台勝科 (3532)-凱基-桃園券商分點個股進出

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
176.5
漲跌
▼5.0
漲幅
-2.75%
成交量
1,802張
產業
上市半導體類股
661人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	6	181.25	181.50	-6	1,342	-0.45%
2024/04/25	1.1	176.14	1	178.00	175.50	0.1	1,304	0.01%
2024/04/24	1	177.00	8	177.69	177.50	-7	1,292	-0.54%
2024/04/23	0	0.00	8	169.25	171.00	-8	1,264	-0.63%
2024/04/19	8	164.69	2	163.50	164.50	6	1,252	0.48%
2024/04/18	1	172.50	4	172.25	174.00	-3	1,229	-0.24%
2024/04/17	0	0.00	1	168.00	169.50	-1	1,227	-0.08%
2024/04/16	17	166.12	2	164.25	165.00	15	1,228	1.22%
2024/04/15	7	170.00	2	171.25	171.00	5	1,229	0.41%
2024/04/12	1	173.50	1	174.00	174.50	0	1,220	0.00%
2024/04/11	0	0.00	1	173.00	173.00	-1	1,212	-0.08%
2024/04/10	0	0.00	10.4	172.00	173.00	-10.4	1,220	-0.85%
2024/04/09	0	0.00	1.2	169.43	169.00	-1.2	1,222	-0.09%
2024/04/03	0	0.00	4	169.00	170.00	-4	1,252	-0.32%
2024/04/02	1	168.00	0	168.00	168.00	1	1,296	0.08%
2024/04/01	0	0.00	1	167.50	168.50	-1	1,455	-0.07%
2024/03/28	0	0.00	1	165.00	164.50	-1	1,545	-0.06%
2024/03/27	0	0.00	0.1	163.58	165.00	-0.1	1,599	0.00%
2024/03/26	3	165.50	0	166.50	163.50	3	1,712	0.17%
2024/03/25	0	0.00	0	168.50	168.00	0	1,987	0.00%
2024/03/22	4.1	168.25	9	167.72	168.00	-4.9	2,089	-0.24%
2024/03/21	0	0.00	1	165.50	165.50	-1	2,217	-0.05%
2024/03/20	0	0.00	9.3	164.97	161.00	-9.3	2,458	-0.38%
2024/03/19	1	160.00	14	164.29	163.00	-13	2,457	-0.53%
2024/03/18	2	159.50	1	160.00	160.00	1	2,461	0.04%
2024/03/15	14	162.25	6	161.08	160.50	8	2,543	0.31%
2024/03/14	1.3	163.12	1	165.50	164.50	0.3	2,539	0.01%
2024/03/13	3	165.00	1	167.00	162.50	2	2,604	0.08%
2024/03/12	1	165.50	4	165.38	166.00	-3	2,580	-0.12%
2024/03/11	6	162.67	12	162.88	161.50	-6	2,563	-0.23%
2024/03/08	43	165.98	46	165.92	162.50	-3	2,551	-0.12%
2024/03/07	1	161.50	4	161.50	161.00	-3	2,438	-0.12%
2024/03/06	0	0.00	4	158.38	158.00	-4	2,418	-0.17%
2024/03/05	4	159.25	0	0.00	159.00	4	2,462	0.16%
2024/03/04	1	157.00	1	159.00	159.00	0	2,476	0.00%
2024/03/01	2	157.25	0	0.00	157.00	2	2,491	0.08%
2024/02/29	1	157.50	0	156.50	156.50	1	2,489	0.04%
2024/02/27	3	160.17	0	0.00	157.50	3	2,494	0.12%
2024/02/26	3	161.00	12	159.79	161.00	-9	2,496	-0.36%
2024/02/23	2	160.75	0	0.00	160.50	2	2,495	0.08%
2024/02/22	0	0.00	3	158.34	160.00	-3	2,501	-0.12%
2024/02/21	1	155.50	20.5	154.51	154.50	-19.5	2,495	-0.78%
2024/02/20	3	155.33	0	155.50	155.50	3	2,495	0.12%
2024/02/19	2	155.00	0	0.00	156.00	2	2,496	0.08%
2024/02/16	2.1	154.24	0	0.00	154.00	2.1	2,506	0.08%
2024/02/15	2	158.00	0	0.00	156.50	2	2,488	0.08%
2024/02/05	1	160.00	1	161.50	161.00	0	2,477	0.00%
2024/02/01	1	160.50	0	0.00	161.50	1	2,489	0.04%
2024/01/31	0	164.00	0	0.00	162.00	0	2,525	0.00%
2024/01/30	0	164.00	0	0.00	163.50	0	2,532	0.00%
2024/01/26	1	163.00	0	0.00	163.00	1	2,554	0.04%
2024/01/25	2	164.50	1.2	164.50	164.50	0.9	2,558	0.03%
2024/01/24	1	164.50	0	0.00	164.50	1	2,579	0.04%
2024/01/23	1	160.50	0	0.00	161.00	1	2,560	0.04%
2024/01/22	0	0.00	6	161.75	161.50	-6	2,549	-0.24%
2024/01/19	2	160.00	0.1	160.00	160.00	2	2,552	0.08%
2024/01/18	3	158.33	1	158.00	158.00	2	2,552	0.08%
2024/01/17	4.1	159.37	1	157.00	158.50	3.1	2,545	0.12%
2024/01/16	5.1	161.81	0	0.00	162.00	5.1	2,524	0.20%
2024/01/15	1	162.50	0	0.00	164.50	1	2,515	0.04%
2024/01/12	2.1	163.26	0	0.00	163.00	2.1	2,511	0.08%
2024/01/11	5.1	166.09	1	167.50	165.00	4.1	2,511	0.16%
2024/01/10	2	162.50	1	163.50	163.50	1	2,505	0.04%
2024/01/09	2	164.00	1	163.00	163.50	1	2,502	0.04%
2024/01/08	1	164.00	0	0.00	164.00	1	2,494	0.04%
2024/01/05	1.2	164.37	2	164.00	164.00	-0.9	2,504	-0.03%
2024/01/04	14.1	165.50	4	166.25	164.50	10.1	2,509	0.40%
2024/01/03	8.1	167.19	6	165.92	166.50	2.1	2,505	0.08%
2024/01/02	8	167.81	2	168.50	167.00	6	2,491	0.24%
2023/12/29	2	169.50	9	169.06	168.50	-7	2,473	-0.28%
2023/12/28	5.1	171.72	4	171.63	171.50	1.1	2,447	0.04%
2023/12/27	17.2	174.00	31	174.03	172.00	-13.8	2,397	-0.58%
2023/12/26	5	189.90	4	191.13	189.00	1	2,237	0.04%
2023/12/25	8	189.63	7	188.71	190.00	1	2,181	0.05%
2023/12/22	11.1	186.18	5	187.10	188.00	6	2,126	0.28%
2023/12/21	7	187.93	27	187.37	189.00	-20	2,068	-0.97%
2023/12/20	34.2	188.60	30.1	190.19	184.00	4.1	1,945	0.21%
2023/12/19	32	180.33	3	181.17	184.00	29	1,654	1.75%
2023/12/18	42	182.74	5	181.21	180.50	37	1,542	2.40%
2023/12/15	52	179.39	56.8	178.75	183.50	-4.8	1,366	-0.35%
2023/12/14	2	166.50	2	166.50	167.00	0	1,108	0.00%
2023/12/13	0	0.00	20	164.00	163.50	-20	1,085	-1.84%
2023/12/12	3	165.50	18	165.89	165.00	-15	1,071	-1.40%
2023/12/08	30	163.17	15	165.80	160.50	15	989	1.52%
2023/12/07	4	157.00	0	0.00	155.50	4	910	0.44%
2023/12/05	1	157.50	0	0.00	156.00	1	901	0.11%
2023/12/04	5	159.00	1	159.00	159.00	4	894	0.45%
2023/11/30	0	0.00	6	163.92	164.00	-6	874	-0.69%
2023/11/29	0	0.00	3	161.17	160.00	-3	833	-0.36%
2023/11/28	5	155.70	0	0.00	159.00	5	820	0.61%
2023/11/27	0	0.00	1	156.50	153.50	-1	803	-0.12%
2023/11/22	2	154.00	1	155.00	154.00	1	794	0.13%
2023/11/21	1	155.00	0	0.00	154.50	1	785	0.13%
2023/11/20	0	0.00	5	160.00	157.00	-5	768	-0.65%
2023/11/15	0	0.00	2	160.00	157.00	-2	750	-0.27%
2023/11/10	0	0.00	0	159.00	160.00	0	748	0.00%
2023/11/08	4	153.00	7	156.07	156.50	-3	752	-0.40%
2023/11/07	0	0.00	2	160.50	160.50	-2	724	-0.28%
2023/11/06	4	158.63	16	158.56	161.00	-12	728	-1.65%
2023/11/03	2	155.50	1	156.50	156.50	1	721	0.14%
2023/11/02	1	156.00	1	158.00	156.50	0	731	0.00%
2023/11/01	3	156.17	4	158.88	155.50	-1	746	-0.13%
2023/10/31	1	154.50	2	155.50	155.50	-1	726	-0.14%
2023/10/30	0	0.00	5	155.50	155.00	-5	745	-0.67%
2023/10/27	1	155.00	2	155.25	155.00	-1	750	-0.13%
2023/10/26	1	150.50	1	151.50	152.00	0	773	0.00%
2023/10/25	0	0.00	5	154.50	154.00	-5	782	-0.64%
2023/10/20	5	149.00	0	0.00	151.50	5	886	0.56%
2023/10/19	2	151.75	0	0.00	151.50	2	895	0.22%
2023/10/18	0	0.00	0.1	154.00	153.50	-0.1	909	-0.01%
2023/10/16	7	153.50	0	0.00	152.50	7	923	0.76%
2023/10/13	1	155.50	2	155.75	155.50	-1	944	-0.11%
2023/10/12	2	153.50	3	153.50	153.50	-1	964	-0.10%
2023/10/11	2	152.75	5	152.60	153.00	-3	1,007	-0.30%
2023/10/05	0	0.00	5	149.50	149.00	-5	1,058	-0.47%
2023/10/04	0	0.00	10	146.50	148.50	-10	1,087	-0.92%
2023/09/28	0	0.00	4	144.00	143.50	-4	1,105	-0.36%
2023/09/27	0	0.00	6	143.50	143.00	-6	1,123	-0.53%
2023/09/26	0	0.00	10	143.50	143.00	-10	1,146	-0.87%
2023/09/21	5	143.00	5	142.50	142.50	0	1,173	0.00%
2023/09/19	1	146.50	0	0.00	146.00	1	1,230	0.08%
2023/09/15	1	149.00	0	0.00	150.00	1	1,243	0.08%
2023/09/14	3	149.00	5	149.00	149.50	-2	1,244	-0.16%
2023/09/13	5	148.30	0	0.00	148.50	5	1,249	0.40%
2023/09/08	1	144.00	0	0.00	143.50	1	1,363	0.07%
2023/09/06	2	145.50	5	144.90	145.00	-3	1,401	-0.21%
2023/09/05	0	0.00	2	146.00	146.50	-2	1,429	-0.14%
2023/09/01	2	146.50	0	0.00	145.50	2	1,555	0.13%
2023/08/31	0	0.00	0.1	145.50	144.00	-0.1	1,576	-0.01%
2023/08/30	3	143.00	0	0.00	143.00	3	1,612	0.19%
2023/08/29	1	140.00	0	0.00	140.00	1	1,685	0.06%
2023/08/28	0	0.00	2	141.25	141.50	-2	1,714	-0.12%
2023/08/24	0	0.00	10.1	140.51	140.50	-10.1	1,902	-0.53%
2023/08/23	1	141.00	0	0.00	140.00	1	1,920	0.05%
2023/08/22	0	0.00	0.1	139.00	138.00	-0.1	1,935	-0.01%
2023/08/21	0	0.00	0.1	138.50	138.00	-0.1	1,938	-0.01%
2023/08/18	1	139.50	0.1	139.00	138.00	0.9	1,939	0.05%
2023/08/17	3	139.50	0	0.00	140.50	3	1,936	0.16%
2023/08/16	1	136.50	0	0.00	138.50	1	1,934	0.05%
2023/08/15	9	139.22	0.1	139.50	139.00	8.9	1,928	0.46%
2023/08/14	1	139.00	10	140.00	140.00	-9	1,928	-0.47%
2023/08/11	1	145.50	0	0.00	143.50	1	1,919	0.05%
2023/08/10	0	0.00	2.5	146.35	146.50	-2.5	1,909	-0.13%
2023/08/09	3	145.50	0	0.00	145.00	3	1,902	0.16%
2023/08/08	3	148.33	0.4	148.50	147.50	2.6	1,887	0.14%
2023/08/07	5	150.90	0	0.00	150.50	5	1,882	0.27%
2023/08/04	6	153.25	0	0.00	153.00	6	1,874	0.32%
2023/08/02	10	155.85	0	159.00	153.00	10	1,871	0.53%
2023/08/01	0	0.00	2	160.50	159.50	-2	1,847	-0.11%
2023/07/31	5	161.60	0	0.00	159.50	5	1,842	0.27%
2023/07/28	5	163.70	14	164.18	164.00	-9	1,812	-0.50%
2023/07/27	27	163.91	19	165.61	162.50	8	1,807	0.44%
2023/07/26	1	164.50	9.5	164.06	162.00	-8.5	1,764	-0.48%
2023/07/25	15	166.33	14.1	162.85	164.00	0.9	1,760	0.05%
2023/07/24	11	158.45	4	158.50	158.50	7	1,740	0.40%
2023/07/21	20	158.70	8	159.38	159.50	12	1,773	0.68%
2023/07/20	8	162.06	4	162.75	161.50	4	1,797	0.22%
2023/07/19	38	163.21	10	162.76	161.50	28	1,795	1.56%
2023/07/18	10.6	163.48	14	163.54	165.50	-3.4	1,785	-0.19%
2023/07/17	15	166.43	1	164.50	164.50	14	1,782	0.79%
2023/07/14	9	166.72	22	166.75	169.00	-13	1,772	-0.73%
2023/07/13	7	163.86	24	166.42	161.50	-17	1,733	-0.98%
2023/07/12	3	165.00	12	163.33	164.00	-9	1,702	-0.53%
2023/07/11	3.1	157.56	3	158.83	158.50	0.1	1,663	0.00%
2023/07/10	1	161.01	1	160.50	160.50	0	1,653	0.00%
2023/07/07	1	160.00	2	160.50	160.00	-1	1,656	-0.06%
2023/07/06	2	161.50	4	161.88	161.00	-2	1,657	-0.12%
2023/07/05	11	162.45	0	0.00	161.00	11	1,658	0.66%
2023/07/04	4	164.88	3	165.00	164.00	1	1,646	0.06%
2023/07/03	13	168.35	8	168.44	168.00	5	1,652	0.30%
2023/06/30	11	165.73	13	167.50	167.50	-2	1,664	-0.12%
2023/06/29	10	167.25	5	166.20	166.00	5	1,671	0.30%
2023/06/28	13	168.88	4	169.00	167.00	9	1,679	0.54%
2023/06/27	4	168.27	12	167.92	167.50	-8	1,687	-0.47%
2023/06/19	2	168.50	41	168.50	168.00	-39	1,804	-2.16%
2023/06/16	2	166.50	2	167.25	166.50	0	1,827	0.00%
2023/06/15	1	169.50	1.2	168.25	168.00	-0.2	1,826	-0.01%
2023/06/14	13	165.35	13	165.42	167.50	0	1,892	0.00%
2023/06/13	9	162.22	12	162.29	163.50	-3	1,928	-0.16%
2023/06/12	4	158.00	3	157.83	158.00	1	1,926	0.05%
2023/06/09	4	156.63	2	157.25	159.00	2	1,941	0.10%
2023/06/08	28	157.96	7.1	157.60	158.00	20.9	1,931	1.08%
2023/06/07	16.1	155.89	3	155.17	157.50	13.1	1,933	0.68%
2023/06/06	8	164.25	39	164.97	165.00	-31	1,907	-1.63%
2023/06/05	7	166.50	4	167.25	165.00	3	2,015	0.15%
2023/06/02	15	166.67	57	168.09	168.50	-42	1,985	-2.12%
2023/06/01	12	163.38	8	163.75	163.50	4	1,922	0.21%
2023/05/31	22	164.27	13.2	164.91	166.00	8.8	1,898	0.47%
2023/05/30	17.4	162.57	29	163.64	164.50	-11.6	1,849	-0.63%
2023/05/29	0	0.00	5	156.00	157.00	-5	1,725	-0.29%
2023/05/26	5	153.40	8	154.06	153.00	-3	1,712	-0.18%
2023/05/25	6	150.58	1	150.50	151.00	5	1,706	0.29%
2023/05/24	0.1	151.00	0	0.00	151.00	0.1	1,723	0.01%
2023/05/22	0.1	150.50	2	150.00	150.00	-2	1,737	-0.11%
2023/05/19	4.1	150.51	5	151.10	150.00	-0.9	1,735	-0.05%
2023/05/17	0	0.00	4	148.50	148.50	-4	1,740	-0.23%
2023/05/15	2	144.50	0	0.00	145.00	2	1,735	0.12%
2023/05/11	0	0.00	1	144.50	144.50	-1	1,752	-0.06%
2023/05/10	16	145.63	2	145.50	146.00	14	1,766	0.79%
2023/05/08	23	151.50	1.1	152.00	151.50	21.9	1,788	1.22%
2023/05/05	0	0.00	4	149.50	150.00	-4	1,837	-0.22%
2023/05/04	1	146.50	0	0.00	147.00	1	1,866	0.05%
2023/05/03	11	147.82	4	147.88	148.50	7	1,873	0.37%
2023/05/02	2	150.00	1.2	150.57	150.50	0.9	1,879	0.05%
2023/04/28	2	148.25	1	148.50	149.00	1	1,894	0.05%
2023/04/27	12	145.50	0	0.00	144.50	12	1,886	0.64%
2023/04/26	3	142.17	3	142.00	145.00	0	1,866	0.00%
2023/04/25	8	146.94	2	147.50	145.50	6	1,830	0.33%
2023/04/24	5	151.40	5	152.50	152.50	0	1,798	0.00%
2023/04/21	0	0.00	1	150.50	151.50	-1	1,797	-0.06%
2023/04/20	14.3	153.33	0	0.00	151.00	14.3	1,799	0.79%
2023/04/19	8	156.63	1	157.00	154.50	7	1,798	0.39%
2023/04/18	13	160.65	0	0.00	159.00	13	1,781	0.73%
2023/04/17	10	161.50	1	161.50	161.50	9	1,773	0.51%
2023/04/14	2	160.25	7	160.79	161.50	-5	1,771	-0.28%
2023/04/13	17	160.56	0	0.00	158.50	17	1,776	0.96%
2023/04/12	7	161.43	3	162.50	162.50	4	1,777	0.22%
2023/04/11	3	162.17	21	163.00	162.00	-18	1,773	-1.02%
2023/04/10	2	162.25	1	163.00	162.50	1	1,785	0.06%
2023/04/07	5	161.00	5	161.70	161.50	0	1,782	0.00%
2023/04/06	15	162.67	7	162.43	160.50	8	1,780	0.45%
2023/03/31	2	167.25	2	167.75	166.00	0	1,766	0.00%
2023/03/30	4	164.00	1	164.50	165.00	3	1,752	0.17%
2023/03/28	5	165.70	8	164.88	164.00	-3	1,753	-0.17%
2023/03/27	9	168.72	19	168.53	168.50	-10	1,732	-0.58%
2023/03/24	26	172.15	23	172.13	170.00	3	1,732	0.17%
2023/03/23	19	171.47	14	171.43	171.50	5	1,683	0.30%
2023/03/22	6	169.75	4	168.88	170.00	2	1,637	0.12%
2023/03/21	1	167.50	1	168.50	165.50	0	1,595	0.00%
2023/03/20	0	0.00	2	166.25	166.00	-2	1,570	-0.13%
2023/03/17	26	168.23	3	169.00	165.00	23	1,563	1.47%
2023/03/16	4	165.50	13	164.85	165.50	-9	1,467	-0.61%
2023/03/15	0	0.00	2	162.00	161.00	-2	1,405	-0.14%
2023/03/14	4	159.63	4	159.63	158.50	0	1,418	0.00%
2023/03/13	7	154.36	0	0.00	156.00	7	1,422	0.49%
2023/03/10	8	159.19	7	161.14	159.00	1	1,416	0.07%
2023/03/09	2	167.25	10	165.95	165.50	-8	1,433	-0.56%
2023/03/08	13	159.69	18	162.06	165.50	-5	1,402	-0.36%
2023/03/07	0	0.00	0	155.50	155.50	0	1,372	0.00%
2023/03/06	1	152.00	7	152.86	154.50	-6	1,387	-0.43%
2023/03/03	1	151.00	0	0.00	150.00	1	1,431	0.07%
2023/03/02	2	149.50	0	0.00	150.00	2	1,505	0.13%
2023/03/01	1	148.00	2	149.00	150.00	-1	1,512	-0.07%
2023/02/24	1	153.00	0	0.00	151.00	1	1,518	0.07%
2023/02/23	1	152.50	1	152.50	152.50	0	1,528	0.00%
2023/02/22	4	151.13	0	0.00	150.50	4	1,543	0.26%
2023/02/21	2	156.75	0	0.00	155.50	2	1,551	0.13%
2023/02/20	2	155.75	2	154.50	156.50	0	1,586	0.00%
2023/02/17	1	153.00	0	0.00	153.00	1	1,631	0.06%
2023/02/16	1	156.00	0	0.00	155.50	1	1,680	0.06%
2023/02/15	1	152.00	0	0.00	151.00	1	1,790	0.06%
2023/02/14	1	152.50	0	0.00	152.50	1	1,829	0.05%
2023/02/13	2	152.75	0	0.00	152.00	2	1,884	0.11%
2023/02/10	4	154.75	0	0.00	154.00	4	1,927	0.21%
2023/02/09	0	0.00	6	159.00	157.00	-6	1,960	-0.31%
2023/02/08	2	159.00	1	160.50	160.00	1	1,971	0.05%
2023/02/06	5	157.10	0	0.00	156.00	5	2,037	0.25%
2023/02/03	1	165.00	9.1	163.62	163.00	-8.1	2,033	-0.40%
2023/02/02	7	160.36	4	160.63	161.50	3	2,006	0.15%
2023/02/01	2	155.50	3	155.50	156.00	-1	2,010	-0.05%
2023/01/31	3	151.83	2	153.50	155.50	1	2,087	0.05%
2023/01/30	2	153.00	2	153.00	152.50	0	2,114	0.00%
2023/01/16	3	149.00	3	148.50	149.00	0	2,191	0.00%
2023/01/12	1	150.00	10	150.50	147.00	-9	2,286	-0.39%
2023/01/11	0	0.00	1	149.00	149.50	-1	2,302	-0.04%
2023/01/10	5	148.00	0	0.00	149.00	5	2,337	0.21%
2023/01/09	11	147.86	7	148.14	150.50	4	2,362	0.17%
2023/01/06	5	144.40	6	144.67	145.00	-1	2,379	-0.04%
2023/01/05	1	141.50	1	142.00	142.50	0	2,429	0.00%
2023/01/04	2	139.75	1	140.50	141.50	1	2,460	0.04%
2022/12/30	5	136.10	0	0.00	136.00	5	2,510	0.20%
2022/12/29	0.1	137.75	0.2	139.00	137.50	-0.1	2,513	0.00%
2022/12/28	1.2	137.70	0.1	138.50	136.50	1.1	2,557	0.04%
2022/12/27	0.1	143.50	3	143.00	143.50	-3	2,578	-0.11%
2022/12/26	3	141.50	0	0.00	141.00	3	2,607	0.12%
2022/12/23	0.1	142.00	10	141.00	142.00	-10	2,650	-0.38%
2022/12/22	2	146.00	0	0.00	145.00	2	2,673	0.07%
2022/12/21	1	145.00	1	145.01	144.50	0	2,718	0.00%
2022/12/20	1.1	145.53	0	0.00	143.50	1.1	2,774	0.04%
2022/12/19	1	151.50	3	151.50	151.00	-2	2,825	-0.07%
2022/12/16	17	150.38	12	150.50	152.00	5	2,859	0.17%
2022/12/13	2	152.50	5	151.50	150.50	-3	2,886	-0.10%
2022/12/12	7	151.71	0	0.00	152.00	7	2,897	0.24%
2022/12/09	1	154.00	4	153.50	152.00	-3	2,913	-0.10%
2022/12/08	5	153.10	1	154.50	153.50	4	2,929	0.14%
2022/12/07	3	154.33	1	157.50	152.00	2	2,954	0.07%
2022/12/06	5	159.30	0	0.00	157.00	5	2,970	0.17%
2022/12/05	1	164.50	6	164.42	165.50	-5	2,972	-0.17%
2022/12/02	10	161.50	0	0.00	162.00	10	2,989	0.33%
2022/12/01	5	160.50	5	161.30	160.00	0	3,009	0.00%
2022/11/30	0	0.00	21	156.38	157.00	-21	3,003	-0.70%
2022/11/29	13	155.15	5	159.00	154.50	8	3,021	0.26%
2022/11/28	8	164.56	10	164.40	164.00	-2	2,951	-0.07%
2022/11/25	16	168.97	2	171.50	166.50	14	2,986	0.47%
2022/11/24	1	167.50	32	170.27	172.00	-31	2,977	-1.04%
2022/11/23	2	166.25	1	164.50	164.50	1	2,935	0.03%
2022/11/22	3	163.33	2.1	164.00	165.50	1	2,973	0.03%
2022/11/21	1	166.50	4	166.63	165.50	-3	3,003	-0.10%
2022/11/18	3	167.00	1	165.00	164.00	2	3,047	0.07%
2022/11/17	3	165.50	3	167.33	167.50	0	3,058	0.00%
2022/11/16	8	165.81	10.2	165.64	167.00	-2.2	3,061	-0.07%
2022/11/15	7	166.29	5	166.80	167.50	2	3,052	0.07%
2022/11/14	1.2	160.96	2	162.25	164.50	-0.8	3,073	-0.03%
2022/11/11	35	166.63	43	167.88	163.50	-8	3,123	-0.26%
2022/11/10	2	156.28	8	159.31	158.50	-6	3,083	-0.19%
2022/11/09	3	157.17	3	157.67	157.00	0	3,221	0.00%
2022/11/08	2	153.75	1	155.50	153.00	1	3,325	0.03%
2022/11/07	7	152.14	4	152.00	151.50	3	3,364	0.09%
2022/11/04	1	149.50	1	150.00	150.50	0	3,468	0.00%
2022/11/03	12	147.92	15	145.63	148.50	-3	3,550	-0.08%
2022/11/02	51	145.62	3	146.50	145.50	48	3,577	1.34%
2022/11/01	0	0.00	1.1	144.50	144.50	-1.1	3,572	-0.03%
2022/10/31	0	0.00	1.1	144.98	145.50	-1.1	3,610	-0.03%
2022/10/28	1.1	141.95	0	0.00	140.50	1.1	3,620	0.03%
2022/10/27	10	144.00	16	145.13	145.50	-6	3,615	-0.17%
2022/10/26	2	139.25	2	140.00	139.00	0	3,593	0.00%
2022/10/25	3	140.17	2	139.50	137.50	1	3,576	0.03%
2022/10/24	2	141.75	3.1	142.85	139.50	-1.1	3,572	-0.03%
2022/10/21	1	136.50	1.1	137.46	134.00	-0.1	3,597	0.00%
2022/10/20	5	138.80	6	139.25	137.00	-1	3,638	-0.03%
2022/10/19	2	140.50	2.1	141.22	139.00	-0.1	3,638	0.00%
2022/10/18	6	140.08	1	144.00	139.50	5	3,670	0.14%
2022/10/17	8	136.56	64	136.35	139.00	-56	3,808	-1.47%
2022/10/14	4	134.13	5	135.90	139.00	-1	3,907	-0.03%
2022/10/13	6	131.00	14	128.75	126.50	-8	4,037	-0.20%
2022/10/12	0	134.50	0	0.00	134.00	0	4,053	0.00%
2022/10/11	1	131.50	2.1	132.02	132.50	-1	4,073	-0.03%
2022/10/07	5	143.40	0	0.00	143.00	5	4,102	0.12%
2022/10/06	1.1	144.60	3	146.50	146.50	-2	4,149	-0.05%
2022/10/05	6	146.83	4.1	148.98	144.00	1.9	4,184	0.05%
2022/10/04	61	143.18	1	145.00	144.00	60	4,191	1.43%
2022/10/03	4	138.00	3	138.33	139.00	1	4,205	0.02%
2022/09/30	1	130.50	3	136.83	137.00	-2	4,299	-0.05%
2022/09/29	3	138.33	3.1	138.20	135.00	0	4,369	0.00%
2022/09/28	3	142.00	6.1	138.16	135.50	-3.1	4,441	-0.07%
2022/09/27	6	143.25	2	141.50	144.50	4	4,492	0.09%
2022/09/26	3	146.67	1	144.50	144.00	2	4,558	0.04%
2022/09/23	9	160.89	0	0.00	154.50	9	4,650	0.19%
2022/09/22	3	158.80	3	160.17	161.00	0	4,696	0.00%
2022/09/21	3	161.33	0	0.00	159.50	3	4,756	0.06%
2022/09/20	0	0.00	1	164.50	163.00	-1	4,895	-0.02%
2022/09/19	1.2	164.67	0	0.00	162.50	1.2	4,983	0.02%
2022/09/16	3	167.67	0	0.00	166.50	3	5,061	0.06%
2022/09/15	8.5	171.53	1	173.50	169.50	7.5	5,174	0.15%
2022/09/14	2.1	169.64	7	174.14	174.00	-4.9	5,280	-0.09%
2022/09/13	4	175.00	2	177.50	176.50	2	5,378	0.04%
2022/09/12	8	177.25	3.1	178.03	177.00	5	5,467	0.09%
2022/09/08	4.1	169.77	5	170.20	171.00	-0.9	5,626	-0.02%
2022/09/07	2	165.50	5	165.70	165.50	-3	5,685	-0.05%
2022/09/06	5	166.70	1	172.50	166.50	4	5,733	0.07%
2022/09/05	4	169.38	1	169.50	168.00	3	5,818	0.05%
2022/09/02	1	175.50	2	175.25	174.50	-1	5,894	-0.02%
2022/09/01	12	175.58	8	175.38	173.00	4	6,029	0.07%
2022/08/31	9	179.17	10	178.45	183.00	-1	6,090	-0.02%
2022/08/30	0	0.00	6	177.33	178.00	-6	6,139	-0.10%
2022/08/29	12	170.71	7	171.29	171.00	5	6,249	0.08%
2022/08/26	6	184.25	0.1	182.50	181.00	6	6,402	0.09%
2022/08/25	6	183.33	5	184.40	183.00	1	6,562	0.02%
2022/08/24	2	180.00	0	0.00	178.00	2	6,619	0.03%
2022/08/23	1	177.50	4	175.25	179.00	-3	6,797	-0.04%
2022/08/22	9	178.72	5	179.80	177.50	4	7,045	0.06%
2022/08/19	2.1	184.57	3.1	185.52	183.50	-1	7,252	-0.01%
2022/08/18	9.1	179.87	9	181.94	183.00	0.1	7,339	0.00%
2022/08/17	4	184.63	3	184.67	183.00	1	7,423	0.01%
2022/08/16	4	186.13	6	186.61	185.50	-2	7,524	-0.03%
2022/08/15	3	183.83	4	181.77	186.00	-1	7,476	-0.01%
2022/08/12	9	172.56	7	175.14	176.50	2	7,450	0.03%
2022/08/11	5	169.90	20.1	170.73	173.00	-15.1	7,652	-0.20%
2022/08/10	38	165.97	11	163.23	162.00	27	7,819	0.35%
2022/08/09	3	173.33	5	175.90	173.00	-2	8,115	-0.02%
2022/08/08	3	175.00	0	0.00	174.50	3	8,565	0.04%
2022/08/05	2	172.25	11	170.46	173.50	-9	8,735	-0.10%
2022/08/04	2.1	161.28	4	163.50	163.50	-2	8,838	-0.02%
2022/08/03	1	163.50	2	164.75	165.00	-1	9,066	-0.01%
2022/08/02	4	163.88	4	165.88	167.00	0	9,204	0.00%
2022/08/01	1	168.00	1	169.00	169.50	0	9,303	0.00%
2022/07/29	1	170.50	4	171.75	172.00	-3	9,459	-0.03%
2022/07/28	5	171.30	2	171.96	168.50	3	9,627	0.03%
2022/07/26	14	167.57	63	167.11	167.50	-49	9,702	-0.50%
2022/07/25	2	172.75	7	174.07	171.50	-5	9,712	-0.05%
2022/07/22	22	179.70	9	180.22	177.50	13	9,819	0.13%
2022/07/21	15	178.10	29	176.74	180.00	-14	9,807	-0.14%
2022/07/20	18	171.42	15	171.50	170.00	3	9,789	0.03%
2022/07/19	7.1	162.07	7	163.43	165.00	0.1	9,737	0.00%
2022/07/18	2	165.25	1.1	166.43	166.00	1	9,823	0.01%
2022/07/15	3	159.17	6.1	163.26	165.00	-3.1	9,838	-0.03%
2022/07/14	25	158.96	3	158.33	160.50	22	9,894	0.22%
2022/07/13	30	154.65	2.1	159.46	154.00	28	9,905	0.28%
2022/07/12	6.1	156.09	5.1	155.57	153.00	1	9,934	0.01%
2022/07/11	4.1	166.90	5	169.40	164.00	-1	10,019	-0.01%
2022/07/08	10	168.89	7.1	170.48	165.50	3	10,062	0.03%
2022/07/07	13	166.38	14.1	159.81	167.00	-1.1	10,008	-0.01%
2022/07/06	7	161.57	7	159.93	157.50	0	9,944	0.00%
2022/07/05	3	163.64	3	167.31	167.00	0	9,961	0.00%
2022/07/04	9.1	165.33	6	165.33	165.00	3.1	9,906	0.03%
2022/07/01	3	173.17	4.1	168.59	164.00	-1.1	9,873	-0.01%
2022/06/30	7	178.86	6	179.33	176.50	1	9,868	0.01%
2022/06/29	5.1	183.90	4	184.50	185.50	1.1	9,965	0.01%
2022/06/28	18	186.82	16.1	186.01	188.50	2	10,053	0.02%
2022/06/27	5.1	193.81	2.1	193.79	194.00	3	10,018	0.03%
2022/06/24	3.1	185.21	3	185.67	184.50	0.1	10,160	0.00%
2022/06/23	2	189.23	3	187.33	188.00	-1	10,236	-0.01%
2022/06/22	5.1	195.29	2.1	199.52	187.50	3	10,215	0.03%
2022/06/21	7	202.64	4	203.38	203.50	3	10,153	0.03%
2022/06/20	8.1	206.57	5	203.30	198.50	3.1	10,157	0.03%
2022/06/17	7.1	215.06	6	219.08	206.50	1.1	10,182	0.01%
2022/06/16	3.1	231.52	2	230.25	220.00	1.1	10,130	0.01%
2022/06/15	1.1	229.62	0.1	233.00	229.00	1	10,301	0.01%
2022/06/14	2.1	233.91	41	233.28	235.00	-39	10,341	-0.38%
2022/06/13	4.1	238.14	2	238.50	233.00	2.1	10,309	0.02%
2022/06/10	29	238.43	44	243.08	250.00	-15	10,277	-0.15%
2022/06/09	7	245.64	6	244.58	246.00	1	10,312	0.01%
2022/06/08	2.1	243.50	2	242.50	244.00	0.1	10,249	0.00%
2022/06/07	4	244.38	2	242.75	242.50	2	10,242	0.02%
2022/06/06	7	258.57	8.1	252.28	253.50	-1.1	10,140	-0.01%
2022/06/02	7.1	262.81	7	264.29	265.00	0.1	9,988	0.00%
2022/06/01	3	255.33	5	257.70	259.00	-2	9,830	-0.02%
2022/05/31	25	258.50	19	257.00	259.50	6	9,742	0.06%
2022/05/30	9	254.67	8.1	252.67	254.50	0.9	9,590	0.01%
2022/05/27	6.1	243.21	6.3	243.90	244.50	-0.2	9,412	0.00%
2022/05/26	1	233.00	5	229.90	232.00	-4	9,208	-0.04%
2022/05/25	13	226.73	8	227.19	229.50	5	9,074	0.06%
2022/05/24	5.1	227.72	5	227.20	221.50	0.1	8,933	0.00%
2022/05/23	1	240.00	4	242.38	237.00	-3	8,774	-0.03%
2022/05/20	10	243.70	9	243.06	243.00	1	8,674	0.01%
2022/05/19	21	246.50	24	244.73	245.50	-3	8,568	-0.04%
2022/05/18	20.2	245.74	18.3	244.89	246.00	1.9	8,321	0.02%
2022/05/17	8.2	240.27	10	242.50	249.00	-1.8	8,075	-0.02%
2022/05/16	75.1	243.44	18	237.31	232.00	57.1	7,754	0.74%
2022/05/13	7	218.29	15	220.30	229.00	-8	7,375	-0.11%
2022/05/12	10	213.30	9	214.56	208.50	1	7,403	0.01%
2022/05/11	17	215.56	24	217.94	218.00	-7	7,443	-0.09%
2022/05/10	10	208.95	8	208.63	213.00	2	7,301	0.03%
2022/05/09	14	208.39	5	203.00	202.00	9	7,198	0.13%
2022/05/06	11	213.59	6	214.33	214.00	5	7,135	0.07%
2022/05/05	10	211.05	34	212.43	221.00	-24	7,016	-0.34%
2022/05/04	11	205.27	6	206.08	201.00	5	6,855	0.07%
2022/05/03	14	199.75	7	195.21	200.50	7	6,761	0.10%
2022/04/29	7	199.86	5	195.70	195.00	2	6,757	0.03%
2022/04/28	10	196.15	11	197.50	196.50	-1	6,692	-0.01%
2022/04/27	12	193.21	12	194.75	195.00	0	6,556	0.00%
2022/04/26	12	206.71	8	204.94	202.50	4	6,412	0.06%
2022/04/25	9	208.33	10	206.35	212.50	-1	6,317	-0.02%
2022/04/22	9	215.50	6	216.50	213.00	3	6,264	0.05%
2022/04/21	3	228.50	3	228.50	231.00	0	6,129	0.00%
2022/04/20	7	221.71	7	222.63	224.50	0	6,074	0.00%
2022/04/19	1	225.12	1	223.50	223.50	0	5,995	0.00%
2022/04/18	29.5	228.19	2	229.25	224.50	27.5	5,937	0.46%
2022/04/15	7.1	232.61	33	237.42	228.00	-26	5,882	-0.44%
2022/04/14	5	267.70	6.2	261.05	250.50	-1.2	5,784	-0.02%
2022/04/13	3	259.33	1	258.50	259.00	2	5,740	0.03%
2022/04/12	9.2	256.20	6	253.50	250.50	3.2	5,712	0.06%
2022/04/11	8	265.00	3	266.00	252.50	5	5,680	0.09%
2022/04/08	2	269.00	4	270.13	267.50	-2	5,586	-0.04%
2022/04/07	2	277.95	2	271.50	269.00	0	5,556	0.00%
2022/04/06	8	271.06	6	277.42	278.50	2	5,474	0.04%
2022/04/01	10	278.30	8	278.50	281.00	2	5,339	0.04%
2022/03/31	9.1	293.98	6	295.42	289.50	3.1	5,203	0.06%
2022/03/30	10	291.40	3	287.83	289.00	7	5,114	0.14%
2022/03/29	8.1	301.39	5.1	304.55	289.00	2.9	5,103	0.06%
2022/03/28	6	304.92	1	302.50	301.00	5	4,898	0.10%
2022/03/25	0	0.00	2	338.25	334.00	-2	4,773	-0.04%
2022/03/24	0	0.00	1	368.50	371.00	-1	4,706	-0.02%
2022/03/23	36	367.31	36	367.11	372.50	0	4,705	0.00%
2022/03/22	18	359.78	19	363.71	368.00	-1	4,721	-0.02%
2022/03/21	5	347.50	5	353.30	358.00	0	4,660	0.00%
2022/03/18	18	332.42	17	336.32	347.50	1	4,635	0.02%
2022/03/17	6	309.00	13.6	315.97	317.00	-7.6	4,536	-0.17%
2022/03/16	1	283.00	1	287.00	288.50	0	4,634	0.00%
2022/03/14	29	308.64	29.5	311.25	308.50	-0.5	4,754	-0.01%
2022/03/11	1	290.50	4	291.63	294.00	-3	4,619	-0.06%
2022/03/10	3	291.00	3	288.00	287.00	0	4,611	0.00%
2022/03/09	3	273.83	3	274.50	277.00	0	4,578	0.00%
2022/03/08	1	263.00	0	0.00	260.50	1	4,621	0.02%
2022/03/04	5	286.00	1	284.50	286.00	4	4,906	0.08%
2022/03/03	2	290.25	2	287.25	285.00	0	5,076	0.00%
2022/03/02	4	285.00	5	284.50	281.50	-1	5,105	-0.02%
2022/03/01	0.1	276.50	0	0.00	276.00	0.1	5,162	0.00%
2022/02/24	0	0.00	0.1	254.00	253.50	-0.1	5,548	0.00%
2022/02/23	1	270.00	1	266.00	266.00	0	5,637	0.00%
2022/02/22	2	267.50	1	272.50	263.50	1	5,647	0.02%
2022/02/18	0	0.00	0.1	280.50	280.50	-0.1	5,638	0.00%
2022/02/17	3	279.37	2	279.50	284.00	1	5,602	0.02%
2022/02/16	1	282.00	3	283.33	280.50	-2	5,554	-0.04%
2022/02/15	12	289.79	13	294.92	283.00	-1	5,512	-0.02%
2022/02/14	18	296.03	14	295.11	291.50	4	5,466	0.07%
2022/02/11	29	291.48	27	284.19	294.00	2	5,344	0.04%
2022/02/10	7	263.86	7	270.86	268.50	0	5,144	0.00%
2022/02/09	1	246.00	2	249.50	250.50	-1	5,027	-0.02%
2022/02/08	3	241.83	0.1	253.50	241.00	3	4,983	0.06%
2022/02/07	1	256.00	9	254.39	254.00	-8	4,890	-0.16%
2022/01/25	1	280.00	1	281.00	276.50	0	4,835	0.00%
2022/01/24	0	0.00	3	277.17	280.00	-3	4,805	-0.06%
2022/01/21	1	268.00	0	0.00	262.50	1	4,762	0.02%
2022/01/20	1	270.00	1	272.00	276.00	0	4,749	0.00%
2022/01/19	0	0.00	1	271.96	272.00	-1	4,739	-0.02%
2022/01/18	20	270.73	16	272.19	268.00	4	4,738	0.08%
2022/01/17	2.1	264.93	2	268.75	270.50	0.1	4,734	0.00%
2022/01/12	7	263.65	1	261.50	261.50	6	4,685	0.13%
2022/01/11	0	263.50	0	0.00	260.00	0	4,629	0.00%
2022/01/07	1	265.00	0	0.00	263.00	1	4,597	0.02%
2022/01/05	1	278.00	0	0.00	279.50	1	4,502	0.02%
2022/01/03	1	296.50	1	289.50	288.00	0	4,444	0.00%
2021/12/29	1	291.50	0	0.00	292.00	1	4,429	0.02%
2021/12/24	1.1	302.40	1.1	301.82	304.00	-0.1	4,435	0.00%
2021/12/23	6	300.83	6.1	294.92	294.50	-0.1	4,351	0.00%
2021/12/22	0	289.00	4	287.50	286.00	-4	4,254	-0.09%
2021/12/21	0	0.00	1	289.50	290.50	-1	4,227	-0.02%
2021/12/20	1	300.50	2	291.50	288.00	-1	4,176	-0.02%
2021/12/17	0.2	288.87	1	295.00	294.50	-0.8	4,130	-0.02%
2021/12/16	4	303.25	3.1	305.24	302.00	0.9	4,063	0.02%
2021/12/15	40	284.96	40.1	283.19	284.50	-0.1	3,906	0.00%
2021/12/14	8	287.94	7	292.21	288.00	1	3,814	0.03%
2021/12/13	3.1	304.45	2.1	292.07	292.00	1	3,704	0.03%
2021/12/10	20.1	293.72	23	295.76	297.50	-2.9	3,530	-0.08%
2021/12/09	2	294.25	7	297.21	280.00	-5	3,304	-0.15%
2021/12/08	14	288.36	17	295.15	298.00	-3	3,150	-0.10%
2021/12/07	3	262.33	3	261.33	271.00	0	2,987	0.00%
2021/12/02	7	254.57	14	261.29	257.00	-7	2,870	-0.24%
2021/12/01	3	259.67	2	259.75	264.00	1	2,803	0.04%
2021/11/30	10	256.65	8	256.75	250.00	2	2,663	0.08%
2021/11/29	11	241.91	12.3	246.67	242.00	-1.3	2,474	-0.05%
2021/11/26	14.3	231.22	3	233.50	235.50	11.3	2,274	0.50%
2021/11/25	3.1	231.55	20	234.15	234.00	-16.9	2,190	-0.77%
2021/11/24	2	231.50	4.6	229.87	232.00	-2.6	2,038	-0.13%
2021/11/23	5	203.00	5	205.90	211.00	0	1,744	0.00%
2021/11/22	5	208.00	6	209.17	210.00	-1	1,601	-0.06%
2021/11/19	0.1	190.00	0	0.00	191.00	0.1	1,503	0.01%
2021/11/15	0	0.00	1	190.50	185.50	-1	1,468	-0.07%
2021/11/11	1.1	184.82	0	0.00	190.00	1.1	1,428	0.08%
2021/11/10	1	184.00	2	185.00	185.50	-1	1,346	-0.07%
2021/11/05	0	0.00	2	169.50	169.00	-2	1,259	-0.16%
2021/11/03	1	163.00	0	164.00	161.00	1	1,236	0.08%
2021/11/02	0	0.00	0	169.50	167.50	0	1,217	0.00%
2021/11/01	1	160.50	4	164.75	166.50	-3	1,178	-0.25%
2021/10/29	0	0.00	1	156.00	157.50	-1	1,148	-0.09%
2021/10/28	0	0.00	1	155.00	156.00	-1	1,121	-0.09%
2021/10/27	0	0.00	2	154.00	154.50	-2	1,114	-0.18%
2021/10/25	4	148.50	0	0.00	147.00	4	1,074	0.37%
2021/10/21	0	0.00	1	157.50	157.00	-1	1,052	-0.09%
2021/10/20	2	155.25	6	154.92	154.00	-4	1,043	-0.38%
2021/10/18	2	149.26	0	0.00	148.50	2	1,076	0.19%
2021/10/12	2	152.75	0	0.00	151.50	2	1,108	0.18%
2021/10/08	1	152.00	4	155.13	155.50	-3	1,130	-0.27%
2021/10/04	4	143.38	2	147.00	145.50	2	1,215	0.16%
2021/10/01	3	153.83	0	0.00	151.00	3	1,209	0.25%
2021/09/30	2	161.50	0	0.00	161.00	2	1,249	0.16%
2021/09/29	0	0.00	2	164.00	165.50	-2	1,249	-0.16%
2021/09/28	3	164.00	0	0.00	163.50	3	1,242	0.24%
2021/09/27	0	0.00	3	171.67	171.50	-3	1,242	-0.24%
2021/09/08	0	0.00	0.5	176.14	175.00	-0.5	1,575	-0.03%
2021/09/06	4.5	191.67	1	188.00	186.50	3.5	1,562	0.22%
2021/09/02	1	192.00	0	0.00	182.00	1	1,541	0.06%
2021/08/26	2	179.75	0	0.00	180.00	2	1,821	0.11%
2021/08/25	2	186.25	2	185.75	185.50	0	1,868	0.00%
2021/08/24	1	185.00	2	181.50	179.50	-1	1,866	-0.05%
2021/08/18	0	0.00	2	169.00	173.00	-2	1,988	-0.10%
2021/08/11	1	180.00	0	0.00	174.50	1	2,101	0.05%
2021/08/02	1	186.00	0	0.00	191.50	1	2,466	0.04%
2021/07/29	2	187.75	1	189.50	192.00	1	2,538	0.04%
2021/07/27	3	199.00	3	195.00	193.50	0	2,629	0.00%
2021/07/23	1	195.00	3	199.50	193.00	-2	2,734	-0.07%
2021/07/22	4	205.13	3	207.33	199.50	1	2,772	0.04%
2021/07/21	2	206.25	0	0.00	204.00	2	2,815	0.07%
2021/07/20	0	0.00	2	205.75	207.50	-2	2,922	-0.07%
2021/07/19	0	0.00	0.5	209.00	209.00	-0.5	3,140	-0.02%
2021/07/16	1	208.00	1	209.00	208.00	0	3,297	0.00%
2021/07/15	1	211.00	0	0.00	212.00	1	3,554	0.03%
2021/07/14	1	214.00	1	219.00	218.50	0	3,615	0.00%
2021/07/13	2	212.75	1.5	211.17	220.00	0.5	3,602	0.01%
2021/07/09	0	0.00	1	191.00	190.50	-1	3,504	-0.03%
2021/07/08	2	197.50	3	195.33	193.50	-1	3,511	-0.03%
2021/07/07	4	192.25	7	195.79	197.00	-3	3,489	-0.09%
2021/07/05	0	0.00	1	186.50	187.50	-1	3,456	-0.03%
2021/07/02	1	183.00	1	184.00	184.00	0	3,528	0.00%
2021/07/01	2	185.50	0	0.00	180.00	2	3,551	0.06%
2021/06/30	3	189.67	6	189.67	189.00	-3	3,544	-0.08%
2021/06/29	0	0.00	2	190.50	186.50	-2	3,532	-0.06%
2021/06/28	1	183.00	0	0.00	184.00	1	3,499	0.03%
2021/06/25	1	182.00	2	186.00	184.00	-1	3,498	-0.03%
2021/06/24	0	0.00	4	181.88	182.00	-4	3,473	-0.12%
2021/06/23	2	176.50	2	178.00	178.50	0	3,440	0.00%
2021/06/22	10	175.80	3	177.33	172.50	7	3,385	0.21%
2021/06/21	1	176.50	1	178.50	175.50	0	3,354	0.00%
2021/06/18	4	187.13	3	184.00	179.00	1	3,336	0.03%
2021/06/17	4	184.00	6	185.42	183.00	-2	3,280	-0.06%
2021/06/16	0	0.00	1	177.50	178.00	-1	3,215	-0.03%
2021/06/15	1	176.50	8	175.19	177.00	-7	3,210	-0.22%
2021/06/11	4	174.00	0	0.00	172.50	4	3,201	0.12%
2021/06/10	4	174.50	3	177.50	174.50	1	3,201	0.03%
2021/06/09	10	181.35	4	183.00	176.50	6	3,179	0.19%
2021/06/08	2	179.75	8	179.06	178.00	-6	3,109	-0.19%
2021/06/07	4	172.25	0.5	171.00	172.00	3.5	2,989	0.12%
2021/06/04	4	171.50	3	172.50	170.50	1	2,978	0.03%
2021/06/03	3	175.50	3	174.67	176.00	0	2,953	0.00%
2021/06/02	5	172.40	5	170.80	167.50	0	2,938	0.00%
2021/06/01	2	165.75	2	167.50	164.00	0	2,893	0.00%
2021/05/31	5	166.70	5	167.80	168.50	0	2,877	0.00%
2021/05/28	5	169.10	5	170.20	167.50	0	2,884	0.00%
2021/05/27	1	162.50	1	168.00	168.00	0	2,863	0.00%
2021/05/26	2	165.00	2	169.50	166.00	0	2,842	0.00%
2021/05/25	1	171.00	11	171.50	171.50	-10	2,754	-0.36%
2021/05/21	3	154.83	1	157.50	157.00	2	2,709	0.07%
2021/05/20	0	0.00	2	160.00	157.00	-2	2,717	-0.07%
2021/05/18	9	156.00	9	148.06	158.50	0	2,787	0.00%
2021/05/17	8	152.25	8	154.56	147.00	0	2,746	0.00%
2021/05/13	2	141.00	2	147.50	144.00	0	2,632	0.00%
2021/05/12	3	146.67	3	146.17	146.00	0	2,579	0.00%
2021/05/11	5	147.40	0	0.00	145.50	5	2,518	0.20%
2021/05/10	5	164.70	0	0.00	155.50	5	2,476	0.20%
2021/05/07	5	165.60	6	168.33	171.00	-1	2,436	-0.04%
2021/05/06	2	167.50	2	167.50	167.00	0	2,407	0.00%
2021/05/05	3	176.83	4	176.75	171.00	-1	2,408	-0.04%
2021/05/04	2	175.75	2.5	181.92	179.50	-0.5	2,392	-0.02%
2021/05/03	5	186.00	2	191.50	183.00	3	2,337	0.13%
2021/04/29	9	188.17	16	188.53	192.00	-7	2,314	-0.30%
2021/04/28	29	194.72	28	187.05	185.00	1	2,271	0.04%
2021/04/27	8	189.00	6	192.00	191.50	2	2,215	0.09%
2021/04/26	3	195.00	4	194.25	195.00	-1	2,150	-0.05%
2021/04/23	13	190.27	11.5	193.11	196.50	1.5	2,025	0.07%
2021/04/22	5.1	177.41	22.5	178.70	179.00	-17.4	1,821	-0.95%
2021/04/21	38.4	175.16	41.5	174.91	171.50	-3.1	1,660	-0.19%
2021/04/20	0	0.00	21	167.62	168.00	-21	1,426	-1.47%
2021/04/19	1	150.50	3.1	151.96	153.00	-2.1	1,356	-0.15%
2021/04/15	0	0.00	3	145.50	145.00	-3	1,366	-0.22%
2021/04/14	3	141.83	0	0.00	141.00	3	1,393	0.22%
2021/04/13	1	145.04	2	146.50	143.50	-1	1,401	-0.07%
2021/04/12	1	146.00	1	146.50	145.50	0	1,405	0.00%
2021/04/09	0	0.00	1	153.00	151.00	-1	1,408	-0.07%
2021/04/08	10	154.90	7	154.14	152.00	3	1,408	0.21%
2021/04/07	2	152.00	7	151.71	152.00	-5	1,340	-0.37%
2021/04/06	2	138.00	1	138.50	138.50	1	1,353	0.07%
2021/04/01	0	0.00	3	137.00	137.00	-3	1,351	-0.22%
2021/03/31	1	135.00	1	135.50	135.50	0	1,356	0.00%
2021/03/30	4	134.25	0	0.00	134.00	4	1,353	0.30%
2021/03/29	1	135.00	1	136.50	135.00	0	1,348	0.00%
2021/03/26	0	0.00	1	137.00	137.00	-1	1,363	-0.07%
2021/03/24	0	0.00	1	135.50	136.00	-1	1,389	-0.07%
2021/03/23	1	135.50	0	0.00	136.50	1	1,395	0.07%
2021/03/22	0	0.00	1	137.50	138.00	-1	1,414	-0.07%
2021/03/18	1	137.50	1	138.50	137.00	0	1,427	0.00%
2021/03/17	1	135.00	0	0.00	135.00	1	1,465	0.07%
2021/03/16	0	0.00	1	136.50	136.50	-1	1,513	-0.07%
2021/03/15	3	134.83	4	134.38	134.00	-1	1,653	-0.06%
2021/03/12	1	137.50	0.3	137.50	136.50	0.7	1,662	0.04%
2021/03/11	1	136.00	2.5	139.12	138.00	-1.5	1,688	-0.09%
2021/03/10	1	139.00	1	137.00	137.00	0	1,734	0.00%
2021/03/09	9	136.17	6	137.08	136.50	3	1,824	0.16%
2021/03/08	1	144.00	8	145.00	143.50	-7	1,869	-0.37%
2021/03/04	5	138.20	0	0.00	135.50	5	2,132	0.23%
2021/03/03	3	144.33	0	0.00	142.50	3	2,137	0.14%
2021/03/02	1	147.00	0	0.00	149.00	1	2,159	0.05%
2021/02/25	0	0.00	1	151.00	152.00	-1	2,401	-0.04%
2021/02/24	2	149.75	1	149.00	149.00	1	2,635	0.04%
2021/02/23	1	154.00	2	151.00	151.00	-1	2,646	-0.04%
2021/02/22	0	0.00	2	151.25	151.00	-2	2,631	-0.08%
2021/02/19	2	150.75	1	153.00	150.00	1	2,612	0.04%
2021/02/18	0	0.00	5	148.00	148.50	-5	2,576	-0.19%
2021/02/17	2	129.00	6	134.25	139.50	-4	2,498	-0.16%
2021/02/05	0	0.00	5	127.60	127.00	-5	2,481	-0.20%
2021/02/04	2	128.75	1	128.50	128.50	1	2,493	0.04%
2021/02/02	0	0.00	3.2	129.97	130.50	-3.2	2,543	-0.13%
2021/02/01	4	125.50	5	126.10	126.50	-1	2,556	-0.04%
2021/01/29	3	132.00	0	0.00	128.00	3	2,570	0.12%
2021/01/28	3	132.67	8	132.88	132.50	-5	2,580	-0.19%
2021/01/27	9	139.28	3	139.17	137.50	6	2,634	0.23%
2021/01/26	11	144.18	15	143.27	143.50	-4	2,620	-0.15%
2021/01/25	3	145.83	13.1	147.38	149.00	-10.1	2,616	-0.39%
2021/01/22	13	146.92	20	146.60	147.00	-7	2,600	-0.27%
2021/01/21	7.1	145.32	10	145.15	142.50	-2.9	2,570	-0.11%
2021/01/20	4	144.13	3	142.17	141.00	1	2,559	0.04%
2021/01/19	4	144.38	3	144.67	144.50	1	2,562	0.04%
2021/01/18	1	138.50	1	140.50	145.00	0	2,573	0.00%
2021/01/15	4	145.88	4	141.00	141.00	0	2,588	0.00%
2021/01/14	3	145.83	8	145.88	145.50	-5	2,660	-0.19%
2021/01/13	8	145.63	7	145.93	146.00	1	2,678	0.04%
2021/01/12	4	142.13	5	141.80	140.00	-1	2,750	-0.04%
2021/01/11	5	144.00	5	144.40	145.00	0	2,812	0.00%
2021/01/08	5	140.90	10	141.85	143.50	-5	3,039	-0.16%
2021/01/07	5	138.70	15	138.90	140.50	-10	3,092	-0.32%
2021/01/06	4	139.88	3	139.33	136.50	1	3,063	0.03%
2021/01/05	5	138.30	3	139.50	140.00	2	3,045	0.07%
2021/01/04	4	136.75	7	138.64	138.50	-3	3,031	-0.10%
2020/12/31	3	138.33	1	140.00	135.00	2	3,015	0.07%
2020/12/30	5	136.30	7	137.57	138.50	-2	2,997	-0.07%
2020/12/29	15	137.57	14	138.14	135.50	1	2,984	0.03%
2020/12/28	3	133.17	7.5	132.53	132.50	-4.5	2,966	-0.15%
2020/12/25	8	134.38	3	133.00	132.50	5	2,952	0.17%
2020/12/24	2	134.75	2	135.50	135.00	0	2,941	0.00%
2020/12/23	4	134.63	2	134.25	134.00	2	2,941	0.07%
2020/12/22	4	136.00	5	135.20	133.00	-1	2,941	-0.03%
2020/12/21	1	134.00	0	0.00	133.50	1	2,930	0.03%
2020/12/18	3	138.33	2	136.00	136.00	1	2,928	0.03%
2020/12/17	2	138.50	1	137.00	137.00	1	2,923	0.03%
2020/12/16	3	137.83	6	138.83	139.00	-3	2,937	-0.10%
2020/12/15	5	135.20	6	136.58	136.50	-1	3,054	-0.03%
2020/12/14	6	135.92	5	136.70	136.50	1	3,078	0.03%
2020/12/11	8	136.69	5	135.30	135.00	3	3,071	0.10%
2020/12/10	12	141.71	9	138.94	138.00	3	3,028	0.10%
2020/12/09	16	149.66	18	151.11	146.00	-2	2,969	-0.07%
2020/12/08	10	144.85	7	145.36	145.00	3	2,820	0.11%
2020/12/07	11	144.27	11	143.45	145.00	0	2,811	0.00%
2020/12/04	7	146.21	12	146.88	146.50	-5	2,777	-0.18%
2020/12/03	22	146.70	18	146.53	142.50	4	2,725	0.15%
2020/12/02	15	146.27	21	147.02	145.00	-6	2,634	-0.23%
2020/12/01	14	144.11	7	144.07	143.50	7	2,568	0.27%
2020/11/30	14	146.82	28	148.34	146.00	-14	2,478	-0.56%
2020/11/27	3	133.67	4	135.00	136.50	-1	2,279	-0.04%
2020/11/26	18	134.81	11	135.32	135.00	7	2,264	0.31%
2020/11/25	27	135.13	21	132.67	132.00	6	2,212	0.27%
2020/11/24	44	135.33	16	135.97	137.00	28	2,159	1.30%
2020/11/23	38	131.08	59	133.06	136.00	-21	1,968	-1.07%
2020/11/20	3	120.00	5	121.70	124.00	-2	1,728	-0.12%
2020/11/18	0	0.00	1	117.00	117.50	-1	1,717	-0.06%
2020/11/17	2	118.00	2	119.25	116.00	0	1,721	0.00%
2020/11/16	1	117.50	7	117.50	117.50	-6	1,731	-0.35%
2020/11/13	3	114.83	7	114.86	114.50	-4	1,722	-0.23%
2020/11/12	4	118.00	1	116.50	116.50	3	1,710	0.18%
2020/11/11	3	117.50	5	119.30	119.50	-2	1,699	-0.12%
2020/11/10	13	121.73	20	119.50	118.00	-7	1,690	-0.41%
2020/11/09	5	121.80	7	121.86	122.00	-2	1,683	-0.12%
2020/11/06	7	120.79	14.1	120.82	121.00	-7.1	1,672	-0.42%
2020/11/05	8	120.06	13	119.92	120.00	-5	1,659	-0.30%
2020/11/04	23.1	118.82	30	120.05	122.00	-6.9	1,637	-0.42%
2020/11/03	10	113.35	3	114.50	114.50	7	1,576	0.44%
2020/11/02	3	112.17	0	0.00	110.00	3	1,561	0.19%
2020/10/30	4	113.63	3	114.00	113.00	1	1,562	0.06%
2020/10/29	2	114.25	2	115.25	114.50	0	1,564	0.00%
2020/10/28	4	118.50	4	117.13	117.00	0	1,565	0.00%
2020/10/27	2	117.75	2.6	120.19	120.50	-0.6	1,557	-0.04%
2020/10/26	8	119.56	5	118.50	118.50	3	1,542	0.19%
2020/10/23	6	122.50	1	121.50	121.50	5	1,529	0.33%
2020/10/22	33	125.64	14	124.79	123.00	19	1,540	1.23%
2020/10/21	6	121.83	6	122.58	123.00	0	1,461	0.00%
2020/10/20	16	123.09	16	124.06	122.00	0	1,445	0.00%
2020/10/19	12	120.33	2	120.25	120.00	10	1,351	0.74%
2020/10/16	22	120.55	35	121.80	122.50	-13	1,284	-1.01%
2020/10/15	13	112.27	15	112.20	112.00	-2	1,056	-0.19%
2020/10/14	0	0.00	8	106.44	106.00	-8	988	-0.81%
2020/10/13	8	104.19	0	0.00	104.50	8	1,000	0.80%
2020/10/12	3	106.33	0	0.00	104.50	3	1,006	0.30%
2020/10/08	7	109.00	9	107.94	107.50	-2	1,018	-0.20%
2020/10/06	2	108.00	2	108.00	108.00	0	1,060	0.00%
2020/10/05	7	109.00	4	109.63	108.00	3	1,079	0.28%
2020/09/30	1	104.00	0	0.00	105.00	1	1,075	0.09%
2020/09/29	0	0.00	1	104.00	104.00	-1	1,105	-0.09%
2020/09/28	0	0.00	1	104.50	105.00	-1	1,140	-0.09%
2020/09/25	2	101.75	2	102.50	103.00	0	1,169	0.00%
2020/09/24	2	105.00	0	0.00	103.00	2	1,185	0.17%
2020/09/23	3	106.17	4	107.00	107.00	-1	1,198	-0.08%
2020/09/22	1	107.00	1	106.50	106.50	0	1,217	0.00%
2020/09/21	2	109.00	2	108.50	108.50	0	1,290	0.00%
2020/09/18	11	116.73	7	117.71	112.00	4	1,353	0.30%
2020/09/17	1	117.50	10.3	114.83	117.50	-9.3	1,293	-0.72%
2020/09/16	2	106.25	2	106.50	107.00	0	1,346	0.00%
2020/09/15	4	105.88	2	107.00	106.00	2	1,424	0.14%
2020/09/14	1	104.00	2	106.00	106.00	-1	1,527	-0.07%
2020/09/11	1	104.50	1	104.50	104.50	0	1,578	0.00%
2020/09/10	2	104.50	3	105.67	106.00	-1	1,600	-0.06%
2020/09/07	0	0.00	5	102.00	102.00	-5	1,635	-0.31%
2020/09/04	1	102.00	2	101.75	103.00	-1	1,659	-0.06%
2020/09/03	4	104.50	0	0.00	103.50	4	1,674	0.24%
2020/09/02	7	103.21	2	103.50	103.50	5	1,692	0.30%
2020/09/01	1	102.00	1	104.00	105.50	0	1,719	0.00%
2020/08/31	2	104.00	0	0.00	103.00	2	1,717	0.12%
2020/08/28	0	0.00	2	104.00	104.00	-2	1,722	-0.12%
2020/08/27	3	106.17	0	0.00	105.00	3	1,718	0.17%
2020/08/25	2	106.50	3.2	106.13	106.00	-1.2	1,731	-0.07%
2020/08/24	6	106.92	3.5	107.79	107.50	2.5	1,727	0.14%
2020/08/21	4	107.25	0	0.00	107.50	4	1,714	0.23%
2020/08/20	5	104.90	2	108.00	106.00	3	1,726	0.17%
2020/08/19	1	118.50	0	0.00	115.00	1	1,730	0.06%
2020/08/18	3	119.17	1	121.00	119.00	2	1,733	0.12%
2020/08/17	0	0.00	1	120.00	120.00	-1	1,739	-0.06%
2020/08/14	1	118.50	0	0.00	118.50	1	1,746	0.06%
2020/08/13	1	120.50	2	120.75	120.00	-1	1,745	-0.06%
2020/08/11	2	125.50	2	127.00	126.00	0	1,744	0.00%
2020/08/07	5	126.80	1	126.50	126.00	4	1,771	0.23%
2020/08/06	2	127.75	2.1	128.07	128.50	-0.1	1,785	-0.01%
2020/08/05	7	127.57	6	129.08	127.00	1	1,806	0.06%
2020/08/04	8	126.44	5	126.00	126.00	3	1,829	0.16%
2020/08/03	8	127.25	2	127.00	126.50	6	1,879	0.32%
2020/07/31	1	129.00	2	129.75	130.00	-1	1,940	-0.05%
2020/07/30	2	129.25	1	128.00	130.00	1	2,044	0.05%
2020/07/29	1	128.50	1	128.00	128.00	0	2,140	0.00%
2020/07/28	16	130.03	12	135.17	128.50	4	2,255	0.18%
2020/07/27	2	129.25	1	127.50	127.50	1	2,324	0.04%
2020/07/24	15	132.00	1	132.00	130.50	14	2,328	0.60%
2020/07/23	0	0.00	1	135.50	135.50	-1	2,340	-0.04%
2020/07/22	2	134.75	0	0.00	133.50	2	2,340	0.09%
2020/07/21	1.3	134.12	22	134.55	135.00	-20.7	2,352	-0.88%
2020/07/20	2	125.75	1	127.50	129.00	1	2,353	0.04%
2020/07/17	9	130.39	5	129.30	128.50	4	2,375	0.17%
2020/07/16	1	134.50	3	133.67	133.00	-2	2,487	-0.08%
2020/07/15	2	133.75	6	134.33	134.00	-4	2,561	-0.16%
2020/07/14	2	134.50	1	135.00	133.50	1	2,566	0.04%
2020/07/13	1	133.50	4	135.88	135.50	-3	2,554	-0.12%
2020/07/10	2	134.00	0	0.00	134.00	2	2,552	0.08%
2020/07/09	4	134.00	7	135.21	135.00	-3	2,537	-0.12%
2020/07/08	4	133.50	4	135.13	134.50	0	2,519	0.00%
2020/07/07	8	136.94	4	137.00	136.00	4	2,494	0.16%
2020/07/06	1	135.50	2	135.00	136.00	-1	2,475	-0.04%
2020/07/03	4	133.13	2	133.00	133.00	2	2,472	0.08%
2020/07/02	3	134.67	4	134.13	135.00	-1	2,468	-0.04%
2020/07/01	3	135.67	1	136.00	135.50	2	2,453	0.08%
2020/06/30	8	136.06	12	136.17	137.00	-4	2,435	-0.16%
2020/06/29	3	130.67	2	131.00	131.00	1	2,364	0.04%
2020/06/24	11	130.50	1	129.50	129.00	10	2,307	0.43%
2020/06/23	5	130.00	1	130.50	130.50	4	2,263	0.18%
2020/06/22	3	129.33	0	0.00	130.00	3	2,204	0.14%
2020/06/19	6	135.92	0	0.00	132.00	6	2,191	0.27%
2020/06/18	7	133.79	1	133.00	135.00	6	2,127	0.28%
2020/06/17	2	140.75	0	0.00	137.00	2	2,101	0.10%
2020/06/16	2	140.75	0	0.00	140.50	2	2,115	0.09%
2020/06/15	2	145.00	22	147.14	140.50	-20	2,199	-0.91%
2020/06/12	24	146.19	1	146.50	146.50	23	2,282	1.01%
2020/06/11	2	148.75	3	150.17	149.50	-1	2,359	-0.04%
2020/06/09	2	150.00	0	0.00	147.50	2	2,475	0.08%
2020/06/08	4	151.00	2	152.75	152.00	2	2,564	0.08%
2020/06/04	1	154.00	0	0.00	152.00	1	2,662	0.04%
2020/06/03	1	155.00	1	155.00	155.00	0	2,698	0.00%
2020/06/02	1	156.50	2	158.75	154.00	-1	2,716	-0.04%
2020/06/01	1	155.50	0	0.00	155.00	1	2,772	0.04%
2020/05/29	0	0.00	1	158.00	158.00	-1	2,791	-0.04%
2020/05/28	1	150.50	0	0.00	150.50	1	2,819	0.04%
2020/05/27	3	154.17	2	154.50	151.00	1	2,862	0.03%
2020/05/26	5	155.40	8	156.38	157.00	-3	2,889	-0.10%
2020/05/25	1	150.00	0	0.00	148.50	1	2,932	0.03%
2020/05/21	2	153.50	4	153.75	153.00	-2	3,025	-0.07%
2020/05/20	1	150.50	3	153.33	153.50	-2	3,059	-0.07%
2020/05/19	2	153.25	0	0.00	150.50	2	3,163	0.06%
2020/05/18	0	0.00	0.1	151.00	151.50	-0.1	3,354	0.00%
2020/05/15	1	153.00	0	0.00	152.00	1	3,476	0.03%
2020/05/14	3	155.50	0	0.00	156.00	3	3,579	0.08%
2020/05/13	0	0.00	2	157.00	160.00	-2	3,585	-0.06%
2020/05/11	3	157.17	0.1	155.50	155.50	2.9	3,545	0.08%
2020/05/08	2.5	161.30	3	163.00	161.50	-0.5	3,509	-0.01%
2020/05/07	0	0.00	3	164.00	161.50	-3	3,461	-0.09%
2020/05/06	3	157.83	9	159.06	158.00	-6	3,397	-0.18%
2020/05/05	5.5	154.50	5	158.30	154.00	0.5	3,306	0.02%
2020/05/04	5	152.90	2	154.75	154.00	3	3,212	0.09%
2020/04/30	3	145.50	8	147.75	148.50	-5	3,093	-0.16%
2020/04/29	2	138.00	1	138.00	137.50	1	2,998	0.03%
2020/04/28	0	0.00	1	140.00	137.50	-1	2,987	-0.03%
2020/04/24	3.1	137.60	1	136.00	136.00	2.1	2,972	0.07%
2020/04/23	0	0.00	1	139.00	139.00	-1	2,955	-0.03%
2020/04/22	2	137.50	0	0.00	139.00	2	2,934	0.07%
2020/04/21	9	141.56	8	142.06	134.50	1	2,926	0.03%
2020/04/20	4	138.88	10	139.85	144.50	-6	2,812	-0.21%
2020/04/17	3	132.50	2	134.75	131.50	1	2,738	0.04%
2020/04/16	3	131.17	2	131.75	131.00	1	2,719	0.04%
2020/04/15	1	132.50	1	134.00	134.00	0	2,709	0.00%
2020/04/14	1	129.50	1	130.00	132.50	0	2,689	0.00%
2020/04/13	2	129.00	2	130.00	128.50	0	2,687	0.00%
2020/04/10	0	0.00	1	132.00	132.00	-1	2,685	-0.04%
2020/04/09	2	133.50	8	134.69	131.00	-6	2,690	-0.22%
2020/04/08	8	135.50	2	134.25	136.00	6	2,680	0.22%
2020/04/07	0	0.00	1	132.50	132.50	-1	2,656	-0.04%
2020/03/30	2	123.00	4.5	126.56	129.00	-2.5	2,644	-0.09%
2020/03/27	8	130.56	5	129.60	127.00	3	2,627	0.11%
2020/03/26	3	129.50	3	130.33	131.50	0	2,599	0.00%
2020/03/25	8	137.38	5	136.30	132.00	3	2,572	0.12%
2020/03/24	7	138.14	5	139.40	135.00	2	2,507	0.08%
2020/03/23	4	135.88	2	136.00	135.00	2	2,486	0.08%
2020/03/20	9	136.11	7	136.57	138.00	2	2,463	0.08%
2020/03/19	12	130.04	11	127.68	126.00	1	2,428	0.04%
2020/03/18	10	144.15	9	141.44	133.50	1	2,322	0.04%
2020/03/17	7	140.43	8	141.06	143.00	-1	2,229	-0.04%
2020/03/16	1	139.50	4	134.50	134.00	-3	2,134	-0.14%
2020/03/13	20	138.45	19	138.84	139.00	1	2,085	0.05%
2020/03/12	3	139.67	3	135.33	146.00	0	1,968	0.00%
2020/03/11	6	143.50	1	141.00	141.00	5	1,856	0.27%
2020/03/10	9	147.56	11	144.27	150.50	-2	1,808	-0.11%
2020/03/09	6	141.33	10	142.30	140.00	-4	1,733	-0.23%
2020/03/06	2	142.75	3	142.33	142.00	-1	1,687	-0.06%
2020/03/05	1.2	142.90	2	143.50	146.00	-0.8	1,665	-0.05%
2020/03/04	0.1	141.50	1	139.00	142.00	-0.9	1,597	-0.06%
2020/03/03	0.1	138.00	1	145.00	138.00	-0.9	1,566	-0.06%
2020/03/02	0.1	141.00	1	137.50	142.00	-0.9	1,528	-0.06%
2020/02/27	17.5	140.20	19.5	139.82	140.00	-2	1,479	-0.14%
2020/02/26	56	141.18	53	142.15	139.50	3	1,431	0.21%
2020/02/25	8	138.81	9	138.72	140.50	-1	1,353	-0.07%
2020/02/24	11	144.77	7	143.93	143.50	4	1,294	0.31%
2020/02/21	5	146.20	8	145.75	147.00	-3	1,247	-0.24%
2020/02/20	4	146.63	14	146.04	148.00	-10	1,205	-0.83%
2020/02/19	12	141.88	18	140.89	144.00	-6	1,088	-0.55%
2020/02/18	7	133.50	3	132.17	131.00	4	885	0.45%
2020/02/17	2	130.50	24	128.27	130.50	-22	748	-2.94%
2020/02/14	1.1	117.53	0	0.00	119.00	1.1	628	0.17%
2020/02/10	0	0.00	5	115.20	115.50	-5	619	-0.81%
2020/02/07	2	113.50	0	0.00	113.00	2	626	0.32%
2020/02/03	1	108.00	0	0.00	110.50	1	646	0.15%
2020/01/31	0	0.00	1	111.50	111.00	-1	645	-0.15%
2020/01/30	1	105.50	1	108.00	108.00	0	651	0.00%
2020/01/16	1	112.50	0	0.00	113.50	1	676	0.15%
2020/01/15	0	0.00	2	111.00	112.00	-2	695	-0.29%
2020/01/14	2	112.00	0	0.00	111.00	2	695	0.29%
2020/01/13	0	0.00	1	111.00	112.50	-1	717	-0.14%
2020/01/08	0	0.00	1	112.00	111.50	-1	842	-0.12%
2020/01/07	0	0.00	1	111.50	113.00	-1	863	-0.12%
2020/01/06	3	113.00	2	114.75	113.00	1	916	0.11%
2020/01/03	2	119.25	0	0.00	116.50	2	924	0.22%
2020/01/02	1	118.00	0	0.00	119.00	1	919	0.11%
2019/12/26	0	0.00	4	119.88	119.00	-4	923	-0.43%
2019/12/25	0	0.00	3	120.00	119.00	-3	922	-0.33%
2019/12/19	1	113.00	1	113.00	113.00	0	881	0.00%
2019/12/18	2	116.75	1	117.50	115.00	1	875	0.11%
2019/12/16	1	113.50	2	113.75	113.00	-1	853	-0.12%
2019/12/06	3	114.83	1	112.50	112.50	2	848	0.24%
2019/12/05	2	113.50	0	0.00	114.50	2	845	0.24%
2019/12/04	0	0.00	1	110.00	111.00	-1	836	-0.12%
2019/11/25	1	108.50	1	109.00	109.00	0	846	0.00%
2019/11/21	1	109.00	0	0.00	109.00	1	848	0.12%
2019/11/18	0	0.00	1	113.00	112.00	-1	844	-0.12%
2019/11/13	3	113.00	0	0.00	113.00	3	858	0.35%
2019/11/07	0	0.00	1	117.00	117.00	-1	868	-0.12%
2019/11/05	5.5	119.27	6	119.33	122.00	-0.5	892	-0.06%
2019/10/28	1	121.50	1	121.50	122.00	0	848	0.00%
2019/10/25	20	124.00	29	122.05	121.00	-9	845	-1.07%
2019/10/24	1	117.50	2	119.00	120.00	-1	812	-0.12%
2019/10/23	1	118.00	1	118.00	118.00	0	825	0.00%
2019/10/22	1	122.50	1	119.00	118.00	0	838	0.00%
2019/10/21	1	120.00	26	121.00	121.00	-25	822	-3.04%
2019/10/18	9	120.33	12	119.00	119.00	-3	789	-0.38%
2019/10/17	1	113.50	5	114.00	114.50	-4	686	-0.58%
2019/10/16	1	113.00	3	113.83	114.00	-2	682	-0.29%
2019/10/15	0	0.00	1	112.50	113.00	-1	667	-0.15%
2019/10/14	0	0.00	6	111.83	111.00	-6	656	-0.91%
2019/10/09	0	0.00	3	104.83	107.00	-3	610	-0.49%
2019/10/03	0	0.00	2	104.25	104.50	-2	659	-0.30%
2019/10/02	1	103.00	1	103.50	104.00	0	663	0.00%
2019/10/01	0	0.00	2	102.25	102.50	-2	664	-0.30%
2019/09/26	1	104.00	0	0.00	102.00	1	684	0.15%
2019/09/25	1	103.50	0	0.00	103.50	1	697	0.14%
2019/09/24	1	104.50	0	0.00	104.50	1	717	0.14%
2019/09/19	2	104.00	3	104.33	104.00	-1	769	-0.13%
2019/09/16	1	102.00	0	0.00	102.00	1	965	0.10%
2019/09/12	2	102.00	0	0.00	102.00	2	1,015	0.20%
2019/09/11	1	102.00	0	0.00	102.00	1	1,068	0.09%
2019/09/10	1	102.50	0	0.00	102.50	1	1,078	0.09%
2019/09/09	1	104.00	0	0.00	102.50	1	1,098	0.09%
2019/09/06	0	0.00	2	105.00	104.00	-2	1,102	-0.18%
2019/09/05	0	0.00	1	106.50	106.00	-1	1,102	-0.09%
2019/09/04	1	105.00	0	0.00	105.50	1	1,106	0.09%
2019/08/29	0	0.00	1	101.50	101.50	-1	1,118	-0.09%
2019/08/27	1	101.50	0	0.00	101.00	1	1,132	0.09%
2019/08/26	1	102.50	0	0.00	101.50	1	1,144	0.09%
2019/08/20	1	105.00	0	0.00	105.50	1	1,204	0.08%
2019/08/19	3	106.50	0	0.00	105.00	3	1,207	0.25%
2019/08/14	0	0.00	5	103.60	106.00	-5	1,210	-0.41%
2019/08/13	0	0.00	1	100.00	101.50	-1	1,202	-0.08%
2019/08/12	5	98.20	3	98.20	101.00	2	1,205	0.17%
2019/08/08	2	100.25	1	101.50	101.50	1	1,204	0.08%
2019/08/07	3	102.83	0	0.00	102.00	3	1,199	0.25%
2019/08/06	1	104.00	1	106.00	106.50	0	1,175	0.00%
2019/08/05	1	108.00	0	0.00	108.00	1	1,180	0.08%
2019/08/02	1	108.50	0	0.00	108.50	1	1,187	0.08%
2019/08/01	2	110.50	0	0.00	111.00	2	1,194	0.17%
2019/07/31	3	111.00	1	111.00	112.00	2	1,200	0.17%
2019/07/30	2	110.75	0	0.00	110.50	2	1,215	0.16%
2019/07/29	4	113.88	0	0.00	113.50	4	1,212	0.33%
2019/07/26	0	0.00	1	114.50	115.00	-1	1,211	-0.08%
2019/07/25	0	0.00	6	114.42	116.00	-6	1,209	-0.50%
2019/07/24	8	111.56	5	113.00	113.50	3	1,199	0.25%
2019/07/23	0	0.00	1	111.00	109.00	-1	1,186	-0.08%
2019/07/22	1	108.00	0	0.00	109.00	1	1,191	0.08%
2019/07/18	3	107.83	0	0.00	107.00	3	1,251	0.24%
2019/07/17	2	109.75	1	109.50	109.50	1	1,266	0.08%
2019/07/16	2	111.50	4	111.50	112.00	-2	1,282	-0.16%
2019/07/15	2	107.50	0	0.00	110.50	2	1,279	0.16%
2019/07/12	5	109.50	0	0.00	107.50	5	1,325	0.38%
2019/07/11	2	111.50	1	111.00	110.50	1	1,320	0.08%
2019/07/10	1	112.00	0	0.00	111.00	1	1,322	0.08%
2019/07/09	1.3	120.38	0	0.00	120.50	1.3	1,305	0.10%
2019/07/05	0	0.00	1	123.50	123.00	-1	1,308	-0.08%
2019/07/03	2	121.25	2	120.75	121.50	0	1,368	0.00%
2019/07/02	1	125.00	1	124.50	124.00	0	1,358	0.00%
2019/06/27	2	123.25	0	0.00	121.50	2	1,375	0.15%
2019/06/25	2	122.00	1	123.00	126.00	1	1,345	0.07%
2019/06/24	0	0.00	4	124.50	126.00	-4	1,281	-0.31%
2019/06/21	3	121.67	5.5	121.95	125.00	-2.5	1,231	-0.20%
2019/06/20	4	117.75	9	118.61	120.50	-5	1,171	-0.43%
2019/06/19	1	114.50	3	113.50	115.50	-2	1,136	-0.18%
2019/06/18	0	0.00	4	109.63	108.00	-4	1,113	-0.36%
2019/06/17	1	109.00	3	108.33	108.50	-2	1,184	-0.17%
2019/06/14	0	0.00	1	107.00	105.50	-1	1,183	-0.08%
2019/06/12	1	104.50	3	105.50	105.00	-2	1,199	-0.17%
2019/06/11	0	0.00	1	104.00	104.50	-1	1,207	-0.08%
2019/06/10	0	0.00	12	102.00	102.00	-12	1,206	-0.99%
2019/06/06	2	99.80	1	99.90	99.90	1	1,219	0.08%
2019/06/05	0	0.00	2	104.75	102.00	-2	1,226	-0.16%
2019/05/30	3	98.73	2	99.40	99.70	1	1,312	0.08%
2019/05/29	12	98.40	6	98.92	98.30	6	1,313	0.46%
2019/05/28	1	102.00	0	0.00	102.00	1	1,307	0.08%
2019/05/23	2	101.50	5	101.00	101.00	-3	1,446	-0.21%
2019/05/22	4	104.50	1	105.00	104.00	3	1,457	0.21%
2019/05/21	1	101.00	2	103.50	104.50	-1	1,480	-0.07%
2019/05/20	2	102.00	1	102.50	102.50	1	1,495	0.07%
2019/05/16	0	0.00	1	106.00	103.50	-1	1,514	-0.07%
2019/05/15	1	107.50	1	107.50	107.00	0	1,550	0.00%
2019/05/14	1	100.50	1	106.00	106.00	0	1,619	0.00%
2019/05/13	1	106.50	2	105.75	105.50	-1	1,656	-0.06%
2019/05/10	2	110.00	1	111.00	109.00	1	1,666	0.06%
2019/05/09	1	110.50	1	112.50	110.00	0	1,670	0.00%
2019/05/08	1	112.00	0	0.00	113.50	1	1,682	0.06%
2019/05/07	2	113.50	1	113.50	113.50	1	1,715	0.06%
2019/05/06	2	116.00	0	0.00	115.50	2	1,774	0.11%
2019/05/02	1	117.00	0	0.00	117.00	1	1,787	0.06%
2019/04/30	1	117.50	0	0.00	117.50	1	1,806	0.06%
2019/04/29	0	0.00	2	119.50	118.50	-2	1,845	-0.11%
2019/04/26	1	122.50	0	0.00	123.00	1	1,860	0.05%
2019/04/24	5	125.10	16	126.56	121.50	-11	1,866	-0.59%
2019/04/23	0	0.00	1	123.50	123.50	-1	1,834	-0.05%
2019/04/22	0	0.00	2	121.75	122.00	-2	1,841	-0.11%
2019/04/19	1	119.00	1	120.00	120.00	0	1,834	0.00%
2019/04/18	10	122.30	5	121.10	118.50	5	1,859	0.27%
2019/04/17	1	123.00	2.5	122.60	122.50	-1.5	1,828	-0.08%
2019/04/16	1	122.00	6	121.83	122.50	-5	1,821	-0.27%
2019/04/15	6	120.08	1	120.50	120.50	5	1,826	0.27%
2019/04/12	2	118.25	1	118.00	119.50	1	1,838	0.05%
2019/04/11	6	121.17	1	122.00	119.00	5	1,837	0.27%
2019/04/10	0.5	123.00	1.5	122.00	123.50	-1	1,823	-0.05%
2019/04/09	6	122.50	14	123.04	122.50	-8	1,827	-0.44%
2019/04/08	1	119.50	1	119.50	119.00	0	1,809	0.00%
2019/04/03	3	119.17	2	119.50	118.50	1	1,818	0.05%
2019/04/02	1	119.00	8	119.25	119.00	-7	1,844	-0.38%
2019/04/01	5	117.20	6	118.58	117.00	-1	1,881	-0.05%
2019/03/29	3.5	115.29	5	116.10	117.00	-1.5	1,849	-0.08%
2019/03/27	2	115.25	1	115.50	115.50	1	1,948	0.05%
2019/03/26	2	116.00	3	115.67	115.00	-1	1,978	-0.05%
2019/03/25	1	114.00	0	0.00	115.50	1	1,994	0.05%
2019/03/22	2	117.00	2	117.00	116.50	0	1,992	0.00%
2019/03/21	4	117.25	1	118.00	116.50	3	2,003	0.15%
2019/03/20	5	116.60	8	117.19	118.00	-3	2,013	-0.15%
2019/03/19	1	111.50	1	111.50	111.50	0	1,995	0.00%
2019/03/18	2	110.50	0	0.00	110.50	2	2,006	0.10%
2019/03/15	0	0.00	5	111.50	112.00	-5	2,045	-0.24%
2019/03/13	2	111.50	0	0.00	111.50	2	2,132	0.09%
2019/03/12	1	112.00	0	0.00	111.50	1	2,168	0.05%
2019/03/08	1	108.00	1	110.50	110.50	0	2,274	0.00%
2019/03/07	7	110.50	3	112.00	110.00	4	2,342	0.17%
2019/03/06	11	114.86	3	114.83	113.00	8	2,430	0.33%
2019/03/05	15	116.60	6	117.50	116.00	9	2,512	0.36%
2019/03/04	4	119.13	0	0.00	119.00	4	2,535	0.16%
2019/02/27	6	118.92	5	119.30	119.50	1	2,544	0.04%
2019/02/26	5	122.60	6	124.08	121.50	-1	2,540	-0.04%
2019/02/25	12	122.00	2.5	123.00	122.00	9.5	2,547	0.37%
2019/02/22	6	127.58	15	128.97	127.00	-9	2,592	-0.35%
2019/02/21	0	0.00	1	125.00	126.00	-1	2,580	-0.04%
2019/02/20	10.5	126.29	4	126.25	125.00	6.5	2,604	0.25%
2019/02/19	2	124.00	0	0.00	126.00	2	2,637	0.08%
2019/02/18	0	0.00	1	127.50	125.50	-1	2,640	-0.04%
2019/02/15	10	126.00	1	125.50	125.00	9	2,676	0.34%
2019/02/14	3	128.17	4	129.88	128.00	-1	2,701	-0.04%
2019/02/13	8	129.25	11	129.23	132.00	-3	2,692	-0.11%
2019/02/12	3	124.83	6	124.75	125.00	-3	2,668	-0.11%
2019/02/11	2	122.50	0	0.00	120.50	2	2,746	0.07%
2019/01/30	1	122.50	3	122.00	122.00	-2	2,828	-0.07%
2019/01/29	1	121.00	1	121.00	120.50	0	2,867	0.00%
2019/01/28	12	124.96	5	125.20	123.00	7	2,907	0.24%
2019/01/25	8	123.94	13	123.92	124.00	-5	3,007	-0.17%
2019/01/24	1	118.50	0	0.00	118.00	1	3,048	0.03%
2019/01/23	2	116.75	1	116.50	118.00	1	3,066	0.03%
2019/01/22	5	119.10	1	119.50	117.50	4	3,101	0.13%
2019/01/21	2	120.00	2	119.25	119.50	0	3,153	0.00%
2019/01/18	6	110.92	6	111.58	114.50	0	3,148	0.00%
2019/01/17	1	115.50	2	113.25	113.00	-1	3,166	-0.03%
2019/01/16	0	0.00	1	114.00	114.00	-1	3,213	-0.03%
2019/01/15	1	114.50	1	115.00	115.50	0	3,232	0.00%
2019/01/14	1	113.50	1	114.50	113.00	0	3,243	0.00%
2019/01/11	1	118.00	3	117.00	116.00	-2	3,252	-0.06%
2019/01/10	8	119.31	8	118.06	117.00	0	3,276	0.00%
2019/01/09	3	118.50	0	0.00	118.00	3	3,283	0.09%
2019/01/08	1	116.00	2	115.25	115.00	-1	3,320	-0.03%
2019/01/07	2	115.25	2	115.75	115.00	0	3,341	0.00%
2019/01/04	5	109.20	5	111.00	113.00	0	3,375	0.00%
2019/01/03	2	115.75	0.5	113.00	113.00	1.5	3,405	0.04%
2019/01/02	1	118.00	1	116.50	116.50	0	3,479	0.00%
2018/12/28	0	0.00	1	117.50	118.00	-1	3,554	-0.03%
2018/12/27	3	118.50	5	119.00	117.50	-2	3,591	-0.06%
2018/12/26	1	117.00	0	0.00	112.00	1	3,594	0.03%
2018/12/25	3	113.00	6	112.42	115.00	-3	3,613	-0.08%
2018/12/24	19	119.00	17	118.24	118.00	2	3,593	0.06%
2018/12/22	1	123.50	0	0.00	124.00	1	3,569	0.03%
2018/12/21	7	120.64	9	122.78	126.00	-2	3,639	-0.05%
2018/12/20	17	123.41	14	121.50	122.00	3	3,621	0.08%
2018/12/19	3	132.50	2	130.00	130.00	1	3,628	0.03%
2018/12/18	8	134.31	8	134.25	133.00	0	3,598	0.00%
2018/12/14	5	134.10	5	135.60	135.00	0	3,997	0.00%
2018/12/13	2	139.25	1	138.50	139.00	1	4,105	0.02%
2018/12/12	7	140.86	16	140.53	140.50	-9	4,263	-0.21%
2018/12/11	3	134.17	3	134.00	133.50	0	4,294	0.00%
2018/12/10	16	132.53	3	133.00	133.00	13	4,302	0.30%
2018/12/07	1	134.00	2	138.50	139.00	-1	4,307	-0.02%
2018/12/06	9	132.39	8	131.69	130.50	1	4,400	0.02%
2018/12/05	4	140.13	1	139.50	139.50	3	4,404	0.07%
2018/12/04	3	146.83	3	147.67	146.50	0	4,487	0.00%
2018/12/03	4	151.63	7	149.79	150.00	-3	4,524	-0.07%
2018/11/30	34	142.46	30	142.48	142.50	4	4,539	0.09%
2018/11/29	18	141.00	23.3	141.10	140.00	-5.3	4,561	-0.12%
2018/11/28	10	130.55	8	132.19	132.00	2	4,594	0.04%
2018/11/27	7	126.71	2	126.75	128.00	5	4,522	0.11%
2018/11/26	2	121.75	3	123.00	123.00	-1	4,566	-0.02%
2018/11/23	1	122.50	2	121.50	120.50	-1	4,728	-0.02%
2018/11/22	3	124.33	6	122.67	121.50	-3	4,911	-0.06%
2018/11/21	9	126.06	7	125.07	125.50	2	4,960	0.04%
2018/11/20	2.5	119.40	2	120.50	121.00	0.5	4,931	0.01%
2018/11/19	1	116.50	5	118.20	119.00	-4	4,933	-0.08%
2018/11/16	3	116.83	4	116.75	116.00	-1	5,029	-0.02%
2018/11/15	3	114.83	4	115.88	116.50	-1	5,075	-0.02%
2018/11/14	6.5	116.19	6	114.92	114.50	0.5	5,099	0.01%
2018/11/13	7.5	112.43	11	113.00	117.00	-3.5	5,110	-0.07%
2018/11/12	4	113.00	5	115.40	116.50	-1	5,143	-0.02%
2018/11/09	7	114.00	9	114.17	115.00	-2	5,172	-0.04%
2018/11/08	32.7	117.84	21	117.24	114.00	11.7	5,209	0.22%
2018/11/07	10.1	114.59	7	115.79	119.50	3.1	5,139	0.06%
2018/11/06	2	114.25	3	111.33	109.50	-1	5,093	-0.02%
2018/11/05	10.5	112.90	11	113.23	117.00	-0.5	5,093	-0.01%
2018/11/02	20	115.03	23	114.48	112.00	-3	5,059	-0.06%
2018/11/01	17.1	111.57	21	112.71	113.50	-3.9	4,960	-0.08%
2018/10/31	12	105.00	3	105.50	105.50	9	4,869	0.18%
2018/10/30	10	96.06	13	96.41	96.20	-3	4,887	-0.06%
2018/10/29	10	98.49	19	96.47	97.20	-9	4,966	-0.18%
2018/10/26	6	94.07	15	95.01	92.10	-9	4,932	-0.18%
2018/10/25	13	96.04	6	98.07	95.00	7	4,962	0.14%
2018/10/24	20	105.85	14	106.43	105.50	6	4,985	0.12%
2018/10/23	8	110.63	6	111.92	109.00	2	4,991	0.04%
2018/10/22	7	116.57	6	116.17	118.00	1	5,020	0.02%
2018/10/19	4	112.50	4	112.63	114.50	0	5,166	0.00%
2018/10/18	3	119.00	4	121.13	118.00	-1	5,300	-0.02%
2018/10/17	3.5	123.86	3	122.33	121.00	0.5	5,319	0.01%
2018/10/16	8	122.31	8	123.13	121.00	0	5,339	0.00%
2018/10/15	11	117.82	11	117.41	118.00	0	5,354	0.00%
2018/10/12	9	116.11	9	115.56	117.00	0	5,480	0.00%
2018/10/11	11	114.45	10	113.35	112.50	1	5,553	0.02%
2018/10/09	7	121.21	14	122.29	124.50	-7	5,624	-0.12%
2018/10/08	18	123.72	17	121.85	118.00	1	5,600	0.02%
2018/10/05	8.2	135.49	4	130.00	130.00	4.2	5,592	0.08%
2018/10/04	3.2	142.50	5	141.30	143.50	-1.8	5,610	-0.03%
2018/10/03	8.2	141.32	6.3	144.28	139.00	2	5,632	0.03%
2018/10/02	4	150.00	3	150.50	148.50	1	5,632	0.02%
2018/10/01	4	148.63	4	149.88	151.00	0	5,681	0.00%
2018/09/28	11	151.05	9	151.06	150.00	2	5,755	0.03%
2018/09/27	1.5	156.67	1	161.00	152.00	0.5	5,850	0.01%
2018/09/26	2.5	166.09	14	165.46	163.00	-11.5	5,841	-0.20%
2018/09/25	7	163.00	1	163.00	163.00	6	5,820	0.10%
2018/09/12	9	80.84	6	81.58	79.30	3	5,881	0.05%
2018/09/11	28	85.81	320	85.34	85.40	-292	5,808	-5.03%	大賣/鉅額交易
2018/09/10	32	91.15	17	90.99	89.60	15	5,642	0.27%
2018/09/07	26	103.27	9	101.83	99.50	17	5,558	0.31%
2018/09/06	16	108.47	4	108.50	108.50	12	5,410	0.22%
2018/09/05	1	107.00	1	106.00	105.50	0	5,398	0.00%
2018/09/04	4	105.88	1	105.00	107.50	3	5,477	0.05%
2018/09/03	5	104.90	4	106.00	104.50	1	5,508	0.02%
2018/08/31	1	109.00	4	109.00	110.00	-3	5,439	-0.06%
2018/08/30	1	113.50	17	112.50	111.00	-16	5,435	-0.29%
2018/08/29	7	108.14	9	109.33	110.50	-2	5,400	-0.04%
2018/08/28	8	110.56	6	109.83	109.00	2	5,469	0.04%
2018/08/27	21	110.74	13	111.04	113.00	8	5,437	0.15%
2018/08/24	4	106.88	13	106.38	107.50	-9	5,506	-0.16%
2018/08/23	8	112.63	12	111.63	110.50	-4	5,728	-0.07%
2018/08/22	4	112.00	3	112.17	113.50	1	5,988	0.02%
2018/08/21	15	108.77	13	110.85	112.50	2	6,261	0.03%
2018/08/20	13	108.92	8	109.81	109.50	5	6,248	0.08%
2018/08/17	15.5	120.31	2	120.25	118.00	13.5	6,190	0.22%
2018/08/16	4	116.50	6	117.67	123.00	-2	6,289	-0.03%
2018/08/15	3	119.50	3	117.67	117.00	0	6,444	0.00%
2018/08/14	16	117.63	11	119.09	121.00	5	6,587	0.08%
2018/08/13	7	120.86	1	124.50	121.00	6	6,624	0.09%
2018/08/10	1	130.00	4	132.00	130.00	-3	6,714	-0.04%
2018/08/09	8	131.25	2	131.25	132.00	6	7,007	0.09%
2018/08/08	11	134.09	1	134.00	134.00	10	7,354	0.14%
2018/08/07	5	136.80	6	137.75	138.00	-1	7,725	-0.01%
2018/08/06	9	133.94	2	133.75	133.00	7	7,937	0.09%
2018/08/03	3	139.17	8	137.88	138.50	-5	8,077	-0.06%
2018/08/02	24	141.92	12	142.63	139.00	12	8,111	0.15%
2018/08/01	7	146.36	4	147.00	146.00	3	8,123	0.04%
2018/07/31	1	147.00	2	147.50	148.00	-1	8,167	-0.01%
2018/07/30	4	146.88	0	0.00	146.00	4	8,164	0.05%
2018/07/26	8	152.19	10	148.75	148.50	-2	8,187	-0.02%
2018/07/25	21	153.33	28	152.48	150.50	-7	8,191	-0.09%
2018/07/24	3	141.33	11	144.64	147.00	-8	8,093	-0.10%
2018/07/23	5	141.80	2	140.00	141.00	3	8,084	0.04%
2018/07/20	4	148.25	5	150.80	147.50	-1	8,061	-0.01%
2018/07/19	11	149.64	13	150.65	149.00	-2	8,046	-0.02%
2018/07/18	5	150.60	15	151.60	148.00	-10	8,115	-0.12%
2018/07/17	7	156.64	10	155.75	150.50	-3	8,119	-0.04%
2018/07/16	12	149.46	14	152.46	154.50	-2	8,009	-0.02%
2018/07/13	6	145.75	9	146.06	144.50	-3	7,954	-0.04%
2018/07/12	6	146.58	3	144.67	144.50	3	7,955	0.04%
2018/07/11	8	145.81	3	145.83	144.00	5	7,990	0.06%
2018/07/10	14	145.54	29	145.79	146.50	-15	8,057	-0.19%
2018/07/09	11	139.91	11	139.73	137.50	0	8,090	0.00%
2018/07/06	3	134.50	10	135.05	136.00	-7	8,131	-0.09%
2018/07/05	8	129.69	2	126.50	124.00	6	8,061	0.07%
2018/07/04	2	129.00	2	130.50	130.50	0	8,035	0.00%
2018/07/03	5	134.00	6	136.33	131.00	-1	7,993	-0.01%
2018/07/02	21	141.00	1	141.50	135.50	20	7,976	0.25%
2018/06/29	0	0.00	1	142.50	143.50	-1	7,958	-0.01%
2018/06/28	2	141.25	1	144.50	141.00	1	8,027	0.01%
2018/06/27	12	146.13	16	146.06	141.50	-4	8,014	-0.05%
2018/06/26	29	144.26	23	145.02	148.00	6	7,963	0.08%
2018/06/25	2	137.75	1	139.50	139.50	1	7,839	0.01%
2018/06/22	3	137.00	6	137.68	137.50	-3	7,868	-0.04%
2018/06/21	15	141.00	23	141.96	142.50	-8	7,888	-0.10%
2018/06/20	17	135.09	13	134.85	138.00	4	7,885	0.05%
2018/06/19	22	145.86	15	148.70	141.00	7	7,857	0.09%
2018/06/15	13	149.92	4	150.13	149.50	9	7,863	0.11%
2018/06/14	3	151.33	6	151.25	151.00	-3	7,852	-0.04%
2018/06/13	7	153.57	16	153.31	152.00	-9	7,893	-0.11%
2018/06/12	111	158.12	5	160.30	157.50	106	7,919	1.34%	大買/鉅額交易
2018/06/11	10	154.95	9	154.39	156.50	1	7,844	0.01%
2018/06/08	13	152.27	1	152.50	152.00	12	7,821	0.15%
2018/06/07	11	157.45	4	157.63	155.00	7	7,821	0.09%
2018/06/06	26	157.40	8	158.19	157.50	18	7,924	0.23%
2018/06/05	13	157.92	8	160.81	155.50	5	7,934	0.06%
2018/06/04	5	161.30	10	161.75	161.00	-5	7,846	-0.06%
2018/06/01	109	162.08	15	161.73	163.00	94	7,920	1.19%	大買/
2018/05/31	46	172.40	44	172.27	167.00	2	7,840	0.03%
2018/05/30	55	168.03	45	167.03	166.00	10	7,513	0.13%
2018/05/29	49	162.93	44	164.30	170.50	5	7,233	0.07%
2018/05/28	29	155.38	30	156.02	156.00	-1	6,888	-0.01%
2018/05/25	14	154.57	19	153.61	152.50	-5	6,767	-0.07%
2018/05/24	128	153.03	9	152.94	152.50	119	6,717	1.77%	大買/鉅額交易
2018/05/23	21	153.10	26	153.63	155.50	-5	6,582	-0.08%
2018/05/22	25	151.46	22	149.77	147.00	3	6,423	0.05%
2018/05/21	31	157.50	26	156.87	155.50	5	6,377	0.08%
2018/05/18	27	158.54	27	159.63	161.00	0	6,286	0.00%
2018/05/17	51	161.67	20	160.08	156.00	31	6,256	0.50%
2018/05/16	59	165.43	70	164.44	164.00	-11	6,031	-0.18%
2018/05/15	83	161.80	53	160.84	155.00	30	5,701	0.53%
2018/05/14	22	152.43	10	155.65	158.50	12	5,362	0.22%
2018/05/11	12	140.46	17	142.62	144.50	-5	5,158	-0.10%
2018/05/10	11	127.18	7	127.29	131.50	4	5,014	0.08%
2018/05/09	7	126.43	6	125.67	126.00	1	4,998	0.02%
2018/05/08	13	123.58	22	124.50	124.50	-9	5,017	-0.18%
2018/05/07	1	119.00	0	0.00	119.00	1	5,036	0.02%
2018/05/04	0	0.00	1	117.00	116.50	-1	5,091	-0.02%
2018/05/03	4	122.00	5	123.00	120.50	-1	5,178	-0.02%
2018/05/02	3	120.50	6	120.33	121.00	-3	5,214	-0.06%
2018/04/30	1.2	116.29	2	117.00	117.50	-0.8	5,271	-0.01%
2018/04/27	2	114.50	4	114.00	115.00	-2	5,480	-0.04%
2018/04/26	4	115.63	3	117.67	111.50	1	5,617	0.02%
2018/04/25	3.5	113.40	2	115.00	115.50	1.5	5,837	0.03%
2018/04/24	16	115.53	5	118.00	114.00	11	5,980	0.18%
2018/04/23	18	127.22	23	127.48	126.00	-5	5,890	-0.08%
2018/04/20	4	128.38	3	127.17	125.50	1	5,891	0.02%
2018/04/19	10	130.20	15	129.43	126.50	-5	5,958	-0.08%
2018/04/18	8	127.38	5	126.30	125.50	3	5,907	0.05%
2018/04/17	4	125.25	1	126.00	124.50	3	5,931	0.05%
2018/04/16	12	126.67	12	125.92	124.50	0	6,015	0.00%
2018/04/13	12	121.00	18	119.75	124.00	-6	5,975	-0.10%
2018/04/12	6	111.58	7	111.14	113.00	-1	6,025	-0.02%
2018/04/11	8	119.25	4	118.00	115.50	4	6,084	0.07%
2018/04/10	2	117.75	1	119.00	117.50	1	6,128	0.02%
2018/04/09	2	117.50	4	117.00	117.50	-2	6,229	-0.03%
2018/04/03	4	121.63	2	120.50	119.50	2	6,239	0.03%
2018/04/02	2	118.50	0	0.00	119.50	2	6,260	0.03%
2018/03/31	4	117.88	3	118.50	117.50	1	6,309	0.02%
2018/03/30	2	125.50	3	123.83	123.00	-1	6,256	-0.02%
2018/03/29	3	124.50	3	124.17	125.50	0	6,272	0.00%
2018/03/28	4	123.38	1	124.50	123.00	3	6,257	0.05%
2018/03/27	3	131.83	3	128.67	128.00	0	6,241	0.00%
2018/03/26	3	128.17	4	127.88	130.50	-1	6,241	-0.02%
2018/03/23	3	124.50	4	124.88	124.50	-1	6,196	-0.02%
2018/03/22	8	130.63	3	131.17	129.00	5	6,156	0.08%
2018/03/21	6	135.33	10	136.50	134.50	-4	6,083	-0.07%
2018/03/20	2	138.50	2	137.00	138.50	0	6,032	0.00%
2018/03/19	23	140.24	12	140.71	138.00	11	6,034	0.18%
2018/03/16	17	139.79	19	138.08	137.50	-2	5,970	-0.03%
2018/03/15	0	0.00	34	137.50	137.00	-34	5,882	-0.58%
2018/03/14	16	137.31	5	137.60	137.00	11	5,880	0.19%
2018/03/13	6	141.50	2	140.75	139.00	4	5,880	0.07%
2018/03/12	22	142.43	27	141.41	141.00	-5	5,843	-0.09%
2018/03/09	55	138.77	33	138.59	138.00	22	5,710	0.39%
2018/03/08	20	136.53	28	136.11	136.00	-8	5,679	-0.14%
2018/03/07	28.3	138.34	19	137.32	134.50	9.3	5,707	0.16%
2018/03/06	14	135.29	19	136.24	135.00	-5	5,610	-0.09%
2018/03/05	12	130.92	12.5	130.72	130.00	-0.5	5,559	-0.01%
2018/03/02	10	129.00	0	0.00	130.00	10	5,547	0.18%
2018/03/01	3	129.00	1	130.00	130.00	2	5,576	0.04%
2018/02/27	6	135.50	1	134.50	130.50	5	5,616	0.09%
2018/02/26	25	136.20	21	135.86	133.00	4	5,624	0.07%
2018/02/23	8	136.81	18	134.17	132.50	-10	5,562	-0.18%
2018/02/22	5	135.40	7	135.50	134.00	-2	5,607	-0.04%
2018/02/21	21	134.86	14	136.96	135.50	7	5,702	0.12%
2018/02/12	8	128.81	4	130.25	126.00	4	5,640	0.07%
2018/02/09	18	120.14	20	124.68	127.00	-2	5,605	-0.04%
2018/02/08	31	125.89	28	127.32	123.00	3	5,521	0.05%
2018/02/07	1	124.00	15	124.03	127.00	-14	5,487	-0.26%
2018/02/06	10	120.25	2	119.75	115.50	8	5,576	0.14%
2018/02/05	5	125.40	13	125.23	128.00	-8	5,612	-0.14%
2018/02/02	18	132.72	9	132.06	132.00	9	5,617	0.16%
2018/02/01	9	132.94	0	0.00	131.00	9	5,568	0.16%
2018/01/31	10	131.55	6	132.17	132.00	4	5,521	0.07%
2018/01/30	6	131.92	13	132.81	132.00	-7	5,482	-0.13%
2018/01/29	4	131.13	2	131.25	130.00	2	5,404	0.04%
2018/01/26	50	128.55	50	129.72	127.00	0	5,374	0.00%
2018/01/25	66	135.24	64	139.63	134.00	2	5,288	0.04%
2018/01/24	18	141.56	13	141.77	140.50	5	5,230	0.10%
2018/01/23	59.5	142.66	74	144.01	140.00	-14.5	5,153	-0.28%
2018/01/22	48	141.15	47	136.27	143.00	1	4,959	0.02%
2018/01/19	81	129.72	72	130.26	130.00	9	4,838	0.19%
2018/01/18	5	121.20	23.3	123.42	127.00	-18.3	4,592	-0.40%
2018/01/17	14	115.50	19	115.47	115.50	-5	4,427	-0.11%
2018/01/16	17	116.06	26	116.08	115.50	-9	4,400	-0.20%
2018/01/15	31	115.52	24	115.38	115.50	7	4,358	0.16%
2018/01/12	15	116.43	13	115.85	115.50	2	4,291	0.05%
2018/01/11	24	114.25	24	113.98	115.50	0	4,279	0.00%
2018/01/10	26	117.02	54	118.27	115.50	-28	4,232	-0.66%
2018/01/09	7	115.07	9	115.00	114.00	-2	4,086	-0.05%
2018/01/08	31	114.26	17	114.21	114.50	14	4,055	0.35%
2018/01/05	12	107.00	32	107.27	110.00	-20	3,879	-0.52%
2018/01/04	8	101.56	1	100.00	100.00	7	3,767	0.19%
2018/01/03	9	94.41	11	96.81	101.50	-2	3,718	-0.05%
2018/01/02	1	93.10	1	95.10	92.70	0	3,622	0.00%