台勝科 (3532)-永豐金-南京券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
116.0
漲跌
▲2.0
漲幅
+1.75%
成交量
292張
產業
上市半導體類股
659人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台勝科 (3532)籌碼相關－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/11/20	11	113.50	0	0.00	114.00	11	471	2.33%
2024/11/15	16	116.50	32	117.50	117.00	-16	458	-3.49%
2024/11/14	16	116.00	0	0.00	116.00	16	459	3.48%
2024/11/06	0	0.00	13	120.50	120.50	-13	454	-2.86%
2024/11/04	13	118.50	0	0.00	119.50	13	462	2.81%
2024/11/01	0	0.00	14	121.00	123.00	-14	474	-2.95%
2024/10/29	0	0.00	14	119.00	119.00	-14	476	-2.94%
2024/10/25	14	122.00	15	122.93	121.50	-1	474	-0.21%
2024/10/23	24.1	124.82	8	123.50	122.00	16.1	474	3.39%
2024/10/21	1	130.00	0	0.00	131.50	1	437	0.23%
2024/10/18	12	133.00	5	134.90	130.50	7	440	1.59%
2024/10/17	14	133.50	7	133.50	133.50	7	444	1.57%
2024/10/07	0	0.00	14	135.00	136.50	-14	490	-2.86%
2024/10/01	14	134.00	0	0.00	134.00	14	544	2.57%
2024/09/19	0	0.00	15	133.00	133.50	-15	766	-1.96%
2024/09/18	17	132.12	0	0.00	131.50	17	814	2.09%
2024/09/13	0	0.00	2	134.00	133.50	-2	887	-0.23%
2024/09/12	0	0.00	15	131.83	132.50	-15	917	-1.64%
2024/09/06	0	0.00	2	131.50	133.00	-2	953	-0.21%
2024/09/05	0.1	132.00	0	0.00	133.00	0.1	954	0.01%
2024/09/04	16	135.34	0	0.00	135.00	16	968	1.65%
2024/09/02	1	144.00	0	0.00	144.00	1	1,035	0.10%
2024/08/27	6	143.50	0	0.00	144.50	6	1,071	0.56%
2024/08/26	9	143.50	15	144.50	143.50	-6	1,091	-0.55%
2024/08/22	1	143.00	19	142.13	142.00	-18	1,112	-1.62%
2024/08/21	18	141.08	0	0.00	141.50	18	1,116	1.61%
2024/08/19	0	0.00	15	143.00	144.00	-15	1,125	-1.33%
2024/08/16	18	142.33	3	142.00	142.00	15	1,133	1.32%
2024/08/13	1	141.50	6	141.58	141.50	-5	1,136	-0.44%
2024/08/12	5	140.50	0	0.00	140.50	5	1,142	0.44%
2024/08/09	2	141.50	2	140.00	140.00	0	1,159	0.00%
2024/08/08	0.1	138.00	0	0.00	138.00	0.1	1,154	0.01%
2024/08/02	0.1	149.50	0	0.00	150.50	0.1	1,168	0.01%
2024/07/31	2	152.00	2	151.50	151.50	0	1,183	0.00%
2024/07/26	0.1	157.00	0	0.00	157.00	0.1	1,214	0.01%
2024/07/22	1	163.00	0	0.00	165.00	1	1,256	0.08%
2024/07/19	1	173.00	0	0.00	173.00	1	1,263	0.08%
2024/07/18	3	177.00	11	177.00	177.00	-8	1,313	-0.61%
2024/07/17	9.2	178.03	0	0.00	178.00	9.2	1,319	0.70%
2024/07/16	2	181.50	2	178.50	178.50	0	1,329	0.00%
2024/07/12	0.2	180.00	0	0.00	180.00	0.2	1,373	0.01%
2024/07/11	0	0.00	1	182.50	182.50	-1	1,378	-0.07%
2024/07/08	0	0.00	0.2	184.50	182.00	-0.2	1,402	-0.01%
2024/07/05	0.2	182.50	1	185.00	185.00	-0.8	1,406	-0.06%
2024/07/04	0	0.00	10	179.50	179.50	-10	1,389	-0.72%
2024/07/03	10	177.00	10	178.50	177.50	0	1,391	0.00%
2024/07/02	10	176.00	0	0.00	176.00	10	1,379	0.72%
2024/06/28	0	0.00	2	175.50	174.00	-2	1,321	-0.15%
2024/06/27	12	172.58	12	176.00	176.00	0	1,314	0.00%
2024/06/26	3	176.00	4	175.88	175.50	-1	1,284	-0.08%
2024/06/25	2	172.50	3	172.83	174.00	-1	1,245	-0.08%
2024/06/24	2	176.00	0	0.00	173.00	2	1,218	0.16%
2024/06/21	1	181.50	1	181.50	179.50	0	1,187	0.00%
2024/06/18	0	0.00	1	175.00	174.50	-1	1,175	-0.09%
2024/06/14	1	170.50	0	0.00	171.00	1	1,201	0.08%
2024/06/11	10	175.75	1	174.50	174.00	9	1,218	0.74%
2024/06/07	3	173.50	4	177.75	177.00	-1	1,228	-0.08%
2024/06/04	0	0.00	4	170.63	170.00	-4	1,301	-0.31%
2024/06/03	0	0.00	1	169.50	169.50	-1	1,321	-0.08%
2024/05/31	0	0.00	1	169.50	169.50	-1	1,321	-0.08%
2024/05/30	1	172.00	0	0.00	170.00	1	1,320	0.08%
2024/05/27	0	0.00	1	165.00	166.00	-1	1,298	-0.08%
2024/05/22	0	0.00	9	162.50	164.00	-9	1,320	-0.68%
2024/05/21	9	161.00	0	0.00	160.50	9	1,329	0.68%
2024/05/16	0	0.00	8	162.50	162.50	-8	1,343	-0.60%
2024/05/15	8.1	161.95	3	164.83	160.00	5.1	1,366	0.37%
2024/05/14	3	163.00	0	0.00	163.50	3	1,365	0.22%
2024/05/09	1	166.00	0	0.00	167.00	1	1,360	0.07%
2024/05/08	0	0.00	10	169.50	170.00	-10	1,351	-0.74%
2024/05/07	7	170.00	7	171.50	170.50	0	1,348	0.00%
2024/05/03	11	173.86	8	176.50	171.50	3	1,335	0.22%
2024/05/02	1	173.50	0	0.00	173.00	1	1,332	0.08%
2024/04/30	16	178.25	1	179.50	176.50	15	1,351	1.11%
2024/04/29	0	0.00	11	179.59	181.50	-11	1,342	-0.82%
2024/04/24	2	176.50	1	177.50	177.50	1	1,292	0.08%
2024/04/23	0	0.00	8	168.50	171.00	-8	1,264	-0.63%
2024/04/22	8	164.50	8	166.00	165.50	0	1,259	0.00%
2024/04/19	20	165.15	11	166.55	164.50	9	1,252	0.72%
2024/04/17	0	0.00	8	168.00	169.50	-8	1,227	-0.65%
2024/04/16	8	165.00	0	0.00	165.00	8	1,228	0.65%
2024/04/12	1	174.50	1	173.00	174.50	0	1,220	0.00%
2024/04/10	0	0.00	9	170.50	173.00	-9	1,220	-0.74%
2024/04/09	9	169.00	0	0.00	169.00	9	1,222	0.74%
2024/04/08	11	169.82	0	0.00	170.50	11	1,232	0.89%
2024/04/03	0	0.00	1	168.00	170.00	-1	1,252	-0.08%
2024/04/01	20	167.25	20	167.75	168.50	0	1,455	0.00%
2024/03/29	10	166.50	20	165.50	166.50	-10	1,502	-0.67%
2024/03/28	21	164.95	20	165.50	164.50	1	1,545	0.06%
2024/03/27	10	164.90	10	165.50	165.00	0	1,599	0.00%
2024/03/26	10	166.00	0	0.00	163.50	10	1,712	0.58%
2024/03/25	11	168.00	10	169.50	168.00	1	1,987	0.05%
2024/03/22	1	168.00	1	168.50	168.00	0	2,089	0.00%
2024/03/21	3	165.50	3	163.00	165.50	0	2,217	0.00%
2024/03/20	1	162.50	0	0.00	161.00	1	2,458	0.04%
2024/03/19	12	163.58	19	163.11	163.00	-7	2,457	-0.28%
2024/03/15	13	160.88	3	163.00	160.50	10	2,543	0.39%
2024/03/14	0	0.00	2	163.50	164.50	-2	2,539	-0.08%
2024/03/11	14	161.71	14	161.64	161.50	0	2,563	0.00%
2024/03/08	2	169.00	3.6	166.86	162.50	-1.6	2,551	-0.06%
2024/03/07	2	161.50	0	0.00	161.00	2	2,438	0.08%
2024/03/06	8	158.00	0	0.00	158.00	8	2,418	0.33%
2024/03/04	8	158.50	24	158.50	159.00	-16	2,476	-0.65%
2024/03/01	8	156.50	8	157.50	157.00	0	2,491	0.00%
2024/02/29	9	156.56	0	0.00	156.50	9	2,489	0.36%
2024/02/26	1	159.50	0	0.00	161.00	1	2,496	0.04%
2024/02/23	0	0.00	3	162.00	160.50	-3	2,495	-0.12%
2024/02/22	0	0.00	10	156.00	160.00	-10	2,501	-0.40%
2024/02/15	6	158.17	1	157.50	156.50	5	2,488	0.20%
2024/02/05	5	161.00	5	162.50	161.00	0	2,477	0.00%
2024/02/02	5	161.50	6	162.00	161.50	-1	2,486	-0.04%
2024/02/01	5	161.50	0	0.00	161.50	5	2,489	0.20%
2024/01/24	10	164.50	10	163.50	164.50	0	2,579	0.00%
2024/01/23	10	159.50	10	160.50	161.00	0	2,560	0.00%
2024/01/19	10	159.00	20	160.25	160.00	-10	2,552	-0.39%
2024/01/17	0	158.00	0	0.00	158.50	0	2,545	0.00%
2024/01/16	10	162.00	0	0.00	162.00	10	2,524	0.40%
2024/01/15	0	0.00	10	164.30	164.50	-10	2,515	-0.40%
2024/01/11	16	165.31	16	167.13	165.00	0	2,511	0.00%
2024/01/10	14	163.14	14	163.86	163.50	0	2,505	0.00%
2024/01/05	9	164.00	9	164.50	164.00	0	2,504	0.00%
2024/01/04	7	164.50	7	168.50	164.50	0	2,509	0.00%
2023/12/29	20	168.50	21	168.98	168.50	-1	2,473	-0.04%
2023/12/28	11	171.95	10	172.50	171.50	1	2,447	0.04%
2023/12/27	22	172.84	14	174.75	172.00	8	2,397	0.33%
2023/12/26	3	191.50	2	191.50	189.00	1	2,237	0.04%
2023/12/25	2	190.75	4	188.50	190.00	-2	2,181	-0.09%
2023/12/22	134	187.49	136	186.30	188.00	-2	2,126	-0.09%	大買/大賣/
2023/12/21	5	185.00	4	187.00	189.00	1	2,068	0.05%
2023/12/20	37	186.42	43	187.41	184.00	-6	1,945	-0.31%
2023/12/19	3	181.83	7	180.43	184.00	-4	1,654	-0.24%
2023/12/18	35	180.99	32	182.41	180.50	3	1,542	0.19%
2023/12/15	14	181.96	23	172.87	183.50	-9	1,366	-0.66%
2023/12/14	20	165.50	25	165.30	167.00	-5	1,108	-0.45%
2023/12/13	10	163.50	10	167.00	163.50	0	1,085	0.00%
2023/12/12	0	0.00	4	165.25	165.00	-4	1,071	-0.37%
2023/12/08	5	162.70	11	162.45	160.50	-6	989	-0.61%
2023/12/06	6	157.50	6	158.00	157.50	0	906	0.00%
2023/12/05	13	156.50	12	157.25	156.00	1	901	0.11%
2023/12/04	6.6	158.56	0	0.00	159.00	6.6	894	0.74%
2023/11/29	0	0.00	1	161.50	160.00	-1	833	-0.12%
2023/11/28	12	158.58	18	157.83	159.00	-6	820	-0.73%
2023/11/27	7	155.21	7	156.07	153.50	0	803	0.00%
2023/11/24	12	155.25	12	156.00	155.00	0	805	0.00%
2023/11/22	1	155.50	1	154.00	154.00	0	794	0.00%
2023/11/20	6	157.50	0	0.00	157.00	6	768	0.78%
2023/11/16	0	0.00	6	157.50	157.50	-6	754	-0.80%
2023/11/15	6	158.00	3	157.50	157.00	3	750	0.40%
2023/11/09	1	157.00	1	157.50	157.50	0	740	0.00%
2023/11/08	1	155.50	0	0.00	156.50	1	752	0.13%
2023/11/06	0	0.00	1	161.50	161.00	-1	728	-0.14%
2023/11/02	5	156.50	5	157.49	156.50	0	731	0.00%
2023/11/01	1	155.50	1	156.50	155.50	0	746	0.00%
2023/10/30	1	155.00	1	155.00	155.00	0	745	0.00%
2023/10/24	1	153.50	1	151.46	153.50	0	835	0.00%
2023/10/20	1	151.50	2	151.25	151.50	-1	886	-0.11%
2023/10/16	0	154.17	0	0.00	152.50	0	923	0.00%
2023/10/12	0	0.00	1	153.00	153.50	-1	964	-0.10%
2023/10/06	1	150.50	0	0.00	150.50	1	1,020	0.10%
2023/10/04	0	0.00	1	148.46	148.50	-1	1,087	-0.10%
2023/09/27	0	0.00	4	142.00	143.00	-4	1,123	-0.36%
2023/09/26	0	0.00	9	143.50	143.00	-9	1,146	-0.78%
2023/09/13	0	0.00	1	148.00	148.50	-1	1,249	-0.08%
2023/09/07	3	144.33	2	145.00	145.00	1	1,394	0.07%
2023/09/01	1	144.00	1	145.50	145.50	0	1,555	0.00%
2023/08/29	1	140.00	1	142.50	140.00	0	1,685	0.00%
2023/08/24	1	140.50	1	141.50	140.50	0	1,902	0.00%
2023/08/21	1	139.50	1	138.00	138.00	0	1,938	0.00%
2023/08/18	1	140.50	0.1	140.00	138.00	1	1,939	0.05%
2023/08/17	0	0.00	10.2	140.00	140.50	-10.2	1,936	-0.53%
2023/08/14	1	142.00	1	140.00	140.00	0	1,928	0.00%
2023/08/11	2	144.50	0	0.00	143.50	2	1,919	0.10%
2023/08/09	10	146.10	10	147.00	145.00	0	1,902	0.00%
2023/08/08	0.1	148.50	0	0.00	147.50	0.1	1,887	0.00%
2023/08/04	1.1	153.52	0	0.00	153.00	1.1	1,874	0.06%
2023/08/02	2.1	153.15	3	157.00	153.00	-1	1,871	-0.05%
2023/07/31	11.1	161.32	1	165.50	159.50	10.1	1,842	0.55%
2023/07/28	4	164.00	21	163.38	164.00	-17	1,812	-0.94%
2023/07/27	13	162.50	3	163.50	162.50	10	1,807	0.55%
2023/07/25	2	165.50	11	160.50	164.00	-9	1,760	-0.51%
2023/07/24	11	158.00	1	158.50	158.50	10	1,740	0.57%
2023/07/21	11	158.50	24	160.15	159.50	-13	1,773	-0.73%
2023/07/20	17	161.59	10	163.00	161.50	7	1,797	0.39%
2023/07/19	6	161.92	1	167.00	161.50	5	1,795	0.28%
2023/07/18	1	164.00	2	163.00	165.50	-1	1,785	-0.06%
2023/07/17	3	166.67	1.1	168.85	164.50	1.9	1,782	0.11%
2023/07/14	0	0.00	3	166.00	169.00	-3	1,772	-0.17%
2023/07/13	1	163.50	4	163.25	161.50	-3	1,733	-0.17%
2023/07/12	1	158.50	5	164.60	164.00	-4	1,702	-0.23%
2023/07/11	0	0.00	13	158.62	158.50	-13	1,663	-0.78%
2023/07/10	1	160.50	0	0.00	160.50	1	1,653	0.06%
2023/07/05	0	0.00	1	162.50	161.00	-1	1,658	-0.06%
2023/07/04	13	164.85	1	167.50	164.00	12	1,646	0.73%
2023/06/30	0	0.00	11	167.50	167.50	-11	1,664	-0.66%
2023/06/29	12	166.25	0	0.00	166.00	12	1,671	0.72%
2023/06/27	1	168.00	2	167.75	167.50	-1	1,687	-0.06%
2023/06/19	0	0.00	1	168.50	168.00	-1	1,804	-0.06%
2023/06/15	2	168.50	0	0.00	168.00	2	1,826	0.11%
2023/06/14	1	168.00	0	0.00	167.50	1	1,892	0.05%
2023/06/13	1	163.00	12	160.50	163.50	-11	1,928	-0.57%
2023/06/12	12	158.00	0	0.00	158.00	12	1,926	0.62%
2023/06/08	0	0.00	13	159.00	158.00	-13	1,931	-0.67%
2023/06/07	15	157.30	1	157.50	157.50	14	1,933	0.72%
2023/06/05	1	167.50	0	0.00	165.00	1	2,015	0.05%
2023/06/02	8	169.38	1	168.50	168.50	7	1,985	0.35%
2023/06/01	1	163.00	1	163.50	163.50	0	1,922	0.00%
2023/05/31	1	164.50	2	164.75	166.00	-1	1,898	-0.05%
2023/05/30	2	166.00	1	167.00	164.50	1	1,849	0.05%
2023/05/29	1	157.00	3	156.67	157.00	-2	1,725	-0.12%
2023/05/26	1	153.50	2	154.50	153.00	-1	1,712	-0.06%
2023/05/18	0	0.00	8	151.00	151.00	-8	1,739	-0.46%
2023/05/17	1	147.03	0	0.00	148.50	1	1,740	0.06%
2023/05/12	0	0.00	10	146.00	145.50	-10	1,744	-0.57%
2023/05/11	10	145.50	10	147.00	144.50	0	1,752	0.00%
2023/05/10	10	145.50	0	0.00	146.00	10	1,766	0.57%
2023/05/08	2	152.25	2	151.00	151.50	0	1,788	0.00%
2023/04/28	0	0.00	11	148.00	149.00	-11	1,894	-0.58%
2023/04/26	1	144.00	0	0.00	145.00	1	1,866	0.05%
2023/04/25	0	0.00	1	145.50	145.50	-1	1,830	-0.05%
2023/04/24	1	152.50	0	0.00	152.50	1	1,798	0.06%
2023/04/20	11	153.27	0	0.00	151.00	11	1,799	0.61%
2023/04/19	6	155.75	0	0.00	154.50	6	1,798	0.33%
2023/04/14	0	0.00	9	160.50	161.50	-9	1,771	-0.51%
2023/04/13	1	158.00	0	0.00	158.50	1	1,776	0.06%
2023/04/12	1	162.00	2	162.75	162.50	-1	1,777	-0.06%
2023/04/11	9	162.00	0	0.00	162.00	9	1,773	0.51%
2023/04/10	0	0.00	9	162.94	162.50	-9	1,785	-0.50%
2023/04/06	9	160.94	0	0.00	160.50	9	1,780	0.51%
2023/03/31	2	166.25	2	167.25	166.00	0	1,766	0.00%
2023/03/30	9	165.00	13	163.46	165.00	-4	1,752	-0.23%
2023/03/29	14	163.50	14	163.36	162.50	0	1,752	0.00%
2023/03/28	7	164.00	4.1	167.84	164.00	3	1,753	0.17%
2023/03/24	10	169.75	4	172.38	170.00	6	1,732	0.35%
2023/03/23	18	171.50	37	172.30	171.50	-19	1,683	-1.13%
2023/03/22	0	0.00	1	167.50	170.00	-1	1,637	-0.06%
2023/03/21	16	165.59	18	168.31	165.50	-2	1,595	-0.13%
2023/03/20	0	0.00	2	166.50	166.00	-2	1,570	-0.13%
2023/03/17	46	167.17	39	167.08	165.00	7	1,563	0.45%
2023/03/16	8	164.94	6	161.17	165.50	2	1,467	0.14%
2023/03/15	15	161.00	15	161.50	161.00	0	1,405	0.00%
2023/03/14	4	157.13	5	156.10	158.50	-1	1,418	-0.07%
2023/03/13	1	155.00	0	0.00	156.00	1	1,422	0.07%
2023/03/10	11	159.00	11	163.50	159.00	0	1,416	0.00%
2023/03/09	31	165.87	31	167.03	165.50	0	1,433	0.00%
2023/03/08	7	163.57	8	165.00	165.50	-1	1,402	-0.07%
2023/03/07	0	0.00	3	155.50	155.50	-3	1,372	-0.22%
2023/03/06	0	0.00	6	154.00	154.50	-6	1,387	-0.43%
2023/02/23	0	0.00	1	152.50	152.50	-1	1,528	-0.07%
2023/02/22	1	150.50	0	0.00	150.50	1	1,543	0.06%
2023/02/21	6	155.50	0	0.00	155.50	6	1,551	0.39%
2023/02/20	0	0.00	6	154.00	156.50	-6	1,586	-0.38%
2023/02/17	6	153.00	0	0.00	153.00	6	1,631	0.37%
2023/02/16	0	0.00	7	153.71	155.50	-7	1,680	-0.42%
2023/02/15	1	152.00	4	151.50	151.00	-3	1,790	-0.17%
2023/02/14	2	153.00	0	0.00	152.50	2	1,829	0.11%
2023/02/10	2	156.00	0	0.00	154.00	2	1,927	0.10%
2023/02/09	6	157.00	2	160.00	157.00	4	1,960	0.20%
2023/02/08	2	160.00	2	159.50	160.00	0	1,971	0.00%
2023/02/07	0	0.00	6	158.00	158.50	-6	1,982	-0.30%
2023/02/06	9	157.89	0	0.00	156.00	9	2,037	0.44%
2023/02/02	0	0.00	2	159.50	161.50	-2	2,006	-0.10%
2023/02/01	1	155.00	1	157.00	156.00	0	2,010	0.00%
2023/01/30	0	152.50	0	0.00	152.50	0	2,114	0.00%
2023/01/16	2	149.50	0	0.00	149.00	2	2,191	0.09%
2023/01/12	2	147.00	2	149.50	147.00	0	2,286	0.00%
2023/01/09	0	0.00	1	149.00	150.50	-1	2,362	-0.04%
2023/01/06	1	144.50	2	144.50	145.00	-1	2,379	-0.04%
2023/01/04	0	0.00	1	140.50	141.50	-1	2,460	-0.04%
2023/01/03	10	136.50	10	139.50	140.00	0	2,509	0.00%
2022/12/30	3	137.00	4	139.38	136.00	-1	2,510	-0.04%
2022/12/29	12	137.08	23	137.54	137.50	-11	2,513	-0.44%
2022/12/28	2	137.50	0	0.00	136.50	2	2,557	0.08%
2022/12/26	10	141.00	10	142.00	141.00	0	2,607	0.00%
2022/12/23	10	142.00	10	143.00	142.00	0	2,650	0.00%
2022/12/21	0	0.00	1	145.00	144.50	-1	2,718	-0.04%
2022/12/20	2	144.75	0	0.00	143.50	2	2,774	0.07%
2022/12/19	23	151.00	23	151.07	151.00	0	2,825	0.00%
2022/12/16	1	149.50	2	151.50	152.00	-1	2,859	-0.03%
2022/12/15	10	153.50	0	0.00	153.50	10	2,868	0.35%
2022/12/14	0	0.00	11	154.00	155.00	-11	2,882	-0.38%
2022/12/13	1	151.50	2	150.50	150.50	-1	2,886	-0.03%
2022/12/09	20	153.75	21	152.02	152.00	-1	2,913	-0.03%
2022/12/08	0	0.00	1	154.50	153.50	-1	2,929	-0.03%
2022/12/07	31	155.90	40	153.40	152.00	-9	2,954	-0.30%
2022/12/06	19	160.53	0	0.00	157.00	19	2,970	0.64%
2022/12/02	0	0.00	12	161.54	162.00	-12	2,989	-0.40%
2022/12/01	10	161.00	22	162.05	160.00	-12	3,009	-0.40%
2022/11/30	0	0.00	2	157.00	157.00	-2	3,003	-0.07%
2022/11/29	15	156.57	0	0.00	154.50	15	3,021	0.50%
2022/11/28	12	163.83	0	0.00	164.00	12	2,951	0.41%
2022/11/25	26	170.33	2	170.50	166.50	24	2,986	0.80%
2022/11/24	4	171.50	46	169.96	172.00	-42	2,977	-1.41%
2022/11/23	11	164.73	1	165.00	164.50	10	2,935	0.34%
2022/11/22	14	164.07	19	165.03	165.50	-5	2,973	-0.17%
2022/11/21	11	165.95	10	165.50	165.50	1	3,003	0.03%
2022/11/18	29	166.53	27	165.11	164.00	2	3,047	0.07%
2022/11/17	73	165.77	53	167.23	167.50	20	3,058	0.65%
2022/11/16	17	164.24	15	165.30	167.00	2	3,061	0.07%
2022/11/15	16	165.97	18	167.44	167.50	-2	3,052	-0.07%
2022/11/14	13	160.50	16	163.25	164.50	-3	3,073	-0.10%
2022/11/11	45	164.61	33	168.48	163.50	12	3,123	0.38%
2022/11/10	3	157.17	29	159.60	158.50	-26	3,083	-0.84%
2022/11/09	19	157.00	33	158.80	157.00	-14	3,221	-0.43%
2022/11/08	43	154.34	58	155.08	153.00	-15	3,325	-0.45%
2022/11/07	21	151.67	38	152.29	151.50	-17	3,364	-0.51%
2022/11/04	40	148.01	5	149.10	150.50	35	3,468	1.01%
2022/11/03	53	145.85	49	148.39	148.50	4	3,550	0.11%
2022/11/02	36	146.28	0	0.00	145.50	36	3,577	1.01%
2022/11/01	1	145.50	1	146.50	144.50	0	3,572	0.00%
2022/10/31	51	144.98	60	144.17	145.50	-9	3,610	-0.25%
2022/10/28	10	142.00	0	0.00	140.50	10	3,620	0.28%
2022/10/27	31	144.79	33	145.12	145.50	-2	3,615	-0.06%
2022/10/26	2	137.00	2	141.00	139.00	0	3,593	0.00%
2022/10/25	10	141.00	10	137.50	137.50	0	3,576	0.00%
2022/10/24	1	143.50	2	143.50	139.50	-1	3,572	-0.03%
2022/10/21	12	135.67	22	134.27	134.00	-10	3,597	-0.28%
2022/10/20	28	139.80	17	137.00	137.00	11	3,638	0.30%
2022/10/19	21	140.07	20	139.00	139.00	1	3,638	0.03%
2022/10/18	21	138.43	20	140.00	139.50	1	3,670	0.03%
2022/10/17	20	135.00	20	139.00	139.00	0	3,808	0.00%
2022/10/14	2	136.50	2	131.50	139.00	0	3,907	0.00%
2022/10/13	11	126.77	11	133.77	126.50	0	4,037	0.00%
2022/10/11	1	132.00	6	132.25	132.50	-5	4,073	-0.12%
2022/10/07	2	143.00	2	144.25	143.00	0	4,102	0.00%
2022/10/05	3	145.33	4	147.75	144.00	-1	4,184	-0.02%
2022/10/04	20	142.00	21	143.95	144.00	-1	4,191	-0.02%
2022/10/03	20	139.00	20	135.50	139.00	0	4,205	0.00%
2022/09/30	2	136.50	2	135.75	137.00	0	4,299	0.00%
2022/09/29	24	138.58	23	135.61	135.00	1	4,369	0.02%
2022/09/28	20	142.50	30	136.20	135.50	-10	4,441	-0.23%
2022/09/27	0	0.00	1	138.50	144.50	-1	4,492	-0.02%
2022/09/26	4	148.13	19	146.05	144.00	-15	4,558	-0.33%
2022/09/23	7	154.79	6	161.50	154.50	1	4,650	0.02%
2022/09/22	9	161.00	9	157.50	161.00	0	4,696	0.00%
2022/09/21	6	159.50	6	162.50	159.50	0	4,756	0.00%
2022/09/20	21	164.45	20	163.00	163.00	1	4,895	0.02%
2022/09/19	19	164.47	20	164.38	162.50	-1	4,983	-0.02%
2022/09/15	6	169.50	5	174.50	169.50	1	5,174	0.02%
2022/09/14	2	171.25	0	0.00	174.00	2	5,280	0.04%
2022/09/12	20	177.00	21	177.71	177.00	-1	5,467	-0.02%
2022/09/08	41	170.99	42	170.82	171.00	-1	5,626	-0.02%
2022/09/07	22	166.09	36	166.17	165.50	-14	5,685	-0.25%
2022/09/06	34	167.38	20	166.50	166.50	14	5,733	0.24%
2022/09/05	46	168.21	46	171.68	168.00	0	5,818	0.00%
2022/09/02	34	173.59	49	175.87	174.50	-15	5,894	-0.25%
2022/09/01	35	175.80	20	173.00	173.00	15	6,029	0.25%
2022/08/31	43	181.41	63	177.46	183.00	-20	6,090	-0.33%
2022/08/30	63	177.79	74	176.70	178.00	-11	6,139	-0.18%
2022/08/29	26	170.75	14	170.96	171.00	12	6,249	0.19%
2022/08/26	44	181.15	43	184.91	181.00	1	6,402	0.02%
2022/08/25	75	183.00	77	183.37	183.00	-2	6,562	-0.03%
2022/08/24	83	178.22	84	180.66	178.00	-1	6,619	-0.02%
2022/08/22	0	0.00	1	181.50	177.50	-1	7,045	-0.01%
2022/08/19	127	183.62	147	184.60	183.50	-20	7,252	-0.28%	大買/大賣/
2022/08/18	33	178.94	31	182.53	183.00	2	7,339	0.03%
2022/08/17	66	183.93	57	186.09	183.00	9	7,423	0.12%
2022/08/16	131	185.95	111.1	189.33	185.50	20	7,524	0.27%	大買/大賣/
2022/08/15	273	185.40	275	181.74	186.00	-2	7,476	-0.03%	大買/大賣/
2022/08/12	99	176.49	100	174.21	176.50	-1	7,450	-0.01%
2022/08/11	159	172.54	161	169.43	173.00	-2	7,652	-0.03%	大買/大賣/
2022/08/10	32	167.33	29	163.55	162.00	3	7,819	0.04%
2022/08/09	95	173.45	95	175.61	173.00	0	8,115	0.00%
2022/08/08	91	174.14	99	175.06	174.50	-8	8,565	-0.09%
2022/08/05	69	173.11	69	170.90	173.50	0	8,735	0.00%
2022/08/04	77	163.43	68	163.58	163.50	9	8,838	0.10%
2022/08/03	63	164.44	63	165.17	165.00	0	9,066	0.00%
2022/08/02	20	162.00	42	165.90	167.00	-22	9,204	-0.24%
2022/08/01	14	168.57	18	170.22	169.50	-4	9,303	-0.04%
2022/07/29	50	172.14	43	172.26	172.00	7	9,459	0.07%
2022/07/28	58	169.83	41	172.88	168.50	17	9,627	0.18%
2022/07/27	20	168.25	34	170.18	173.00	-14	9,699	-0.14%
2022/07/26	24	169.54	10	170.00	167.50	14	9,702	0.14%
2022/07/25	1	171.50	5	172.40	171.50	-4	9,712	-0.04%
2022/07/22	83	177.21	58	182.74	177.50	25	9,819	0.25%
2022/07/21	54	179.73	75	177.16	180.00	-21	9,807	-0.21%
2022/07/20	63	170.37	40.1	174.00	170.00	22.9	9,789	0.23%
2022/07/18	20	164.50	23	165.89	166.00	-3	9,823	-0.03%
2022/07/15	122	164.63	120	164.00	165.00	2	9,838	0.02%	大買/大賣/
2022/07/14	2	157.25	15	154.87	160.50	-13	9,894	-0.13%
2022/07/11	53	168.10	53	165.15	164.00	0	10,019	0.00%
2022/07/08	44	168.15	31	165.48	165.50	13	10,062	0.13%
2022/07/07	33	161.85	45	166.48	167.00	-12	10,008	-0.12%
2022/07/06	21	163.45	22	157.57	157.50	-1	9,944	-0.01%
2022/07/05	20	165.00	21	166.79	167.00	-1	9,961	-0.01%
2022/07/04	32	164.53	32	167.72	165.00	0	9,906	0.00%
2022/07/01	7	172.64	7	173.00	164.00	0	9,873	0.00%
2022/06/30	38	176.84	24	181.21	176.50	14	9,868	0.14%
2022/06/28	16	186.25	14	187.57	188.50	2	10,053	0.02%
2022/06/27	72	193.94	78	194.25	194.00	-6	10,018	-0.06%
2022/06/24	22	184.50	20	188.00	184.50	2	10,160	0.02%
2022/06/23	6	187.75	6	188.00	188.00	0	10,236	0.00%
2022/06/22	22	193.75	20	188.53	187.50	2	10,215	0.02%
2022/06/21	8	203.19	2	202.25	203.50	6	10,153	0.06%
2022/06/20	26	199.43	26	209.33	198.50	0	10,157	0.00%
2022/06/17	23	209.26	3	214.17	206.50	20	10,182	0.20%
2022/06/16	24	231.60	23	221.17	220.00	1	10,130	0.01%
2022/06/15	30	229.05	50	231.08	229.00	-20	10,301	-0.19%
2022/06/14	21	232.90	19	234.16	235.00	2	10,341	0.02%
2022/06/13	36.1	238.38	26	233.25	233.00	10.1	10,309	0.10%
2022/06/10	46	241.27	45	244.94	250.00	1	10,277	0.01%
2022/06/09	67	245.42	67	245.49	246.00	0	10,312	0.00%
2022/06/08	4	244.00	4	243.38	244.00	0	10,249	0.00%
2022/06/07	37	246.28	36	243.32	242.50	1	10,242	0.01%
2022/06/06	56.1	256.25	29	260.31	253.50	27.1	10,140	0.27%
2022/06/02	104	264.60	98	264.35	265.00	6	9,988	0.06%	大買/
2022/06/01	26	258.62	20.1	259.35	259.00	5.9	9,830	0.06%
2022/05/31	109	259.10	114	258.79	259.50	-5	9,742	-0.05%	大買/大賣/
2022/05/30	112.1	254.33	118	253.39	254.50	-5.9	9,590	-0.06%	大買/大賣/
2022/05/27	151	243.81	163	241.07	244.50	-12	9,412	-0.13%	大買/大賣/
2022/05/26	70	231.01	68	230.43	232.00	2	9,208	0.02%
2022/05/25	98	227.35	103	228.07	229.50	-5	9,074	-0.06%	大賣/
2022/05/24	42	228.57	40	224.40	221.50	2	8,933	0.02%
2022/05/23	34	240.47	24	237.48	237.00	10	8,774	0.11%
2022/05/20	89	242.37	84	245.17	243.00	5	8,674	0.06%
2022/05/19	17	243.53	20	245.35	245.50	-3	8,568	-0.04%
2022/05/18	29	244.84	18	246.22	246.00	11	8,321	0.13%
2022/05/17	103	248.19	114	240.73	249.00	-11	8,075	-0.14%	大買/大賣/
2022/05/16	154	233.72	148	239.80	232.00	6	7,754	0.08%	大買/大賣/
2022/05/13	3	220.17	18	223.92	229.00	-15	7,375	-0.20%
2022/05/12	29	213.86	23	209.33	208.50	6	7,403	0.08%
2022/05/11	28	213.52	32	216.27	218.00	-4	7,443	-0.05%
2022/05/10	4	205.00	8	208.44	213.00	-4	7,301	-0.05%
2022/05/09	27	205.24	22	202.95	202.00	5	7,198	0.07%
2022/05/06	34	213.49	33	214.45	214.00	1	7,135	0.01%
2022/05/05	10	221.00	35	215.20	221.00	-25	7,016	-0.36%
2022/05/04	36	202.50	13	206.15	201.00	23	6,855	0.34%
2022/05/03	1	194.50	26	200.31	200.50	-25	6,761	-0.37%
2022/04/29	32	197.98	7	199.43	195.00	25	6,757	0.37%
2022/04/28	35	194.01	35	201.66	196.50	0	6,692	0.00%
2022/04/27	3	192.00	4	195.50	195.00	-1	6,556	-0.02%
2022/04/26	27	207.33	21	202.71	202.50	6	6,412	0.09%
2022/04/25	24	206.50	28	211.25	212.50	-4	6,317	-0.06%
2022/04/22	22	219.95	20	213.00	213.00	2	6,264	0.03%
2022/04/21	1	229.50	1	230.00	231.00	0	6,129	0.00%
2022/04/19	22	225.45	22	223.68	223.50	0	5,995	0.00%
2022/04/18	21	224.62	20	224.50	224.50	1	5,937	0.02%
2022/04/15	26	243.46	25	227.24	228.00	1	5,882	0.02%
2022/04/14	25	258.50	23	253.22	250.50	2	5,784	0.03%
2022/04/13	1	260.00	2	264.50	259.00	-1	5,740	-0.02%
2022/04/12	23	253.91	20	250.50	250.50	3	5,712	0.05%
2022/04/11	29	264.72	27	255.33	252.50	2	5,680	0.04%
2022/04/08	53	269.50	23	267.89	267.50	30	5,586	0.54%
2022/04/07	26	274.04	26	270.58	269.00	0	5,556	0.00%
2022/04/06	25	270.68	25	277.84	278.50	0	5,474	0.00%
2022/04/01	28	284.98	25	280.48	281.00	3	5,339	0.06%
2022/03/31	46	291.51	43	296.24	289.50	3	5,203	0.06%
2022/03/30	32	288.52	32	289.09	289.00	0	5,114	0.00%
2022/03/29	41	297.37	35	291.26	289.00	6	5,103	0.12%
2022/03/28	34	314.32	17	311.82	301.00	17	4,898	0.35%
2022/03/25	32	361.56	18	347.61	334.00	14	4,773	0.29%
2022/03/24	73	369.97	72	371.01	371.00	1	4,706	0.02%
2022/03/23	85	370.39	91	370.24	372.50	-6	4,705	-0.13%
2022/03/22	82	363.44	82	362.54	368.00	0	4,721	0.00%
2022/03/21	73	353.40	73	351.89	358.00	0	4,660	0.00%
2022/03/18	107	340.64	105	333.75	347.50	2	4,635	0.04%	大買/大賣/
2022/03/17	22	310.93	56	310.97	317.00	-34	4,536	-0.75%
2022/03/16	39	288.97	39	291.78	288.50	0	4,634	0.00%
2022/03/15	47	289.35	44	302.92	285.00	3	4,686	0.06%
2022/03/14	174	313.76	176	309.07	308.50	-2	4,754	-0.04%	大買/大賣/
2022/03/11	43	294.00	45	290.06	294.00	-2	4,619	-0.04%
2022/03/10	79	286.68	75	289.97	287.00	4	4,611	0.09%
2022/03/09	67	276.90	69	273.72	277.00	-2	4,578	-0.04%
2022/03/08	5	270.30	5	269.80	260.50	0	4,621	0.00%
2022/03/07	36	271.65	37	275.15	274.50	-1	4,751	-0.02%
2022/03/04	2	282.00	3	285.83	286.00	-1	4,906	-0.02%
2022/03/03	96	285.28	96	288.40	285.00	0	5,076	0.00%
2022/03/02	161	282.19	161	278.39	281.50	0	5,105	0.00%	大買/大賣/
2022/03/01	94	274.99	133	267.52	276.00	-39	5,162	-0.76%	大賣/
2022/02/25	40	256.43	40	260.00	257.00	0	5,419	0.00%
2022/02/24	16	259.69	15	253.50	253.50	1	5,548	0.02%
2022/02/23	17	265.71	0	0.00	266.00	17	5,637	0.30%
2022/02/22	23	269.43	8	264.38	263.50	15	5,647	0.27%
2022/02/21	7	277.50	7	280.50	276.00	0	5,639	0.00%
2022/02/18	12	280.17	13	278.15	280.50	-1	5,638	-0.02%
2022/02/17	25	277.76	24	284.81	284.00	1	5,602	0.02%
2022/02/16	19	287.24	11	284.45	280.50	8	5,554	0.14%
2022/02/15	6	288.92	5	295.90	283.00	1	5,512	0.02%
2022/02/14	10	294.05	10	297.45	291.50	0	5,466	0.00%
2022/02/11	15	290.73	19	279.95	294.00	-4	5,344	-0.07%
2022/02/10	17	265.24	22	259.02	268.50	-5	5,144	-0.10%
2022/02/09	25	244.60	49	250.36	250.50	-24	5,027	-0.48%
2022/02/08	23	239.54	10	252.75	241.00	13	4,983	0.26%
2022/02/07	18	257.17	0	0.00	254.00	18	4,890	0.37%
2022/01/26	12	280.75	12	278.67	282.00	0	4,842	0.00%
2022/01/25	3	277.00	5	281.00	276.50	-2	4,835	-0.04%
2022/01/24	12	263.17	33	272.61	280.00	-21	4,805	-0.44%
2022/01/21	30	267.42	20	262.50	262.50	10	4,762	0.21%
2022/01/20	10	274.45	11	273.64	276.00	-1	4,749	-0.02%
2022/01/19	3	266.67	12	267.25	272.00	-9	4,739	-0.19%
2022/01/18	12	268.96	9	270.17	268.00	3	4,738	0.06%
2022/01/17	25	267.42	23	270.74	270.50	2	4,734	0.04%
2022/01/14	1	256.00	0	0.00	266.50	1	4,685	0.02%
2022/01/12	8	268.06	6	270.67	261.50	2	4,685	0.04%
2022/01/11	6	262.25	5	263.00	260.00	1	4,629	0.02%
2022/01/10	0	0.00	3	262.00	266.50	-3	4,621	-0.06%
2022/01/07	3	266.00	0	0.00	263.00	3	4,597	0.07%
2022/01/06	1	270.00	1	274.00	274.00	0	4,548	0.00%
2022/01/05	11	277.27	21	277.50	279.50	-10	4,502	-0.22%
2022/01/03	14	290.18	15	293.27	288.00	-1	4,444	-0.02%
2021/12/29	14	292.25	12	295.17	292.00	2	4,429	0.05%
2021/12/28	17	296.06	9	292.50	292.50	8	4,443	0.18%
2021/12/27	11	300.09	9	297.67	297.00	2	4,461	0.04%
2021/12/24	16	299.41	17	299.79	304.00	-1	4,435	-0.02%
2021/12/23	12	300.58	15	299.83	294.50	-3	4,351	-0.07%
2021/12/22	6	292.92	2	287.50	286.00	4	4,254	0.09%
2021/12/21	7	288.79	8	291.75	290.50	-1	4,227	-0.02%
2021/12/20	5	293.70	4	296.75	288.00	1	4,176	0.02%
2021/12/17	11	292.32	9	291.67	294.50	2	4,130	0.05%
2021/12/16	10	298.50	21	302.07	302.00	-11	4,063	-0.27%
2021/12/15	32	285.39	29	284.34	284.50	3	3,906	0.08%
2021/12/14	3	291.00	5	289.40	288.00	-2	3,814	-0.05%
2021/12/13	39	295.14	31	298.81	292.00	8	3,704	0.22%
2021/12/10	10	284.10	15	292.70	297.50	-5	3,530	-0.14%
2021/12/09	18	296.00	6	294.92	280.00	12	3,304	0.36%
2021/12/08	18	290.31	23	276.61	298.00	-5	3,150	-0.16%
2021/12/07	24	265.81	27	262.46	271.00	-3	2,987	-0.10%
2021/12/06	8	254.19	7	256.50	260.50	1	2,928	0.03%
2021/12/03	19	254.79	9	257.50	255.50	10	2,924	0.34%
2021/12/02	22	259.57	22	261.98	257.00	0	2,870	0.00%
2021/12/01	34	261.66	35	257.44	264.00	-1	2,803	-0.04%
2021/11/30	36	256.81	33	251.45	250.00	3	2,663	0.11%
2021/11/29	19	239.61	17	240.68	242.00	2	2,474	0.08%
2021/11/26	6	227.50	6	227.50	235.50	0	2,274	0.00%
2021/11/25	16	232.78	14	233.82	234.00	2	2,190	0.09%
2021/11/24	28	228.20	29	225.19	232.00	-1	2,038	-0.05%
2021/11/23	3	205.83	3	205.00	211.00	0	1,744	0.00%
2021/11/22	2	203.25	51	205.47	210.00	-49	1,601	-3.06%
2021/11/19	5	194.00	4	194.00	191.00	1	1,503	0.07%
2021/11/18	6	188.17	34	189.74	190.00	-28	1,494	-1.87%
2021/11/17	13	182.81	13	184.54	188.50	0	1,468	0.00%
2021/11/16	3	187.00	10	186.50	186.00	-7	1,461	-0.48%
2021/11/15	53	185.86	7	191.00	185.50	46	1,468	3.13%
2021/11/12	36	184.86	30	186.83	189.00	6	1,457	0.41%
2021/11/11	36	185.63	5	186.30	190.00	31	1,428	2.17%
2021/11/10	8	172.31	10	174.80	185.50	-2	1,346	-0.15%
2021/11/08	0	0.00	11	164.82	164.50	-11	1,252	-0.88%
2021/11/05	12	168.67	1	167.50	169.00	11	1,259	0.87%
2021/11/02	1	165.50	2	167.50	167.50	-1	1,217	-0.08%
2021/11/01	1	166.50	7	163.50	166.50	-6	1,178	-0.51%
2021/10/29	1	156.50	0	0.00	157.50	1	1,148	0.09%
2021/10/28	0	0.00	1	158.00	156.00	-1	1,121	-0.09%
2021/10/27	2	153.25	1	156.00	154.50	1	1,114	0.09%
2021/10/26	0	0.00	13	151.00	151.00	-13	1,094	-1.19%
2021/10/25	15	146.70	1	147.00	147.00	14	1,074	1.30%
2021/10/21	1	156.50	7	157.00	157.00	-6	1,052	-0.57%
2021/10/20	6	152.50	1	156.50	154.00	5	1,043	0.48%
2021/10/19	0	0.00	12	150.50	150.50	-12	1,052	-1.14%
2021/10/18	13	148.46	0	0.00	148.50	13	1,076	1.21%
2021/10/07	0	0.00	11	149.50	154.00	-11	1,172	-0.94%
2021/10/06	13	145.46	2	146.75	144.00	11	1,222	0.90%
2021/10/05	0	0.00	11	149.50	150.00	-11	1,243	-0.88%
2021/10/04	2	143.75	0	0.00	145.50	2	1,215	0.16%
2021/10/01	12	151.38	0	0.00	151.00	12	1,209	0.99%
2021/09/30	1	164.00	1	161.00	161.00	0	1,249	0.00%
2021/09/29	0	0.00	12	162.00	165.50	-12	1,249	-0.96%
2021/09/28	1	165.50	0	0.00	163.50	1	1,242	0.08%
2021/09/27	14	171.89	12	174.50	171.50	2	1,242	0.16%
2021/09/24	12	172.50	12	175.50	172.50	0	1,262	0.00%
2021/09/23	12	173.00	0	0.00	172.00	12	1,276	0.94%
2021/09/13	1	179.00	0	0.00	179.50	1	1,439	0.07%
2021/09/10	4	183.75	4	179.00	184.00	0	1,460	0.00%
2021/09/08	2	174.50	0	0.00	175.00	2	1,575	0.13%
2021/09/03	0	0.00	1	189.00	189.00	-1	1,550	-0.06%
2021/08/26	1	178.50	0	0.00	180.00	1	1,821	0.05%
2021/08/25	3	186.00	3	188.00	185.50	0	1,868	0.00%
2021/08/23	0	0.00	9	174.50	176.50	-9	1,871	-0.48%
2021/08/18	0	0.00	1	173.50	173.00	-1	1,988	-0.05%
2021/08/17	5	175.00	0	0.00	167.00	5	2,058	0.24%
2021/08/16	0	0.00	6	179.75	177.00	-6	2,060	-0.29%
2021/08/13	10	176.50	0	0.00	176.50	10	2,071	0.48%
2021/08/12	0	0.00	10	178.50	182.00	-10	2,062	-0.48%
2021/08/11	10	177.00	0	0.00	174.50	10	2,101	0.48%
2021/07/28	1	186.00	1	189.00	189.50	0	2,568	0.00%
2021/07/26	0	0.00	2	198.25	196.00	-2	2,687	-0.07%
2021/07/23	2	189.75	8	192.06	193.00	-6	2,734	-0.22%
2021/07/22	3	202.50	1	200.00	199.50	2	2,772	0.07%
2021/07/16	1	212.00	0	0.00	208.00	1	3,297	0.03%
2021/07/14	1	218.00	0	0.00	218.50	1	3,615	0.03%
2021/07/13	3	217.66	4.1	206.52	220.00	-1.1	3,602	-0.03%
2021/07/12	0	0.00	1	196.00	200.00	-1	3,537	-0.03%
2021/07/09	1	195.50	0	0.00	190.50	1	3,504	0.03%
2021/07/08	2	193.50	2	196.75	193.50	0	3,511	0.00%
2021/07/07	0	0.00	2	190.00	197.00	-2	3,489	-0.06%
2021/07/05	1	190.50	0	0.00	187.50	1	3,456	0.03%
2021/07/01	2	181.25	2	191.00	180.00	0	3,551	0.00%
2021/06/29	1	184.50	2	189.25	186.50	-1	3,532	-0.03%
2021/06/25	1	184.00	2	185.00	184.00	-1	3,498	-0.03%
2021/06/24	1	181.00	2	180.50	182.00	-1	3,473	-0.03%
2021/06/21	8	176.00	0	0.00	175.50	8	3,354	0.24%
2021/06/18	2	186.50	0	0.00	179.00	2	3,336	0.06%
2021/06/17	1.1	183.51	2	185.00	183.00	-0.9	3,280	-0.03%
2021/06/16	1	178.00	0	0.00	178.00	1	3,215	0.03%
2021/06/09	2	178.50	1	180.00	176.50	1	3,179	0.03%
2021/06/08	1	180.00	3	180.00	178.00	-2	3,109	-0.06%
2021/06/04	2	171.25	1	174.50	170.50	1	2,978	0.03%
2021/06/03	1	174.00	1	175.00	176.00	0	2,953	0.00%
2021/06/02	0	0.00	2	171.00	167.50	-2	2,938	-0.07%
2021/06/01	2	164.75	0	0.00	164.00	2	2,893	0.07%
2021/05/28	5	168.90	5	169.50	167.50	0	2,884	0.00%
2021/05/27	0	0.00	1	163.00	168.00	-1	2,863	-0.03%
2021/05/26	3	171.17	1	164.50	166.00	2	2,842	0.07%
2021/05/24	0	0.00	1	156.00	156.00	-1	2,702	-0.04%
2021/05/20	6	154.50	6	157.67	157.00	0	2,717	0.00%
2021/05/19	2	155.25	2	161.50	158.50	0	2,759	0.00%
2021/05/18	7	156.50	6	151.50	158.50	1	2,787	0.04%
2021/05/14	2	149.50	3	149.33	149.00	-1	2,659	-0.04%
2021/05/13	1	146.00	0	0.00	144.00	1	2,632	0.04%
2021/05/10	0	0.00	3	168.00	155.50	-3	2,476	-0.12%
2021/05/07	3	170.83	0	0.00	171.00	3	2,436	0.12%
2021/05/04	0	0.00	2	183.75	179.50	-2	2,392	-0.08%
2021/05/03	22	184.05	24	191.88	183.00	-2	2,337	-0.09%
2021/04/28	1	192.50	0	0.00	185.00	1	2,271	0.04%
2021/04/27	1	190.50	0	0.00	191.50	1	2,215	0.05%
2021/04/26	6	197.42	4	198.50	195.00	2	2,150	0.09%
2021/04/23	24	195.02	26	187.21	196.50	-2	2,025	-0.10%
2021/04/22	2	176.50	1	187.00	179.00	1	1,821	0.05%
2021/04/21	3	172.17	2	171.50	171.50	1	1,660	0.06%
2021/04/20	0	0.00	10	162.15	168.00	-10	1,426	-0.70%
2021/04/19	3	153.00	0	0.00	153.00	3	1,356	0.22%
2021/04/15	0	0.00	6	144.50	145.00	-6	1,366	-0.44%
2021/04/13	6	144.00	6	147.00	143.50	0	1,401	0.00%
2021/04/12	6	144.50	1	145.50	145.50	5	1,405	0.36%
2021/04/09	1	152.00	0	0.00	151.00	1	1,408	0.07%
2021/04/08	0	0.00	2	156.50	152.00	-2	1,408	-0.14%
2021/04/07	0	0.00	5	151.20	152.00	-5	1,340	-0.37%
2021/04/06	1	137.50	1	138.50	138.50	0	1,353	0.00%
2021/04/01	0	0.00	1	137.50	137.00	-1	1,351	-0.07%
2021/03/31	0	0.00	20	135.50	135.50	-20	1,356	-1.47%
2021/03/29	20	135.00	0	0.00	135.00	20	1,348	1.48%
2021/03/26	1	136.50	20	137.00	137.00	-19	1,363	-1.39%
2021/03/23	20	136.50	0	0.00	136.50	20	1,395	1.43%
2021/03/22	0	0.00	20	137.00	138.00	-20	1,414	-1.41%
2021/03/19	20	135.50	0	0.00	135.00	20	1,425	1.40%
2021/03/18	0	0.00	1	138.00	137.00	-1	1,427	-0.07%
2021/03/16	0	0.00	1	136.00	136.50	-1	1,513	-0.07%
2021/03/15	2	134.75	0	0.00	134.00	2	1,653	0.12%
2021/03/11	1	138.00	0	0.00	138.00	1	1,688	0.06%
2021/03/10	1	138.00	1	139.00	137.00	0	1,734	0.00%
2021/03/09	1	140.50	0	0.00	136.50	1	1,824	0.05%
2021/03/05	1	135.50	24	136.23	141.00	-23	1,941	-1.18%
2021/03/04	5	138.60	3	138.00	135.50	2	2,132	0.09%
2021/03/03	22	145.18	10	153.00	142.50	12	2,137	0.56%
2021/03/02	2	151.25	2	149.00	149.00	0	2,159	0.00%
2021/02/26	1	149.00	1	150.00	150.00	0	2,217	0.00%
2021/02/25	0	0.00	4	151.38	152.00	-4	2,401	-0.17%
2021/02/24	18	151.64	4	153.75	149.00	14	2,635	0.53%
2021/02/23	4	151.13	2	153.25	151.00	2	2,646	0.08%
2021/02/22	1	148.50	2	151.25	151.00	-1	2,631	-0.04%
2021/02/19	24	150.81	23	153.65	150.00	1	2,612	0.04%
2021/02/18	1	143.50	1	147.00	148.50	0	2,576	0.00%
2021/02/17	0	0.00	3	136.50	139.50	-3	2,498	-0.12%
2021/02/02	0	0.00	8	129.50	130.50	-8	2,543	-0.31%
2021/02/01	9	126.67	10	127.70	126.50	-1	2,556	-0.04%
2021/01/29	5	128.70	2	128.25	128.00	3	2,570	0.12%
2021/01/28	1	132.50	3	132.67	132.50	-2	2,580	-0.08%
2021/01/27	6	139.17	6	137.17	137.50	0	2,634	0.00%
2021/01/26	2	144.25	0	0.00	143.50	2	2,620	0.08%
2021/01/25	4	147.13	5	147.50	149.00	-1	2,616	-0.04%
2021/01/22	2	147.50	1.5	147.50	147.00	0.5	2,600	0.02%
2021/01/21	4	145.50	0	0.00	142.50	4	2,570	0.16%
2021/01/20	0	0.00	1	144.50	141.00	-1	2,559	-0.04%
2021/01/18	2	142.50	2	142.00	145.00	0	2,573	0.00%
2021/01/15	2	143.50	3	142.33	141.00	-1	2,588	-0.04%
2021/01/14	8	145.50	9	146.22	145.50	-1	2,660	-0.04%
2021/01/13	0	0.00	2	145.50	146.00	-2	2,678	-0.07%
2021/01/12	11	143.23	8	144.38	140.00	3	2,750	0.11%
2021/01/11	6	145.08	6	144.58	145.00	0	2,812	0.00%
2021/01/08	10	143.50	13	142.35	143.50	-3	3,039	-0.10%
2021/01/07	1	137.50	1	138.50	140.50	0	3,092	0.00%
2021/01/06	9	137.94	7	141.36	136.50	2	3,063	0.07%
2021/01/05	0	0.00	1	139.50	140.00	-1	3,045	-0.03%
2021/01/04	1	135.50	1	138.00	138.50	0	3,031	0.00%
2020/12/31	6	138.75	5	140.50	135.00	1	3,015	0.03%
2020/12/30	2	136.25	2	136.50	138.50	0	2,997	0.00%
2020/12/29	1	137.00	7	137.71	135.50	-6	2,984	-0.20%
2020/12/28	2	132.00	1	132.50	132.50	1	2,966	0.03%
2020/12/25	2	132.50	0	0.00	132.50	2	2,952	0.07%
2020/12/24	2	134.75	3	135.33	135.00	-1	2,941	-0.03%
2020/12/23	0	0.00	8	136.00	134.00	-8	2,941	-0.27%
2020/12/22	10	134.50	2	136.50	133.00	8	2,941	0.27%
2020/12/21	2	132.75	0	0.00	133.50	2	2,930	0.07%
2020/12/16	0	0.00	2	139.50	139.00	-2	2,937	-0.07%
2020/12/15	7	136.43	7	136.79	136.50	0	3,054	0.00%
2020/12/11	3	136.67	1	141.00	135.00	2	3,071	0.07%
2020/12/10	4	139.38	0	0.00	138.00	4	3,028	0.13%
2020/12/09	4	152.38	3	152.00	146.00	1	2,969	0.03%
2020/12/08	2	144.00	1	145.50	145.00	1	2,820	0.04%
2020/12/07	22	145.27	19	147.00	145.00	3	2,811	0.11%
2020/12/04	0	0.00	2	146.00	146.50	-2	2,777	-0.07%
2020/12/03	4	146.63	0	0.00	142.50	4	2,725	0.15%
2020/12/02	0	0.00	2	146.00	145.00	-2	2,634	-0.08%
2020/12/01	25	144.02	24	147.29	143.50	1	2,568	0.04%
2020/11/30	21	148.38	41	144.18	146.00	-20	2,478	-0.81%
2020/11/27	23	136.41	27	135.06	136.50	-4	2,279	-0.18%
2020/11/26	3	135.00	6	136.75	135.00	-3	2,264	-0.13%
2020/11/25	9	135.06	19	133.74	132.00	-10	2,212	-0.45%
2020/11/24	20	135.75	3	136.67	137.00	17	2,159	0.79%
2020/11/23	18	132.75	9	131.61	136.00	9	1,968	0.46%
2020/11/20	3	120.83	12	122.88	124.00	-9	1,728	-0.52%
2020/11/17	3	116.67	4	118.13	116.00	-1	1,721	-0.06%
2020/11/16	3	117.17	11	116.05	117.50	-8	1,731	-0.46%
2020/11/13	11	114.68	9	115.00	114.50	2	1,722	0.12%
2020/11/12	10	116.50	10	117.50	116.50	0	1,710	0.00%
2020/11/10	7	122.36	0	0.00	118.00	7	1,690	0.41%
2020/11/09	0	0.00	5	122.50	122.00	-5	1,683	-0.30%
2020/11/06	0	0.00	1	120.50	121.00	-1	1,672	-0.06%
2020/11/05	0	0.00	1	120.00	120.00	-1	1,659	-0.06%
2020/11/04	1	117.50	1	121.00	122.00	0	1,637	0.00%
2020/11/02	2	111.25	1	110.00	110.00	1	1,561	0.06%
2020/10/30	2	114.50	0	0.00	113.00	2	1,562	0.13%
2020/10/28	4	117.75	3	120.50	117.00	1	1,565	0.06%
2020/10/27	1	119.50	10	119.00	120.50	-9	1,557	-0.58%
2020/10/26	13	118.85	1	119.50	118.50	12	1,542	0.78%
2020/10/23	2	123.00	0	0.00	121.50	2	1,529	0.13%
2020/10/22	16	123.75	11	125.64	123.00	5	1,540	0.32%
2020/10/21	3	121.67	0	0.00	123.00	3	1,461	0.21%
2020/10/20	2	123.50	3	123.17	122.00	-1	1,445	-0.07%
2020/10/19	2	119.75	0	0.00	120.00	2	1,351	0.15%
2020/10/16	6	120.42	8	118.56	122.50	-2	1,284	-0.16%
2020/10/15	1	111.00	2	112.75	112.00	-1	1,056	-0.09%
2020/10/13	0	0.00	2	105.00	104.50	-2	1,000	-0.20%
2020/10/12	2	104.50	0	0.00	104.50	2	1,006	0.20%
2020/10/05	0	0.00	1	110.00	108.00	-1	1,079	-0.09%
2020/09/25	1	100.50	1	101.00	103.00	0	1,169	0.00%
2020/09/22	2	107.25	2	106.50	106.50	0	1,217	0.00%
2020/09/18	1	115.00	3	116.33	112.00	-2	1,353	-0.15%
2020/09/16	1	107.00	0	0.00	107.00	1	1,346	0.07%
2020/09/14	2	105.50	0	0.00	106.00	2	1,527	0.13%
2020/09/04	0	0.00	6	102.50	103.00	-6	1,659	-0.36%
2020/09/02	1	102.50	1	103.00	103.50	0	1,692	0.00%
2020/09/01	1	102.00	0	0.00	105.50	1	1,719	0.06%
2020/08/27	1	105.00	1	108.00	105.00	0	1,718	0.00%
2020/08/25	1	107.50	1	106.00	106.00	0	1,731	0.00%
2020/08/24	1	107.50	1	108.00	107.50	0	1,727	0.00%
2020/08/20	1	105.50	1	105.00	106.00	0	1,726	0.00%
2020/08/19	1	119.50	0	0.00	115.00	1	1,730	0.06%
2020/08/14	1	118.00	0	0.00	118.50	1	1,746	0.06%
2020/08/13	1	121.50	3.5	122.43	120.00	-2.5	1,745	-0.14%
2020/08/12	6	124.50	0	0.00	124.50	6	1,736	0.35%
2020/08/10	2	126.00	0	0.00	126.50	2	1,758	0.11%
2020/08/07	2	126.50	2	127.50	126.00	0	1,771	0.00%
2020/08/05	1	127.00	3	129.83	127.00	-2	1,806	-0.11%
2020/08/04	2	126.00	0	0.00	126.00	2	1,829	0.11%
2020/08/03	2	128.50	0	0.00	126.50	2	1,879	0.11%
2020/07/31	2	129.50	1	130.00	130.00	1	1,940	0.05%
2020/07/29	1	128.00	1	128.00	128.00	0	2,140	0.00%
2020/07/27	1	130.50	3	129.00	127.50	-2	2,324	-0.09%
2020/07/24	1	131.50	2	133.75	130.50	-1	2,328	-0.04%
2020/07/23	0	0.00	1	135.50	135.50	-1	2,340	-0.04%
2020/07/22	0	0.00	3	134.00	133.50	-3	2,340	-0.13%
2020/07/21	1	135.00	3	135.50	135.00	-2	2,352	-0.09%
2020/07/17	0	0.00	4	129.25	128.50	-4	2,375	-0.17%
2020/07/16	1	135.00	1	135.50	133.00	0	2,487	0.00%
2020/07/15	0	0.00	1	135.50	134.00	-1	2,561	-0.04%
2020/07/14	1	133.50	0	0.00	133.50	1	2,566	0.04%
2020/07/13	1	136.50	1	136.00	135.50	0	2,554	0.00%
2020/07/10	2	134.00	1	134.50	134.00	1	2,552	0.04%
2020/07/09	2	135.25	0	0.00	135.00	2	2,537	0.08%
2020/07/08	0	0.00	7	134.50	134.50	-7	2,519	-0.28%
2020/07/07	3	135.50	1	136.00	136.00	2	2,494	0.08%
2020/07/06	3	135.67	1	135.50	136.00	2	2,475	0.08%
2020/07/03	0	0.00	5	133.00	133.00	-5	2,472	-0.20%
2020/07/02	3	134.17	0	0.00	135.00	3	2,468	0.12%
2020/07/01	27	135.52	23	136.87	135.50	4	2,453	0.16%
2020/06/30	4	135.75	3	136.67	137.00	1	2,435	0.04%
2020/06/29	0	0.00	2	130.25	131.00	-2	2,364	-0.08%
2020/06/24	13	129.77	3	130.50	129.00	10	2,307	0.43%
2020/06/23	10	129.95	3	130.33	130.50	7	2,263	0.31%
2020/06/22	9	131.11	1	130.00	130.00	8	2,204	0.36%
2020/06/19	3	135.67	3	136.17	132.00	0	2,191	0.00%
2020/06/18	4	134.50	11	135.50	135.00	-7	2,127	-0.33%
2020/06/17	2	141.00	0	0.00	137.00	2	2,101	0.10%
2020/06/16	1	142.00	5	141.00	140.50	-4	2,115	-0.19%
2020/06/15	5	144.10	1	140.50	140.50	4	2,199	0.18%
2020/06/12	0	0.00	5	146.00	146.50	-5	2,282	-0.22%
2020/06/11	6	150.58	8	149.06	149.50	-2	2,359	-0.08%
2020/06/10	3	145.83	2	149.00	146.50	1	2,378	0.04%
2020/06/09	1	148.50	0	0.00	147.50	1	2,475	0.04%
2020/06/08	3	148.83	7	152.00	152.00	-4	2,564	-0.16%
2020/06/05	4	150.75	3	151.33	150.00	1	2,588	0.04%
2020/06/04	4	154.63	0	0.00	152.00	4	2,662	0.15%
2020/06/03	3	155.17	3	155.17	155.00	0	2,698	0.00%
2020/06/02	18	155.44	16	156.19	154.00	2	2,716	0.07%
2020/06/01	1	155.00	4	155.25	155.00	-3	2,772	-0.11%
2020/05/29	4	149.38	2	154.00	158.00	2	2,791	0.07%
2020/05/28	0	0.00	5	151.00	150.50	-5	2,819	-0.18%
2020/05/26	9	155.72	11	155.73	157.00	-2	2,889	-0.07%
2020/05/25	4	149.50	0	0.00	148.50	4	2,932	0.14%
2020/05/22	2	152.75	2	153.00	151.00	0	2,987	0.00%
2020/05/20	4	153.00	2	153.00	153.50	2	3,059	0.07%
2020/05/19	0	0.00	1	155.00	150.50	-1	3,163	-0.03%
2020/05/18	3	149.50	4	153.00	151.50	-1	3,354	-0.03%
2020/05/15	5	153.80	1	157.00	152.00	4	3,476	0.12%
2020/05/14	3	158.33	10	158.35	156.00	-7	3,579	-0.20%
2020/05/13	7	160.00	1	160.00	160.00	6	3,585	0.17%
2020/05/12	2	156.00	0	0.00	155.50	2	3,566	0.06%
2020/05/11	6	156.17	0	0.00	155.50	6	3,545	0.17%
2020/05/08	18	161.81	18	163.47	161.50	0	3,509	0.00%
2020/05/07	19	161.47	20	159.88	161.50	-1	3,461	-0.03%
2020/05/06	3	159.00	3	159.00	158.00	0	3,397	0.00%
2020/05/05	14	155.54	11	158.05	154.00	3	3,306	0.09%
2020/05/04	0	0.00	1	154.50	154.00	-1	3,212	-0.03%
2020/04/30	4	145.63	6	144.83	148.50	-2	3,093	-0.06%
2020/04/29	1	137.50	1	138.50	137.50	0	2,998	0.00%
2020/04/28	1	138.00	0	0.00	137.50	1	2,987	0.03%
2020/04/27	1	136.00	2	137.00	139.00	-1	2,981	-0.03%
2020/04/24	4	135.50	3	136.00	136.00	1	2,972	0.03%
2020/04/22	0	0.00	2	136.50	139.00	-2	2,934	-0.07%
2020/04/21	5	141.80	2	142.25	134.50	3	2,926	0.10%
2020/04/20	15	142.40	17	137.24	144.50	-2	2,812	-0.07%
2020/04/17	2	132.25	0	0.00	131.50	2	2,738	0.07%
2020/04/16	1	131.00	2	132.25	131.00	-1	2,719	-0.04%
2020/04/14	0	0.00	3	130.67	132.50	-3	2,689	-0.11%
2020/04/13	3	128.50	0	0.00	128.50	3	2,687	0.11%
2020/04/10	1	131.00	2	132.00	132.00	-1	2,685	-0.04%
2020/04/09	2	131.00	0	0.00	131.00	2	2,690	0.07%
2020/04/08	2	134.25	2	134.75	136.00	0	2,680	0.00%
2020/03/31	0	0.00	2	132.00	129.50	-2	2,628	-0.08%
2020/03/30	2	122.50	2	123.25	129.00	0	2,644	0.00%
2020/03/27	2	132.00	2	127.50	127.00	0	2,627	0.00%
2020/03/26	1	132.00	2	129.50	131.50	-1	2,599	-0.04%
2020/03/25	4	136.00	2	138.25	132.00	2	2,572	0.08%
2020/03/24	1	135.00	0	0.00	135.00	1	2,507	0.04%
2020/03/20	0	0.00	2	137.50	138.00	-2	2,463	-0.08%
2020/03/19	2	128.75	1	134.50	126.00	1	2,428	0.04%
2020/03/17	0	0.00	3.5	137.93	143.00	-3.5	2,229	-0.16%
2020/03/16	0	0.00	4	139.38	134.00	-4	2,134	-0.19%
2020/03/13	5	133.80	4	134.00	139.00	1	2,085	0.05%
2020/03/12	11	140.50	11	140.64	146.00	0	1,968	0.00%
2020/03/11	10	141.75	10	150.30	141.00	0	1,856	0.00%
2020/03/10	0	0.00	3	145.50	150.50	-3	1,808	-0.17%
2020/03/09	2	139.25	2	142.75	140.00	0	1,733	0.00%
2020/03/06	12	142.79	10	144.00	142.00	2	1,687	0.12%
2020/03/05	14	146.00	17	143.12	146.00	-3	1,665	-0.18%
2020/03/04	1	142.00	1	141.00	142.00	0	1,597	0.00%
2020/03/03	11	138.27	10	144.50	138.00	1	1,566	0.06%
2020/02/27	0	0.00	5	140.10	140.00	-5	1,479	-0.34%
2020/02/26	8	140.63	3	142.00	139.50	5	1,431	0.35%
2020/02/25	2	140.00	1	136.50	140.50	1	1,353	0.07%
2020/02/24	1	145.00	5	142.90	143.50	-4	1,294	-0.31%
2020/02/21	1	146.50	2	145.75	147.00	-1	1,247	-0.08%
2020/02/19	2	137.25	6	139.50	144.00	-4	1,088	-0.37%
2020/02/18	2	132.00	5	132.70	131.00	-3	885	-0.34%
2020/02/17	3	130.33	5	120.50	130.50	-2	748	-0.27%
2020/02/14	5	118.80	2	115.50	119.00	3	628	0.48%
2020/02/13	3	114.67	0	0.00	114.50	3	607	0.49%
2020/02/12	1	115.50	0	0.00	116.00	1	609	0.16%
2020/02/11	2	115.75	0	0.00	115.50	2	617	0.32%
2020/02/10	1	115.50	0	0.00	115.50	1	619	0.16%
2020/02/06	1	115.50	0	0.00	115.50	1	648	0.15%
2020/01/15	0	0.00	4	110.00	112.00	-4	695	-0.57%
2020/01/14	6	111.00	1	111.00	111.00	5	695	0.72%
2020/01/13	10	110.50	10	111.00	112.50	0	717	0.00%
2019/12/23	10	117.50	10	115.00	117.50	0	889	0.00%
2019/12/20	11	112.95	11	113.55	115.00	0	882	0.00%
2019/12/16	10	113.50	10	113.50	113.00	0	853	0.00%
2019/12/13	4	112.13	4	112.25	112.00	0	851	0.00%
2019/12/12	10	112.50	10	113.50	113.00	0	850	0.00%
2019/12/04	1	108.50	0	0.00	111.00	1	836	0.12%
2019/12/03	10	108.00	10	108.50	109.00	0	833	0.00%
2019/11/29	0	0.00	9	109.00	108.00	-9	841	-1.07%
2019/11/19	9	111.50	9	112.50	111.50	0	845	0.00%
2019/11/18	9	112.00	0	0.00	112.00	9	844	1.07%
2019/11/11	10	111.00	10	112.50	114.50	0	873	0.00%
2019/11/06	0	0.00	1	120.00	120.50	-1	874	-0.11%
2019/10/25	0	0.00	1	123.00	121.00	-1	845	-0.12%
2019/10/21	0	0.00	1	120.00	121.00	-1	822	-0.12%
2019/10/18	0	0.00	2	119.25	119.00	-2	789	-0.25%
2019/10/17	0	0.00	1	114.00	114.50	-1	686	-0.15%
2019/10/14	0	0.00	2	111.75	111.00	-2	656	-0.30%
2019/10/02	10	104.00	10	103.00	104.00	0	663	0.00%
2019/09/26	1	102.50	1	102.00	102.00	0	684	0.00%
2019/09/12	10	102.00	10	102.00	102.00	0	1,015	0.00%
2019/09/11	1	102.00	1	102.00	102.00	0	1,068	0.00%
2019/09/04	10	105.50	10	105.50	105.50	0	1,106	0.00%
2019/08/26	1	102.00	1	102.00	101.50	0	1,144	0.00%
2019/08/20	1	105.00	1	105.50	105.50	0	1,204	0.00%
2019/08/13	4	100.00	4	100.50	101.50	0	1,202	0.00%
2019/08/08	3	100.30	2	101.00	101.50	1	1,204	0.08%
2019/08/07	1	104.50	2	102.50	102.00	-1	1,199	-0.08%
2019/08/02	1	108.00	0	0.00	108.50	1	1,187	0.08%
2019/08/01	10	110.50	10	111.50	111.00	0	1,194	0.00%
2019/07/30	2	112.25	0	0.00	110.50	2	1,215	0.16%
2019/07/29	2	113.50	2	114.00	113.50	0	1,212	0.00%
2019/07/25	2	114.25	0	0.00	116.00	2	1,209	0.17%
2019/07/24	2	114.00	0	0.00	113.50	2	1,199	0.17%
2019/07/22	0	0.00	1	108.50	109.00	-1	1,191	-0.08%
2019/07/17	1	110.50	1	111.00	109.50	0	1,266	0.00%
2019/07/15	0	0.00	1	109.00	110.50	-1	1,279	-0.08%
2019/07/12	1	109.50	2	108.50	107.50	-1	1,325	-0.08%
2019/07/10	4	111.63	6	111.83	111.00	-2	1,322	-0.15%
2019/07/09	2	120.50	3.5	120.29	120.50	-1.5	1,305	-0.11%
2019/07/08	3	123.50	1	122.00	122.00	2	1,297	0.15%
2019/07/05	1	123.50	1	123.00	123.00	0	1,308	0.00%
2019/07/04	2	122.25	2	122.25	122.50	0	1,317	0.00%
2019/07/03	1	122.50	3	121.17	121.50	-2	1,368	-0.15%
2019/07/02	4	124.38	4	124.25	124.00	0	1,358	0.00%
2019/07/01	6	123.08	4	123.63	124.00	2	1,351	0.15%
2019/06/28	3	122.17	3	122.17	121.50	0	1,349	0.00%
2019/06/27	4	122.63	2	121.50	121.50	2	1,375	0.15%
2019/06/26	2	123.00	4	123.13	123.50	-2	1,365	-0.15%
2019/06/25	1	121.50	1	122.50	126.00	0	1,345	0.00%
2019/06/21	0	0.00	1	125.00	125.00	-1	1,231	-0.08%
2019/06/20	1	119.00	5	119.00	120.50	-4	1,171	-0.34%
2019/06/19	1	115.50	1	113.50	115.50	0	1,136	0.00%
2019/06/18	0	0.00	1	108.50	108.00	-1	1,113	-0.09%
2019/06/17	1	108.50	4	108.13	108.50	-3	1,184	-0.25%
2019/06/11	0	0.00	13	103.42	104.50	-13	1,207	-1.08%
2019/06/06	1	100.50	1	99.60	99.90	0	1,219	0.00%
2019/06/05	7	102.07	0	0.00	102.00	7	1,226	0.57%
2019/06/04	0	0.00	15	102.50	103.00	-15	1,245	-1.20%
2019/05/31	0	0.00	4	99.55	103.00	-4	1,291	-0.31%
2019/05/30	1	98.40	2	99.05	99.70	-1	1,312	-0.08%
2019/05/29	2	98.55	2	98.20	98.30	0	1,313	0.00%
2019/05/27	1	101.00	0	0.00	102.50	1	1,329	0.08%
2019/05/21	0	0.00	1	104.50	104.50	-1	1,480	-0.07%
2019/05/17	2	103.50	2	104.00	103.00	0	1,505	0.00%
2019/05/16	2	106.00	0	0.00	103.50	2	1,514	0.13%
2019/05/15	23	106.78	0	0.00	107.00	23	1,550	1.48%
2019/05/14	1	101.00	3	102.50	106.00	-2	1,619	-0.12%
2019/05/13	1	105.00	1	105.50	105.50	0	1,656	0.00%
2019/05/10	1	108.50	0	0.00	109.00	1	1,666	0.06%
2019/05/09	1	111.00	0	0.00	110.00	1	1,670	0.06%
2019/05/06	0	0.00	1	115.50	115.50	-1	1,774	-0.06%
2019/05/03	1	118.50	0	0.00	119.00	1	1,782	0.06%
2019/05/02	1	118.00	0	0.00	117.00	1	1,787	0.06%
2019/04/29	2	120.25	0	0.00	118.50	2	1,845	0.11%
2019/04/25	1	122.50	2	123.00	123.50	-1	1,862	-0.05%
2019/04/24	2	121.50	2	125.00	121.50	0	1,866	0.00%
2019/04/23	0	0.00	3	123.00	123.50	-3	1,834	-0.16%
2019/04/22	20	122.00	21	122.26	122.00	-1	1,841	-0.05%
2019/04/19	10	119.50	12	120.13	120.00	-2	1,834	-0.11%
2019/04/18	4	121.38	1	120.50	118.50	3	1,859	0.16%
2019/04/17	0	0.00	1	123.50	122.50	-1	1,828	-0.05%
2019/04/16	12	122.17	13	121.58	122.50	-1	1,821	-0.05%
2019/04/15	0	0.00	0.2	120.00	120.50	-0.2	1,826	-0.01%
2019/04/11	5	120.90	1	119.50	119.00	4	1,837	0.22%
2019/04/10	0	0.00	0.2	123.00	123.50	-0.2	1,823	-0.01%
2019/04/09	3	123.00	6	123.83	122.50	-3	1,827	-0.16%
2019/04/08	0	0.00	5	119.50	119.00	-5	1,809	-0.28%
2019/04/03	0	0.00	1	120.00	118.50	-1	1,818	-0.05%
2019/04/01	1	117.00	32	118.33	117.00	-31	1,881	-1.65%
2019/03/29	0	0.00	1	116.50	117.00	-1	1,849	-0.05%
2019/03/27	3	115.50	3	115.83	115.50	0	1,948	0.00%
2019/03/22	10	116.50	10	117.50	116.50	0	1,992	0.00%
2019/03/21	0	0.00	2	117.50	116.50	-2	2,003	-0.10%
2019/03/20	69	117.84	61	116.61	118.00	8	2,013	0.40%
2019/03/19	10	111.50	17	111.71	111.50	-7	1,995	-0.35%
2019/03/18	16.1	110.62	10	111.00	110.50	6.1	2,006	0.30%
2019/03/15	0.2	112.00	6	112.17	112.00	-5.8	2,045	-0.28%
2019/03/14	10.1	110.00	5	111.00	110.00	5.1	2,082	0.24%
2019/03/13	0	0.00	5	112.00	111.50	-5	2,132	-0.23%
2019/03/12	31	112.47	5	113.50	111.50	26	2,168	1.20%
2019/03/11	17	111.56	7	112.14	112.00	10	2,194	0.46%
2019/03/08	6	110.42	8	110.69	110.50	-2	2,274	-0.09%
2019/03/07	6	110.42	8	111.94	110.00	-2	2,342	-0.09%
2019/03/06	1	115.50	0	0.00	113.00	1	2,430	0.04%
2019/03/05	10	116.65	6	117.00	116.00	4	2,512	0.16%
2019/03/04	6	118.92	0	0.00	119.00	6	2,535	0.24%
2019/02/27	21	120.40	20	119.50	119.50	1	2,544	0.04%
2019/02/26	0	0.00	2	126.00	121.50	-2	2,540	-0.08%
2019/02/25	121	122.36	1	122.00	122.00	120	2,547	4.71%	大買/鉅額交易
2019/02/22	3	127.50	3	128.33	127.00	0	2,592	0.00%
2019/02/21	2	124.00	5	126.40	126.00	-3	2,580	-0.12%
2019/02/20	2	125.75	1	128.50	125.00	1	2,604	0.04%
2019/02/18	0	0.00	2	125.75	125.50	-2	2,640	-0.08%
2019/02/15	2	125.75	9	125.94	125.00	-7	2,676	-0.26%
2019/02/14	7	127.86	2	129.25	128.00	5	2,701	0.19%
2019/02/13	22	131.73	36	128.78	132.00	-14	2,692	-0.52%
2019/02/12	19	124.61	5	123.70	125.00	14	2,668	0.52%
2019/02/11	1	123.00	0	0.00	120.50	1	2,746	0.04%
2019/01/30	1	121.50	2	122.75	122.00	-1	2,828	-0.04%
2019/01/29	2	121.00	1	120.00	120.50	1	2,867	0.03%
2019/01/28	7	124.71	0	0.00	123.00	7	2,907	0.24%
2019/01/25	0	0.00	15	124.67	124.00	-15	3,007	-0.50%
2019/01/24	0	0.00	1	119.00	118.00	-1	3,048	-0.03%
2019/01/23	0	0.00	1	118.00	118.00	-1	3,066	-0.03%
2019/01/22	6	118.25	3	120.00	117.50	3	3,101	0.10%
2019/01/21	47	119.43	87	118.59	119.50	-40	3,153	-1.27%
2019/01/18	1	111.00	8	111.44	114.50	-7	3,148	-0.22%
2019/01/17	2	113.75	1	116.00	113.00	1	3,166	0.03%
2019/01/16	8	114.44	2	117.00	114.00	6	3,213	0.19%
2019/01/15	0	0.00	13	114.58	115.50	-13	3,232	-0.40%
2019/01/14	19	113.18	0	0.00	113.00	19	3,243	0.59%
2019/01/11	42	116.74	56	117.92	116.00	-14	3,252	-0.43%
2019/01/10	29	117.50	70	119.76	117.00	-41	3,276	-1.25%
2019/01/09	5	118.90	24	118.46	118.00	-19	3,283	-0.58%
2019/01/08	2	114.75	2	115.50	115.00	0	3,320	0.00%
2019/01/07	1	116.00	0	0.00	115.00	1	3,341	0.03%
2019/01/04	5	110.00	0	0.00	113.00	5	3,375	0.15%
2019/01/02	0	0.00	1	118.00	116.50	-1	3,479	-0.03%
2018/12/27	1	120.50	0	0.00	117.50	1	3,591	0.03%
2018/12/26	13	115.31	2	114.00	112.00	11	3,594	0.31%
2018/12/25	7	110.36	5	114.00	115.00	2	3,613	0.06%
2018/12/24	31	118.37	0	0.00	118.00	31	3,593	0.86%
2018/12/22	0	0.00	10	123.75	124.00	-10	3,569	-0.28%
2018/12/21	0.2	126.00	4	121.88	126.00	-3.8	3,639	-0.10%
2018/12/20	6	123.58	18	123.81	122.00	-12	3,621	-0.33%
2018/12/19	3	130.67	2	130.00	130.00	1	3,628	0.03%
2018/12/18	3	132.83	1	135.00	133.00	2	3,598	0.06%
2018/12/17	1	133.00	1	136.50	134.50	0	3,770	0.00%
2018/12/14	28	136.18	4	135.13	135.00	24	3,997	0.60%
2018/12/13	1	141.00	1	137.50	139.00	0	4,105	0.00%
2018/12/12	0	0.00	6.5	140.38	140.50	-6.5	4,263	-0.15%
2018/12/11	2	133.75	1	134.50	133.50	1	4,294	0.02%
2018/12/10	6	131.67	5	130.60	133.00	1	4,302	0.02%
2018/12/07	78	138.34	101	135.39	139.00	-23	4,307	-0.53%	大賣/
2018/12/06	3.3	131.91	1	131.50	130.50	2.3	4,400	0.05%
2018/12/05	30	140.83	1	139.50	139.50	29	4,404	0.66%
2018/12/04	0	0.00	1	147.50	146.50	-1	4,487	-0.02%
2018/12/03	13	150.58	8	150.81	150.00	5	4,524	0.11%
2018/11/30	8	141.50	1	141.50	142.50	7	4,539	0.15%
2018/11/29	3	138.50	10	140.75	140.00	-7	4,561	-0.15%
2018/11/28	79	132.31	52	129.63	132.00	27	4,594	0.59%
2018/11/27	94	127.54	197	125.88	128.00	-103	4,522	-2.28%	大賣/鉅額交易
2018/11/26	20	123.00	21	122.52	123.00	-1	4,566	-0.02%
2018/11/23	1	121.00	1	121.50	120.50	0	4,728	0.00%
2018/11/22	2	123.75	4	124.75	121.50	-2	4,911	-0.04%
2018/11/21	25	125.54	27	125.00	125.50	-2	4,960	-0.04%
2018/11/20	0	0.00	2	119.00	121.00	-2	4,931	-0.04%
2018/11/16	1	117.00	5	117.50	116.00	-4	5,029	-0.08%
2018/11/15	13	116.12	15	115.47	116.50	-2	5,075	-0.04%
2018/11/14	22	114.52	23	115.89	114.50	-1	5,099	-0.02%
2018/11/13	67	116.45	70	112.79	117.00	-3	5,110	-0.06%
2018/11/09	3	114.00	3	114.00	115.00	0	5,172	0.00%
2018/11/08	87	117.20	20	120.05	114.00	67	5,209	1.29%
2018/11/07	20	118.25	5	114.50	119.50	15	5,139	0.29%
2018/11/06	2	111.25	1	112.50	109.50	1	5,093	0.02%
2018/11/02	3.5	117.14	1	118.00	112.00	2.5	5,059	0.05%
2018/11/01	1	113.50	2	111.25	113.50	-1	4,960	-0.02%
2018/10/31	0	0.00	1	103.50	105.50	-1	4,869	-0.02%
2018/10/29	0	0.00	1	95.40	97.20	-1	4,966	-0.02%
2018/10/26	1	93.80	0	0.00	92.10	1	4,932	0.02%
2018/10/25	8	96.20	0	0.00	95.00	8	4,962	0.16%
2018/10/24	1	105.50	9.5	105.50	105.50	-8.5	4,985	-0.17%
2018/10/22	0	0.00	4	117.00	118.00	-4	5,020	-0.08%
2018/10/19	4	114.50	0	0.00	114.50	4	5,166	0.08%
2018/10/18	9	122.72	6	119.33	118.00	3	5,300	0.06%
2018/10/17	0	0.00	8	121.00	121.00	-8	5,319	-0.15%
2018/10/16	4	122.75	1	124.50	121.00	3	5,339	0.06%
2018/10/12	1	116.00	0	0.00	117.00	1	5,480	0.02%
2018/10/11	1	113.50	0	0.00	112.50	1	5,553	0.02%
2018/10/09	0	0.00	1	118.00	124.50	-1	5,624	-0.02%
2018/10/08	5	125.70	5	124.70	118.00	0	5,600	0.00%
2018/10/05	5	134.40	1	137.00	130.00	4	5,592	0.07%
2018/10/04	0	0.00	23	142.07	143.50	-23	5,610	-0.41%
2018/10/03	8	145.56	14	146.93	139.00	-6	5,632	-0.11%
2018/10/02	4	149.00	26	150.23	148.50	-22	5,632	-0.39%
2018/10/01	1	150.00	0	0.00	151.00	1	5,681	0.02%
2018/09/28	51	151.46	21	155.31	150.00	30	5,755	0.52%
2018/09/27	0	0.00	1	162.00	152.00	-1	5,850	-0.02%
2018/09/26	1	164.50	32	167.20	163.00	-31	5,841	-0.53%
2018/09/12	13	79.48	11	79.81	79.30	2	5,881	0.03%
2018/09/11	17	86.48	17	85.95	85.40	0	5,808	0.00%
2018/09/10	8	91.38	3	90.33	89.60	5	5,642	0.09%
2018/09/07	32	100.76	10	100.50	99.50	22	5,558	0.40%
2018/09/06	6	106.58	27	107.76	108.50	-21	5,410	-0.39%
2018/09/05	2	106.75	2	107.25	105.50	0	5,398	0.00%
2018/09/04	36	106.44	4	106.25	107.50	32	5,477	0.58%
2018/09/03	4	104.50	10	109.50	104.50	-6	5,508	-0.11%
2018/08/31	33	109.86	3	109.17	110.00	30	5,439	0.55%
2018/08/30	64	111.69	63	113.02	111.00	1	5,435	0.02%
2018/08/29	22	110.20	1	110.50	110.50	21	5,400	0.39%
2018/08/28	8	110.94	10	111.35	109.00	-2	5,469	-0.04%
2018/08/27	10	112.20	43	110.94	113.00	-33	5,437	-0.61%
2018/08/24	1	106.00	1	107.00	107.50	0	5,506	0.00%
2018/08/23	52	111.10	58	112.92	110.50	-6	5,728	-0.10%
2018/08/22	24	113.02	27	112.85	113.50	-3	5,988	-0.05%
2018/08/21	6	111.67	0	0.00	112.50	6	6,261	0.10%
2018/08/20	40	109.49	16	108.25	109.50	24	6,248	0.38%
2018/08/17	8	120.31	1	120.00	118.00	7	6,190	0.11%
2018/08/15	4	118.50	12	118.71	117.00	-8	6,444	-0.12%
2018/08/14	52	118.44	60	119.58	121.00	-8	6,587	-0.12%
2018/08/13	43	118.17	41	126.11	121.00	2	6,624	0.03%
2018/08/10	60	131.50	60	132.92	130.00	0	6,714	0.00%
2018/08/09	23	131.67	21	132.48	132.00	2	7,007	0.03%
2018/08/08	7	134.57	1	135.50	134.00	6	7,354	0.08%
2018/08/07	1	135.50	57	136.79	138.00	-56	7,725	-0.72%
2018/08/06	3	132.17	2	133.00	133.00	1	7,937	0.01%
2018/08/03	46	138.66	24	140.02	138.50	22	8,077	0.27%
2018/08/02	6	139.58	24	140.25	139.00	-18	8,111	-0.22%
2018/08/01	50	145.60	50	149.00	146.00	0	8,123	0.00%
2018/07/30	15	148.13	1	146.00	146.00	14	8,164	0.17%
2018/07/27	8	149.63	11	150.36	152.00	-3	8,160	-0.04%
2018/07/26	11	148.55	12	151.75	148.50	-1	8,187	-0.01%
2018/07/25	53	151.07	53	153.24	150.50	0	8,191	0.00%
2018/07/24	2	143.75	1	146.00	147.00	1	8,093	0.01%
2018/07/23	21	140.45	21	143.81	141.00	0	8,084	0.00%
2018/07/20	62	147.23	64	150.71	147.50	-2	8,061	-0.02%
2018/07/19	2	149.75	1	147.50	149.00	1	8,046	0.01%
2018/07/18	1	152.50	0	0.00	148.00	1	8,115	0.01%
2018/07/17	80	151.82	78	156.19	150.50	2	8,119	0.02%
2018/07/16	82	154.38	85	149.20	154.50	-3	8,009	-0.04%
2018/07/13	2	146.75	6	146.25	144.50	-4	7,954	-0.05%
2018/07/12	4	147.00	4	145.00	144.50	0	7,955	0.00%
2018/07/11	1	147.00	1	144.50	144.00	0	7,990	0.00%
2018/07/10	3	144.83	0	0.00	146.50	3	8,057	0.04%
2018/07/09	2	140.50	10	138.85	137.50	-8	8,090	-0.10%
2018/07/06	0	0.00	4	134.50	136.00	-4	8,131	-0.05%
2018/07/05	0	0.00	2	125.50	124.00	-2	8,061	-0.02%
2018/07/04	1	128.50	4	130.63	130.50	-3	8,035	-0.04%
2018/07/03	1	134.50	2	133.00	131.00	-1	7,993	-0.01%
2018/07/02	2	137.00	1	136.50	135.50	1	7,976	0.01%
2018/06/29	20	143.50	20	142.60	143.50	0	7,958	0.00%
2018/06/28	19	141.00	19	145.00	141.00	0	8,027	0.00%
2018/06/27	31	141.63	30	149.00	141.50	1	8,014	0.01%
2018/06/26	150	147.47	158	145.91	148.00	-8	7,963	-0.10%	大買/大賣/
2018/06/25	10	139.50	10	139.00	139.50	0	7,839	0.00%
2018/06/22	10	137.50	2	138.00	137.50	8	7,868	0.10%
2018/06/21	2	142.25	0	0.00	142.50	2	7,888	0.03%
2018/06/20	2	131.50	2	135.50	138.00	0	7,885	0.00%
2018/06/19	0	0.00	1	146.00	141.00	-1	7,857	-0.01%
2018/06/15	1	148.50	0	0.00	149.50	1	7,863	0.01%
2018/06/14	2	151.50	5	153.00	151.00	-3	7,852	-0.04%
2018/06/13	2	152.00	2	151.50	152.00	0	7,893	0.00%
2018/06/12	1	159.50	13	157.62	157.50	-12	7,919	-0.15%
2018/06/11	13	156.46	0	0.00	156.50	13	7,844	0.17%
2018/06/08	0	0.00	1	154.00	152.00	-1	7,821	-0.01%
2018/06/07	1	156.00	0	0.00	155.00	1	7,821	0.01%
2018/06/06	4	158.75	2	157.50	157.50	2	7,924	0.03%
2018/06/05	3	157.33	4	157.38	155.50	-1	7,934	-0.01%
2018/06/04	3	162.83	2	161.50	161.00	1	7,846	0.01%
2018/06/01	5	161.90	7	161.07	163.00	-2	7,920	-0.03%
2018/05/31	16	173.38	8	173.81	167.00	8	7,840	0.10%
2018/05/30	17	168.18	10	168.25	166.00	7	7,513	0.09%
2018/05/29	13	167.12	20	160.50	170.50	-7	7,233	-0.10%
2018/05/28	11	156.09	4	156.25	156.00	7	6,888	0.10%
2018/05/25	7	154.57	6	154.58	152.50	1	6,767	0.01%
2018/05/24	3	153.50	5	153.10	152.50	-2	6,717	-0.03%
2018/05/23	5	154.00	8	153.25	155.50	-3	6,582	-0.05%
2018/05/22	8	150.13	7	151.29	147.00	1	6,423	0.02%
2018/05/21	4	157.00	5	156.40	155.50	-1	6,377	-0.02%
2018/05/18	9	158.22	9	158.11	161.00	0	6,286	0.00%
2018/05/17	9	161.83	5	161.40	156.00	4	6,256	0.06%
2018/05/16	23	165.72	22	164.05	164.00	1	6,031	0.02%
2018/05/15	23	163.37	14	165.21	155.00	9	5,701	0.16%
2018/05/14	9	152.11	6	156.75	158.50	3	5,362	0.06%
2018/05/11	2	138.00	14	139.04	144.50	-12	5,158	-0.23%
2018/05/10	12	130.96	10	128.40	131.50	2	5,014	0.04%
2018/05/09	10	126.40	1	125.50	126.00	9	4,998	0.18%
2018/05/08	1	125.50	11	121.27	124.50	-10	5,017	-0.20%
2018/05/07	8	119.00	0.1	119.00	119.00	7.9	5,036	0.16%
2018/05/04	1	117.00	5	119.50	116.50	-4	5,091	-0.08%
2018/05/03	2	122.50	1.1	121.27	120.50	0.9	5,178	0.02%
2018/05/02	0	0.00	7	120.64	121.00	-7	5,214	-0.13%
2018/04/26	0.1	113.00	0	0.00	111.50	0.1	5,617	0.00%
2018/04/25	1	113.00	1	110.50	115.50	0	5,837	0.00%
2018/04/24	16.1	116.03	12	126.50	114.00	4.1	5,980	0.07%
2018/04/23	15	126.33	19	127.39	126.00	-4	5,890	-0.07%
2018/04/20	2	125.25	16	126.69	125.50	-14	5,891	-0.24%
2018/04/19	19	127.11	7	130.14	126.50	12	5,958	0.20%
2018/04/18	2	126.00	2	127.00	125.50	0	5,907	0.00%
2018/04/17	5	125.10	22	126.18	124.50	-17	5,931	-0.29%
2018/04/16	33	125.70	16.1	126.17	124.50	16.9	6,015	0.28%
2018/04/13	11	116.68	16	116.31	124.00	-5	5,975	-0.08%
2018/04/12	85	111.97	82	112.55	113.00	3	6,025	0.05%
2018/04/11	50	117.80	50	115.50	115.50	0	6,084	0.00%
2018/04/10	0.1	118.00	10	118.00	117.50	-9.9	6,128	-0.16%
2018/04/09	11	117.45	1	119.50	117.50	10	6,229	0.16%
2018/04/03	3	121.00	1	122.50	119.50	2	6,239	0.03%
2018/04/02	76	118.34	100	119.00	119.50	-24	6,260	-0.38%
2018/03/31	54	118.05	25	117.00	117.50	29	6,309	0.46%
2018/03/30	1	128.50	1	124.50	123.00	0	6,256	0.00%
2018/03/29	51	125.02	53	125.46	125.50	-2	6,272	-0.03%
2018/03/28	2	124.00	0	0.00	123.00	2	6,257	0.03%
2018/03/27	2	129.50	2	131.25	128.00	0	6,241	0.00%
2018/03/26	4	126.38	29	129.98	130.50	-25	6,241	-0.40%
2018/03/23	51	124.52	32	124.22	124.50	19	6,196	0.31%
2018/03/22	7	132.64	4	134.75	129.00	3	6,156	0.05%
2018/03/21	0	0.00	4	134.88	134.50	-4	6,083	-0.07%
2018/03/20	0	0.00	1	138.00	138.50	-1	6,032	-0.02%
2018/03/19	18	140.28	25	138.88	138.00	-7	6,034	-0.12%
2018/03/16	8	138.25	2	139.50	137.50	6	5,970	0.10%
2018/03/13	11	141.68	5	142.00	139.00	6	5,880	0.10%
2018/03/12	57	140.68	55	143.97	141.00	2	5,843	0.03%
2018/03/09	12	138.83	19	138.58	138.00	-7	5,710	-0.12%
2018/03/08	30	136.03	28	136.39	136.00	2	5,679	0.04%
2018/03/07	9	137.72	10	137.85	134.50	-1	5,707	-0.02%
2018/03/06	11	135.00	12	136.17	135.00	-1	5,610	-0.02%
2018/03/05	30	131.33	31	130.06	130.00	-1	5,559	-0.02%
2018/03/02	5	128.80	5	129.90	130.00	0	5,547	0.00%
2018/03/01	5	130.00	5	130.00	130.00	0	5,576	0.00%
2018/02/27	1	131.00	10	134.60	130.50	-9	5,616	-0.16%
2018/02/26	12	134.00	7	137.64	133.00	5	5,624	0.09%
2018/02/23	1	136.00	0	0.00	132.50	1	5,562	0.02%
2018/02/22	2	135.00	3	136.00	134.00	-1	5,607	-0.02%
2018/02/21	1	134.50	5.1	136.18	135.50	-4.1	5,702	-0.07%
2018/02/12	3	126.17	0	0.00	126.00	3	5,640	0.05%
2018/02/09	5	121.10	6.1	124.57	127.00	-1.1	5,605	-0.02%
2018/02/08	2	125.75	2	127.50	123.00	0	5,521	0.00%
2018/02/07	0	0.00	6.1	126.02	127.00	-6.1	5,487	-0.11%
2018/02/06	41.1	120.48	32	115.52	115.50	9.1	5,576	0.16%
2018/02/05	1.1	123.05	1	125.00	128.00	0.1	5,612	0.00%
2018/02/02	3.1	131.55	5	132.50	132.00	-1.9	5,617	-0.03%
2018/01/31	2	128.50	2	130.25	132.00	0	5,521	0.00%
2018/01/30	3	132.50	0	0.00	132.00	3	5,482	0.05%
2018/01/26	11	129.32	7	128.29	127.00	4	5,374	0.07%
2018/01/25	5	138.00	3	138.67	134.00	2	5,288	0.04%
2018/01/24	3	141.67	2	141.75	140.50	1	5,230	0.02%
2018/01/23	3	142.67	2	141.75	140.00	1	5,153	0.02%
2018/01/22	4	135.38	7.1	141.31	143.00	-3.1	4,959	-0.06%
2018/01/19	2	130.50	0	0.00	130.00	2	4,838	0.04%
2018/01/18	0	0.00	2	123.00	127.00	-2	4,592	-0.04%
2018/01/16	1	116.50	1	118.50	115.50	0	4,400	0.00%
2018/01/15	2	116.75	5	117.80	115.50	-3	4,358	-0.07%
2018/01/12	0.1	115.00	2	116.00	115.50	-1.9	4,291	-0.04%
2018/01/11	5	114.20	1	114.00	115.50	4	4,279	0.09%
2018/01/10	0	0.00	2	117.25	115.50	-2	4,232	-0.05%
2018/01/09	12	115.63	0	0.00	114.00	12	4,086	0.29%
2018/01/08	3	114.83	1	113.50	114.50	2	4,055	0.05%
2018/01/05	0	0.00	3	106.50	110.00	-3	3,879	-0.08%
2018/01/04	3	101.33	2	101.25	100.00	1	3,767	0.03%
2018/01/03	2	97.40	4	98.90	101.50	-2	3,718	-0.05%
2018/01/02	2	92.85	0	0.00	92.70	2	3,622	0.06%