台光電 (2383)-兆豐-寶成券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
438.0
漲跌
▼4.0
漲幅
-0.90%
成交量
5,028張
產業
上市電子零組件類股
1159人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/06/07	1	438.00	3	446.17	438.00	-2	7,321	-0.03%
2024/06/06	7	440.07	7.7	440.71	442.00	-0.7	7,507	-0.01%
2024/06/05	0	0.00	0.1	425.00	434.50	-0.1	7,476	0.00%
2024/06/04	5.1	432.01	11	431.64	430.50	-5.9	7,583	-0.08%
2024/06/03	1	428.00	1	438.89	435.00	0	7,691	0.00%
2024/05/31	1	410.00	0.2	416.50	408.50	0.8	7,645	0.01%
2024/05/30	2.1	419.54	0	0.00	415.50	2.1	7,692	0.03%
2024/05/29	7	425.14	3	430.17	427.00	4	7,737	0.05%
2024/05/28	2.2	429.55	3	428.33	422.50	-0.8	7,827	-0.01%
2024/05/27	2	434.50	1	433.02	434.50	1	7,838	0.01%
2024/05/24	0	0.00	0	431.00	430.50	0	7,852	0.00%
2024/05/23	2.1	431.05	0	0.00	430.50	2.1	7,897	0.03%
2024/05/22	0	0.00	0.2	430.44	431.00	-0.2	7,967	0.00%
2024/05/21	2	427.00	0.5	430.20	424.50	1.5	8,028	0.02%
2024/05/20	0.6	437.08	8	434.81	432.00	-7.4	8,053	-0.09%
2024/05/17	8	441.02	3.1	449.44	448.00	5	8,074	0.06%
2024/05/16	0	435.00	4.1	434.04	433.50	-4.1	8,010	-0.05%
2024/05/15	1	417.00	2.2	422.55	420.50	-1.2	7,970	-0.02%
2024/05/14	1	412.94	1	406.00	408.50	0	8,025	0.00%
2024/05/13	0	410.50	0	0.00	412.00	0	8,109	0.00%
2024/05/10	2	416.50	0	0.00	416.00	2	8,215	0.02%
2024/05/09	4	423.63	4	426.00	422.50	0	8,286	0.00%
2024/05/08	0.1	423.00	1	423.50	425.50	-1	8,360	-0.01%
2024/05/07	4.2	414.74	3	416.67	420.00	1.2	8,507	0.01%
2024/05/06	1	425.50	7.5	428.30	426.00	-6.5	8,470	-0.08%
2024/05/03	6.3	424.87	24.4	425.06	416.50	-18.2	8,418	-0.22%
2024/05/02	5.1	429.54	2	424.70	421.50	3.1	8,368	0.04%
2024/04/30	1.5	415.17	1.9	414.65	412.00	-0.4	8,227	0.00%
2024/04/29	0	0.00	2.4	408.65	406.50	-2.4	8,230	-0.03%
2024/04/26	16	396.81	2	394.25	397.00	14	8,378	0.17%
2024/04/25	7.2	398.01	19	387.63	382.50	-11.8	8,393	-0.14%
2024/04/24	7	390.93	2.2	394.43	391.50	4.9	8,323	0.06%
2024/04/23	8	371.69	2.4	362.73	376.00	5.6	8,233	0.07%
2024/04/22	2.3	351.86	0	357.00	350.50	2.2	8,168	0.03%
2024/04/19	1.1	368.31	6	377.92	375.50	-4.9	8,133	-0.06%
2024/04/18	7.1	388.85	7	384.14	385.00	0.1	8,075	0.00%
2024/04/17	3	373.67	1	376.00	372.50	2	8,074	0.02%
2024/04/16	3.3	371.97	2	374.75	374.50	1.3	8,012	0.02%
2024/04/15	2.4	385.44	11	384.05	383.00	-8.6	7,911	-0.11%
2024/04/12	1.2	402.35	0.5	404.58	402.00	0.6	7,801	0.01%
2024/04/11	4.1	401.31	0	402.43	400.50	4.1	7,786	0.05%
2024/04/10	27.7	415.68	0	0.00	405.50	27.7	7,726	0.36%
2024/04/09	14.7	439.26	21	436.05	434.50	-6.3	7,536	-0.08%
2024/04/08	12.1	442.09	16.2	437.78	445.00	-4.1	7,447	-0.05%
2024/04/03	14	413.43	4.2	412.93	410.50	9.9	7,161	0.14%
2024/04/02	0.3	400.12	0	0.00	400.50	0.3	7,099	0.00%
2024/04/01	0.1	399.58	3	400.50	398.50	-2.9	7,050	-0.04%
2024/03/29	4	402.89	10	404.00	403.50	-6	6,968	-0.09%
2024/03/28	14.2	406.45	1.1	406.00	403.00	13.1	6,929	0.19%
2024/03/27	0	414.50	14	409.18	415.00	-14	6,875	-0.20%
2024/03/26	6	414.92	0.1	411.15	409.00	5.9	6,928	0.09%
2024/03/25	0.1	423.50	1	426.00	420.50	-0.9	6,947	-0.01%
2024/03/22	2.1	427.07	8	432.94	427.50	-5.9	6,991	-0.08%
2024/03/21	11	417.45	7.2	422.80	420.50	3.8	6,932	0.05%
2024/03/20	2	410.50	1	412.00	406.00	1	6,892	0.01%
2024/03/19	3.3	418.25	2.1	416.76	418.00	1.2	6,850	0.02%
2024/03/18	1.3	408.75	2	414.50	412.00	-0.7	6,707	-0.01%
2024/03/15	17.2	409.24	7.1	407.75	414.00	10.1	6,620	0.15%
2024/03/14	6.1	395.76	5.2	395.16	394.00	0.9	6,383	0.01%
2024/03/13	9.1	412.96	3	408.00	405.00	6.1	6,128	0.10%
2024/03/12	17	479.97	11.2	451.39	450.00	5.8	5,815	0.10%
2024/03/11	3.2	492.59	2	493.50	496.00	1.2	5,591	0.02%
2024/03/08	4.1	509.61	6.2	498.04	490.00	-2.1	5,572	-0.04%
2024/03/07	6	532.67	3.4	524.47	522.00	2.6	5,537	0.05%
2024/03/06	1.2	515.68	3.6	514.25	514.00	-2.4	5,502	-0.04%
2024/03/05	0.3	493.04	1	503.00	498.50	-0.7	5,595	-0.01%
2024/03/04	3.3	485.40	3.6	489.01	487.00	-0.2	5,646	0.00%
2024/03/01	2.4	492.79	4	494.74	494.00	-1.6	5,785	-0.03%
2024/02/29	1	495.01	0	497.50	495.00	1	5,748	0.02%
2024/02/27	2	494.58	1.5	500.03	504.00	0.5	5,705	0.01%
2024/02/26	5.6	513.08	3.1	519.65	524.00	2.5	5,677	0.04%
2024/02/23	2	510.56	3	509.33	510.00	-1	5,669	-0.02%
2024/02/22	1	503.06	2	513.00	490.50	-1	5,654	-0.02%
2024/02/21	0	493.67	0	499.04	492.50	0	5,673	0.00%
2024/02/20	1.1	498.01	1	502.14	509.00	0.1	5,651	0.00%
2024/02/19	1.1	516.00	2	523.97	515.00	-1	5,618	-0.02%
2024/02/16	2.1	535.08	3	534.59	534.00	-0.9	5,631	-0.02%
2024/02/15	1	532.00	1	545.76	545.00	0	5,569	0.00%
2024/02/05	1	490.00	2.2	494.63	497.50	-1.2	5,468	-0.02%
2024/02/02	1	473.52	0.1	472.35	475.00	0.9	5,374	0.02%
2024/02/01	3	450.01	3	453.61	450.00	0	5,267	0.00%
2024/01/31	2	465.50	3	470.17	461.00	-1	5,211	-0.02%
2024/01/30	0.1	461.58	4	450.30	470.50	-4	5,137	-0.08%
2024/01/29	4	428.63	2	430.75	431.50	2	5,004	0.04%
2024/01/26	2	414.75	2	418.00	414.50	0	4,999	0.00%
2024/01/25	3	420.00	0	0.00	414.50	3	5,057	0.06%
2024/01/24	0	0.00	5	424.56	424.50	-5	5,060	-0.10%
2024/01/23	0	0.00	1.4	435.33	439.00	-1.4	5,118	-0.03%
2024/01/22	1	435.40	3.1	422.15	435.50	-2.1	5,055	-0.04%
2024/01/19	5.4	396.17	0	0.00	396.00	5.4	4,915	0.11%
2024/01/18	2	392.50	10.1	382.98	382.00	-8.1	4,946	-0.16%
2024/01/17	2	392.96	2	386.32	385.00	0	4,957	0.00%
2024/01/16	3	387.69	3	391.00	392.00	0	4,953	0.00%
2024/01/15	2	385.50	0	0.00	385.00	2	4,943	0.04%
2024/01/12	2.7	378.01	3	381.67	381.50	-0.3	4,934	-0.01%
2024/01/11	6.1	373.33	3	367.68	376.00	3.1	4,942	0.06%
2024/01/10	1	360.00	0	0.00	358.50	1	4,996	0.02%
2024/01/09	0	369.00	0	0.00	366.00	0	5,041	0.00%
2024/01/04	2	359.50	0.1	359.50	361.50	1.9	5,204	0.04%
2024/01/02	0	365.00	0	0.00	366.00	0	5,306	0.00%
2023/12/29	0.1	379.68	0	0.00	382.00	0.1	5,307	0.00%
2023/12/28	0	380.00	0	0.00	377.00	0	5,329	0.00%
2023/12/27	0.2	377.45	1	379.00	377.50	-0.9	5,332	-0.02%
2023/12/25	0.1	376.00	0	0.00	372.00	0.1	5,490	0.00%
2023/12/22	0.1	376.10	0	0.00	375.50	0.1	5,507	0.00%
2023/12/20	3.1	365.02	2	369.00	366.50	1.1	5,483	0.02%
2023/12/18	2.3	370.38	2.1	368.65	368.50	0.2	5,526	0.00%
2023/12/15	8	374.31	8.1	376.23	376.00	-0.1	5,540	0.00%
2023/12/14	13.2	380.30	13	378.08	378.00	0.2	5,498	0.00%
2023/12/13	1	389.50	2	386.50	383.00	-1	5,483	-0.02%
2023/12/12	2	385.50	0.1	387.92	381.00	1.9	5,549	0.03%
2023/12/11	1	394.50	1	392.50	391.50	0	5,579	0.00%
2023/12/08	1.1	392.91	1	393.50	393.50	0.1	5,705	0.00%
2023/12/07	2	385.01	0	0.00	384.00	2	5,716	0.04%
2023/12/06	0.1	390.08	0	0.00	386.50	0.1	5,793	0.00%
2023/12/05	2	385.00	0	0.00	385.00	2	5,852	0.03%
2023/12/04	1.1	400.72	1	391.50	391.50	0.1	5,829	0.00%
2023/12/01	2.1	385.56	6	388.67	389.00	-3.9	5,874	-0.07%
2023/11/30	7.1	377.26	6	378.75	380.00	1.1	5,930	0.02%
2023/11/29	6.5	378.74	4	374.13	372.00	2.5	5,868	0.04%
2023/11/28	3	378.66	0	0.00	378.50	3	5,842	0.05%
2023/11/27	1.1	400.02	0	0.00	398.00	1.1	5,820	0.02%
2023/11/22	1	424.50	0	0.00	424.50	1	5,915	0.02%
2023/11/21	0	0.00	0.1	428.50	436.00	-0.1	6,000	0.00%
2023/11/20	0	437.50	0	440.00	440.00	0	6,070	0.00%
2023/11/16	0	409.00	0	0.00	414.50	0	6,136	0.00%
2023/11/15	0	410.00	0	0.00	411.00	0	6,128	0.00%
2023/11/14	1	428.00	2	419.00	419.00	-1	6,211	-0.02%
2023/11/10	2	416.00	2	418.00	417.00	0	6,407	0.00%
2023/11/09	2.1	413.46	2	409.00	413.50	0.1	6,520	0.00%
2023/11/08	0	0.00	4	409.00	404.00	-4	6,595	-0.06%
2023/11/07	2	399.00	1	397.50	399.50	1	6,763	0.01%
2023/11/06	3	399.00	4	397.50	400.50	-1	6,990	-0.01%
2023/11/03	1	384.04	1.1	387.31	388.00	0	7,094	0.00%
2023/11/02	7	381.79	7	377.14	383.00	0	7,272	0.00%
2023/11/01	0	0.00	1	361.50	363.00	-1	7,436	-0.01%
2023/10/31	1.4	357.18	1	391.15	359.00	0.4	7,586	0.01%
2023/10/30	0	390.50	0	0.00	387.00	0	7,780	0.00%
2023/10/27	8	386.88	4	385.87	383.00	4	7,915	0.05%
2023/10/26	11	397.64	8	392.25	388.50	3	8,058	0.04%
2023/10/25	2	415.00	2	417.00	415.50	0	8,298	0.00%
2023/10/19	0	398.14	0	401.00	400.00	0	8,664	0.00%
2023/10/17	2	409.07	2	415.50	418.00	0	8,909	0.00%
2023/10/16	2	418.00	2	411.02	411.00	0	8,954	0.00%
2023/10/13	7	438.79	8	427.77	425.50	-1	9,119	-0.01%
2023/10/12	1	435.50	0	430.50	428.50	1	9,090	0.01%
2023/10/11	0	0.00	1	444.84	431.00	-1	9,142	-0.01%
2023/10/05	3	444.50	2	440.75	445.00	1	9,295	0.01%
2023/10/03	1	439.00	0	0.00	435.50	1	9,511	0.01%
2023/10/02	0	0.00	0	449.00	449.00	0	9,539	0.00%
2023/09/26	0	413.00	0	0.00	415.00	0	9,796	0.00%
2023/09/25	1	407.00	1	408.50	408.50	0	9,809	0.00%
2023/09/22	1.1	402.04	2.2	399.81	402.00	-1.1	9,809	-0.01%
2023/09/21	2.1	389.08	1	393.00	392.50	1.1	9,762	0.01%
2023/09/20	0	0.00	8	402.50	406.50	-8	9,686	-0.08%
2023/09/19	0	398.00	3	402.65	398.00	-3	9,659	-0.03%
2023/09/18	1	408.50	1	413.51	406.50	0	9,634	0.00%
2023/09/15	0	424.50	0	0.00	423.00	0	9,593	0.00%
2023/09/14	6	429.00	1	427.00	424.00	5	9,530	0.05%
2023/09/13	5	412.90	5	415.91	421.50	0	9,503	0.00%
2023/09/12	0	437.50	0	0.00	431.00	0	9,412	0.00%
2023/09/11	0	0.00	7	434.06	437.00	-7	9,418	-0.07%
2023/09/08	5	444.40	5	442.98	446.50	0	9,407	0.00%
2023/09/07	2	446.00	2	447.95	446.50	0	9,388	0.00%
2023/09/06	11	449.09	7	446.64	450.00	4	9,425	0.04%
2023/09/05	4	450.39	7	451.21	455.00	-3	9,387	-0.03%
2023/09/04	0	445.00	0	0.00	439.00	0	9,411	0.00%
2023/09/01	3	445.00	0	0.00	438.50	3	9,406	0.03%
2023/08/31	8.4	438.17	10	439.25	437.50	-1.6	9,347	-0.02%
2023/08/30	3	416.00	3	420.50	415.50	0	9,152	0.00%
2023/08/29	0	0.00	0.1	408.50	403.50	-0.1	9,075	0.00%
2023/08/28	7	409.71	17.2	409.56	404.00	-10.2	9,055	-0.11%
2023/08/25	0	0.00	3.6	428.40	420.00	-3.6	9,075	-0.04%
2023/08/24	8.5	445.96	2	450.50	445.00	6.5	9,014	0.07%
2023/08/23	7	444.07	16	440.66	442.00	-9	8,944	-0.10%
2023/08/22	2	428.00	0	432.00	433.50	2	8,990	0.02%
2023/08/21	1	436.94	2	422.75	422.00	-1	9,125	-0.01%
2023/08/18	2	431.49	0.2	436.20	427.00	1.8	9,170	0.02%
2023/08/17	6.2	433.97	2	438.25	435.50	4.2	9,067	0.05%
2023/08/16	3	435.94	4	439.63	438.50	-1	9,107	-0.01%
2023/08/15	0	0.00	2.1	422.24	425.00	-2.1	9,045	-0.02%
2023/08/14	5	405.40	5.3	405.58	406.00	-0.3	8,950	0.00%
2023/08/11	9	405.83	7	402.21	405.00	2	8,848	0.02%
2023/08/10	4.2	406.62	1.1	426.71	406.50	3.1	8,650	0.04%
2023/08/09	3.1	442.64	4.1	438.98	443.50	-1	8,397	-0.01%
2023/08/08	3.2	441.89	2	441.25	440.50	1.2	8,245	0.01%
2023/08/07	0	0.00	1.2	439.96	440.00	-1.2	8,015	-0.02%
2023/08/04	4.6	397.69	2.2	396.09	400.00	2.4	7,756	0.03%
2023/08/02	7.8	408.85	8.1	403.46	400.50	-0.3	7,540	0.00%
2023/08/01	2.4	413.92	1.2	411.33	403.50	1.2	7,256	0.02%
2023/07/31	1.2	419.73	3.1	415.46	414.00	-1.9	7,129	-0.03%
2023/07/28	57.2	424.38	58	424.00	418.00	-0.8	6,918	-0.01%
2023/07/27	1	389.00	0	0.00	389.00	1	6,572	0.02%
2023/07/26	2	359.50	4	357.25	354.00	-2	6,552	-0.03%
2023/07/25	16.1	358.58	0	0.00	354.50	16.1	6,480	0.25%
2023/07/24	4	340.88	18.1	337.04	356.50	-14.1	6,327	-0.22%
2023/07/21	8	322.21	2	328.50	324.50	6	6,222	0.10%
2023/07/20	8	333.88	9	329.66	330.50	-1	6,016	-0.02%
2023/07/19	2.2	319.36	2.2	315.40	318.00	-0.1	5,812	0.00%
2023/07/18	4.1	323.18	1	331.00	326.00	3.1	5,710	0.05%
2023/07/14	10	312.79	0	0.00	306.50	10	5,421	0.18%
2023/07/13	3	313.16	13	301.04	304.50	-10	5,303	-0.19%
2023/07/12	5.2	296.35	2	298.77	297.50	3.2	5,084	0.06%
2023/07/11	0	0.00	4	295.49	295.00	-4	4,973	-0.08%
2023/07/07	3	261.50	1	261.00	260.50	2	4,677	0.04%
2023/07/05	11	268.73	7	265.86	269.00	4	4,466	0.09%
2023/07/04	5	255.70	2	252.50	263.00	3	4,297	0.07%
2023/07/03	1	238.50	0	0.00	247.50	1	4,146	0.02%
2023/06/30	2	244.00	0	0.00	243.50	2	4,080	0.05%
2023/06/29	0	234.53	0	0.00	236.00	0	4,043	0.00%
2023/06/26	0	0.00	0.3	231.68	232.00	-0.3	3,943	-0.01%
2023/06/14	0	0.00	2	242.00	242.50	-2	3,760	-0.05%
2023/06/13	2.1	238.45	2.3	234.91	239.00	-0.2	3,702	-0.01%
2023/06/09	0	0.00	1	234.94	234.50	-1	3,630	-0.03%
2023/06/08	12.2	237.83	12	232.71	230.50	0.2	3,541	0.01%
2023/06/07	1	229.50	39	217.91	230.00	-38	3,348	-1.13%
2023/06/06	0.1	210.75	0	0.00	209.50	0.1	3,254	0.00%
2023/06/05	1	210.00	2	209.50	209.00	-1	3,175	-0.03%
2023/06/02	0	0.00	1	210.50	210.00	-1	3,150	-0.03%
2023/05/31	5	208.20	0	0.00	211.00	5	3,087	0.16%
2023/05/30	2	205.00	2	210.00	211.50	0	2,964	0.00%
2023/05/29	34	204.72	1	204.00	204.50	33	2,894	1.14%
2023/05/26	1	206.00	1	202.50	202.50	0	2,839	0.00%
2023/05/25	0	203.50	2	199.25	204.00	-2	2,658	-0.07%
2023/05/24	0	0.00	2	193.00	190.50	-2	2,454	-0.08%
2023/05/23	1	186.00	1	187.50	187.50	0	2,372	0.00%
2023/05/22	5	192.10	1.1	198.55	191.00	4	2,312	0.17%
2023/05/19	0	183.50	0.2	185.00	184.50	-0.2	2,104	-0.01%
2023/05/18	0	178.00	0.2	178.00	179.00	-0.2	2,023	-0.01%
2023/05/08	0	0.00	1.2	172.58	172.00	-1.2	1,975	-0.06%
2023/05/04	4	163.75	1	166.00	164.00	3	1,958	0.15%
2023/05/03	1	162.50	2	165.25	164.50	-1	2,005	-0.05%
2023/05/02	1	160.50	0	0.00	160.00	1	2,038	0.05%
2023/04/25	0.4	163.46	1	160.00	160.00	-0.6	1,926	-0.03%
2023/04/24	2.2	169.55	1	166.50	167.00	1.2	1,911	0.06%
2023/04/21	1	172.00	1	169.50	169.00	0	1,904	0.00%
2023/04/10	0	0.00	8	181.50	182.00	-8	1,894	-0.42%
2023/03/31	8	181.00	0	0.00	182.00	8	1,913	0.42%
2023/03/24	0	0.00	0.1	178.25	177.00	-0.1	2,285	0.00%
2023/03/23	0	0.00	1	177.50	178.00	-1	2,282	-0.04%
2023/03/22	0	0.00	1	178.00	178.50	-1	2,297	-0.04%
2023/03/21	1	170.50	0	0.00	173.00	1	2,283	0.04%
2023/03/17	0	171.00	0	0.00	170.50	0	2,347	0.00%
2023/03/15	0.1	172.69	0	0.00	171.00	0.1	2,383	0.00%
2023/03/14	1	177.00	0	0.00	172.50	1	2,398	0.04%
2023/03/10	1	184.00	1	189.50	183.50	0	2,366	0.00%
2023/03/08	0	0.00	1	195.00	195.00	-1	2,491	-0.04%
2023/03/06	0.1	192.00	0	0.00	192.50	0.1	2,550	0.00%
2023/02/24	5	194.00	5	190.50	190.50	0	2,750	0.00%
2023/02/16	0	0.00	1	190.50	190.50	-1	2,789	-0.04%
2023/02/15	1	187.00	0	0.00	187.00	1	2,850	0.04%
2023/02/13	11	191.45	10	191.50	191.50	1	2,881	0.03%
2023/02/10	11	191.32	20	190.50	190.00	-9	2,908	-0.31%
2023/02/09	5	190.00	5	190.00	190.00	0	2,945	0.00%
2023/02/03	5	189.00	6	190.00	190.00	-1	3,245	-0.03%
2023/02/02	12	188.58	4	188.00	187.00	8	3,302	0.24%
2023/02/01	4	190.50	2	187.25	189.00	2	3,302	0.06%
2023/01/31	1	183.50	0	0.00	180.50	1	3,288	0.03%
2023/01/11	1	183.50	1	181.00	181.00	0	3,365	0.00%
2022/12/20	1	180.50	1	177.00	173.00	0	3,710	0.00%
2022/12/19	1	181.00	1	181.50	181.50	0	3,644	0.00%
2022/12/14	1	187.00	1	188.00	189.00	0	3,510	0.00%
2022/12/13	0	0.00	2	190.00	187.00	-2	3,497	-0.06%
2022/12/06	0	0.00	1	189.50	189.50	-1	3,461	-0.03%
2022/11/30	0	0.00	2	190.00	190.50	-2	3,578	-0.06%
2022/11/29	0	0.00	2	184.75	182.50	-2	3,620	-0.06%
2022/11/28	2	179.25	2	179.50	180.50	0	3,671	0.00%
2022/11/25	4	185.75	3	182.67	180.00	1	3,647	0.03%
2022/11/24	7	184.14	4	184.63	186.50	3	3,610	0.08%
2022/11/23	1	185.50	0.2	184.71	186.00	0.9	3,528	0.02%
2022/11/16	2	174.00	3	174.00	174.00	-1	3,471	-0.03%
2022/11/15	0	0.00	0.2	171.33	173.50	-0.2	3,494	0.00%
2022/11/14	1	174.50	1	172.50	172.00	0	3,506	0.00%
2022/11/11	1	170.50	1	174.50	174.50	0	3,486	0.00%
2022/11/08	1	164.50	1	163.00	163.50	0	3,503	0.00%
2022/11/07	2	160.75	1	164.00	164.50	1	3,497	0.03%
2022/11/04	0	0.00	0	159.00	164.50	0	3,471	0.00%
2022/11/03	0	0.00	0	159.50	160.50	0	3,425	0.00%
2022/11/02	3	161.00	7	159.79	157.50	-4	3,363	-0.12%
2022/11/01	4	146.50	1	150.50	148.00	3	3,226	0.09%
2022/10/31	1	142.50	0	0.00	146.50	1	3,131	0.03%
2022/10/27	0	0.00	0	135.50	139.00	0	3,076	0.00%
2022/10/26	0	130.00	0	0.00	130.00	0	3,056	0.00%
2022/10/25	0	132.00	0	0.00	136.00	0	3,023	0.00%
2022/10/20	0	137.50	0	0.00	144.00	0	2,976	0.00%
2022/10/18	2	142.50	0	0.00	143.50	2	2,973	0.07%
2022/10/13	0	0.00	2	137.50	136.50	-2	3,131	-0.06%
2022/10/12	0	0.00	5	135.00	138.00	-5	3,163	-0.16%
2022/10/11	0	140.00	0	0.00	139.50	0	3,176	0.00%
2022/10/07	0	0.00	1	156.50	155.00	-1	3,202	-0.03%
2022/10/05	0	162.50	0.1	161.50	159.50	-0.1	3,383	0.00%
2022/10/04	0	160.13	0	0.00	161.50	0	3,396	0.00%
2022/10/03	0	0.00	1	155.50	160.00	-1	3,366	-0.03%
2022/09/30	9	151.45	10	152.45	160.00	-1	3,354	-0.03%
2022/09/29	2	163.44	2	163.75	158.50	0	3,321	0.00%
2022/09/28	10	175.35	9.1	169.72	168.00	0.9	3,262	0.03%
2022/09/27	4.1	173.89	4.1	175.90	176.00	-0.1	3,188	0.00%
2022/09/26	0	164.17	0	0.00	167.50	0	3,118	0.00%
2022/09/23	0	168.14	1	167.00	166.50	-1	3,102	-0.03%
2022/09/22	6	168.50	6	169.00	168.50	0	3,127	0.00%
2022/09/21	5	171.50	0	0.00	170.50	5	3,091	0.16%
2022/09/19	0	0.00	1	169.50	167.00	-1	3,064	-0.03%
2022/09/16	1.1	171.45	1	169.50	171.50	0.1	3,070	0.00%
2022/09/15	0.1	174.50	0	0.00	174.00	0.1	3,024	0.00%
2022/09/14	0	168.00	0	0.00	166.50	0	3,020	0.00%
2022/09/13	0	170.00	0	0.00	171.00	0	3,027	0.00%
2022/09/12	1	170.01	2	169.00	171.00	-1	3,028	-0.03%
2022/09/08	2	171.50	0	0.00	170.00	2	3,020	0.07%
2022/09/07	36	166.54	36	161.79	170.50	0	2,975	0.00%
2022/09/06	14	169.50	12.1	167.20	164.50	2	2,930	0.07%
2022/09/05	5.1	171.13	4	173.50	171.50	1.1	2,815	0.04%
2022/09/02	0	0.00	0	166.00	170.00	0	2,688	0.00%
2022/08/30	0	0.00	3	159.50	160.00	-3	2,629	-0.11%
2022/08/29	3	157.50	0	0.00	157.50	3	2,618	0.11%
2022/08/25	0	165.50	0	0.00	164.50	0	2,592	0.00%
2022/08/24	0	0.00	0	173.50	173.00	0	2,555	0.00%
2022/08/22	0	0.00	1	173.50	174.00	-1	2,505	-0.04%
2022/08/18	0	173.50	0	0.00	174.50	0	2,503	0.00%
2022/08/16	0	0.00	0	176.00	175.00	0	2,477	0.00%
2022/08/15	0	174.00	0	0.00	176.50	0	2,462	0.00%
2022/08/12	0	0.00	36	168.11	171.00	-36	2,394	-1.50%
2022/08/11	1	166.00	0	165.00	166.50	1	2,376	0.04%
2022/08/10	0	162.00	0	0.00	161.50	0	2,381	0.00%
2022/08/05	0	164.50	0	0.00	163.50	0	2,449	0.00%
2022/08/04	2	158.50	5	160.40	162.00	-3	2,458	-0.12%
2022/08/02	0	165.50	0	0.00	163.00	0	2,444	0.00%
2022/08/01	3	166.00	0	0.00	168.00	3	2,423	0.12%
2022/07/29	0	0.00	3	165.50	166.00	-3	2,395	-0.13%
2022/07/28	3	156.00	2	158.50	158.50	1	2,385	0.04%
2022/07/27	1	163.50	0	0.00	164.00	1	2,362	0.04%
2022/07/22	2	167.50	0	0.00	166.50	2	2,397	0.08%
2022/07/21	1	166.50	0	0.00	170.00	1	2,338	0.04%
2022/07/20	37	166.38	0	0.00	163.50	37	2,298	1.61%
2022/07/19	0	162.50	3	158.50	160.00	-3	2,216	-0.14%
2022/07/15	6	151.50	3	150.50	154.50	3	2,104	0.14%
2022/07/14	0	0.00	3	157.00	157.00	-3	2,025	-0.15%
2022/07/12	3	161.00	0	0.00	151.50	3	1,835	0.16%
2022/07/11	3	169.00	6	167.75	168.00	-3	1,791	-0.17%
2022/07/07	0	164.00	0	0.00	165.00	0	1,767	0.00%
2022/07/06	3	167.50	3	164.00	163.50	0	1,751	0.00%
2022/07/05	3	170.00	3	171.00	170.50	0	1,742	0.00%
2022/07/01	3	176.50	3	178.50	173.50	0	1,731	0.00%
2022/06/30	3	179.00	0	0.00	178.50	3	1,713	0.18%
2022/06/29	0	189.50	0	0.00	189.00	0	1,677	0.00%
2022/06/28	0	189.25	0	0.00	191.50	0	1,688	0.00%
2022/06/24	0	0.00	3	192.00	187.00	-3	1,659	-0.18%
2022/06/23	3	188.00	0	0.00	185.50	3	1,640	0.18%
2022/06/22	3	187.51	3	189.50	184.00	0	1,614	0.00%
2022/06/21	0	196.50	0	0.00	197.00	0	1,562	0.00%
2022/06/17	0	205.50	0	0.00	206.00	0	1,509	0.00%
2022/06/16	0	222.50	0	0.00	212.50	0	1,477	0.00%
2022/06/15	0	228.00	0	0.00	224.00	0	1,456	0.00%
2022/06/14	0	229.50	0	0.00	228.00	0	1,468	0.00%
2022/06/10	0	239.50	0	0.00	239.00	0	1,481	0.00%
2022/05/25	0	0.00	4	225.00	226.00	-4	1,537	-0.26%
2022/05/19	4	223.00	0	0.00	226.00	4	1,561	0.26%
2022/05/13	0	0.00	2	222.25	224.00	-2	1,473	-0.14%
2022/05/12	2	217.50	0	0.00	213.00	2	1,431	0.14%
2022/04/28	0	0.00	1	216.50	216.00	-1	1,471	-0.07%
2022/03/15	2	249.50	0.2	250.00	249.00	1.8	1,958	0.09%
2022/03/14	0	252.00	0	0.00	252.50	0	1,981	0.00%
2022/03/11	0.1	255.21	0	0.00	253.00	0.1	2,037	0.00%
2022/03/07	0	0.00	1	262.00	262.00	-1	2,204	-0.05%
2022/03/02	0	0.00	0.1	272.50	275.50	-0.1	2,529	0.00%
2022/03/01	0	267.50	11	270.50	273.00	-11	2,729	-0.40%
2022/02/25	2	274.47	1	282.00	270.00	1	2,809	0.04%
2022/02/24	5	281.10	1	285.00	279.00	4	2,769	0.14%
2022/02/23	6	282.75	0	0.00	288.00	6	2,745	0.22%
2022/02/11	1.2	279.92	0	0.00	279.00	1.2	2,819	0.04%
2022/02/09	0	275.50	0	0.00	275.50	0	2,765	0.00%
2022/02/07	0	0.00	0	271.00	271.50	0	2,729	0.00%
2022/01/25	0	267.00	0	0.00	265.00	0	2,759	0.00%
2022/01/20	0	0.00	1	279.00	279.00	-1	3,064	-0.03%
2022/01/19	1	280.50	2	280.00	281.50	-1	3,081	-0.03%
2022/01/18	0	0.00	0	279.00	276.00	0	3,068	0.00%
2022/01/13	0.1	262.00	0	0.00	262.00	0.1	2,999	0.00%
2022/01/11	1	265.99	1	267.50	262.50	0	3,042	0.00%
2022/01/07	1	274.53	0	0.00	273.00	1	3,006	0.03%
2022/01/06	1	283.03	2	286.25	285.00	-1	2,994	-0.03%
2022/01/05	1	279.50	0	280.50	280.50	1	2,959	0.03%
2022/01/03	0	282.00	0	0.00	277.50	0	2,917	0.00%
2021/12/30	1.1	279.94	0	0.00	278.00	1.1	2,908	0.04%
2021/12/28	1	278.00	0	0.00	277.50	1	3,023	0.03%
2021/12/23	1	280.00	1	280.00	281.00	0	3,102	0.00%
2021/12/17	1	278.00	0	0.00	276.50	1	3,522	0.03%
2021/12/16	1	282.00	0	0.00	282.50	1	3,690	0.03%
2021/12/10	0	0.00	0	280.00	280.00	0	3,791	0.00%
2021/12/09	1	286.00	0	0.00	276.50	1	3,775	0.03%
2021/12/01	0	0.00	1	273.50	279.50	-1	3,713	-0.03%
2021/11/30	10	284.50	11	278.00	280.00	-1	3,673	-0.03%
2021/11/29	0	276.00	1	276.00	280.00	-1	3,617	-0.03%
2021/11/26	0	273.50	0	0.00	272.50	0	3,556	0.00%
2021/11/25	5	261.10	3	260.75	269.50	2	3,423	0.06%
2021/11/18	0	0.00	1	234.50	232.00	-1	3,259	-0.03%
2021/11/17	1	231.50	0	0.00	233.00	1	3,299	0.03%
2021/11/16	0	0.00	2	230.00	233.00	-2	3,376	-0.06%
2021/11/11	0	0.00	1	234.00	229.50	-1	3,612	-0.03%
2021/11/09	0	0.00	1	233.00	232.00	-1	3,672	-0.03%
2021/11/05	0	0.00	1	232.50	230.50	-1	3,739	-0.03%
2021/11/02	0	0.00	1	234.00	228.50	-1	3,741	-0.03%
2021/11/01	0	0.00	6	232.00	234.00	-6	3,739	-0.16%
2021/10/29	14	246.21	14	234.18	240.50	0	3,719	0.00%
2021/10/27	2	226.00	0	0.00	227.50	2	3,510	0.06%
2021/10/26	0	0.00	1	220.50	218.00	-1	3,505	-0.03%
2021/10/25	1	216.00	0	0.00	218.00	1	3,543	0.03%
2021/10/19	1	220.00	0	0.00	215.00	1	3,662	0.03%
2021/10/15	2	207.50	2	210.00	211.50	0	3,713	0.00%
2021/10/14	0	0.00	1	205.50	206.50	-1	3,801	-0.03%
2021/10/13	1	200.00	0	0.00	200.00	1	3,932	0.03%
2021/10/07	1	210.00	1	207.00	211.50	0	4,235	0.00%
2021/10/05	0	0.00	1	217.50	218.00	-1	4,455	-0.02%
2021/10/01	1	210.00	0	0.00	210.00	1	4,708	0.02%
2021/09/30	2	219.25	0	0.00	217.50	2	4,747	0.04%
2021/09/29	1	217.00	7	213.64	214.50	-6	4,766	-0.13%
2021/09/28	1	226.00	0	0.00	228.00	1	4,759	0.02%
2021/09/27	3	227.17	2	230.75	226.00	1	4,791	0.02%
2021/09/24	4	248.00	5	237.50	238.00	-1	4,799	-0.02%
2021/09/23	3	237.67	7.6	243.51	249.00	-4.6	4,906	-0.09%
2021/09/22	1	232.00	0	0.00	232.50	1	4,880	0.02%
2021/09/17	5	230.50	5	227.50	227.50	0	4,910	0.00%
2021/09/16	5	226.80	7	231.50	231.00	-2	4,935	-0.04%
2021/09/13	1	219.50	1	223.48	219.50	0	5,239	0.00%
2021/09/10	1	225.00	0	0.00	225.00	1	5,283	0.02%
2021/09/09	1	224.00	0	0.00	226.50	1	5,360	0.02%
2021/09/08	2	221.50	0	0.00	221.50	2	5,474	0.04%
2021/09/07	0	0.00	1	227.50	228.00	-1	5,560	-0.02%
2021/09/06	3	232.33	0	0.00	231.00	3	5,819	0.05%
2021/09/03	2	229.25	1	230.00	232.00	1	6,323	0.02%
2021/09/02	2	239.00	2	237.00	232.00	0	6,761	0.00%
2021/09/01	1	236.00	0	0.00	237.00	1	6,895	0.01%
2021/08/31	1	228.00	1	233.00	234.00	0	6,924	0.00%
2021/08/30	0	0.00	1	229.50	230.00	-1	6,954	-0.01%
2021/08/27	7	230.93	4	228.50	228.50	3	6,953	0.04%
2021/08/26	0	232.50	2	232.25	232.00	-2	6,934	-0.03%
2021/08/25	0	0.00	0.1	232.50	234.00	-0.1	6,919	0.00%
2021/08/24	2	237.00	3	237.00	236.50	-1	6,895	-0.01%
2021/08/23	4	233.25	1	231.50	231.50	3	6,849	0.04%
2021/08/20	5	232.80	5	235.00	235.50	0	6,776	0.00%
2021/08/19	3	231.67	1	234.00	228.00	2	6,662	0.03%
2021/08/18	0.1	222.50	4	216.38	222.50	-4	6,518	-0.06%
2021/08/16	0	0.00	3.4	205.44	205.00	-3.4	6,403	-0.05%
2021/08/13	2	209.00	0	0.00	208.00	2	6,388	0.03%
2021/08/12	1	218.43	1.1	220.21	220.50	-0.1	6,348	0.00%
2021/08/10	0	0.00	1	216.00	215.50	-1	6,296	-0.02%
2021/08/09	0	0.00	0	221.50	215.50	0	6,287	0.00%
2021/08/04	0	218.00	0	222.00	218.50	0	6,424	0.00%
2021/08/03	0	218.50	0	0.00	223.00	0	6,436	0.00%
2021/08/02	0	0.00	1	222.50	220.50	-1	6,421	-0.02%
2021/07/30	1	227.50	0	0.00	225.00	1	6,417	0.02%
2021/07/29	2	228.25	1	234.50	229.00	1	6,430	0.02%
2021/07/27	2	229.75	1.3	231.27	231.00	0.7	6,431	0.01%
2021/07/26	0.1	231.65	1	235.00	236.00	-0.9	6,489	-0.01%
2021/07/23	1.1	230.59	0	0.00	230.50	1.1	6,497	0.02%
2021/07/22	2	236.00	3	235.83	235.00	-1	6,497	-0.02%
2021/07/21	1	233.50	0	0.00	236.00	1	6,487	0.02%
2021/07/20	2.1	234.61	3.1	234.60	231.00	-1	6,444	-0.02%
2021/07/19	9.2	240.59	10	243.30	242.50	-0.8	6,365	-0.01%
2021/07/16	3	237.00	3.1	238.44	238.50	-0.1	6,324	0.00%
2021/07/15	0	0.00	1.2	225.07	229.00	-1.2	6,315	-0.02%
2021/07/14	0.2	229.28	3	225.67	231.00	-2.9	6,357	-0.04%
2021/07/13	9	220.00	13.1	224.89	223.50	-4.1	6,213	-0.07%
2021/07/12	12	218.42	6	216.00	216.00	6	5,986	0.10%
2021/07/09	15	222.60	15	220.20	218.50	0	5,895	0.00%
2021/07/08	3	219.50	3	216.50	219.00	0	5,800	0.00%
2021/07/07	4	218.75	3	216.00	217.00	1	5,702	0.02%
2021/07/06	3	218.83	1	218.00	218.00	2	5,637	0.04%
2021/07/05	0.1	221.00	1	224.00	223.00	-1	5,602	-0.02%
2021/07/02	0.1	212.55	1	214.00	216.50	-1	5,516	-0.02%
2021/07/01	5	213.20	2.1	214.26	210.00	2.9	5,441	0.05%
2021/06/30	5	222.98	4.3	219.53	218.00	0.7	5,335	0.01%
2021/06/29	0.1	226.00	1	225.99	235.00	-0.9	5,040	-0.02%
2021/06/28	0.1	218.50	0	0.00	214.00	0.1	4,878	0.00%
2021/06/25	2.1	216.26	0	0.00	213.50	2.1	4,808	0.04%
2021/06/24	0.1	215.50	1	211.50	215.50	-0.9	4,769	-0.02%
2021/06/22	8	214.56	11.1	204.46	204.50	-3.1	4,599	-0.07%
2021/06/21	0.1	210.00	1.1	210.00	213.50	-1	4,411	-0.02%
2021/06/18	0.6	209.50	2	211.50	212.00	-1.4	4,352	-0.03%
2021/06/17	2.1	212.36	1.1	212.95	214.00	1	4,266	0.02%
2021/06/16	1	209.50	0	0.00	210.00	1	4,131	0.02%
2021/06/15	10.1	211.45	15	210.50	207.50	-4.9	3,979	-0.12%
2021/06/11	13.4	200.93	11.1	201.32	202.00	2.3	3,694	0.06%
2021/06/10	3	192.00	9.1	192.25	196.50	-6.1	3,145	-0.19%
2021/06/09	3	173.50	4	178.75	179.00	-1	2,673	-0.04%
2021/06/03	0	160.50	0	0.00	159.50	0	2,468	0.00%
2021/06/01	2	164.00	0	0.00	162.50	2	2,505	0.08%
2021/05/28	1	159.00	0	0.00	158.50	1	2,522	0.04%
2021/05/26	1	159.50	0	0.00	159.50	1	2,751	0.04%
2021/05/18	0	0.00	6	155.00	159.00	-6	3,058	-0.20%
2021/05/17	1	149.50	0	0.00	155.00	1	3,084	0.03%
2021/05/14	5	159.00	0	0.00	157.00	5	3,134	0.16%
2021/05/13	3	147.00	3.1	149.42	151.50	-0.1	3,092	0.00%
2021/05/12	0.1	149.00	2	154.00	150.00	-1.9	3,057	-0.06%
2021/05/06	3	165.50	0	0.00	166.50	3	2,982	0.10%
2021/05/04	0	0.00	3	175.33	173.00	-3	2,940	-0.10%
2021/05/03	0	0.00	2	182.00	179.50	-2	2,904	-0.07%
2021/04/29	1	176.00	2	177.75	178.00	-1	2,873	-0.03%
2021/04/28	0	0.00	1	178.00	178.50	-1	2,868	-0.03%
2021/04/23	2	178.75	1	179.50	179.50	1	2,857	0.03%
2021/04/22	2	182.00	62	184.23	175.00	-60	2,904	-2.07%
2021/04/21	61.1	179.53	0	0.00	181.00	61.1	2,884	2.12%
2021/04/20	1	174.00	5.2	173.96	175.50	-4.2	2,832	-0.15%
2021/04/19	3.1	169.48	1	167.50	169.50	2.1	2,750	0.08%
2021/04/16	0	0.00	2	169.50	169.50	-2	2,731	-0.07%
2021/04/15	2	167.00	1	168.50	168.50	1	2,747	0.04%
2021/04/14	0	0.00	3	171.00	169.00	-3	2,753	-0.11%
2021/04/09	2	170.75	0	0.00	169.00	2	2,815	0.07%
2021/04/08	2	171.50	0	0.00	171.50	2	2,808	0.07%
2021/04/07	1	169.00	0	0.00	169.00	1	2,786	0.04%
2021/04/06	0	0.00	1	167.50	167.50	-1	2,799	-0.04%
2021/03/29	2	171.00	0	0.00	171.00	2	2,947	0.07%
2021/03/23	0	0.00	2	171.00	169.00	-2	2,947	-0.07%
2021/03/22	0	0.00	0.1	169.50	170.00	-0.1	2,968	0.00%
2021/03/18	0	0.00	0.1	169.91	169.00	-0.1	2,992	0.00%
2021/03/17	1	168.50	0	0.00	168.00	1	3,038	0.03%
2021/03/16	0	0.00	1	169.00	170.00	-1	3,128	-0.03%
2021/03/15	1	168.50	0	0.00	168.50	1	3,166	0.03%
2021/03/12	2.2	169.55	0	0.00	169.50	2.2	3,180	0.07%
2021/03/11	2	167.50	1	168.00	167.50	1	3,187	0.03%
2021/03/10	1	167.50	0.2	168.00	166.00	0.8	3,174	0.03%
2021/03/05	2	169.25	1	167.50	167.50	1	3,185	0.03%
2021/03/03	2	168.75	3	170.33	172.00	-1	3,145	-0.03%
2021/03/02	3	173.33	0	0.00	169.00	3	3,132	0.10%
2021/02/26	0	0.00	3	168.00	169.00	-3	3,074	-0.10%
2021/02/24	1	167.00	0.1	166.00	166.50	0.9	2,927	0.03%
2021/02/23	0	0.00	2	167.00	169.00	-2	2,907	-0.07%
2021/02/22	1	168.00	0	0.00	168.50	1	3,006	0.03%
2021/02/19	3	168.67	1	169.00	169.00	2	3,025	0.07%
2021/02/18	0	0.00	1.1	165.36	164.50	-1.1	3,009	-0.04%
2021/02/17	1	162.50	0	0.00	164.00	1	3,109	0.03%
2021/02/05	0	0.00	2	161.75	161.50	-2	3,085	-0.06%
2021/02/04	0	0.00	1	157.50	157.00	-1	3,021	-0.03%
2021/02/02	0	0.00	1	156.00	155.00	-1	3,051	-0.03%
2021/01/29	2	153.75	3	155.67	150.50	-1	3,059	-0.03%
2021/01/28	1	160.00	0	0.00	156.50	1	3,028	0.03%
2021/01/27	2	162.00	0	0.00	162.50	2	3,002	0.07%
2021/01/22	0	0.00	1	159.50	161.50	-1	3,034	-0.03%
2021/01/21	0	0.00	2	155.50	156.00	-2	2,990	-0.07%
2021/01/15	4	163.25	1	163.50	161.00	3	2,897	0.10%
2021/01/14	0.6	160.00	3	163.83	165.50	-2.4	2,845	-0.08%
2021/01/13	0	0.00	2	159.50	159.50	-2	2,762	-0.07%
2021/01/12	0	0.00	1	157.00	157.00	-1	2,771	-0.04%
2021/01/11	1	160.50	2	160.50	161.00	-1	2,833	-0.04%
2021/01/08	0.4	159.00	2	159.00	159.00	-1.6	2,821	-0.06%
2021/01/06	2	157.50	1	161.00	155.50	1	2,791	0.04%
2021/01/05	0	0.00	1	157.50	159.00	-1	2,719	-0.04%
2021/01/04	3	155.67	0	0.00	156.50	3	2,691	0.11%
2020/12/31	0	0.00	1	157.50	157.00	-1	2,668	-0.04%
2020/12/29	1	156.50	0	0.00	156.00	1	2,699	0.04%
2020/12/28	0	158.50	0	0.00	157.00	0	2,691	0.00%
2020/12/25	0	157.50	0	0.00	157.50	0	2,700	0.00%
2020/12/24	1	158.50	1	159.50	157.50	0	2,711	0.00%
2020/12/23	2	158.50	9	159.28	157.00	-7	2,705	-0.26%
2020/12/18	1	157.00	0	0.00	155.00	1	2,683	0.04%
2020/12/17	0	0.00	2	154.50	154.50	-2	2,677	-0.07%
2020/12/11	0	0.00	1	156.50	153.00	-1	2,705	-0.04%
2020/12/10	5.5	156.05	1.2	157.00	155.00	4.3	2,689	0.16%
2020/12/09	1	157.50	2	159.00	161.00	-1	2,652	-0.04%
2020/12/08	1.3	155.65	1	158.00	156.00	0.3	2,668	0.01%
2020/12/07	1	157.00	1	154.50	154.00	0	2,702	0.00%
2020/12/04	1.4	158.50	0	0.00	157.00	1.4	2,721	0.05%
2020/12/03	3.2	160.59	3	158.83	159.00	0.2	2,756	0.01%
2020/12/02	2	158.25	3	158.50	158.00	-1	2,831	-0.04%
2020/12/01	1	156.50	1	157.00	157.00	0	2,856	0.00%
2020/11/30	2	158.25	1	159.00	156.00	1	2,910	0.03%
2020/11/26	10	153.00	10	154.00	155.00	0	2,900	0.00%
2020/11/25	2	153.50	2	154.75	152.50	0	2,910	0.00%
2020/11/24	1	156.00	1	157.00	156.00	0	2,899	0.00%
2020/11/23	0	0.00	1	156.00	156.00	-1	2,957	-0.03%
2020/11/20	4	156.13	3	155.67	156.50	1	2,964	0.03%
2020/11/19	4	155.13	0	0.00	155.50	4	2,993	0.13%
2020/11/18	1	160.00	4	160.88	160.00	-3	2,919	-0.10%
2020/11/17	3.1	164.60	4	164.38	162.00	-0.9	2,946	-0.03%
2020/11/16	1	155.50	4	160.50	163.00	-3	3,021	-0.10%
2020/11/11	0	0.00	2.1	150.12	152.50	-2.1	2,920	-0.07%
2020/11/10	0.1	147.00	0	0.00	147.50	0.1	2,892	0.00%
2020/11/09	2	146.50	0	0.00	147.50	2	2,891	0.07%
2020/11/04	0	0.00	1.1	146.59	148.00	-1.1	2,951	-0.04%
2020/11/03	3.2	144.91	6	146.33	145.50	-2.8	2,976	-0.09%
2020/11/02	2	145.25	4	146.00	146.50	-2	2,998	-0.07%
2020/10/29	0	0.00	1	151.50	151.00	-1	3,088	-0.03%
2020/10/28	1	151.00	0	0.00	150.50	1	3,214	0.03%
2020/10/27	1	153.50	1	154.00	153.50	0	3,302	0.00%
2020/10/23	0	0.00	1	155.00	154.50	-1	3,363	-0.03%
2020/10/22	2	154.50	0	0.00	154.50	2	3,432	0.06%
2020/10/19	1	155.50	2	156.50	156.00	-1	3,701	-0.03%
2020/10/16	1	150.50	3	150.83	150.00	-2	3,652	-0.05%
2020/10/15	3	149.83	0	0.00	150.00	3	3,715	0.08%
2020/10/13	1	148.00	0	0.00	148.00	1	3,778	0.03%
2020/10/12	1	149.50	2	152.25	149.50	-1	3,795	-0.03%
2020/10/08	1	152.50	1	154.50	152.50	0	3,848	0.00%
2020/10/07	1	153.50	1	152.00	153.50	0	4,063	0.00%
2020/10/06	0	0.00	1	154.00	153.00	-1	4,085	-0.02%
2020/10/05	1	147.00	1	148.50	149.00	0	4,092	0.00%
2020/09/30	0	0.00	6	144.92	146.00	-6	4,134	-0.15%
2020/09/29	2	145.75	1	143.50	143.00	1	4,169	0.02%
2020/09/25	3	143.67	2	144.50	144.50	1	4,297	0.02%
2020/09/21	3	156.83	1	155.00	155.00	2	4,457	0.04%
2020/09/18	2	158.50	0	0.00	159.00	2	4,554	0.04%
2020/09/17	0	0.00	1	158.00	158.00	-1	4,590	-0.02%
2020/09/16	5	156.00	0	0.00	156.50	5	4,614	0.11%
2020/09/15	5	156.10	2	157.00	156.00	3	4,610	0.07%
2020/09/14	0	0.00	13	150.46	156.00	-13	4,646	-0.28%
2020/09/10	2	156.25	1	158.00	154.00	1	4,749	0.02%
2020/09/09	1	154.00	2	155.25	155.50	-1	4,846	-0.02%
2020/09/08	1	160.00	0	0.00	156.50	1	4,825	0.02%
2020/09/07	6	162.00	0	0.00	158.50	6	4,823	0.12%
2020/09/04	2	165.50	1	162.00	169.00	1	4,819	0.02%
2020/09/03	3	169.00	9	174.39	167.00	-6	4,822	-0.12%
2020/09/02	21	173.21	20	172.00	172.50	1	4,812	0.02%
2020/09/01	1	172.00	0	0.00	171.50	1	4,829	0.02%
2020/08/31	2	171.50	0	0.00	170.00	2	4,861	0.04%
2020/08/28	3	171.50	0	0.00	171.00	3	4,879	0.06%
2020/08/27	13	176.58	1	178.00	175.00	12	4,868	0.25%
2020/08/25	4	177.25	5	176.40	175.00	-1	4,831	-0.02%
2020/08/24	3	171.00	2	171.50	172.00	1	4,779	0.02%
2020/08/21	8	168.69	8	169.31	171.50	0	4,811	0.00%
2020/08/20	3	167.83	5	167.10	160.00	-2	4,824	-0.04%
2020/08/19	1	170.50	2	170.75	167.50	-1	4,844	-0.02%
2020/08/18	0	0.00	1	169.00	168.00	-1	4,938	-0.02%
2020/08/17	3	169.50	2	169.25	170.00	1	5,018	0.02%
2020/08/14	4	170.50	0	0.00	170.50	4	5,221	0.08%
2020/08/13	1	171.00	1	172.00	169.00	0	5,247	0.00%
2020/08/12	5	170.30	4	169.13	170.50	1	5,302	0.02%
2020/08/11	2	170.75	1	170.00	170.50	1	5,475	0.02%
2020/08/10	5	169.60	2	171.75	169.00	3	5,505	0.05%
2020/08/07	3	172.50	4	173.00	174.00	-1	5,513	-0.02%
2020/08/06	5	175.30	3	173.50	175.00	2	5,573	0.04%
2020/08/04	6	178.67	6	180.25	177.00	0	5,671	0.00%
2020/08/03	2	175.75	1	178.50	174.00	1	5,793	0.02%
2020/07/31	0	0.00	3	178.00	177.00	-3	5,763	-0.05%
2020/07/30	1	171.50	0	0.00	171.50	1	5,751	0.02%
2020/07/28	2	173.00	0	0.00	167.00	2	6,064	0.03%
2020/07/24	0	0.00	2	171.50	168.00	-2	6,096	-0.03%
2020/07/23	1	172.50	9	171.83	173.00	-8	6,042	-0.13%
2020/07/20	2	159.50	1	159.50	160.00	1	5,800	0.02%
2020/07/17	0	0.00	3	158.17	156.00	-3	5,783	-0.05%
2020/07/16	0	0.00	3	158.50	159.50	-3	5,789	-0.05%
2020/07/15	4	159.00	2	159.75	158.50	2	5,784	0.03%
2020/07/14	10	163.10	6	163.75	160.00	4	5,768	0.07%
2020/07/13	5	158.00	0	0.00	157.00	5	5,604	0.09%
2020/07/10	3	159.33	2	156.75	156.00	1	5,639	0.02%
2020/07/09	1	162.00	0	0.00	161.50	1	5,612	0.02%
2020/07/08	1	160.00	1	162.50	163.00	0	5,584	0.00%
2020/07/07	2	163.00	1	165.50	162.00	1	5,555	0.02%
2020/07/06	24	167.96	21	166.86	167.00	3	5,503	0.05%
2020/07/03	2	164.75	2	166.00	166.50	0	5,485	0.00%
2020/07/02	1	163.00	1	163.00	162.50	0	5,469	0.00%
2020/07/01	2	159.50	2	159.50	159.50	0	5,525	0.00%
2020/06/30	5	159.40	6	159.50	159.50	-1	5,477	-0.02%
2020/06/23	1	159.00	1	155.50	156.00	0	5,381	0.00%
2020/06/22	1	161.00	1	159.50	159.00	0	5,388	0.00%
2020/06/19	2	161.00	4	160.00	161.00	-2	5,449	-0.04%
2020/06/18	1	164.00	2	162.50	162.50	-1	5,435	-0.02%
2020/06/17	0	0.00	3	156.00	158.00	-3	5,378	-0.06%
2020/06/16	2	155.00	5	154.10	159.00	-3	5,352	-0.06%
2020/06/15	3	150.00	1	150.00	149.50	2	5,300	0.04%
2020/06/12	1	147.50	0	0.00	149.00	1	5,341	0.02%
2020/06/11	20	156.33	13	156.69	149.00	7	5,362	0.13%
2020/06/10	1	153.00	6	152.50	155.00	-5	5,315	-0.09%
2020/06/09	5	152.00	1	150.00	151.50	4	5,398	0.07%
2020/06/05	2	147.25	0	0.00	148.00	2	5,509	0.04%
2020/06/04	2	149.50	0	0.00	152.00	2	5,543	0.04%
2020/06/03	1	151.00	0	0.00	151.00	1	5,575	0.02%
2020/05/29	2	147.75	0	0.00	147.50	2	5,609	0.04%
2020/05/28	2	153.50	7	150.43	148.00	-5	5,641	-0.09%
2020/05/27	10	154.80	10	152.90	152.00	0	5,630	0.00%
2020/05/26	0	0.00	1	151.00	153.00	-1	5,605	-0.02%
2020/05/25	4	147.38	3	146.17	148.00	1	5,467	0.02%
2020/05/22	6	145.33	3	145.17	143.00	3	5,360	0.06%
2020/05/21	0	0.00	5	144.80	147.00	-5	5,300	-0.09%
2020/05/20	1	134.50	1	134.50	135.50	0	5,122	0.00%
2020/05/19	0	0.00	3	135.83	135.00	-3	5,135	-0.06%
2020/05/18	3	134.67	1	136.00	134.00	2	5,106	0.04%
2020/05/14	0	0.00	11	142.36	141.00	-11	4,963	-0.22%
2020/05/13	1	146.00	3	143.17	145.50	-2	4,927	-0.04%
2020/05/12	4	145.25	2	144.00	144.00	2	4,894	0.04%
2020/05/11	4	146.88	1	147.50	146.00	3	4,952	0.06%
2020/05/08	10	145.00	4	144.25	144.00	6	4,862	0.12%
2020/05/07	3	137.67	2	137.50	137.50	1	4,729	0.02%
2020/05/06	2	133.25	4	133.63	134.00	-2	4,677	-0.04%
2020/05/05	3	131.50	1	132.00	132.00	2	4,652	0.04%
2020/05/04	4	130.50	3	131.83	130.50	1	4,519	0.02%
2020/04/30	4	126.13	2	128.25	130.00	2	4,509	0.04%
2020/04/28	1	123.00	1	123.50	123.50	0	4,750	0.00%
2020/04/21	10	123.50	10	122.50	121.00	0	4,895	0.00%
2020/04/16	2	123.25	0	0.00	123.50	2	5,017	0.04%
2020/04/15	1	122.50	3	122.50	123.00	-2	5,046	-0.04%
2020/04/14	1	119.00	1	119.50	120.00	0	5,035	0.00%
2020/04/10	1	115.50	1	116.50	117.00	0	5,134	0.00%
2020/04/09	1	115.50	0	0.00	115.00	1	5,231	0.02%
2020/04/07	7	116.00	29	116.00	116.00	-22	5,334	-0.41%
2020/04/06	3	112.50	2	111.75	114.00	1	5,373	0.02%
2020/04/01	1	106.50	1	106.00	107.00	0	5,386	0.00%
2020/03/31	3	107.33	3	106.50	106.00	0	5,684	0.00%
2020/03/27	2	108.25	3	107.83	105.50	-1	5,896	-0.02%
2020/03/25	28	106.38	3	105.50	105.50	25	5,822	0.43%
2020/03/24	0	0.00	4	97.55	99.60	-4	5,763	-0.07%
2020/03/23	4	92.68	0	0.00	92.60	4	5,773	0.07%
2020/03/20	1	97.00	5	97.84	97.50	-4	5,760	-0.07%
2020/03/19	7	94.50	3	93.87	90.00	4	5,736	0.07%
2020/03/18	3	104.00	2	103.50	100.00	1	5,755	0.02%
2020/03/17	5	102.90	3	103.67	101.00	2	5,731	0.03%
2020/03/16	0	0.00	1	107.50	104.50	-1	5,664	-0.02%
2020/03/13	2	106.25	5	105.90	109.00	-3	5,656	-0.05%
2020/03/12	1	119.50	1	116.00	115.50	0	5,564	0.00%
2020/03/11	1	125.00	1	126.00	125.50	0	5,449	0.00%
2020/03/10	0	0.00	2	121.75	125.50	-2	5,433	-0.04%
2020/03/09	1	121.00	2	120.75	119.00	-1	5,367	-0.02%
2020/03/04	1	124.00	1	122.50	122.50	0	5,336	0.00%
2020/03/02	3	117.67	2	119.00	119.00	1	5,356	0.02%
2020/02/27	1	127.50	2	123.25	120.00	-1	5,411	-0.02%
2020/02/26	1	128.00	0	0.00	128.00	1	5,350	0.02%
2020/02/25	0	0.00	3	125.33	127.00	-3	5,339	-0.06%
2020/02/21	0	0.00	2	126.50	125.50	-2	5,418	-0.04%
2020/02/20	2	128.75	2	129.50	127.50	0	5,410	0.00%
2020/02/18	0	0.00	1	128.50	128.50	-1	5,441	-0.02%
2020/02/14	0	0.00	1	128.50	128.50	-1	5,517	-0.02%
2020/02/13	4	127.63	4	127.25	127.50	0	5,663	0.00%
2020/02/12	1	126.00	4	127.38	127.50	-3	5,725	-0.05%
2020/02/11	0	0.00	2	120.25	120.50	-2	5,696	-0.04%
2020/02/10	1	115.50	0	0.00	117.50	1	5,887	0.02%
2020/02/07	3	118.17	2	118.25	117.50	1	6,058	0.02%
2020/02/06	3	121.00	1	120.00	121.00	2	6,165	0.03%
2020/02/05	3	118.33	4	118.75	118.50	-1	6,355	-0.02%
2020/02/04	3	117.50	0	0.00	119.50	3	6,449	0.05%
2020/02/03	1	111.50	2	106.75	112.00	-1	6,647	-0.02%
2020/01/31	5	117.40	14	115.07	115.50	-9	6,521	-0.14%
2020/01/30	2	122.50	4	123.00	122.50	-2	6,415	-0.03%
2020/01/20	1	136.00	1	136.00	136.00	0	6,360	0.00%
2020/01/17	0	0.00	1	135.00	135.50	-1	6,369	-0.02%
2020/01/14	1	135.50	0	0.00	136.00	1	6,455	0.02%
2020/01/13	0	0.00	6	133.17	134.50	-6	6,416	-0.09%
2020/01/10	1	129.50	0	0.00	129.00	1	6,453	0.02%
2020/01/08	0	0.00	1	130.00	127.00	-1	6,533	-0.02%
2020/01/07	7	129.79	0	0.00	129.50	7	6,544	0.11%
2020/01/06	1	132.00	5.1	132.49	132.00	-4.1	6,526	-0.06%
2020/01/03	3	133.67	1	132.50	133.00	2	6,586	0.03%
2020/01/02	1	137.50	2	135.50	137.50	-1	6,633	-0.02%
2019/12/31	2.1	137.97	1	137.00	137.00	1.1	6,621	0.02%
2019/12/30	0	0.00	2	136.75	136.50	-2	6,600	-0.03%
2019/12/27	4	136.00	3	137.17	135.00	1	6,597	0.02%
2019/12/26	7	135.57	7	135.50	135.50	0	6,497	0.00%
2019/12/25	0	0.00	9	130.28	131.50	-9	6,244	-0.14%
2019/12/24	1	125.00	1	125.50	125.00	0	6,056	0.00%
2019/12/23	0	0.00	1	125.00	125.00	-1	6,086	-0.02%
2019/12/20	1	125.00	0	0.00	125.00	1	6,103	0.02%
2019/12/19	3	124.67	1	125.50	124.50	2	6,160	0.03%
2019/12/18	1	124.50	1	124.50	124.00	0	6,181	0.00%
2019/12/17	1	124.50	1	124.50	124.50	0	6,162	0.00%
2019/12/16	0	0.00	1	125.00	125.00	-1	6,203	-0.02%
2019/12/13	2	120.50	21	122.02	123.50	-19	6,311	-0.30%
2019/12/12	1	121.00	0	0.00	121.00	1	6,307	0.02%
2019/12/11	0	0.00	2	122.50	122.00	-2	6,443	-0.03%
2019/12/10	3	121.50	0	0.00	121.50	3	6,726	0.04%
2019/12/09	0	0.00	2	124.75	123.00	-2	6,764	-0.03%
2019/12/05	2	123.75	1	124.00	123.00	1	6,943	0.01%
2019/12/04	0	0.00	1	122.00	122.00	-1	7,002	-0.01%
2019/12/03	1	122.00	3	122.50	122.50	-2	7,155	-0.03%
2019/12/02	4	119.75	0	0.00	120.00	4	7,182	0.06%
2019/11/29	3	121.83	3	121.67	122.00	0	7,139	0.00%
2019/11/28	1	125.50	1	125.00	125.50	0	7,159	0.00%
2019/11/27	1	126.00	2	126.25	127.00	-1	7,234	-0.01%
2019/11/26	0	0.00	5	125.90	126.00	-5	7,256	-0.07%
2019/11/22	1	121.50	0	0.00	121.00	1	7,273	0.01%
2019/11/21	3	120.00	1	119.00	121.00	2	7,340	0.03%
2019/11/20	5	122.60	0	0.00	121.50	5	7,361	0.07%
2019/11/18	2	125.50	1	124.50	124.50	1	7,413	0.01%
2019/11/15	1	127.00	2	127.00	126.50	-1	7,478	-0.01%
2019/11/14	1	126.00	4	125.38	126.00	-3	7,486	-0.04%
2019/11/13	11	124.82	1	123.50	125.50	10	7,477	0.13%
2019/11/12	0	0.00	6	120.50	124.00	-6	7,479	-0.08%
2019/11/08	11	121.18	10	118.50	119.00	1	7,534	0.01%
2019/11/07	7	122.21	1	120.00	121.00	6	7,592	0.08%
2019/11/06	8	127.13	2	131.75	125.00	6	7,518	0.08%
2019/11/05	5	132.10	1	133.00	130.50	4	7,426	0.05%
2019/11/04	2	131.75	3	130.33	131.00	-1	7,382	-0.01%
2019/11/01	1	132.50	6	131.50	133.00	-5	7,208	-0.07%
2019/10/31	3	130.50	5	130.80	127.50	-2	7,219	-0.03%
2019/10/29	3	126.83	0	0.00	126.00	3	7,315	0.04%
2019/10/28	0	0.00	1	129.50	129.50	-1	7,375	-0.01%
2019/10/25	1	128.00	0	0.00	128.00	1	7,378	0.01%
2019/10/24	1	127.00	2	128.25	129.00	-1	7,422	-0.01%
2019/10/23	4	128.38	1	129.00	128.00	3	7,488	0.04%
2019/10/22	7	130.71	1	133.00	130.50	6	7,499	0.08%
2019/10/21	0	0.00	3	129.00	128.50	-3	7,552	-0.04%
2019/10/18	0	0.00	2	127.75	127.50	-2	7,800	-0.03%
2019/10/17	4	123.50	6	124.83	124.50	-2	7,819	-0.03%
2019/10/16	6	121.25	5	121.60	122.50	1	7,800	0.01%
2019/10/15	3	123.83	0	0.00	123.50	3	7,789	0.04%
2019/10/14	2	127.50	11	126.95	126.50	-9	7,838	-0.11%
2019/10/09	11	122.27	2	122.75	124.00	9	7,876	0.11%
2019/10/08	4	128.00	0	0.00	125.00	4	7,870	0.05%
2019/10/07	0	0.00	2	131.25	131.50	-2	7,906	-0.03%
2019/10/04	0	0.00	3	128.00	127.50	-3	7,970	-0.04%
2019/10/03	2	124.00	0	0.00	126.50	2	7,966	0.03%
2019/10/02	0	0.00	1	130.00	129.00	-1	7,944	-0.01%
2019/10/01	0	0.00	2	129.25	129.50	-2	7,933	-0.03%
2019/09/27	5	125.70	0	0.00	125.50	5	7,941	0.06%
2019/09/26	1	130.50	0	0.00	130.00	1	7,968	0.01%
2019/09/25	1	129.00	0	0.00	128.50	1	8,040	0.01%
2019/09/23	2	130.00	21	130.00	130.50	-19	8,363	-0.23%
2019/09/19	1	132.00	6	132.75	132.00	-5	8,483	-0.06%
2019/09/18	27	135.94	2	137.00	134.50	25	8,440	0.30%
2019/09/17	9	138.83	9	140.61	140.00	0	8,313	0.00%
2019/09/16	5	137.20	8	138.31	139.00	-3	8,364	-0.04%
2019/09/12	2	132.25	4	136.25	136.00	-2	8,359	-0.02%
2019/09/11	0	0.00	4	130.13	130.00	-4	8,218	-0.05%
2019/09/10	1	127.50	1	129.00	127.50	0	8,177	0.00%
2019/09/09	12	129.46	14	128.50	128.00	-2	8,163	-0.02%
2019/09/06	6	137.08	2	136.00	135.50	4	8,020	0.05%
2019/09/05	13	139.38	34	137.76	139.50	-21	8,001	-0.26%
2019/09/04	8	131.31	2	132.50	134.00	6	7,930	0.08%
2019/09/03	3	132.67	0	0.00	133.50	3	8,053	0.04%
2019/09/02	20	134.75	0	0.00	133.50	20	8,114	0.25%
2019/08/30	2	133.25	3	133.00	132.00	-1	8,096	-0.01%
2019/08/29	1	135.50	3.1	133.55	136.50	-2.1	8,041	-0.03%
2019/08/28	2	134.00	0	0.00	135.50	2	8,050	0.02%
2019/08/27	2	135.00	1	136.00	133.50	1	8,051	0.01%
2019/08/26	4	134.00	2	132.50	131.50	2	8,014	0.02%
2019/08/23	1	135.50	1	136.50	139.00	0	7,968	0.00%
2019/08/22	1	141.00	0	0.00	139.50	1	7,947	0.01%
2019/08/21	2	136.25	2	135.50	137.00	0	7,910	0.00%
2019/08/20	2	138.25	0	0.00	135.50	2	7,986	0.03%
2019/08/19	0	0.00	2	133.75	134.00	-2	7,943	-0.03%
2019/08/16	1	135.00	1	132.00	131.50	0	7,919	0.00%
2019/08/15	3	131.83	1	132.00	132.50	2	7,896	0.03%
2019/08/14	1	134.50	7	133.36	134.50	-6	7,857	-0.08%
2019/08/13	3	128.50	6	126.75	127.00	-3	7,700	-0.04%
2019/08/12	6	126.58	3	128.33	125.00	3	7,680	0.04%
2019/08/08	7	124.21	2	125.75	126.00	5	7,580	0.07%
2019/08/07	3	122.33	4	122.50	121.50	-1	7,480	-0.01%
2019/08/06	3	117.50	5	118.60	119.00	-2	7,366	-0.03%
2019/08/05	1	116.00	1	119.00	115.50	0	7,333	0.00%
2019/08/02	7	119.93	4	118.63	118.00	3	7,331	0.04%
2019/08/01	3	124.67	9	127.17	126.00	-6	7,255	-0.08%
2019/07/31	0	0.00	3	122.67	120.00	-3	6,983	-0.04%
2019/07/30	3	117.00	0	0.00	119.50	3	6,906	0.04%
2019/07/29	2	121.75	0	0.00	121.50	2	6,894	0.03%
2019/07/26	0	0.00	1	125.50	124.00	-1	6,936	-0.01%
2019/07/25	1	123.00	3	123.50	123.00	-2	6,856	-0.03%
2019/07/24	3	119.67	0	0.00	120.50	3	6,787	0.04%
2019/07/23	5	119.70	2	120.00	119.50	3	6,821	0.04%
2019/07/22	4	118.75	9	120.11	121.50	-5	6,689	-0.07%
2019/07/19	4	114.50	5	113.50	115.00	-1	6,405	-0.02%
2019/07/18	4	109.13	0	0.00	109.00	4	6,313	0.06%
2019/07/17	2	111.25	4	112.63	110.00	-2	6,334	-0.03%
2019/07/16	5	113.90	3	111.50	111.00	2	6,304	0.03%
2019/07/12	5	109.00	0	0.00	110.00	5	6,250	0.08%
2019/07/11	3	107.67	27	107.76	108.50	-24	6,257	-0.38%
2019/07/10	12	103.00	17	103.44	102.50	-5	6,288	-0.08%
2019/07/09	1	100.50	7	100.76	101.00	-6	6,206	-0.10%
2019/07/08	7	100.10	0	0.00	99.10	7	6,186	0.11%
2019/07/05	2	99.90	2	99.90	100.50	0	6,183	0.00%
2019/07/04	3	100.67	1	101.00	101.00	2	6,247	0.03%
2019/07/03	11	100.91	12	102.00	99.80	-1	6,297	-0.02%
2019/07/02	7	102.00	1	102.50	102.50	6	6,275	0.10%
2019/07/01	28	102.09	45	102.10	103.00	-17	6,241	-0.27%
2019/06/28	11	94.21	4	94.20	93.70	7	5,961	0.12%
2019/06/27	24	96.85	10	96.06	95.60	14	6,064	0.23%
2019/06/26	6	94.60	0	0.00	94.80	6	6,140	0.10%
2019/06/25	5	95.12	3	94.70	94.80	2	6,124	0.03%
2019/06/24	3	95.17	1	94.70	94.70	2	6,214	0.03%
2019/06/21	12	95.93	8	96.49	95.10	4	6,306	0.06%
2019/06/20	2	98.45	1	97.70	98.50	1	6,166	0.02%
2019/06/19	5	93.94	6	94.72	95.70	-1	6,030	-0.02%
2019/06/17	0	0.00	4	90.05	90.10	-4	5,896	-0.07%
2019/06/14	2	89.80	0	0.00	88.50	2	5,878	0.03%
2019/06/13	9	92.00	6	91.42	90.10	3	5,873	0.05%
2019/06/12	8	91.75	10	91.70	91.70	-2	5,956	-0.03%
2019/06/11	4	88.65	9	90.19	88.30	-5	5,952	-0.08%
2019/06/10	8	85.29	8	85.61	87.00	0	5,811	0.00%
2019/06/06	1	82.60	2	82.20	82.00	-1	5,772	-0.02%
2019/06/05	7	84.99	6	84.40	84.20	1	5,737	0.02%
2019/06/04	3	84.07	3	83.47	83.40	0	5,710	0.00%
2019/06/03	3	85.60	1	85.80	85.90	2	5,677	0.04%
2019/05/31	1	84.40	1	84.30	85.90	0	5,758	0.00%
2019/05/30	3	82.63	5	82.60	82.90	-2	5,783	-0.03%
2019/05/29	5	78.88	2	79.70	80.00	3	5,862	0.05%
2019/05/28	0	0.00	3	81.67	80.00	-3	5,885	-0.05%
2019/05/27	3	81.00	1	84.80	81.70	2	5,889	0.03%
2019/05/23	3	86.90	3	86.97	86.00	0	5,909	0.00%
2019/05/22	7	89.23	6	91.97	88.30	1	5,997	0.02%
2019/05/21	1	90.60	2	89.40	90.60	-1	6,014	-0.02%
2019/05/20	1	87.00	0	0.00	87.60	1	6,031	0.02%
2019/05/17	8	90.09	4	92.98	89.90	4	5,988	0.07%
2019/05/16	3	92.83	0	0.00	92.70	3	6,015	0.05%
2019/05/15	1	95.00	1	96.80	97.90	0	6,111	0.00%
2019/05/13	0	0.00	1	92.80	92.80	-1	6,252	-0.02%
2019/05/10	6	99.05	2	99.30	97.50	4	6,207	0.06%
2019/05/09	2	99.20	6	99.77	98.60	-4	6,259	-0.06%
2019/05/08	0	0.00	2	96.55	97.90	-2	6,174	-0.03%
2019/05/07	2	95.15	1	94.80	94.60	1	6,146	0.02%
2019/05/06	2	93.80	1	94.00	93.40	1	6,159	0.02%
2019/05/03	2	100.00	2	100.50	100.50	0	6,090	0.00%
2019/04/30	1	98.30	0	0.00	99.20	1	6,420	0.02%
2019/04/29	3	98.80	3	100.23	97.50	0	6,528	0.00%
2019/04/26	4	99.65	1	99.90	100.00	3	6,595	0.05%
2019/04/25	0	0.00	2	103.75	102.00	-2	6,748	-0.03%
2019/04/24	0	0.00	2	102.75	103.50	-2	6,934	-0.03%
2019/04/23	4	103.63	4	107.25	103.50	0	6,876	0.00%
2019/04/22	11	109.59	11	110.09	107.50	0	6,782	0.00%
2019/04/19	0	0.00	1	109.00	107.00	-1	6,710	-0.01%
2019/04/18	2	107.00	0	0.00	107.50	2	6,646	0.03%
2019/04/17	6	110.67	56.1	110.98	111.50	-50.1	6,561	-0.76%
2019/04/16	12	106.00	11	104.82	109.00	1	6,455	0.02%
2019/04/15	7	102.50	7	103.29	102.00	0	6,270	0.00%
2019/04/11	0	0.00	1	100.50	101.50	-1	6,168	-0.02%
2019/04/10	1	103.50	0	0.00	103.50	1	6,091	0.02%
2019/04/08	0	0.00	1	101.00	99.40	-1	5,901	-0.02%
2019/04/03	3	101.33	0	0.00	100.50	3	5,827	0.05%
2019/04/01	1	106.00	0	0.00	102.50	1	5,726	0.02%
2019/03/29	20	105.00	24	104.54	106.50	-4	5,539	-0.07%
2019/03/28	1	97.00	0	0.00	97.00	1	5,363	0.02%
2019/03/27	1	100.00	2	102.25	99.60	-1	5,392	-0.02%
2019/03/26	0	0.00	2	97.25	98.40	-2	5,369	-0.04%
2019/03/25	1	93.50	4	93.35	93.50	-3	5,347	-0.06%
2019/03/22	6	96.88	0	0.00	96.10	6	5,353	0.11%
2019/03/21	0	0.00	3	98.77	98.00	-3	5,329	-0.06%
2019/03/20	1	96.60	1	96.60	96.60	0	5,318	0.00%
2019/03/19	0	0.00	1	98.60	97.00	-1	5,316	-0.02%
2019/03/18	3	98.13	0	0.00	97.30	3	5,336	0.06%
2019/03/15	1	98.00	0	0.00	98.00	1	5,323	0.02%
2019/03/14	2	95.20	1	95.40	96.30	1	5,242	0.02%
2019/03/11	0	0.00	1	92.00	91.60	-1	5,409	-0.02%
2019/03/08	2	93.85	0	0.00	93.80	2	5,478	0.04%
2019/03/06	4	92.38	4	91.80	93.00	0	5,457	0.00%
2019/03/04	0	0.00	1	93.90	93.00	-1	5,294	-0.02%
2019/02/25	0	0.00	1	96.50	96.50	-1	4,981	-0.02%
2019/02/22	0	0.00	1	94.50	93.50	-1	4,873	-0.02%
2019/02/21	0	0.00	3	92.80	92.30	-3	4,762	-0.06%
2019/02/20	2	91.25	0	0.00	90.20	2	4,623	0.04%
2019/02/19	0	0.00	4	89.75	90.00	-4	4,541	-0.09%
2019/02/18	3	87.70	2	88.55	87.70	1	4,454	0.02%
2019/02/15	1	86.20	2	89.00	88.20	-1	4,421	-0.02%
2019/02/14	2	85.95	1	87.40	87.00	1	4,304	0.02%
2019/02/12	0	0.00	2	82.10	82.00	-2	4,023	-0.05%
2019/02/11	2	80.50	0	0.00	80.40	2	3,909	0.05%
2019/01/28	0	0.00	1	79.10	77.50	-1	3,806	-0.03%
2019/01/25	0	0.00	5	79.00	78.70	-5	3,827	-0.13%
2019/01/24	2	80.15	3	80.13	80.10	-1	3,808	-0.03%
2019/01/23	14	82.59	15	82.74	81.50	-1	3,787	-0.03%
2019/01/22	1	80.00	0	0.00	79.50	1	3,554	0.03%
2019/01/21	1	80.10	5	79.46	80.40	-4	3,406	-0.12%
2019/01/18	3	77.83	3	78.70	76.60	0	3,335	0.00%
2019/01/17	1	78.00	1	75.70	74.30	0	3,250	0.00%
2019/01/16	0	0.00	3	73.97	75.70	-3	3,108	-0.10%
2019/01/11	0	0.00	20	69.23	68.70	-20	2,976	-0.67%
2019/01/07	2	68.30	11	68.66	68.60	-9	2,978	-0.30%
2019/01/02	1	67.70	0	0.00	66.50	1	3,099	0.03%
2018/12/26	0	0.00	1	65.10	64.50	-1	3,070	-0.03%
2018/12/22	7	66.97	6	66.70	66.80	1	3,061	0.03%
2018/12/21	20	66.95	0	0.00	67.50	20	3,076	0.65%
2018/12/20	10	66.05	0	0.00	64.20	10	3,016	0.33%
2018/12/19	1	66.60	1	67.50	67.40	0	2,947	0.00%
2018/12/18	3	72.30	0	0.00	68.90	3	2,836	0.11%
2018/12/17	5	76.46	0	0.00	75.70	5	2,734	0.18%
2018/12/13	0	0.00	2	78.30	78.40	-2	2,716	-0.07%
2018/12/12	0	0.00	25	80.96	81.20	-25	2,686	-0.93%
2018/12/11	0	0.00	10	81.60	81.00	-10	2,684	-0.37%
2018/12/10	10	78.10	2	78.90	77.50	8	2,655	0.30%
2018/12/07	27	76.18	4	79.93	76.20	23	2,633	0.87%
2018/12/06	5	77.54	1	77.10	76.30	4	2,565	0.16%
2018/12/05	0	0.00	25	84.68	82.90	-25	2,542	-0.98%
2018/12/04	0	0.00	28	86.51	88.10	-28	2,457	-1.14%
2018/12/03	0	0.00	1	79.30	80.10	-1	2,343	-0.04%
2018/11/30	10	75.30	0	0.00	72.90	10	2,262	0.44%
2018/11/29	0	0.00	10	76.60	75.00	-10	2,259	-0.44%
2018/11/28	5	73.56	0	0.00	73.80	5	2,275	0.22%
2018/11/27	10	72.70	1	72.30	72.60	9	2,265	0.40%
2018/11/26	1	70.20	0	0.00	69.00	1	2,259	0.04%
2018/11/21	10	71.80	0	0.00	71.50	10	2,432	0.41%
2018/11/16	7	70.50	0	0.00	70.60	7	2,532	0.28%
2018/11/09	0	0.00	2	70.30	69.70	-2	2,654	-0.08%
2018/11/08	0	0.00	1	73.30	71.60	-1	2,660	-0.04%
2018/11/07	2	72.00	2	72.00	72.40	0	2,678	0.00%
2018/11/06	3	69.77	3	72.50	70.00	0	2,714	0.00%
2018/11/05	3	71.00	13	71.52	72.00	-10	2,727	-0.37%
2018/11/02	0	0.00	2	69.10	68.90	-2	2,730	-0.07%
2018/11/01	30	63.23	32	65.96	66.00	-2	2,732	-0.07%
2018/10/31	6	61.38	3	61.23	61.90	3	2,732	0.11%
2018/10/26	2	57.50	2	57.80	56.20	0	2,892	0.00%
2018/10/25	10	59.20	0	0.00	59.20	10	2,941	0.34%
2018/10/23	2	70.10	0	0.00	67.50	2	2,860	0.07%
2018/10/18	1	74.00	1	73.20	75.50	0	2,811	0.00%
2018/10/17	1	76.00	1	74.80	73.20	0	2,838	0.00%
2018/10/16	0	0.00	2	72.70	74.00	-2	2,861	-0.07%
2018/10/11	17	70.46	15	73.00	70.20	2	2,793	0.07%
2018/10/09	34	75.46	30	79.35	78.00	4	2,747	0.15%
2018/10/08	20	81.99	18	81.54	82.60	2	2,705	0.07%
2018/10/05	1	82.00	16	85.30	81.60	-15	2,732	-0.55%
2018/10/04	15	86.70	0	0.00	86.70	15	2,713	0.55%
2018/10/01	0	0.00	1	88.50	88.10	-1	2,723	-0.04%
2018/09/25	0	0.00	4	83.55	83.70	-4	2,725	-0.15%
2018/09/19	1	80.80	0	0.00	80.70	1	2,698	0.04%
2018/09/17	3	82.03	0	0.00	82.00	3	2,697	0.11%
2018/09/10	1	76.00	1	78.30	78.00	0	2,613	0.00%
2018/09/07	5	86.72	0	0.00	84.40	5	2,634	0.19%
2018/09/05	0	0.00	1	91.00	90.30	-1	2,618	-0.04%
2018/09/04	0	0.00	3	89.67	90.60	-3	2,592	-0.12%
2018/09/03	1	87.00	0	0.00	86.60	1	2,549	0.04%
2018/08/30	3	88.33	0	0.00	88.40	3	2,579	0.12%
2018/08/29	0	0.00	3	94.30	94.40	-3	2,556	-0.12%
2018/08/28	0	0.00	3	92.50	92.50	-3	2,553	-0.12%
2018/08/27	0	0.00	1	93.00	93.00	-1	2,537	-0.04%
2018/08/23	3	92.00	0	0.00	91.80	3	2,543	0.12%
2018/08/21	1	91.00	0	0.00	91.20	1	2,507	0.04%
2018/08/20	4	90.00	0	0.00	88.50	4	2,505	0.16%
2018/08/17	1	91.10	0	0.00	91.10	1	2,471	0.04%
2018/08/16	0	0.00	1	93.00	91.70	-1	2,463	-0.04%
2018/08/15	3	93.20	0	0.00	92.90	3	2,455	0.12%
2018/08/13	0	0.00	9	95.96	93.60	-9	2,460	-0.37%
2018/08/10	8	99.73	8	100.39	99.00	0	2,449	0.00%
2018/08/09	0	0.00	5	99.50	99.20	-5	2,407	-0.21%
2018/08/08	1	97.50	1	97.60	98.00	0	2,384	0.00%
2018/08/03	1	94.10	0	0.00	94.10	1	2,562	0.04%
2018/08/02	0	0.00	1	98.50	98.50	-1	2,562	-0.04%
2018/07/27	0	0.00	1	85.90	86.00	-1	2,466	-0.04%
2018/07/26	1	84.20	0	0.00	84.20	1	2,493	0.04%
2018/07/25	12	82.15	12	83.17	83.90	0	2,506	0.00%
2018/07/13	3	77.40	0	0.00	77.00	3	2,972	0.10%
2018/07/10	1	75.50	0	0.00	75.80	1	3,002	0.03%
2018/07/06	3	74.70	1	75.80	73.00	2	3,019	0.07%
2018/07/04	1	77.60	0	0.00	78.50	1	3,000	0.03%
2018/07/03	0	0.00	2	78.10	77.60	-2	3,060	-0.07%
2018/06/29	1	79.40	0	0.00	79.80	1	3,097	0.03%
2018/06/15	0	0.00	1	85.40	84.50	-1	3,368	-0.03%
2018/06/14	0	0.00	3	88.90	87.50	-3	3,310	-0.09%
2018/06/11	3	88.20	0	0.00	89.20	3	3,430	0.09%
2018/06/06	0	0.00	1	88.80	87.90	-1	3,391	-0.03%
2018/06/05	2	88.00	0	0.00	87.10	2	3,351	0.06%
2018/05/31	0	0.00	1	80.20	80.20	-1	3,243	-0.03%
2018/05/25	1	83.30	0	0.00	83.40	1	3,301	0.03%
2018/05/24	1	82.60	0	0.00	82.50	1	3,325	0.03%
2018/05/22	0	0.00	1	85.50	85.80	-1	3,381	-0.03%
2018/05/14	1	82.60	0	0.00	83.60	1	3,457	0.03%
2018/05/11	11	81.61	0	0.00	83.60	11	3,406	0.32%
2018/05/10	0	0.00	3	78.73	79.40	-3	3,197	-0.09%
2018/05/03	2	74.30	2	73.30	73.30	0	3,006	0.00%
2018/04/27	1	73.80	0	0.00	72.00	1	2,924	0.03%
2018/04/25	1	73.50	0	0.00	75.50	1	2,836	0.04%
2018/04/23	1	79.00	0	0.00	78.00	1	2,818	0.04%
2018/04/19	1	84.20	140	84.81	84.50	-139	2,823	-4.92%	大賣/鉅額交易
2018/04/03	101	90.76	0	0.00	91.70	101	2,747	3.68%	大買/鉅額交易
2018/03/31	0	0.00	3	93.70	93.80	-3	2,815	-0.11%
2018/03/30	0	0.00	1	94.60	94.40	-1	2,830	-0.04%
2018/03/29	6	95.35	0	0.00	95.70	6	2,844	0.21%
2018/03/28	4	95.18	8	94.95	94.10	-4	2,833	-0.14%
2018/03/27	4	97.75	0	0.00	96.60	4	2,851	0.14%
2018/03/26	4	96.00	0	0.00	95.60	4	2,946	0.14%
2018/03/23	60	95.37	15	95.33	95.10	45	3,061	1.47%
2018/03/21	6	102.00	0	0.00	101.50	6	3,027	0.20%
2018/03/06	0	0.00	1	105.00	104.00	-1	3,500	-0.03%
2018/03/05	1	106.50	0	0.00	105.50	1	3,508	0.03%
2018/02/12	0	0.00	2	102.50	102.00	-2	3,415	-0.06%
2018/02/09	3	101.50	0	0.00	101.00	3	3,417	0.09%
2018/02/08	4	98.90	0	0.00	99.30	4	3,395	0.12%
2018/02/07	1	99.00	0	0.00	98.10	1	3,375	0.03%
2018/02/06	8	94.80	16	96.75	95.40	-8	3,387	-0.24%
2018/02/05	2	101.00	0	0.00	100.50	2	3,360	0.06%
2018/01/29	0	0.00	50	104.00	106.50	-50	3,358	-1.49%
2018/01/24	0	0.00	1	100.00	101.50	-1	3,406	-0.03%
2018/01/19	50	99.20	0	0.00	99.10	50	3,508	1.42%
2018/01/18	1	105.00	0	0.00	103.50	1	3,441	0.03%
2018/01/17	1	103.50	1	103.00	103.00	0	3,398	0.00%
2018/01/15	0	0.00	80	112.75	113.00	-80	3,331	-2.40%
2018/01/04	1	105.00	0	0.00	105.50	1	3,366	0.03%