383	0.01%
2018/07/04	31.1	283.27	111	287.33	297.00	-79.9	13,273	-0.60%	大賣/
2018/07/03	51	275.07	65	280.44	270.00	-14	12,875	-0.11%
2018/07/02	22	257.93	85	262.64	269.50	-63	12,564	-0.50%
2018/06/29	31	246.21	44	247.06	245.00	-13	12,314	-0.11%
2018/06/28	33.5	241.90	13	241.96	242.50	20.5	12,160	0.17%
2018/06/27	33	243.35	86	247.51	243.00	-53	12,062	-0.44%
2018/06/26	18	219.94	30	222.68	229.00	-12	11,793	-0.10%
2018/06/25	10.5	213.33	48	212.74	217.50	-37.5	11,809	-0.32%
2018/06/22	16	208.06	38	207.46	209.00	-22	11,867	-0.19%
2018/06/21	25.4	208.40	42	210.00	212.50	-16.6	11,869	-0.14%
2018/06/20	70	205.04	17	199.32	202.00	53	11,911	0.44%
2018/06/19	50.2	214.95	12	213.54	211.50	38.2	12,063	0.32%
2018/06/15	17.3	216.15	74	213.92	219.00	-56.7	12,256	-0.46%
2018/06/14	116.3	215.70	72	217.96	213.50	44.3	12,394	0.36%	大買/
2018/06/13	63	226.03	12	230.54	220.50	51	12,509	0.41%
2018/06/12	77.2	230.40	19	230.68	230.50	58.2	12,451	0.47%
2018/06/11	128	237.91	66.3	236.32	233.50	61.7	12,444	0.50%	大買/
2018/06/08	35	226.59	33	226.70	227.50	2	12,782	0.02%
2018/06/07	54	230.45	42	233.01	235.00	12	12,712	0.09%
2018/06/06	6	212.67	8	218.50	219.00	-2	12,516	-0.02%
2018/06/05	64	199.61	28	200.75	199.50	36	12,530	0.29%
2018/06/04	19.3	215.62	11	213.55	211.00	8.3	12,489	0.07%
2018/06/01	50	211.67	14	213.89	215.50	36	12,690	0.28%
2018/05/31	79	232.24	41	222.06	209.00	38	12,820	0.30%
2018/05/30	70.4	225.60	23	227.72	227.00	47.4	12,765	0.37%
2018/05/29	164.3	236.64	25	237.92	235.00	139.3	12,868	1.08%	大買/鉅額交易
2018/05/28	105	229.12	27.2	237.70	239.50	77.8	12,726	0.61%	大買/
2018/05/25	13	215.62	6	219.50	218.00	7	12,743	0.05%
2018/05/24	11.6	209.73	7.4	211.51	213.50	4.2	12,812	0.03%
2018/05/23	42	221.60	8	221.75	217.00	34	12,899	0.26%
2018/05/22	11	244.41	11	241.00	241.00	0	12,910	0.00%
2018/05/21	20	225.00	9	225.89	236.00	11	12,909	0.09%
2018/05/18	16.2	220.90	6	213.42	218.50	10.2	12,910	0.08%
2018/05/17	7	216.07	7	216.00	216.00	0	12,864	0.00%
2018/05/16	19	247.66	10	248.85	240.00	9	12,883	0.07%
2018/05/15	8.1	253.09	23	254.93	260.00	-14.9	12,860	-0.12%
2018/05/14	16	231.63	49.3	235.24	237.00	-33.3	12,811	-0.26%
2018/05/11	63.1	211.71	66	220.05	215.50	-2.9	12,696	-0.02%
2018/05/10	41	203.99	92	204.21	207.50	-51	12,223	-0.42%
2018/05/09	28	179.45	72	183.36	189.00	-44	11,863	-0.37%
2018/05/08	59.2	172.85	63	174.67	172.00	-3.8	11,595	-0.03%
2018/05/07	42	169.68	83	174.06	177.00	-41	11,203	-0.37%
2018/05/04	44	154.89	89.6	156.24	161.00	-45.6	11,049	-0.41%
2018/05/03	15.1	145.70	12	146.38	146.50	3.1	10,822	0.03%
2018/05/02	35.1	150.41	58	150.51	149.00	-22.9	10,714	-0.21%
2018/04/30	22	145.98	10	147.15	146.00	12	10,553	0.11%
2018/04/27	38	149.61	33	150.18	152.00	5	10,480	0.05%
2018/04/26	12.6	141.77	10	142.05	144.50	2.6	10,326	0.03%
2018/04/25	40	140.85	11.1	143.34	136.00	28.9	10,137	0.29%
2018/04/24	75	150.86	9.4	152.59	146.00	65.6	10,056	0.65%
2018/04/23	14	158.04	20	161.20	161.00	-6	9,954	-0.06%
2018/04/20	44	153.67	6	154.83	153.50	38	9,807	0.39%
2018/04/19	63	154.99	51.3	155.69	157.50	11.7	9,804	0.12%
2018/04/18	13	147.77	40	149.78	152.00	-27	9,500	-0.28%
2018/04/17	52	146.79	20	147.51	141.50	32	9,630	0.33%
2018/04/16	15	147.80	91.3	149.40	150.50	-76.3	9,583	-0.80%
2018/04/13	18	140.25	55	140.32	141.00	-37	9,476	-0.39%
2018/04/12	16	135.59	0	0.00	135.50	16	9,469	0.17%
2018/04/11	24	138.08	6	140.25	134.50	18	9,632	0.19%
2018/04/10	4	135.00	77	135.81	138.00	-73	9,750	-0.75%
2018/04/09	18	125.75	4	126.75	127.00	14	9,829	0.14%
2018/04/03	13	125.85	3	126.67	125.50	10	9,979	0.10%
2018/04/02	10	132.75	7	137.71	130.00	3	10,079	0.03%
2018/03/31	2.1	134.21	10	135.05	133.50	-7.9	10,240	-0.08%
2018/03/30	13	135.42	39	136.70	132.50	-26	10,536	-0.25%
2018/03/29	15	133.70	14	132.18	130.00	1	10,644	0.01%
2018/03/28	5	129.90	13.6	129.85	130.50	-8.6	10,745	-0.08%
2018/03/27	7	131.50	17	131.53	131.50	-10	11,091	-0.09%
2018/03/26	8	125.88	9	125.22	125.00	-1	11,356	-0.01%
2018/03/23	232	125.94	12	126.83	125.50	220	11,673	1.88%	大買/鉅額交易
2018/03/22	31	136.42	55.7	138.01	131.50	-24.7	12,019	-0.21%
2018/03/21	41.2	129.56	282.5	129.98	131.00	-241.3	12,048	-2.00%	大賣/鉅額交易
2018/03/20	8.5	123.24	78	122.99	127.50	-69.5	11,889	-0.58%
2018/03/19	14	121.43	421	121.44	120.00	-407	11,783	-3.45%	大賣/鉅額交易
2018/03/16	13.3	117.66	8	118.06	116.00	5.3	11,696	0.05%
2018/03/15	33	117.94	8	118.06	118.50	25	11,735	0.21%
2018/03/14	56.1	120.89	144	121.16	117.00	-87.9	11,774	-0.75%	大賣/
2018/03/13	14	111.79	5	113.20	114.00	9	11,404	0.08%
2018/03/12	57	112.89	5	112.40	111.50	52	11,426	0.46%
2018/03/09	3	110.50	8	110.06	112.50	-5	11,443	-0.04%
2018/03/08	25.3	109.79	4	111.63	109.50	21.3	11,461	0.19%
2018/03/07	34	113.72	42	113.96	112.00	-8	11,390	-0.07%
2018/03/06	23	110.02	66	107.61	111.00	-43	11,307	-0.38%
2018/03/05	20	101.68	23	102.17	101.00	-3	11,415	-0.03%
2018/03/02	10	100.19	17	100.70	99.00	-7	11,439	-0.06%
2018/03/01	2	96.20	8	96.91	97.50	-6	11,364	-0.05%
2018/02/27	5	94.46	2	94.80	93.30	3	11,492	0.03%
2018/02/26	13.6	94.70	8	93.54	93.20	5.6	11,465	0.05%
2018/02/23	17	98.24	15	100.94	94.60	2	11,493	0.02%
2018/02/22	11	95.82	44	95.96	95.30	-33	11,504	-0.29%
2018/02/21	5	97.68	12	98.00	97.60	-7	11,606	-0.06%
2018/02/12	22	99.18	8	96.31	95.00	14	11,790	0.12%
2018/02/09	11	96.05	14	98.56	101.00	-3	11,909	-0.03%
2018/02/08	31	101.69	4	103.00	101.50	27	11,972	0.23%
2018/02/07	0	0.00	19	109.39	105.00	-19	11,901	-0.16%
2018/02/06	37	103.22	2	104.50	101.00	35	11,836	0.30%
2018/02/05	14	106.07	4	108.63	111.50	10	11,714	0.09%
2018/02/02	14	112.46	6	112.75	110.00	8	11,633	0.07%
2018/02/01	2	109.50	1	112.00	109.50	1	11,536	0.01%
2018/01/31	2	109.50	5	111.10	112.00	-3	11,483	-0.03%
2018/01/30	9	109.39	8.1	111.93	108.00	0.9	11,391	0.01%
2018/01/29	7	111.79	164	110.69	113.50	-157	11,317	-1.39%	大賣/鉅額交易
2018/01/26	72.2	113.53	10.5	109.86	109.00	61.7	11,175	0.55%
2018/01/25	2	121.00	14	121.32	120.00	-12	10,981	-0.11%
2018/01/24	4	120.63	2	120.00	122.00	2	10,951	0.02%
2018/01/23	16	121.97	11	126.68	120.00	5	10,898	0.05%
2018/01/22	6	124.58	70	124.41	125.00	-64	10,812	-0.59%
2018/01/19	3	119.67	8	118.81	120.50	-5	10,674	-0.05%
2018/01/18	5	117.70	19	118.92	119.50	-14	10,645	-0.13%
2018/01/17	26	115.73	13	116.08	115.50	13	10,573	0.12%
2018/01/16	17	120.62	14	121.14	119.50	3	10,450	0.03%
2018/01/15	52	120.67	27	120.48	121.00	25	10,329	0.24%
2018/01/12	40	126.21	11	127.68	124.00	29	10,230	0.28%
2018/01/11	36	124.68	81	124.59	130.00	-45	10,034	-0.45%
2018/01/10	35	122.59	30.8	125.58	119.50	4.2	9,677	0.04%
2018/01/09	313	121.48	40	122.13	123.00	273	9,454	2.89%	大買/鉅額交易
2018/01/08	328.1	121.73	18.3	122.80	121.50	309.7	9,209	3.36%	大買/鉅額交易
2018/01/05	29.3	121.22	40.1	121.67	122.00	-10.9	9,054	-0.12%
2018/01/04	60.2	121.40	32	121.02	118.00	28.2	8,831	0.32%
2018/01/03	42	118.51	161	120.36	123.00	-119	8,540	-1.39%	大賣/鉅額交易
2018/01/02	31.6	106.28	41	107.91	112.00	-9.4	8,233	-0.11%