矽創 (8016)-群益金鼎-彰化券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
266.5
漲跌
▲0.5
漲幅
+0.19%
成交量
735張
產業
上市半導體類股
809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

矽創 (8016)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/06/04	0	266.00	0	0.00	266.50	0	1,481	0.00%
2024/05/31	1	260.50	0	0.00	260.00	1	1,489	0.07%
2024/05/29	1	264.52	1	266.00	264.50	0	1,538	0.00%
2024/05/28	0	266.00	0	0.00	264.50	0	1,568	0.00%
2024/05/23	1	261.50	0	0.00	261.00	1	1,571	0.06%
2024/05/22	0	262.50	0	0.00	267.00	0	1,558	0.00%
2024/05/21	0	260.00	0	0.00	259.50	0	1,546	0.00%
2024/05/17	3	264.19	0	0.00	262.50	3	1,585	0.19%
2024/05/16	1	265.52	1	268.00	268.00	0	1,577	0.00%
2024/05/15	0	267.92	0	0.00	266.50	0	1,572	0.00%
2024/05/14	0	265.51	0	0.00	264.50	0	1,578	0.00%
2024/05/13	0	267.50	0.1	267.00	264.00	-0.1	1,574	-0.01%
2024/05/10	2	266.26	1	267.50	270.00	1	1,569	0.06%
2024/05/09	0	273.00	0	0.00	269.00	0	1,563	0.00%
2024/05/08	0	272.50	0	0.00	271.50	0	1,558	0.00%
2024/05/07	0	274.17	0	0.00	274.50	0	1,554	0.00%
2024/05/03	0	280.00	1	276.00	275.00	-1	1,542	-0.06%
2024/05/02	0.2	277.15	0	0.00	276.00	0.2	1,529	0.01%
2024/04/30	0	277.10	0	0.00	280.00	0	1,524	0.00%
2024/04/26	0	274.88	0	0.00	276.00	0	1,526	0.00%
2024/04/25	0	0.00	1	272.00	272.00	-1	1,527	-0.07%
2024/04/24	1	270.50	0	0.00	274.00	1	1,536	0.07%
2024/04/18	1	279.00	0	0.00	278.50	1	1,520	0.07%
2024/04/15	1	287.99	0	0.00	286.50	1	1,510	0.07%
2024/04/12	1	290.49	1.2	296.67	289.00	-0.2	1,506	-0.01%
2024/04/09	0.3	287.78	1	286.50	285.50	-0.7	1,513	-0.04%
2024/04/03	2.1	295.51	1	296.00	295.50	1.1	1,482	0.07%
2024/04/02	1	294.00	0	0.00	293.50	1	1,475	0.07%
2024/04/01	3	290.99	0	0.00	290.50	3	1,492	0.20%
2024/03/29	1	296.89	0	0.00	291.50	1	1,502	0.07%
2024/03/28	0	307.50	0	0.00	300.00	0	1,459	0.00%
2024/03/27	0	0.00	5.2	303.90	303.50	-5.2	1,440	-0.36%
2024/03/26	3.1	294.79	0	0.00	290.00	3.1	1,430	0.22%
2024/03/25	1.1	297.98	0	0.00	296.50	1.1	1,441	0.08%
2024/03/22	1.1	302.01	0	0.00	300.00	1.1	1,441	0.07%
2024/03/21	3	310.32	0	310.50	314.50	3	1,415	0.21%
2024/03/20	0	0.00	10	317.13	317.00	-10	1,365	-0.74%
2024/03/19	0	302.00	2.2	303.03	300.00	-2.1	1,245	-0.17%
2024/03/18	0	298.00	2.7	297.08	299.00	-2.7	1,224	-0.22%
2024/03/15	0.1	283.50	0.3	287.00	282.00	-0.2	1,195	-0.02%
2024/03/14	1.5	282.14	0	0.00	278.00	1.5	1,146	0.13%
2024/03/13	0.1	291.00	2	294.00	287.50	-1.9	1,129	-0.17%
2024/03/12	1.1	288.95	0	0.00	287.50	1.1	1,109	0.10%
2024/03/08	1	289.00	0	0.00	283.50	1	1,129	0.09%
2024/03/07	1.2	292.46	0	0.00	292.50	1.2	1,116	0.11%
2024/03/06	2.2	297.80	0	0.00	296.50	2.2	1,118	0.20%
2024/03/05	2	303.73	0	0.00	305.50	2	1,126	0.18%
2024/03/04	3	308.30	0	0.00	308.00	3	1,105	0.27%
2024/03/01	0	0.00	0.3	297.31	296.50	-0.3	1,066	-0.03%
2024/02/29	0.2	291.50	0	0.00	290.00	0.2	1,041	0.01%
2024/02/27	0	0.00	1	293.00	293.00	-1	1,039	-0.10%
2024/02/22	0	0.00	1	293.50	292.50	-1	1,086	-0.09%
2024/02/21	1	293.49	0	0.00	290.50	1	1,097	0.09%
2024/02/20	0	0.00	4.2	291.55	295.00	-4.2	1,103	-0.38%
2024/02/16	0	0.00	0.3	278.00	278.00	-0.3	1,049	-0.03%
2024/02/15	0	0.00	1	276.99	277.00	-1	1,058	-0.10%
2024/02/05	1.2	272.93	0	0.00	272.00	1.2	1,053	0.11%
2024/02/02	0	0.00	0	275.00	275.00	0	1,063	0.00%
2024/02/01	0.2	270.50	0	0.00	271.50	0.2	1,071	0.02%
2024/01/30	0.1	275.50	0	0.00	274.00	0.1	1,097	0.01%
2024/01/29	1	276.00	1	273.60	279.00	0	1,107	0.00%
2024/01/26	1.2	273.93	0	0.00	273.50	1.2	1,147	0.10%
2024/01/25	1	279.00	0	0.00	279.00	1	1,182	0.08%
2024/01/23	0	0.00	0	282.50	280.50	0	1,222	0.00%
2024/01/19	0	0.00	1	279.00	279.00	-1	1,251	-0.08%
2024/01/18	2	278.25	0.1	276.00	275.50	1.9	1,254	0.15%
2024/01/17	1	279.50	1	283.00	282.50	0	1,250	0.00%
2024/01/12	0	0.00	0.2	276.97	276.50	-0.2	1,297	-0.02%
2024/01/10	0	0.00	1	281.00	280.50	-1	1,361	-0.07%
2024/01/09	0	0.00	1.2	280.83	277.50	-1.2	1,372	-0.09%
2024/01/05	0.1	279.00	0	0.00	280.00	0.1	1,379	0.01%
2024/01/04	0	0.00	2	281.75	283.00	-2	1,382	-0.14%
2024/01/03	0	0.00	4	278.25	278.00	-4	1,370	-0.29%
2024/01/02	2	274.50	1	276.50	276.00	1	1,361	0.07%
2023/12/28	1.1	277.64	0	0.00	276.00	1.1	1,372	0.08%
2023/12/27	0	0.00	10	279.00	280.00	-10	1,400	-0.71%
2023/12/25	11	275.82	0	0.00	274.00	11	1,379	0.80%
2023/12/20	0.1	276.50	0	0.00	279.00	0.1	1,389	0.01%
2023/12/19	1	281.00	0	0.00	280.00	1	1,378	0.07%
2023/12/18	1	286.50	0	0.00	289.00	1	1,387	0.07%
2023/12/15	2	289.76	0	0.00	288.50	2	1,410	0.14%
2023/12/14	1	291.00	6	292.58	293.00	-5	1,463	-0.34%
2023/12/13	1	290.00	1	294.00	289.50	0	1,526	0.00%
2023/12/11	1	292.00	0	0.00	293.00	1	1,615	0.06%
2023/12/06	0	0.00	1	286.50	290.50	-1	1,871	-0.05%
2023/12/05	2	284.00	11	285.73	284.50	-9	1,910	-0.47%
2023/12/01	0	293.50	0	0.00	292.00	0	2,018	0.00%
2023/11/30	2.1	292.95	0	0.00	289.00	2.1	2,143	0.10%
2023/11/29	1.1	294.90	2	295.75	294.50	-0.9	2,153	-0.04%
2023/11/27	0	0.00	1	296.00	289.00	-1	2,151	-0.05%
2023/11/24	1	291.50	3	292.00	293.50	-2	2,168	-0.09%
2023/11/22	0	0.00	0	295.07	296.00	0	2,179	0.00%
2023/11/17	0	0.00	2	290.75	294.00	-2	2,182	-0.09%
2023/11/16	1.1	285.06	0	0.00	285.00	1.1	2,163	0.05%
2023/11/13	0	0.00	0.1	285.50	287.00	-0.1	2,156	0.00%
2023/11/10	0	0.00	0.2	285.00	284.50	-0.2	2,169	-0.01%
2023/11/09	0	0.00	0.2	292.00	289.00	-0.2	2,192	-0.01%
2023/11/08	0	0.00	0.3	288.50	288.50	-0.3	2,201	-0.01%
2023/11/07	0	0.00	1	291.00	290.50	-1	2,207	-0.05%
2023/11/06	1	283.00	0	0.00	285.50	1	2,204	0.05%
2023/11/03	1	288.00	2	291.75	283.00	-1	2,222	-0.05%
2023/11/02	8.3	289.93	1	294.00	296.50	7.3	2,199	0.33%
2023/11/01	0	0.00	1	290.00	290.00	-1	2,204	-0.05%
2023/10/31	0	0.00	1	286.50	285.00	-1	2,249	-0.04%
2023/10/30	0	0.00	0.3	282.51	285.00	-0.3	2,303	-0.01%
2023/10/27	0.2	273.00	0	0.00	270.50	0.2	2,318	0.01%
2023/10/25	0.2	276.00	0	0.00	275.50	0.2	2,322	0.01%
2023/10/23	0.2	277.00	0	0.00	276.50	0.2	2,340	0.01%
2023/10/19	0	0.00	1	291.99	284.50	-1	2,309	-0.04%
2023/10/18	0	0.00	0.2	282.50	282.50	-0.2	2,282	-0.01%
2023/10/17	5	281.10	1	280.51	278.50	4	2,255	0.18%
2023/10/16	0	271.29	0	0.00	272.00	0	2,263	0.00%
2023/10/13	0	273.00	0	0.00	271.50	0	2,265	0.00%
2023/10/11	0.2	276.05	0	0.00	274.50	0.2	2,273	0.01%
2023/10/06	1	276.00	0	0.00	276.00	1	2,340	0.04%
2023/10/04	1	275.50	2	281.50	281.50	-1	2,406	-0.04%
2023/10/03	1	284.50	2.6	283.62	280.00	-1.6	2,411	-0.07%
2023/10/02	1.4	274.21	1	281.50	277.50	0.4	2,399	0.02%
2023/09/28	2.2	277.36	0	0.00	278.50	2.2	2,394	0.09%
2023/09/26	1	283.00	1	281.00	278.50	0	2,380	0.00%
2023/09/25	0	282.00	0	0.00	282.50	0	2,371	0.00%
2023/09/22	1	284.50	0	0.00	285.00	1	2,370	0.04%
2023/09/21	0	0.00	1	284.50	284.50	-1	2,371	-0.04%
2023/09/20	1	286.50	0	0.00	286.50	1	2,359	0.04%
2023/09/19	3	296.99	6	292.17	295.50	-3	2,340	-0.13%
2023/09/18	1	308.64	1	305.50	293.00	0	2,278	0.00%
2023/09/15	1	312.00	1.1	304.03	302.50	-0.1	2,202	0.00%
2023/09/14	2.3	299.79	3	300.67	300.00	-0.7	2,129	-0.03%
2023/09/13	0	0.00	0.1	296.50	295.00	-0.1	2,083	0.00%
2023/09/12	1	296.49	1	288.01	292.00	0	2,032	0.00%
2023/09/11	4	293.24	5	292.40	291.50	-1	1,953	-0.05%
2023/09/08	2	274.00	2.1	277.21	277.50	0	1,835	0.00%
2023/09/07	2	275.96	4.1	273.52	271.50	-2.1	1,800	-0.11%
2023/09/06	7	274.71	5.9	272.67	273.50	1.2	1,764	0.07%
2023/09/05	7	273.58	0.3	270.30	279.00	6.8	1,684	0.40%
2023/09/04	0	0.00	1.2	254.78	255.00	-1.2	1,563	-0.07%
2023/09/01	1	250.50	0	248.00	250.50	1	1,544	0.06%
2023/08/31	2	247.50	2	250.00	250.00	0	1,542	0.00%
2023/08/29	0	0.00	1	244.00	244.00	-1	1,535	-0.07%
2023/08/28	2	240.50	3	243.50	243.50	-1	1,513	-0.07%
2023/08/24	2	240.50	2	242.00	242.00	0	1,466	0.00%
2023/08/22	0	0.00	2	235.00	235.00	-2	1,454	-0.14%
2023/08/18	2	239.00	1	233.50	233.50	1	1,448	0.07%
2023/08/17	3	239.83	0	240.00	239.00	3	1,437	0.21%
2023/08/16	2	238.50	4	239.50	239.50	-2	1,423	-0.14%
2023/08/15	2	241.50	4	240.13	239.50	-2	1,409	-0.14%
2023/08/11	1	235.00	1	236.00	236.50	0	1,375	0.00%
2023/08/10	2	235.50	0	0.00	235.50	2	1,374	0.15%
2023/08/09	0	0.00	1	236.00	236.50	-1	1,376	-0.07%
2023/08/08	1	230.50	1	233.50	236.50	0	1,347	0.00%
2023/08/07	1	235.00	2	236.25	235.50	-1	1,334	-0.08%
2023/08/04	2	232.50	0.1	236.93	234.00	1.9	1,299	0.15%
2023/08/02	3	237.17	1.2	233.44	230.00	1.8	1,240	0.14%
2023/08/01	0.1	229.00	1	228.36	230.50	-1	1,170	-0.08%
2023/07/28	1	219.00	0	0.00	219.00	1	1,128	0.09%
2023/07/27	0	212.50	5	215.40	219.50	-5	1,122	-0.44%
2023/07/26	2.1	207.57	0	0.00	207.50	2.1	1,104	0.19%
2023/07/25	1	215.00	0	0.00	213.00	1	1,092	0.09%
2023/07/21	2	217.50	0	0.00	221.00	2	1,087	0.18%
2023/07/20	0	221.50	0	224.50	221.00	0	1,103	0.00%
2023/07/19	1.1	221.00	2	223.50	224.00	-0.9	1,105	-0.08%
2023/07/18	1	213.00	0	0.00	216.00	1	1,106	0.09%
2023/07/17	0.1	219.00	0	0.00	216.50	0.1	1,106	0.00%
2023/07/14	0	222.00	0	0.00	220.00	0	1,107	0.00%
2023/07/13	0	224.67	0	0.00	219.00	0	1,114	0.00%
2023/07/12	0	247.50	1	246.00	246.50	-1	1,077	-0.09%
2023/07/11	0	0.00	0.1	247.50	246.00	-0.1	1,053	0.00%
2023/07/10	0	0.00	0	248.00	248.00	0	1,046	0.00%
2023/07/07	0	0.00	0.1	246.50	248.50	-0.1	1,060	-0.01%
2023/07/05	1	247.50	0.2	246.50	246.50	0.8	1,110	0.07%
2023/07/04	0.1	249.00	0	247.00	250.00	0.1	1,111	0.01%
2023/06/29	3	242.50	3	239.01	239.00	0	1,076	0.00%
2023/06/28	0	0.00	0.1	238.50	238.00	-0.1	1,076	-0.01%
2023/06/27	0.1	236.50	0	0.00	233.00	0.1	1,129	0.01%
2023/06/26	1	232.00	0	0.00	231.00	1	1,142	0.09%
2023/06/21	0	236.50	0	0.00	236.50	0	1,154	0.00%
2023/06/13	0	0.00	2.2	239.24	239.50	-2.2	1,429	-0.16%
2023/06/12	2	236.00	0	0.00	239.00	2	1,427	0.14%
2023/06/09	0	0.00	0	236.50	237.50	0	1,418	0.00%
2023/06/08	0	0.00	1	237.01	234.50	-1	1,430	-0.07%
2023/06/07	0	0.00	0.4	235.25	235.50	-0.4	1,454	-0.03%
2023/06/06	1	230.01	0	0.00	231.50	1	1,449	0.07%
2023/06/05	0.2	233.23	4	230.51	234.00	-3.8	1,456	-0.26%
2023/05/31	0	227.00	0	0.00	225.00	0	1,488	0.00%
2023/05/30	1	223.50	0	0.00	223.50	1	1,495	0.07%
2023/05/29	0	226.00	5	226.00	225.50	-5	1,518	-0.33%
2023/05/26	0.2	221.50	0	0.00	221.00	0.2	1,551	0.01%
2023/05/25	1	222.51	0	0.00	224.50	1	1,596	0.06%
2023/05/23	0	0.00	1	226.00	226.00	-1	1,788	-0.06%
2023/05/22	0	0.00	1	226.00	224.00	-1	1,844	-0.05%
2023/05/15	4	213.75	2	215.25	215.00	2	1,937	0.10%
2023/05/12	0.2	219.00	0	0.00	220.00	0.2	1,960	0.01%
2023/05/11	1	219.00	0	0.00	218.00	1	1,984	0.05%
2023/05/10	1	223.00	0	0.00	223.00	1	2,054	0.05%
2023/05/09	1	220.50	0	0.00	220.50	1	2,071	0.05%
2023/05/08	1	224.00	0	0.00	223.50	1	2,088	0.05%
2023/05/03	0.1	228.00	0	0.00	226.50	0.1	2,191	0.00%
2023/04/27	1	219.00	0	0.00	221.50	1	2,360	0.04%
2023/04/26	0	223.00	1	220.50	221.50	-1	2,354	-0.04%
2023/04/25	0.2	220.00	0	0.00	219.50	0.2	2,351	0.01%
2023/04/24	1.1	228.64	0	0.00	229.00	1.1	2,330	0.05%
2023/04/21	1	230.00	1	232.00	229.50	0	2,327	0.00%
2023/04/20	1	237.00	0	0.00	236.50	1	2,317	0.04%
2023/04/18	0	0.00	1	248.50	245.00	-1	2,353	-0.04%
2023/04/17	2	256.77	1	250.00	250.00	1	2,362	0.04%
2023/04/12	1	251.00	0	0.00	252.50	1	2,351	0.04%
2023/04/11	1	250.00	1.3	248.43	250.50	-0.3	2,318	-0.01%
2023/04/10	0.1	242.00	0	0.00	240.50	0.1	2,250	0.00%
2023/04/07	0	0.00	0.3	239.50	239.50	-0.3	2,247	-0.01%
2023/04/06	0.3	235.50	0	0.00	235.00	0.3	2,228	0.01%
2023/03/31	0	0.00	0.7	239.50	237.50	-0.7	2,222	-0.03%
2023/03/24	0	0.00	2	240.50	240.00	-2	2,115	-0.09%
2023/03/23	0.1	237.00	0	0.00	239.50	0.1	2,111	0.00%
2023/03/22	0	0.00	0.6	239.75	241.00	-0.6	2,098	-0.03%
2023/03/21	1.5	235.50	4.5	239.44	237.50	-3	2,061	-0.15%
2023/03/20	0	0.00	2	233.00	233.00	-2	2,014	-0.10%
2023/03/17	2.2	229.14	1	224.00	224.50	1.2	1,973	0.06%
2023/03/16	0	0.00	1	226.50	227.50	-1	1,866	-0.05%
2023/03/15	0	224.50	0	227.36	225.00	0	1,855	0.00%
2023/03/13	1	219.00	2	223.00	224.50	-1	1,888	-0.05%
2023/03/10	6	227.42	0	0.00	223.50	6	1,881	0.32%
2023/03/08	0	0.00	6	234.50	234.50	-6	1,873	-0.32%
2023/03/07	0	232.00	0	0.00	231.50	0	1,861	0.00%
2023/03/06	1	235.00	3	233.66	233.00	-2	1,851	-0.11%
2023/03/03	1	233.50	1	229.50	229.50	0	1,840	0.00%
2023/03/02	3	227.70	2	232.25	232.50	1	1,832	0.06%
2023/03/01	1	224.00	3.4	230.15	230.00	-2.4	1,824	-0.13%
2023/02/24	7.7	231.43	0	0.00	228.00	7.7	1,806	0.43%
2023/02/23	0	0.00	1	241.00	236.50	-1	1,774	-0.06%
2023/02/22	5.5	234.83	1	233.00	233.00	4.5	1,743	0.26%
2023/02/21	2	239.01	1.3	237.85	243.00	0.7	1,700	0.04%
2023/02/20	1	225.50	6	224.08	226.00	-5	1,603	-0.31%
2023/02/17	4	217.75	1	218.50	217.50	3	1,578	0.19%
2023/02/16	1	214.00	1	215.00	214.50	0	1,565	0.00%
2023/02/10	2	211.01	10	209.50	211.00	-8	1,908	-0.42%
2023/02/09	2	218.51	0	0.00	216.50	2	1,892	0.11%
2023/02/08	1	221.00	4	220.25	222.50	-3	1,877	-0.16%
2023/02/07	3	216.50	0	215.00	215.00	3	1,805	0.17%
2023/02/03	1	213.00	1	213.50	210.50	0	1,777	0.00%
2023/02/02	1	215.50	1	215.50	215.00	0	1,762	0.00%
2023/02/01	0	212.00	1	214.50	214.50	-1	1,751	-0.06%
2023/01/31	0	0.00	9.1	203.61	211.50	-9.1	1,696	-0.54%
2023/01/30	0	0.00	2.2	192.59	196.50	-2.2	1,583	-0.14%
2023/01/17	0	185.50	1	186.00	186.50	-1	1,537	-0.06%
2023/01/16	1	184.00	0	0.00	184.00	1	1,548	0.06%
2023/01/11	0	0.00	2	186.50	186.50	-2	1,586	-0.13%
2023/01/10	1.1	185.45	0	0.00	185.00	1.1	1,629	0.07%
2023/01/09	0.1	189.00	0	0.00	190.00	0.1	1,648	0.01%
2023/01/06	0	0.00	3	189.83	189.00	-3	1,646	-0.18%
2023/01/05	0	0.00	0	187.63	186.50	0	1,626	0.00%
2023/01/04	0	0.00	1	185.50	185.00	-1	1,611	-0.06%
2023/01/03	0.1	183.00	1	185.50	185.50	-0.9	1,604	-0.06%
2022/12/29	1	174.00	1	178.00	178.00	0	1,591	0.00%
2022/12/28	1	175.00	0	0.00	176.00	1	1,602	0.06%
2022/12/27	1	177.50	1	176.00	178.00	0	1,617	0.00%
2022/12/26	1	172.50	0.1	173.50	172.00	0.9	1,614	0.06%
2022/12/23	2	173.50	0	0.00	173.50	2	1,638	0.12%
2022/12/22	0	175.00	0	0.00	174.00	0	1,649	0.00%
2022/12/20	4	174.25	3	176.00	172.50	1	1,668	0.06%
2022/12/19	1	179.54	0	0.00	179.50	1	1,677	0.06%
2022/12/16	0	0.00	0	184.50	185.00	0	1,675	0.00%
2022/12/15	0	0.00	0	184.00	183.00	0	1,662	0.00%
2022/12/14	1.1	177.35	1	181.00	181.00	0.1	1,653	0.01%
2022/12/13	0	0.00	1	180.50	176.50	-1	1,651	-0.06%
2022/12/12	1	178.00	0	0.00	179.00	1	1,659	0.06%
2022/12/08	0.1	181.00	3	178.83	181.00	-3	1,673	-0.18%
2022/12/07	1	183.00	1	181.00	180.50	0	1,678	0.00%
2022/12/06	3	185.17	0	0.00	184.50	3	1,684	0.18%
2022/12/05	1	193.00	0	0.00	192.00	1	1,665	0.06%
2022/12/02	0	0.00	1	192.00	192.00	-1	1,657	-0.06%
2022/12/01	1	195.00	0	0.00	194.00	1	1,663	0.06%
2022/11/24	0	191.00	6	189.08	192.00	-6	1,717	-0.35%
2022/11/22	0	0.00	1	187.00	186.50	-1	1,735	-0.06%
2022/11/18	0	0.00	3	193.83	189.50	-3	1,780	-0.17%
2022/11/17	0	0.00	3	192.83	193.00	-3	1,780	-0.17%
2022/11/16	1	192.00	1	193.00	192.00	0	1,791	0.00%
2022/11/15	5	188.80	5	190.70	190.50	0	1,839	0.00%
2022/11/14	5	191.70	8	189.00	189.50	-3	1,836	-0.16%
2022/11/11	12	203.54	5	200.00	196.00	7	1,828	0.38%
2022/11/10	4	194.75	2	195.50	197.00	2	1,764	0.11%
2022/11/09	5	193.40	32	192.00	195.00	-27	1,682	-1.61%
2022/11/08	3	185.17	2.3	184.90	180.00	0.7	1,570	0.04%
2022/11/07	0	0.00	0	178.00	178.50	0	1,581	0.00%
2022/11/02	0	172.71	0.3	173.00	172.00	-0.3	1,590	-0.02%
2022/11/01	0	0.00	2	169.50	169.50	-2	1,591	-0.13%
2022/10/31	0	0.00	2	167.00	165.50	-2	1,598	-0.13%
2022/10/28	4.2	164.48	0	0.00	164.00	4.2	1,603	0.26%
2022/10/27	0	0.00	1.2	171.19	171.50	-1.2	1,618	-0.08%
2022/10/26	1	168.00	0	0.00	166.50	1	1,634	0.06%
2022/10/25	0.3	169.00	0	0.00	168.00	0.3	1,633	0.02%
2022/10/24	1	174.50	0.1	175.50	173.50	0.9	1,663	0.06%
2022/10/18	1	181.00	1.2	180.34	180.00	-0.2	1,674	-0.01%
2022/10/17	0	0.00	2	171.25	178.00	-2	1,693	-0.12%
2022/10/14	1	168.50	0	0.00	169.50	1	1,688	0.06%
2022/10/13	0	0.00	1	161.00	156.00	-1	1,706	-0.06%
2022/10/11	1	167.00	0	0.00	166.00	1	1,710	0.06%
2022/10/06	0	0.00	1.5	174.17	175.50	-1.5	1,740	-0.09%
2022/10/05	1	172.00	1	170.50	170.50	0	1,768	0.00%
2022/10/04	0	0.00	2	169.75	170.50	-2	1,794	-0.11%
2022/10/03	0	0.00	1	166.00	164.50	-1	1,787	-0.06%
2022/09/30	0	0.00	1	162.00	164.50	-1	1,810	-0.06%
2022/09/29	2	158.75	0	0.00	159.00	2	1,807	0.11%
2022/09/28	2	156.75	1	156.00	155.00	1	1,810	0.06%
2022/09/26	1	155.50	0	0.00	157.00	1	1,815	0.06%
2022/09/23	0.2	166.95	0	0.00	165.00	0.2	1,824	0.01%
2022/09/22	1	168.00	1	167.00	169.50	0	1,832	0.00%
2022/09/21	1.3	168.12	0	0.00	168.00	1.3	1,841	0.07%
2022/09/16	1.3	171.23	0	0.00	170.50	1.3	1,856	0.07%
2022/09/15	1	176.00	0	0.00	176.00	1	1,872	0.05%
2022/09/14	0	0.00	4	177.00	178.00	-4	1,895	-0.21%
2022/09/08	4	173.50	0	0.00	177.50	4	1,904	0.21%
2022/09/07	1	173.00	0	0.00	172.50	1	1,899	0.05%
2022/09/06	1.2	179.01	1	176.50	174.00	0.2	1,888	0.01%
2022/09/05	0	0.00	3	181.17	178.00	-3	1,884	-0.16%
2022/09/02	35	188.93	2	188.25	187.50	33	1,856	1.78%
2022/09/01	5	189.00	2	186.50	187.50	3	1,839	0.16%
2022/08/31	2	189.00	0	0.00	190.50	2	1,831	0.11%
2022/08/29	0	0.00	4	183.88	185.50	-4	1,841	-0.22%
2022/08/26	5.2	190.05	1	192.50	189.50	4.2	1,829	0.23%
2022/08/25	4	189.50	1	191.00	188.50	3	1,811	0.17%
2022/08/24	2	188.00	3	187.00	186.00	-1	1,821	-0.05%
2022/08/23	1.2	186.84	1	190.50	188.50	0.2	1,810	0.01%
2022/08/22	6.1	189.88	1	188.50	188.00	5.1	1,794	0.28%
2022/08/19	2	179.75	2	180.50	179.50	0	1,730	0.00%
2022/08/17	0	0.00	2	173.50	172.50	-2	1,667	-0.12%
2022/08/16	1	177.50	1	179.50	176.00	0	1,652	0.00%
2022/08/12	2	177.00	4	176.88	179.50	-2	1,602	-0.12%
2022/08/11	0	0.00	1.2	169.42	168.50	-1.2	1,544	-0.08%
2022/08/05	0	0.00	3	165.17	166.00	-3	1,519	-0.20%
2022/08/04	0	0.00	1	161.00	160.00	-1	1,519	-0.07%
2022/08/03	1	156.50	1	158.00	159.00	0	1,510	0.00%
2022/08/02	0.2	162.00	0	0.00	161.00	0.2	1,492	0.01%
2022/08/01	0	0.00	1	169.00	167.00	-1	1,478	-0.07%
2022/07/29	2	167.25	0	0.00	167.50	2	1,477	0.14%
2022/07/28	1	163.50	1	160.00	160.00	0	1,453	0.00%
2022/07/27	3	160.67	0	0.00	163.50	3	1,446	0.21%
2022/07/26	1	160.50	2	160.00	160.00	-1	1,438	-0.07%
2022/07/25	2	163.25	1	163.50	164.00	1	1,440	0.07%
2022/07/22	2	167.00	3	171.00	169.00	-1	1,432	-0.07%
2022/07/21	3	156.83	2.3	158.78	162.00	0.8	1,391	0.05%
2022/07/20	2	157.75	2	157.75	155.50	0	1,379	0.00%
2022/07/13	2	170.25	0	0.00	170.00	2	1,340	0.15%
2022/07/12	2	175.25	0	0.00	170.50	2	1,298	0.15%
2022/07/06	1	186.50	0	0.00	181.50	1	1,239	0.08%
2022/07/05	0	0.00	2	189.75	190.00	-2	1,251	-0.16%
2022/07/04	1	188.00	0	0.00	187.00	1	1,244	0.08%
2022/07/01	0	0.00	2	190.00	188.00	-2	1,253	-0.16%
2022/06/30	0	0.00	1	200.50	200.00	-1	1,230	-0.08%
2022/06/29	2	205.25	0	0.00	206.00	2	1,225	0.16%
2022/06/23	0	204.00	0	0.00	202.50	0	1,243	0.00%
2022/06/22	1	219.00	2.1	209.07	207.00	-1.1	1,226	-0.09%
2022/06/21	0	0.00	3	221.00	224.50	-3	1,203	-0.25%
2022/06/20	2	229.00	1	221.50	218.00	1	1,211	0.08%
2022/06/17	3	228.67	0	0.00	228.00	3	1,219	0.25%
2022/06/15	0	0.00	0	244.38	242.50	0	1,313	0.00%
2022/06/14	1	244.48	0	0.00	245.50	1	1,364	0.07%
2022/06/13	1	242.00	1	240.00	240.00	0	1,374	0.00%
2022/06/10	0	0.00	2	246.50	247.00	-2	1,416	-0.14%
2022/06/09	1	250.00	1	249.50	249.50	0	1,432	0.00%
2022/06/08	1.3	254.10	1	255.50	252.50	0.3	1,441	0.02%
2022/06/02	0	264.00	0	0.00	262.50	0	1,529	0.00%
2022/06/01	0	0.00	1	267.50	264.00	-1	1,542	-0.06%
2022/05/31	0	254.00	0	0.00	258.00	0	1,511	0.00%
2022/05/30	1	250.00	3	252.50	254.00	-2	1,517	-0.13%
2022/05/27	0	0.00	1	243.00	244.00	-1	1,523	-0.07%
2022/05/26	2	238.50	0	0.00	235.50	2	1,526	0.13%
2022/05/25	1	237.00	0	0.00	238.50	1	1,537	0.07%
2022/05/24	0	243.50	1	237.00	237.00	-1	1,560	-0.06%
2022/05/23	0	0.00	4	243.63	242.00	-4	1,578	-0.25%
2022/05/20	1	247.50	0	0.00	247.00	1	1,595	0.06%
2022/05/19	2	245.00	0	0.00	248.00	2	1,609	0.12%
2022/05/18	1	252.00	2	251.00	250.50	-1	1,608	-0.06%
2022/05/17	2	247.00	0	0.00	247.00	2	1,607	0.12%
2022/05/16	1	252.00	1	244.00	244.00	0	1,622	0.00%
2022/05/12	0	0.00	0.1	247.50	245.50	-0.1	1,642	-0.01%
2022/05/09	0	0.00	2	247.00	243.00	-2	1,689	-0.12%
2022/05/06	1	251.00	0	0.00	251.00	1	1,693	0.06%
2022/05/05	1	256.00	1	260.50	256.00	0	1,702	0.00%
2022/05/04	0	258.00	0.1	259.50	256.00	0	1,694	0.00%
2022/05/03	2.1	258.54	0	0.00	259.00	2.1	1,701	0.12%
2022/04/28	1	251.00	0	0.00	249.50	1	1,716	0.06%
2022/04/27	1	243.50	1	248.00	247.00	0	1,714	0.00%
2022/04/26	1	256.00	1	255.00	252.00	0	1,712	0.00%
2022/04/25	0	0.00	1	258.00	256.00	-1	1,721	-0.06%
2022/04/22	1	260.00	0	0.00	262.00	1	1,732	0.06%
2022/04/21	0.2	268.50	0	0.00	265.00	0.2	1,742	0.01%
2022/04/20	2	272.75	0	0.00	269.00	2	1,786	0.11%
2022/04/19	0	0.00	1	278.00	274.50	-1	1,833	-0.05%
2022/04/18	0	0.00	1	274.50	273.50	-1	1,855	-0.05%
2022/04/15	1	274.00	0	0.00	273.50	1	1,870	0.05%
2022/04/13	1	282.50	1	284.00	283.50	0	1,912	0.00%
2022/04/12	1.1	280.03	1	280.00	279.50	0.1	1,958	0.00%
2022/04/11	1	278.00	1	278.00	277.00	0	1,983	0.00%
2022/04/07	3	284.50	0	0.00	284.00	3	1,983	0.15%
2022/04/06	3	291.83	0	0.00	291.00	3	1,976	0.15%
2022/03/31	2	290.50	1	291.00	290.50	1	1,998	0.05%
2022/03/29	2	295.25	0	0.00	294.00	2	2,016	0.10%
2022/03/28	0	0.00	10	293.50	297.00	-10	2,053	-0.49%
2022/03/24	1	299.00	0	0.00	300.00	1	2,164	0.05%
2022/03/23	0.1	301.50	1	300.50	301.00	-1	2,346	-0.04%
2022/03/22	0	0.00	2	297.50	299.50	-2	2,487	-0.08%
2022/03/21	13	305.92	1	304.00	303.50	12	2,512	0.48%
2022/03/18	15	308.10	15.1	308.97	306.50	0	2,530	0.00%
2022/03/17	1	304.00	2	301.75	304.50	-1	2,439	-0.04%
2022/03/15	3	296.00	1	293.50	291.50	2	2,446	0.08%
2022/03/10	2	307.00	5	306.19	307.00	-3	2,515	-0.12%
2022/03/09	0	0.00	3	295.50	296.50	-3	2,504	-0.12%
2022/03/08	0	286.00	0	0.00	287.00	0	2,556	0.00%
2022/03/03	0	0.00	1	303.00	300.00	-1	2,683	-0.04%
2022/03/02	0	0.00	1	300.00	300.00	-1	2,690	-0.04%
2022/03/01	1	294.50	0	0.00	294.50	1	2,687	0.04%
2022/02/25	1	292.00	3	292.83	291.50	-2	2,710	-0.07%
2022/02/24	2	291.50	0	0.00	288.00	2	2,757	0.07%
2022/02/23	1	297.50	7.1	299.92	299.00	-6.1	2,762	-0.22%
2022/02/22	1.1	291.88	0	0.00	290.50	1.1	2,794	0.04%
2022/02/21	1	300.00	2	300.50	301.50	-1	2,885	-0.03%
2022/02/18	0	0.00	1	295.00	298.50	-1	3,020	-0.03%
2022/02/17	5	296.20	2	298.00	294.50	3	3,047	0.10%
2022/02/16	1	297.52	2	299.75	296.00	-1	3,107	-0.03%
2022/02/15	1	294.50	0	0.00	293.00	1	3,126	0.03%
2022/02/14	2	290.50	2	291.75	290.00	0	3,163	0.00%
2022/02/11	7	299.08	8	297.32	298.00	-1	3,197	-0.03%
2022/02/10	1	289.00	2	289.25	289.00	-1	3,224	-0.03%
2022/02/09	0	290.50	0	291.00	293.00	0	3,278	0.00%
2022/02/08	0	287.00	1	286.00	288.00	-1	3,375	-0.03%
2022/02/07	1	281.00	0	0.00	280.00	1	3,425	0.03%
2022/01/26	0	0.00	2	283.25	282.50	-2	3,459	-0.06%
2022/01/25	1	282.50	0	0.00	282.00	1	3,526	0.03%
2022/01/24	0	0.00	3	278.00	287.00	-3	3,580	-0.08%
2022/01/21	1	285.00	0	0.00	285.00	1	3,690	0.03%
2022/01/20	2	291.50	0	0.00	293.50	2	3,782	0.05%
2022/01/19	1	290.50	0	0.00	287.00	1	3,804	0.03%
2022/01/18	0	0.00	1	292.50	294.00	-1	3,849	-0.03%
2022/01/17	1.1	283.71	3	291.00	294.50	-2	3,858	-0.05%
2022/01/14	0	0.00	1	279.50	285.50	-1	3,860	-0.03%
2022/01/13	4	284.63	3	282.33	280.50	1	3,931	0.03%
2022/01/12	4.3	291.41	3	289.50	286.50	1.3	3,910	0.03%
2022/01/11	2	298.50	2	298.25	297.00	0	3,877	0.00%
2022/01/10	5.3	303.31	2	307.00	307.00	3.3	3,866	0.08%
2022/01/07	5	300.20	0	0.00	300.00	5	3,861	0.13%
2022/01/05	4.3	311.08	7	307.00	306.00	-2.7	3,848	-0.07%
2022/01/04	1.7	316.48	2	318.25	317.00	-0.3	3,814	-0.01%
2022/01/03	1	318.50	1	318.00	321.00	0	3,797	0.00%
2021/12/30	9	320.67	3	320.00	320.00	6	3,809	0.16%
2021/12/29	0.2	321.50	0	0.00	319.50	0.2	3,825	0.01%
2021/12/28	2	321.75	0	0.00	322.00	2	3,868	0.05%
2021/12/27	1	321.00	1	324.50	320.50	0	3,900	0.00%
2021/12/24	1.1	323.43	0	0.00	320.50	1.1	3,935	0.03%
2021/12/23	0	0.00	2	324.00	320.50	-2	3,951	-0.05%
2021/12/22	0.5	325.11	1	328.50	321.50	-0.5	3,997	-0.01%
2021/12/21	3.1	326.48	1	321.50	325.50	2.1	3,980	0.05%
2021/12/20	4	325.88	6	327.58	323.00	-2	3,956	-0.05%
2021/12/17	14	331.61	13.4	328.93	332.00	0.7	3,915	0.02%
2021/12/16	6.3	313.75	10.8	315.51	324.00	-4.5	3,764	-0.12%
2021/12/15	1.1	300.14	5.3	300.66	305.00	-4.2	3,654	-0.12%
2021/12/14	5.5	292.22	0	0.00	289.50	5.5	3,658	0.15%
2021/12/13	0	0.00	1	304.50	301.50	-1	3,658	-0.03%
2021/12/10	1	300.47	6	299.75	300.00	-5	3,706	-0.13%
2021/12/09	2.2	305.24	1.1	302.05	301.00	1.1	3,716	0.03%
2021/12/08	2	308.25	5.3	309.94	311.00	-3.3	3,699	-0.09%
2021/12/07	2	306.00	6.2	305.58	306.00	-4.2	3,700	-0.11%
2021/12/06	0	0.00	1	300.00	298.50	-1	3,703	-0.03%
2021/12/03	3	298.83	1.1	301.32	298.00	1.9	3,750	0.05%
2021/12/02	13	296.62	9.2	296.49	298.00	3.8	3,762	0.10%
2021/12/01	11	288.45	12.2	290.34	292.50	-1.2	3,835	-0.03%
2021/11/30	1	282.00	1	283.00	280.50	0	3,814	0.00%
2021/11/29	1	278.00	0	0.00	277.50	1	3,903	0.03%
2021/11/26	4.6	276.78	2	278.50	276.00	2.6	3,945	0.07%
2021/11/25	1	284.00	0	0.00	281.00	1	4,011	0.02%
2021/11/24	1	286.72	0	0.00	287.00	1	4,042	0.03%
2021/11/23	1.5	283.58	1	280.00	281.50	0.5	4,097	0.01%
2021/11/22	0.2	296.00	0	0.00	293.50	0.2	4,133	0.00%
2021/11/19	1.3	296.68	0	0.00	292.00	1.3	4,185	0.03%
2021/11/18	4	297.13	3	301.33	295.00	1	4,226	0.02%
2021/11/17	4	289.13	5	289.42	294.50	-1	4,156	-0.02%
2021/11/16	1.1	284.27	2.1	281.64	279.50	-1	4,088	-0.03%
2021/11/15	1.5	283.60	8.1	282.53	282.00	-6.6	4,145	-0.16%
2021/11/12	6	276.66	1	279.00	275.00	5	4,275	0.12%
2021/11/11	2	274.76	1	276.50	273.50	1	4,337	0.02%
2021/11/10	4	277.50	2	278.00	277.00	2	4,362	0.05%
2021/11/09	2.3	275.26	7	275.36	274.50	-4.8	4,386	-0.11%
2021/11/08	8	270.00	7	271.71	269.00	1	4,397	0.02%
2021/11/05	10	266.75	7	268.36	267.00	3	4,471	0.07%
2021/11/04	2.1	251.53	2	256.75	258.00	0.1	4,509	0.00%
2021/11/02	5	243.00	5	250.00	241.50	0	4,599	0.00%
2021/11/01	2	261.25	0	0.00	256.50	2	4,606	0.04%
2021/10/29	7.1	268.33	2.3	268.11	266.50	4.8	4,638	0.10%
2021/10/28	3	264.50	2	262.50	262.00	1	4,625	0.02%
2021/10/26	0	0.00	1	254.50	250.00	-1	4,991	-0.02%
2021/10/25	1	244.50	0	0.00	245.50	1	5,128	0.02%
2021/10/22	1	238.00	0	0.00	246.00	1	5,276	0.02%
2021/10/21	4	244.38	1	249.00	238.50	3	5,459	0.05%
2021/10/20	1	234.50	1	232.00	239.50	0	5,474	0.00%
2021/10/15	0	0.00	1	228.00	229.50	-1	5,886	-0.02%
2021/10/08	0.1	238.00	0	0.00	234.00	0.1	6,171	0.00%
2021/10/07	0	0.00	1	235.00	236.00	-1	6,198	-0.02%
2021/10/06	2	230.50	1	225.50	226.50	1	6,219	0.02%
2021/10/05	1	236.00	1	234.00	234.00	0	6,220	0.00%
2021/10/01	1	241.50	1	244.50	238.50	0	6,222	0.00%
2021/09/30	0	242.00	0	0.00	244.00	0	6,236	0.00%
2021/09/29	0.2	240.00	0	0.00	238.00	0.2	6,259	0.00%
2021/09/28	2	253.00	3	252.50	251.50	-1	6,289	-0.02%
2021/09/27	3	258.00	0	0.00	261.00	3	6,334	0.05%
2021/09/23	1	256.50	0	0.00	255.50	1	6,562	0.02%
2021/09/13	1	270.50	0	0.00	264.00	1	6,631	0.02%
2021/09/10	0	0.00	1	273.00	273.00	-1	6,664	-0.02%
2021/09/09	1	267.50	0	0.00	267.50	1	6,652	0.02%
2021/09/08	2.1	264.23	3	262.50	263.50	-0.9	6,629	-0.01%
2021/09/07	6	259.42	6	261.92	261.00	0	6,637	0.00%
2021/09/06	4	262.75	4	266.00	256.00	0	6,635	0.00%
2021/09/03	2	282.75	4	281.75	279.50	-2	6,547	-0.03%
2021/09/02	2.1	285.38	0	0.00	284.50	2.1	6,613	0.03%
2021/09/01	1	293.00	1	289.50	300.00	0	6,627	0.00%
2021/08/31	3	297.50	0.3	295.50	295.00	2.7	6,708	0.04%
2021/08/30	0	0.00	1	299.50	301.00	-1	6,707	-0.01%
2021/08/27	5	302.60	5	303.20	299.00	0	6,736	0.00%
2021/08/26	4	304.13	2	307.25	300.50	2	6,732	0.03%
2021/08/25	3	312.33	3	309.33	309.00	0	6,766	0.00%
2021/08/24	1	327.75	0	0.00	314.00	1	6,874	0.01%
2021/08/23	1	328.00	3	333.50	332.50	-2	6,958	-0.03%
2021/08/19	1	320.00	2	331.50	314.50	-1	7,030	-0.01%
2021/08/18	2	317.75	4	325.50	335.00	-2	7,063	-0.03%
2021/08/17	6	331.92	1	326.50	327.50	5	7,098	0.07%
2021/08/16	1	350.00	0	0.00	352.00	1	7,156	0.01%
2021/08/12	3	370.17	1	373.00	369.50	2	7,299	0.03%
2021/08/11	4	366.13	3	370.17	365.00	1	7,450	0.01%
2021/08/10	8	375.38	8	377.38	379.50	0	7,468	0.00%
2021/08/09	2	377.25	1	369.50	363.50	1	7,435	0.01%
2021/08/06	0	0.00	6	389.00	393.00	-6	7,460	-0.08%
2021/08/03	1	396.00	1	394.00	391.50	0	7,642	0.00%
2021/08/02	4.1	401.70	4	403.14	398.50	0.1	7,647	0.00%
2021/07/30	9.2	391.70	14	392.00	384.00	-4.8	7,545	-0.06%
2021/07/29	3	357.00	6.1	361.62	367.50	-3	7,392	-0.04%
2021/07/28	6.1	352.63	0	0.00	344.00	6.1	7,293	0.08%
2021/07/27	6	371.58	4	375.56	382.00	2	7,221	0.03%
2021/07/26	2	343.00	3.3	347.02	366.50	-1.3	7,111	-0.02%
2021/07/23	4	337.70	3	335.67	333.50	1	7,111	0.01%
2021/07/22	2	332.75	4.2	328.24	335.00	-2.2	7,145	-0.03%
2021/07/21	8	313.06	5	311.40	314.00	3	7,007	0.04%
2021/07/20	5	305.21	0.1	304.50	303.00	4.9	7,035	0.07%
2021/07/19	4	314.63	1	316.00	318.00	3	7,030	0.04%
2021/07/16	1	309.50	1	314.00	311.50	0	7,035	0.00%
2021/07/15	0.1	302.00	0	0.00	307.50	0.1	7,023	0.00%
2021/07/14	2.1	293.51	2	301.25	300.00	0.1	7,092	0.00%
2021/07/13	0	305.50	1	303.00	298.50	-1	7,101	-0.01%
2021/07/12	1.1	319.62	0	0.00	311.00	1.1	7,101	0.01%
2021/07/09	2	314.00	1	314.50	314.50	1	7,116	0.01%
2021/07/07	0	318.00	0	0.00	314.00	0	7,114	0.00%
2021/07/06	0	314.50	0	0.00	318.50	0	7,118	0.00%
2021/07/05	1	322.00	1	318.00	319.50	0	7,090	0.00%
2021/07/02	0	0.00	0.1	308.50	310.50	-0.1	7,089	0.00%
2021/07/01	1	303.97	0	0.00	302.50	1	7,069	0.01%
2021/06/30	0	0.00	2.4	300.92	313.00	-2.4	7,006	-0.03%
2021/06/29	1	296.00	1	289.00	288.00	0	6,862	0.00%
2021/06/28	0	0.00	1	288.00	291.00	-1	6,829	-0.01%
2021/06/24	1	282.00	0	0.00	283.50	1	6,817	0.01%
2021/06/23	0	0.00	0.4	282.60	284.50	-0.4	6,836	-0.01%
2021/06/22	0	271.50	1	276.00	272.50	-1	6,836	-0.01%
2021/06/21	1	279.91	6	280.00	276.50	-5	6,795	-0.07%
2021/06/18	0	285.50	3.1	285.77	285.00	-3.1	6,789	-0.05%
2021/06/17	0	0.00	1	289.00	291.50	-1	6,809	-0.01%
2021/06/16	2.2	293.82	3	291.33	288.50	-0.8	6,891	-0.01%
2021/06/15	2	293.00	2	296.25	298.00	0	6,932	0.00%
2021/06/11	0	287.50	0	0.00	291.50	0	6,944	0.00%
2021/06/10	4	294.00	2.1	295.00	292.00	1.9	7,063	0.03%
2021/06/09	7	289.29	7.2	292.08	292.00	-0.2	6,988	0.00%
2021/06/08	0	0.00	2	293.25	284.00	-2	6,906	-0.03%
2021/06/07	3	276.67	2	280.75	281.50	1	6,779	0.01%
2021/06/04	0	272.00	0	0.00	282.50	0	6,695	0.00%
2021/06/03	1	275.50	0.1	280.00	277.00	1	6,647	0.01%
2021/06/02	0.3	283.12	0	0.00	274.00	0.3	6,584	0.00%
2021/06/01	6	290.83	4.2	294.14	287.00	1.8	6,507	0.03%
2021/05/31	3	281.50	6	283.33	288.50	-3	6,388	-0.05%
2021/05/28	4	264.00	5	267.80	266.00	-1	6,354	-0.02%
2021/05/27	6.2	261.44	2	263.75	256.50	4.2	6,303	0.07%
2021/05/26	2.2	261.77	13.1	265.59	260.00	-10.9	6,397	-0.17%
2021/05/25	20.1	274.06	18	270.25	270.00	2.1	6,366	0.03%
2021/05/24	2.1	257.54	2	254.50	261.00	0.1	6,170	0.00%
2021/05/21	1	239.50	0.1	240.50	240.00	0.9	6,019	0.01%
2021/05/20	6.2	252.99	5	235.00	234.50	1.2	5,941	0.02%
2021/05/19	4.1	253.93	5	248.70	260.00	-1	5,755	-0.02%
2021/05/18	4	239.13	3	239.33	238.00	1	5,525	0.02%
2021/05/17	2.6	233.70	2.1	230.59	225.00	0.5	5,407	0.01%
2021/05/14	12	238.00	4	239.39	234.00	8	5,313	0.15%
2021/05/13	3.1	228.24	3.1	226.61	229.00	0	5,167	0.00%
2021/05/12	3.1	224.94	2	214.75	221.00	1.1	5,022	0.02%
2021/05/11	1	244.49	22.5	247.29	236.00	-21.5	4,829	-0.45%
2021/05/10	7	273.07	3	265.17	262.00	4	4,745	0.08%
2021/05/07	2.5	271.20	1	268.50	279.50	1.5	4,646	0.03%
2021/05/06	2	271.25	21	256.17	257.50	-19	4,543	-0.42%
2021/05/05	1	273.50	2	275.75	275.00	-1	4,395	-0.02%
2021/05/04	1	302.00	1.2	299.73	303.50	-0.2	4,306	0.00%
2021/05/03	3	310.95	4.1	310.54	311.50	-1	4,231	-0.02%
2021/04/29	2	327.75	0	0.00	314.50	2	4,165	0.05%
2021/04/28	11	329.05	3	330.83	326.50	8	4,074	0.20%
2021/04/27	23	313.96	27	309.63	309.50	-4	3,885	-0.10%
2021/04/26	38	308.62	19	314.18	317.50	19	3,835	0.50%
2021/04/23	7	290.29	9	292.39	300.00	-2	3,752	-0.05%
2021/04/22	1	295.00	4	278.00	273.00	-3	3,717	-0.08%
2021/04/21	23.2	275.27	1.1	276.90	276.50	22.2	3,642	0.61%
2021/04/20	4.1	263.99	2	261.25	261.00	2.1	3,656	0.06%
2021/04/19	1	245.50	1.1	255.83	247.00	-0.1	3,569	0.00%
2021/04/16	0.1	247.50	0	245.50	245.50	0	3,584	0.00%
2021/04/12	1	241.98	0.1	240.26	235.50	0.9	3,591	0.03%
2021/04/09	1	256.00	0	0.00	253.50	1	3,558	0.03%
2021/04/08	1	269.50	0	0.00	256.50	1	3,553	0.03%
2021/04/07	1	248.00	3	249.83	253.00	-2	3,483	-0.06%
2021/04/01	2	233.50	2	234.00	233.50	0	3,549	0.00%
2021/03/31	2	243.75	5	244.50	239.00	-3	3,541	-0.08%
2021/03/30	2	240.75	1	239.00	239.00	1	3,532	0.03%
2021/03/29	2	236.00	2	238.75	242.00	0	3,543	0.00%
2021/03/26	2	237.00	2	236.75	236.00	0	3,604	0.00%
2021/03/25	4	236.87	4	236.13	235.50	0	3,622	0.00%
2021/03/24	1	233.50	1	233.50	233.50	0	3,630	0.00%
2021/03/23	7	238.71	4	230.53	230.50	3	3,649	0.08%
2021/03/22	2	242.58	2.1	245.73	239.00	0	3,672	0.00%
2021/03/19	4	234.40	4	238.00	243.50	0	3,623	0.00%
2021/03/18	8	232.00	9	236.26	235.00	-1	3,529	-0.03%
2021/03/17	2	227.25	2	231.25	223.00	0	3,487	0.00%
2021/03/16	11.1	221.85	14	226.04	227.00	-3	3,396	-0.09%
2021/03/15	1	215.95	4	211.88	211.00	-3	3,219	-0.09%
2021/03/12	0	0.00	4	203.25	203.00	-4	3,156	-0.13%
2021/03/10	0	0.00	2	190.50	190.00	-2	3,098	-0.06%
2021/03/09	3	189.83	0.1	191.00	190.00	2.9	3,097	0.09%
2021/03/05	8	200.06	1	201.00	200.00	7	3,046	0.23%
2021/03/04	1	208.95	3	204.67	201.50	-2	2,995	-0.07%
2021/03/03	5	203.49	2	207.75	208.00	3	2,919	0.10%
2021/03/02	0	0.00	4	208.88	212.50	-4	2,772	-0.14%
2021/02/26	7	193.57	7	193.14	193.50	0	2,719	0.00%
2021/02/25	1	189.50	1	185.00	192.50	0	2,535	0.00%
2021/02/24	1	175.00	0	0.00	175.00	1	2,448	0.04%
2021/02/18	0	0.00	1	173.50	173.50	-1	2,384	-0.04%
2021/02/05	0.2	169.50	0	0.00	168.00	0.2	2,337	0.01%
2021/01/29	1	164.00	0	0.00	160.50	1	2,312	0.04%
2021/01/27	1	168.00	1	171.50	170.00	0	2,285	0.00%
2021/01/25	4	174.25	0	0.00	171.50	4	2,264	0.18%
2021/01/21	1	171.00	1	168.50	171.50	0	2,189	0.00%
2021/01/20	0	0.00	1	173.50	170.00	-1	2,158	-0.05%
2021/01/18	1	176.50	1	175.50	177.00	0	2,101	0.00%
2021/01/15	1	169.50	3	174.83	175.00	-2	2,070	-0.10%
2021/01/12	0	0.00	1	164.50	164.00	-1	1,858	-0.05%
2021/01/11	1	166.50	1	170.00	166.50	0	1,834	0.00%
2021/01/08	0	0.00	2	162.50	165.00	-2	1,761	-0.11%
2021/01/07	0	0.00	1	164.50	165.00	-1	1,717	-0.06%
2021/01/06	1	164.50	0	0.00	163.50	1	1,680	0.06%
2021/01/05	2	167.50	0	0.00	167.00	2	1,638	0.12%
2020/12/31	1	164.00	0	0.00	162.50	1	1,530	0.07%
2020/12/29	2	162.75	3	163.67	161.00	-1	1,469	-0.07%
2020/12/28	2	164.50	0	0.00	164.00	2	1,398	0.14%
2020/12/25	1	159.50	0	0.00	159.00	1	1,290	0.08%
2020/12/24	2	160.50	1	163.00	160.00	1	1,257	0.08%
2020/12/23	2	159.50	2	159.50	158.50	0	1,215	0.00%
2020/12/22	1	162.00	0	0.00	154.50	1	1,175	0.09%
2020/12/21	0	0.00	3	155.50	156.00	-3	1,081	-0.28%
2020/12/18	2	153.00	3	151.33	153.50	-1	1,012	-0.10%
2020/12/17	0	0.00	1	149.00	150.00	-1	948	-0.11%
2020/12/16	5	148.90	5	147.50	147.50	0	910	0.00%
2020/12/11	1	146.00	0	0.00	145.00	1	761	0.13%
2020/12/10	0	0.00	2	141.00	139.00	-2	683	-0.29%
2020/12/07	0	0.00	2	141.00	141.00	-2	660	-0.30%
2020/12/02	0	0.00	1	138.50	138.50	-1	643	-0.16%
2020/11/27	0	0.00	2	140.00	141.00	-2	709	-0.28%
2020/11/25	1	138.50	0	0.00	137.00	1	734	0.14%
2020/11/03	0	0.00	1	124.50	126.00	-1	987	-0.10%
2020/11/02	1	122.50	0	0.00	122.50	1	1,012	0.10%
2020/10/23	0	0.00	1	131.00	130.50	-1	1,162	-0.09%
2020/09/25	1	125.00	1	127.00	126.50	0	1,651	0.00%
2020/09/21	0	0.00	1	141.00	138.50	-1	1,680	-0.06%
2020/09/16	3	143.83	0	0.00	142.00	3	1,735	0.17%
2020/09/07	0	0.00	1	145.50	143.00	-1	1,997	-0.05%
2020/09/04	0	0.00	2	142.00	144.00	-2	2,148	-0.09%
2020/09/03	4	143.88	0	0.00	142.50	4	2,281	0.18%
2020/09/02	1	148.50	1	151.50	146.00	0	2,309	0.00%
2020/08/31	1	143.00	0	0.00	144.00	1	2,438	0.04%
2020/08/28	1	146.00	9	145.72	146.50	-8	2,489	-0.32%
2020/08/27	0	0.00	2	144.00	142.50	-2	2,510	-0.08%
2020/08/26	0	0.00	8	143.50	144.00	-8	2,542	-0.31%
2020/08/25	0	0.00	2	141.00	141.00	-2	2,556	-0.08%
2020/08/21	0	0.00	1	131.50	132.00	-1	2,793	-0.04%
2020/08/19	0	0.00	1	137.00	137.50	-1	2,890	-0.03%
2020/08/17	1	143.50	0	0.00	143.50	1	2,956	0.03%
2020/08/14	0	0.00	3	143.17	143.50	-3	3,019	-0.10%
2020/08/12	3	140.67	0	0.00	141.50	3	3,200	0.09%
2020/08/11	7	142.50	0	0.00	141.50	7	3,208	0.22%
2020/08/10	7	146.79	0	0.00	145.00	7	3,189	0.22%
2020/08/07	5	151.30	2	153.00	150.50	3	3,168	0.09%
2020/08/06	1	149.00	5	150.90	149.00	-4	3,121	-0.13%
2020/08/05	7	146.21	5	147.80	148.00	2	3,108	0.06%
2020/08/04	1	143.00	0	0.00	143.50	1	3,131	0.03%
2020/08/03	7	144.57	1	147.50	144.00	6	3,174	0.19%
2020/07/31	5	147.50	8	147.31	150.00	-3	3,178	-0.09%
2020/07/30	3	141.50	4	143.00	143.00	-1	3,146	-0.03%
2020/07/28	5	146.30	0	0.00	145.50	5	3,158	0.16%
2020/07/27	1	153.00	2	152.00	151.50	-1	3,174	-0.03%
2020/07/24	1	159.00	5	158.40	155.50	-4	3,196	-0.13%
2020/07/23	0	0.00	3	159.33	159.50	-3	3,178	-0.09%
2020/07/21	2	159.00	1	156.50	156.50	1	3,173	0.03%
2020/07/16	0	0.00	1	157.50	156.00	-1	3,175	-0.03%
2020/07/15	0	0.00	6	159.33	155.50	-6	3,179	-0.19%
2020/07/13	1	155.50	0	0.00	155.50	1	3,203	0.03%
2020/07/10	2	155.50	0	0.00	155.00	2	3,237	0.06%
2020/07/09	10	160.80	14	161.71	159.50	-4	3,225	-0.12%
2020/07/08	2	156.50	2	157.50	156.50	0	3,160	0.00%
2020/07/07	17	160.24	4	160.50	157.50	13	3,150	0.41%
2020/07/06	1	160.50	12	159.79	162.50	-11	3,119	-0.35%
2020/07/03	7	156.79	6	155.58	156.00	1	3,075	0.03%
2020/07/02	1	156.00	0	0.00	157.00	1	3,129	0.03%
2020/07/01	2	154.00	3	156.83	156.50	-1	3,160	-0.03%
2020/06/30	1	153.50	0	0.00	154.00	1	3,162	0.03%
2020/06/29	0	0.00	1	154.50	154.00	-1	3,184	-0.03%
2020/06/24	1	154.00	0	0.00	155.00	1	3,191	0.03%
2020/06/22	0	0.00	1	155.00	156.00	-1	3,256	-0.03%
2020/06/19	3	156.50	1.3	156.39	153.00	1.7	3,275	0.05%
2020/06/18	5	156.20	5	156.00	156.00	0	3,260	0.00%
2020/06/17	2	157.75	5	157.50	157.00	-3	3,260	-0.09%
2020/06/16	4	154.38	40	155.50	156.00	-36	3,262	-1.10%
2020/06/15	10	153.50	10	151.15	151.00	0	3,277	0.00%
2020/06/12	9	153.39	12	155.08	156.50	-3	3,297	-0.09%
2020/06/11	13	157.77	6	161.08	155.50	7	3,298	0.21%
2020/06/10	6	158.08	33	157.24	159.00	-27	3,196	-0.84%
2020/06/09	10	152.15	4	150.63	151.50	6	3,126	0.19%
2020/06/08	8	157.06	7	158.21	154.00	1	3,145	0.03%
2020/06/05	13	153.70	15	153.70	155.50	-2	3,046	-0.06%
2020/06/04	15	151.20	2	150.50	150.50	13	3,019	0.43%
2020/06/03	3	154.50	7	155.64	153.50	-4	2,996	-0.13%
2020/06/02	0	153.00	1	153.00	152.00	-1	2,976	-0.03%
2020/06/01	4	153.26	3	152.50	153.00	1	3,016	0.03%
2020/05/29	8.1	153.00	3	153.50	152.00	5.1	3,039	0.17%
2020/05/28	27.1	158.03	17	156.35	155.50	10.1	3,012	0.34%
2020/05/27	4	150.13	5	151.60	150.00	-1	2,838	-0.04%
2020/05/26	21	150.83	12.1	148.76	148.00	8.9	2,805	0.32%
2020/05/25	4	143.78	9	145.83	147.50	-5	2,732	-0.18%
2020/05/22	4.1	144.62	0	0.00	143.00	4.1	2,720	0.15%
2020/05/21	8	149.31	7	150.64	149.50	1	2,692	0.04%
2020/05/20	11	147.68	0	0.00	147.00	11	2,648	0.42%
2020/05/19	4	143.38	19	147.84	152.00	-15	2,576	-0.58%
2020/05/18	6	141.67	0	0.00	138.50	6	2,507	0.24%
2020/05/15	2	142.50	0	0.00	142.00	2	2,504	0.08%
2020/05/14	1	146.50	0	0.00	143.00	1	2,510	0.04%
2020/05/12	1	148.00	0	0.00	147.50	1	2,569	0.04%
2020/05/11	5	151.50	0	0.00	149.50	5	2,596	0.19%
2020/05/08	33	150.03	22	147.41	148.50	11	2,577	0.43%
2020/05/07	13	139.50	4	142.63	144.50	9	2,526	0.36%
2020/05/06	2	142.50	1	143.50	142.00	1	2,509	0.04%
2020/05/05	1	142.50	1	145.00	142.50	0	2,498	0.00%
2020/05/04	7	143.64	0	0.00	144.00	7	2,476	0.28%
2020/04/30	2	143.50	2	146.00	146.50	0	2,455	0.00%
2020/04/29	0	0.00	2	141.25	139.00	-2	2,416	-0.08%
2020/04/23	0	0.00	1	135.00	134.50	-1	2,387	-0.04%
2020/04/21	2	129.00	1	130.50	128.50	1	2,359	0.04%
2020/04/17	0	0.00	1	132.50	132.50	-1	2,378	-0.04%
2020/04/13	1	130.00	0	0.00	129.00	1	2,336	0.04%
2020/04/09	2	131.00	0	0.00	128.50	2	2,322	0.09%
2020/04/07	0	0.00	1	132.50	133.00	-1	2,274	-0.04%
2020/04/06	4	124.75	6	124.92	127.00	-2	2,220	-0.09%
2020/03/31	1	116.50	0	0.00	118.00	1	2,175	0.05%
2020/03/27	2	117.75	1	120.00	117.50	1	2,158	0.05%
2020/03/23	1	100.50	0	0.00	102.00	1	2,072	0.05%
2020/03/20	0	0.00	2	109.00	107.50	-2	2,062	-0.10%
2020/03/19	1	103.50	4	109.88	101.00	-3	2,023	-0.15%
2020/03/16	0	0.00	1	125.00	123.00	-1	1,898	-0.05%
2020/03/13	4	129.38	9	128.50	133.00	-5	1,838	-0.27%
2020/03/12	3	142.83	10	137.90	139.00	-7	1,783	-0.39%
2020/03/11	5	155.00	2	154.00	151.00	3	1,737	0.17%
2020/03/10	2	152.50	2	155.00	156.50	0	1,731	0.00%
2020/03/09	3	156.50	0	0.00	151.00	3	1,696	0.18%
2020/03/06	0	0.00	1	164.00	162.50	-1	1,661	-0.06%
2020/03/05	14	162.54	1	162.50	162.00	13	1,640	0.79%
2020/03/04	1	151.50	2	155.00	155.00	-1	1,574	-0.06%
2020/03/03	0	0.00	1	149.00	155.00	-1	1,526	-0.07%
2020/03/02	1	142.00	0	0.00	141.00	1	1,528	0.07%
2020/02/25	1	150.50	1	150.00	150.00	0	1,496	0.00%
2020/02/21	1	155.50	0	0.00	156.00	1	1,473	0.07%
2020/02/20	1	159.50	1	159.50	159.50	0	1,469	0.00%
2020/02/13	1	165.50	0	0.00	164.00	1	1,480	0.07%
2020/02/12	0	0.00	3	165.17	166.50	-3	1,456	-0.21%
2020/02/07	0	0.00	2	158.75	157.50	-2	1,538	-0.13%
2020/02/04	1	150.50	0	0.00	152.00	1	1,555	0.06%
2020/02/03	0	0.00	1	147.50	148.50	-1	1,620	-0.06%
2020/01/31	1	155.50	1	155.50	154.50	0	1,624	0.00%
2020/01/30	1	151.50	0	0.00	151.00	1	1,668	0.06%
2020/01/20	1	167.00	1	167.00	167.00	0	1,737	0.00%
2020/01/17	4	167.13	2	168.00	167.00	2	1,762	0.11%
2020/01/16	1	167.00	0	0.00	169.00	1	1,796	0.06%
2020/01/15	0	0.00	1	169.50	168.00	-1	1,809	-0.06%
2020/01/14	2	167.75	0	0.00	170.50	2	1,852	0.11%
2020/01/13	0	0.00	2	167.25	168.50	-2	1,957	-0.10%
2020/01/10	2	161.75	0	0.00	161.50	2	1,988	0.10%
2019/12/30	1	168.00	0	0.00	168.00	1	2,226	0.04%
2019/12/27	0	0.00	1	171.00	170.50	-1	2,271	-0.04%
2019/12/25	1	167.50	0	0.00	168.50	1	2,338	0.04%
2019/12/23	1	170.00	0	0.00	170.00	1	2,337	0.04%
2019/12/20	0	0.00	1	174.00	173.00	-1	2,325	-0.04%
2019/12/17	1	170.00	1	169.00	169.00	0	2,306	0.00%
2019/12/13	0	0.00	1	170.00	170.50	-1	2,384	-0.04%
2019/12/12	0	0.00	2	170.00	167.50	-2	2,441	-0.08%
2019/12/11	3	169.17	3	169.00	168.50	0	2,493	0.00%
2019/12/09	2	172.00	1	171.00	171.00	1	2,707	0.04%
2019/12/06	1	173.00	1	176.00	176.00	0	2,721	0.00%
2019/12/02	1	166.00	1	166.50	166.50	0	2,910	0.00%
2019/11/29	1	169.00	2	169.50	169.00	-1	2,942	-0.03%
2019/11/28	1	177.00	1	174.00	174.00	0	2,974	0.00%
2019/11/27	1	177.00	1	178.00	178.00	0	2,989	0.00%
2019/11/26	1	172.00	0	0.00	172.50	1	2,983	0.03%
2019/11/18	0	0.00	1	167.50	170.00	-1	3,235	-0.03%
2019/11/15	1	165.50	1	167.00	166.00	0	3,416	0.00%
2019/11/14	2	165.75	2	166.50	165.50	0	3,500	0.00%
2019/11/13	2	168.25	1	168.00	168.00	1	3,525	0.03%
2019/11/11	3	165.00	3	166.83	164.50	0	3,555	0.00%
2019/11/07	3	173.83	4	172.75	172.00	-1	3,572	-0.03%
2019/11/05	2	181.50	2	179.75	181.00	0	3,536	0.00%
2019/11/04	2	182.75	1	181.50	181.50	1	3,568	0.03%
2019/10/31	2	184.25	1	182.00	182.00	1	3,576	0.03%
2019/10/30	1	188.00	2	188.00	188.00	-1	3,537	-0.03%
2019/10/29	1	193.00	1	188.50	188.50	0	3,583	0.00%
2019/10/28	2	194.75	1	195.50	194.50	1	3,545	0.03%
2019/10/24	1	183.00	0	0.00	184.50	1	3,465	0.03%
2019/10/21	1	188.00	1	185.00	177.50	0	3,476	0.00%
2019/10/18	0	0.00	1	182.50	181.50	-1	3,391	-0.03%
2019/10/14	1	177.50	0	0.00	176.00	1	3,465	0.03%
2019/10/09	1	175.00	0	0.00	174.00	1	3,480	0.03%
2019/10/08	1	177.00	1	175.00	175.00	0	3,501	0.00%
2019/10/07	2	181.75	2	179.50	179.50	0	3,551	0.00%
2019/10/04	2	180.25	2	182.75	183.00	0	3,546	0.00%
2019/10/03	0	0.00	5	172.90	177.00	-5	3,465	-0.14%
2019/10/02	2	170.50	0	0.00	170.50	2	3,438	0.06%
2019/09/26	1	173.00	1	170.00	170.00	0	3,409	0.00%
2019/09/24	1	175.50	1	171.50	171.50	0	3,555	0.00%
2019/09/23	1	173.00	1	175.50	175.50	0	3,562	0.00%
2019/09/20	3	170.00	3	173.00	174.00	0	3,578	0.00%
2019/09/19	1	169.00	4	170.38	171.00	-3	3,587	-0.08%
2019/09/18	3	169.00	1	169.00	169.00	2	3,576	0.06%
2019/09/17	1	180.00	1	175.00	174.50	0	3,519	0.00%
2019/09/16	3	176.00	6	173.50	174.50	-3	3,476	-0.09%
2019/09/12	0	0.00	1	177.50	178.00	-1	3,450	-0.03%
2019/09/11	7	173.64	4	169.25	174.00	3	3,446	0.09%
2019/09/10	0	0.00	8	165.56	164.00	-8	3,438	-0.23%
2019/09/09	10	164.65	3	165.50	164.50	7	3,491	0.20%
2019/09/06	1	161.00	1	165.00	165.00	0	3,514	0.00%
2019/09/05	1	157.50	15	162.07	164.00	-14	3,564	-0.39%
2019/09/04	5	154.00	2	154.75	154.50	3	3,461	0.09%
2019/09/03	2	154.50	2	153.50	153.50	0	3,516	0.00%
2019/09/02	1	158.00	1	158.00	158.00	0	3,536	0.00%
2019/08/30	4	161.00	0	0.00	162.00	4	3,525	0.11%
2019/08/29	1	159.00	0	0.00	158.50	1	3,568	0.03%
2019/08/28	3	159.33	1	161.00	161.00	2	3,608	0.06%
2019/08/27	5	161.50	2	163.00	160.50	3	3,630	0.08%
2019/08/23	5	163.90	1	162.00	162.00	4	3,647	0.11%
2019/08/22	0	0.00	1	166.00	167.00	-1	3,616	-0.03%
2019/08/21	1	161.00	3	164.33	164.00	-2	3,559	-0.06%
2019/08/20	6	162.67	5	163.80	162.50	1	3,532	0.03%
2019/08/19	4	155.13	3	156.33	158.00	1	3,401	0.03%
2019/08/16	0	0.00	3	143.67	144.00	-3	3,343	-0.09%
2019/08/15	4	140.25	6	142.67	144.50	-2	3,412	-0.06%
2019/08/14	2	141.50	0	0.00	140.50	2	3,452	0.06%
2019/08/13	1	143.50	1	139.50	141.50	0	3,561	0.00%
2019/08/12	0	0.00	7	141.36	140.50	-7	3,602	-0.19%
2019/08/08	5	139.50	0	0.00	140.50	5	3,614	0.14%
2019/08/07	10	136.50	16	137.09	136.50	-6	3,610	-0.17%
2019/08/06	5	127.30	5	129.20	132.00	0	3,596	0.00%
2019/08/02	1	135.00	1	136.50	135.00	0	3,576	0.00%
2019/08/01	1	136.50	0	0.00	138.50	1	3,594	0.03%
2019/07/31	5	140.20	1	139.00	136.50	4	3,615	0.11%
2019/07/29	2	140.00	2	138.75	139.00	0	3,652	0.00%
2019/07/25	1	136.50	1	140.50	139.00	0	3,713	0.00%
2019/07/24	1	138.00	0	0.00	136.00	1	3,693	0.03%
2019/07/23	1	140.50	0	0.00	140.00	1	3,673	0.03%
2019/07/18	1	142.00	0	0.00	140.00	1	3,661	0.03%
2019/07/17	5	147.50	5	145.40	144.00	0	3,637	0.00%
2019/07/15	1	141.50	0	0.00	141.00	1	3,489	0.03%
2019/07/12	3	144.50	2	145.00	145.50	1	3,468	0.03%
2019/07/05	1	135.00	0	0.00	135.00	1	3,351	0.03%
2019/07/03	1	136.50	0	0.00	135.00	1	3,394	0.03%
2019/07/02	1	137.50	1	140.50	139.00	0	3,368	0.00%
2019/07/01	2	137.00	2	135.75	137.50	0	3,320	0.00%
2019/06/28	1	133.00	1	130.00	130.00	0	3,279	0.00%
2019/06/27	1	132.00	0	0.00	133.50	1	3,279	0.03%
2019/06/25	0	0.00	1	130.50	130.00	-1	3,253	-0.03%
2019/06/24	2	131.50	1	132.50	132.50	1	3,262	0.03%
2019/06/21	2	134.25	1	132.50	132.50	1	3,280	0.03%
2019/06/19	0	0.00	3	133.50	135.50	-3	3,267	-0.09%
2019/06/18	5	133.30	14	135.36	132.00	-9	3,219	-0.28%
2019/06/14	0	0.00	2	135.50	134.50	-2	3,062	-0.07%
2019/06/13	15	135.37	3	133.00	132.00	12	3,052	0.39%
2019/06/12	1	129.50	1	131.50	131.50	0	3,045	0.00%
2019/06/11	3	134.00	2	131.00	131.00	1	3,117	0.03%
2019/06/10	4	135.00	12	134.83	138.00	-8	3,118	-0.26%
2019/06/06	4	130.00	3	131.00	131.00	1	3,121	0.03%
2019/06/05	3	131.67	4	133.38	133.50	-1	3,167	-0.03%
2019/06/04	0	0.00	2	128.75	129.00	-2	3,163	-0.06%
2019/06/03	0	0.00	1	123.00	128.00	-1	3,188	-0.03%
2019/05/31	2	122.50	9	124.11	126.00	-7	3,148	-0.22%
2019/05/30	0	0.00	1	118.00	118.00	-1	3,106	-0.03%
2019/05/29	3	114.33	0	0.00	114.50	3	3,089	0.10%
2019/05/28	1	115.00	1	117.00	117.00	0	3,074	0.00%
2019/05/27	2	113.50	1	115.00	115.00	1	3,079	0.03%
2019/05/24	1	116.00	2	118.75	115.00	-1	3,064	-0.03%
2019/05/23	0	0.00	1	120.50	120.50	-1	3,004	-0.03%
2019/05/22	2	121.50	2	124.25	124.00	0	2,985	0.00%
2019/05/21	2	115.75	6	113.75	117.50	-4	2,929	-0.14%
2019/05/20	12	111.04	1	114.50	114.50	11	2,909	0.38%
2019/05/17	7	122.93	7	122.86	120.50	0	2,905	0.00%
2019/05/16	1	139.50	0	0.00	133.50	1	2,836	0.04%
2019/05/15	6	137.67	2	138.50	138.00	4	2,842	0.14%
2019/05/14	1	132.00	1	132.00	132.00	0	2,833	0.00%
2019/05/13	0	0.00	2	133.07	136.00	-2	2,812	-0.07%
2019/05/10	1	135.00	0	0.00	133.00	1	2,812	0.04%
2019/05/09	1	138.50	0	0.00	134.00	1	2,787	0.04%
2019/05/08	3	138.17	1	138.50	140.50	2	2,768	0.07%
2019/05/07	1	134.00	1	135.50	138.50	0	2,730	0.00%
2019/05/06	0	0.00	3	129.50	129.50	-3	2,681	-0.11%
2019/05/03	0	0.00	1	136.00	135.50	-1	2,654	-0.04%
2019/05/02	4	130.75	0	0.00	130.50	4	2,607	0.15%
2019/04/24	1	139.00	0	0.00	138.50	1	2,700	0.04%
2019/04/22	1	137.50	0	0.00	134.00	1	2,677	0.04%
2019/04/19	1	136.50	0	0.00	137.00	1	2,688	0.04%
2019/04/18	1	137.00	0	0.00	135.50	1	2,720	0.04%
2019/04/12	0	0.00	20	135.50	135.50	-20	2,800	-0.71%
2019/04/02	2	149.00	2	150.00	150.00	0	2,669	0.00%
2019/04/01	1	139.00	1	144.50	144.50	0	2,635	0.00%
2019/03/22	1	140.00	1	139.00	139.00	0	2,599	0.00%
2019/03/20	1	136.00	1	137.50	137.50	0	2,660	0.00%
2019/03/18	10	139.00	4	139.75	140.00	6	2,711	0.22%
2019/03/15	2	134.75	2	134.75	135.00	0	2,692	0.00%
2019/03/14	2	135.00	0	0.00	135.50	2	2,674	0.07%
2019/03/13	11	127.14	1	130.00	128.50	10	2,597	0.39%
2019/03/12	1	125.50	2	126.50	124.00	-1	2,568	-0.04%
2019/03/11	4	125.25	3	125.50	125.50	1	2,543	0.04%
2019/03/08	0	0.00	1	117.50	120.50	-1	2,532	-0.04%
2019/03/07	1	122.00	0	0.00	120.50	1	2,577	0.04%
2019/03/05	2	118.00	2	115.00	115.00	0	2,530	0.00%
2019/02/22	2	119.75	1	117.00	117.00	1	2,540	0.04%
2019/02/21	1	121.50	2	121.50	121.00	-1	2,527	-0.04%
2019/02/20	2	122.00	2	121.50	124.50	0	2,513	0.00%
2019/02/19	2	121.75	4	121.00	121.00	-2	2,534	-0.08%
2019/02/18	6	120.83	14	119.75	125.00	-8	2,474	-0.32%
2019/02/14	11	110.00	1	113.00	113.00	10	2,358	0.42%
2019/02/13	2	112.75	2	110.00	110.00	0	2,329	0.00%
2019/01/30	0	0.00	1	110.00	110.00	-1	2,390	-0.04%
2019/01/28	1	115.00	0	0.00	113.50	1	2,380	0.04%
2019/01/24	2	112.50	3	113.50	113.50	-1	2,390	-0.04%
2019/01/23	1	113.00	0	0.00	114.50	1	2,402	0.04%
2019/01/22	1	112.00	1	114.50	113.50	0	2,406	0.00%
2019/01/21	0	0.00	1	113.50	113.50	-1	2,392	-0.04%
2019/01/18	1	110.00	5	109.60	111.50	-4	2,331	-0.17%
2019/01/17	4	107.25	0	0.00	105.00	4	2,269	0.18%
2019/01/16	4	111.00	3	110.67	109.50	1	2,254	0.04%
2019/01/14	2	105.00	2	103.00	103.00	0	2,199	0.00%
2019/01/10	1	103.50	3	106.50	105.00	-2	2,290	-0.09%
2019/01/09	0	0.00	2	102.00	102.50	-2	2,259	-0.09%
2019/01/07	8	96.60	9	100.00	99.60	-1	2,199	-0.05%
2019/01/04	4	96.38	0	0.00	95.60	4	2,174	0.18%
2018/12/25	1	102.00	1	100.50	99.70	0	2,179	0.00%
2018/12/21	3	102.33	1	106.00	106.00	2	2,157	0.09%
2018/12/20	1	110.50	1	109.00	110.00	0	2,126	0.00%
2018/12/18	1	110.00	81	111.96	109.00	-80	2,094	-3.82%
2018/12/17	0	0.00	4	115.00	115.00	-4	2,060	-0.19%
2018/12/14	0	0.00	10	116.00	113.50	-10	2,052	-0.49%
2018/12/13	1	118.50	23	115.74	117.50	-22	2,019	-1.09%
2018/12/12	1	114.00	1	113.00	113.00	0	1,942	0.00%
2018/12/11	0	0.00	1	109.50	115.00	-1	1,906	-0.05%
2018/12/10	0	0.00	2	107.50	105.00	-2	1,857	-0.11%
2018/12/07	103	114.55	2	112.25	110.50	101	1,836	5.50%	大買/鉅額交易
2018/12/06	1	109.50	59	105.53	106.50	-58	1,786	-3.25%
2018/12/05	1	110.00	0	0.00	111.00	1	1,773	0.06%
2018/12/04	1	109.50	1	109.00	109.00	0	1,754	0.00%
2018/12/03	3	111.17	2	111.00	110.50	1	1,771	0.06%
2018/11/30	38	105.50	13	109.50	111.00	25	1,707	1.46%
2018/11/29	2	100.00	2	100.75	101.00	0	1,598	0.00%
2018/11/28	2	99.60	3.1	100.66	101.00	-1.1	1,579	-0.07%
2018/11/27	1	98.00	3	98.17	99.00	-2	1,557	-0.13%
2018/11/26	1	97.11	0	0.00	98.00	1	1,531	0.07%
2018/11/23	0	0.00	1	93.80	93.10	-1	1,506	-0.07%
2018/11/22	3	95.53	1	93.00	92.20	2	1,490	0.13%
2018/11/21	1	95.30	0	0.00	95.00	1	1,490	0.07%
2018/11/19	20	98.05	0	0.00	98.50	20	1,502	1.33%
2018/11/16	2	98.20	23	97.52	98.00	-21	1,489	-1.41%
2018/11/14	0	92.00	0	0.00	92.30	0	1,415	0.00%
2018/11/12	0	0.00	1	91.80	92.20	-1	1,408	-0.07%
2018/11/09	2	91.05	6	91.07	92.20	-4	1,401	-0.29%
2018/11/08	2	91.95	5	94.12	92.80	-3	1,383	-0.22%
2018/11/07	1	87.20	0	0.00	87.00	1	1,304	0.08%
2018/11/06	3	84.90	0	0.00	84.30	3	1,322	0.23%
2018/11/05	0	0.00	1	87.00	87.30	-1	1,328	-0.08%
2018/11/02	1	85.80	3	87.03	86.80	-2	1,332	-0.15%
2018/11/01	0	0.00	2	83.05	83.20	-2	1,349	-0.15%
2018/10/31	1	80.50	0	0.00	80.00	1	1,336	0.07%
2018/10/26	3	75.57	0	0.00	77.20	3	1,356	0.22%
2018/10/25	3	76.00	0	0.00	76.70	3	1,375	0.22%
2018/10/24	2	79.40	1	78.60	80.10	1	1,396	0.07%
2018/10/23	1	80.30	3	80.93	80.50	-2	1,401	-0.14%
2018/10/22	2	82.50	1	82.80	82.80	1	1,410	0.07%
2018/10/19	2	81.35	8	82.93	82.00	-6	1,404	-0.43%
2018/10/18	1	79.80	4	79.95	79.20	-3	1,331	-0.23%
2018/10/17	2	75.15	0	0.00	75.00	2	1,298	0.15%
2018/10/12	0	0.00	1	73.00	73.00	-1	1,359	-0.07%
2018/10/11	3	71.43	0	0.00	70.80	3	1,385	0.22%
2018/10/09	1	78.60	3	79.20	78.60	-2	1,379	-0.15%
2018/10/08	1	78.60	2	79.00	79.30	-1	1,430	-0.07%
2018/10/05	5	78.64	3	78.30	78.60	2	1,476	0.14%
2018/10/04	0	0.00	3	80.47	81.00	-3	1,487	-0.20%
2018/10/03	1	79.60	0	0.00	80.00	1	1,506	0.07%
2018/10/02	3	83.53	1	83.40	83.20	2	1,530	0.13%
2018/10/01	0	0.00	2	85.60	86.00	-2	1,612	-0.12%
2018/09/28	2	83.35	0	0.00	83.80	2	1,678	0.12%
2018/09/26	0	0.00	2	84.85	84.90	-2	1,861	-0.11%
2018/09/21	1	84.10	0	0.00	83.40	1	1,940	0.05%
2018/09/18	3	83.97	0	0.00	83.50	3	2,285	0.13%
2018/09/17	1	84.00	1	85.40	85.90	0	2,445	0.00%
2018/09/14	1	84.40	1	86.50	85.20	0	2,542	0.00%
2018/09/13	0	0.00	2	83.90	83.40	-2	2,664	-0.08%
2018/09/12	0	0.00	1	79.70	80.10	-1	2,886	-0.03%
2018/09/11	2	84.05	12	83.80	83.10	-10	2,933	-0.34%
2018/09/07	1	84.90	6	84.50	85.00	-5	3,062	-0.16%
2018/09/05	0	0.00	1	93.20	93.20	-1	3,250	-0.03%
2018/09/03	2	92.90	0	0.00	92.70	2	3,572	0.06%
2018/08/28	1	97.40	0	0.00	98.00	1	3,949	0.03%
2018/08/27	0	0.00	2	97.05	97.50	-2	3,938	-0.05%
2018/08/23	2	94.30	1	94.20	93.60	1	3,928	0.03%
2018/08/20	0	0.00	1	98.40	94.50	-1	3,949	-0.03%
2018/08/17	2	94.65	1	94.80	93.80	1	3,956	0.03%
2018/08/16	0	0.00	5	94.80	94.80	-5	3,950	-0.13%
2018/08/15	1	94.50	1	95.60	95.30	0	3,936	0.00%
2018/08/14	0	0.00	8	92.61	95.00	-8	3,924	-0.20%
2018/08/13	2	90.80	5	96.00	91.70	-3	3,908	-0.08%
2018/08/09	1	98.20	0	0.00	98.40	1	3,869	0.03%
2018/08/08	0	0.00	6	99.90	100.00	-6	3,860	-0.16%
2018/08/03	0	0.00	7	98.16	98.40	-7	3,805	-0.18%
2018/08/02	7	94.89	0	0.00	93.60	7	3,776	0.19%
2018/08/01	8	97.30	0	0.00	97.70	8	3,780	0.21%
2018/07/31	5	95.94	0	0.00	96.20	5	3,752	0.13%
2018/07/30	3	97.30	0	0.00	98.00	3	3,719	0.08%
2018/07/27	0	0.00	30	100.50	102.00	-30	3,700	-0.81%
2018/07/26	0	0.00	1	101.00	101.50	-1	3,679	-0.03%
2018/07/25	7	98.94	0	0.00	98.40	7	3,671	0.19%
2018/07/24	4	96.98	1	97.20	99.00	3	3,667	0.08%
2018/07/20	3	96.83	1	98.10	95.60	2	3,643	0.05%
2018/07/18	4	101.63	2	102.75	100.00	2	3,602	0.06%
2018/07/17	2	103.00	1	107.00	103.00	1	3,581	0.03%
2018/07/16	34	108.04	2	110.00	107.00	32	3,573	0.90%
2018/07/13	0	0.00	8	112.25	113.50	-8	3,628	-0.22%
2018/07/12	0	0.00	2	110.00	108.50	-2	3,613	-0.06%
2018/07/11	0	0.00	1	110.00	106.50	-1	3,583	-0.03%
2018/07/10	2	107.75	6	108.67	107.50	-4	3,569	-0.11%
2018/07/09	32	109.63	12	115.83	108.00	20	3,519	0.57%
2018/07/06	10	120.75	1	119.00	119.50	9	3,419	0.26%
2018/07/05	1	118.00	1	116.50	116.50	0	3,345	0.00%
2018/07/04	0	0.00	4	120.63	124.00	-4	3,232	-0.12%
2018/07/03	0	0.00	4	117.63	114.50	-4	3,136	-0.13%
2018/07/02	2	114.25	1	115.00	115.00	1	3,084	0.03%
2018/06/29	2	115.25	3	118.00	117.50	-1	3,047	-0.03%
2018/06/28	1	114.00	4	112.88	115.00	-3	2,986	-0.10%
2018/06/27	31	119.05	6	122.17	115.50	25	2,890	0.86%
2018/06/26	1	121.50	2	125.25	128.00	-1	2,682	-0.04%
2018/06/25	5	122.80	3	122.00	120.50	2	2,519	0.08%
2018/06/22	16	119.97	3	123.83	125.00	13	2,414	0.54%
2018/06/21	3	121.33	25	122.34	121.00	-22	2,272	-0.97%
2018/06/20	21	112.12	11	111.00	112.50	10	2,033	0.49%
2018/06/19	5	116.40	7	116.50	116.00	-2	1,959	-0.10%
2018/06/15	1	114.00	1	113.50	115.00	0	1,878	0.00%
2018/06/14	3	118.67	0	0.00	116.00	3	1,784	0.17%
2018/06/13	6	120.42	22	123.36	119.00	-16	1,683	-0.95%
2018/06/12	5	116.50	4	116.88	116.00	1	1,582	0.06%
2018/06/11	1	109.50	0	0.00	114.50	1	1,394	0.07%
2018/06/08	12	103.71	4	103.00	104.50	8	1,271	0.63%
2018/06/07	3	99.33	0	0.00	98.50	3	1,125	0.27%
2018/06/06	2	97.90	6	96.68	97.50	-4	1,043	-0.38%
2018/06/05	0	0.00	1	92.50	93.50	-1	901	-0.11%
2018/06/04	0	0.00	1	91.30	91.80	-1	867	-0.12%
2018/05/23	1	87.50	12	87.36	87.30	-11	771	-1.43%
2018/05/21	0	0.00	1	88.00	88.00	-1	781	-0.13%
2018/05/18	1	87.00	0	0.00	86.70	1	783	0.13%
2018/05/16	2	88.25	0	0.00	87.20	2	782	0.26%
2018/05/15	1	90.00	0	0.00	88.50	1	781	0.13%
2018/05/14	0	0.00	3	89.90	90.80	-3	791	-0.38%
2018/05/11	1	89.00	0	0.00	89.00	1	788	0.13%
2018/05/09	3	90.37	6	89.53	89.70	-3	787	-0.38%
2018/05/02	1	86.00	1	86.00	86.60	0	801	0.00%
2018/04/30	2	83.50	3	84.57	85.20	-1	803	-0.12%
2018/04/27	6	86.25	0	0.00	84.60	6	809	0.74%
2018/04/26	3	87.97	1	89.30	86.40	2	811	0.25%
2018/04/25	1	88.00	0	0.00	88.60	1	814	0.12%
2018/04/24	4	89.00	2	88.95	89.10	2	823	0.24%
2018/04/23	4	92.18	2	91.90	90.80	2	855	0.23%
2018/04/20	3	93.33	1	94.00	93.40	2	931	0.21%
2018/04/19	5	95.52	5.1	95.00	94.10	-0.1	938	-0.01%
2018/04/18	0	92.50	0	0.00	92.70	0	819	0.00%
2018/04/17	0	0.00	2	89.90	90.00	-2	779	-0.26%
2018/04/16	1.1	90.21	0	90.40	90.40	1	772	0.14%
2018/04/13	0	0.00	2	89.25	89.60	-2	757	-0.26%
2018/04/12	0	0.00	1	87.70	87.80	-1	748	-0.13%
2018/04/09	1	87.80	0	0.00	87.30	1	789	0.13%
2018/04/02	0	0.00	1	88.10	88.00	-1	784	-0.13%
2018/03/31	0	0.00	1	87.90	87.40	-1	784	-0.13%
2018/03/22	1	88.30	0	0.00	88.30	1	804	0.12%
2018/03/21	1	88.00	0	0.00	88.20	1	802	0.12%
2018/03/20	0	0.00	1	88.00	88.40	-1	805	-0.12%
2018/03/16	2	87.40	2	87.75	90.70	0	803	0.00%
2018/03/15	1	88.00	0	0.00	89.10	1	745	0.13%
2018/03/14	1	87.70	0	0.00	88.70	1	737	0.14%
2018/03/13	0	0.00	8	87.03	87.70	-8	728	-1.10%
2018/03/08	1	83.40	0	0.00	84.10	1	709	0.14%
2018/03/07	0	0.00	1	83.50	82.60	-1	706	-0.14%
2018/03/06	2	83.80	0	0.00	83.80	2	703	0.28%
2018/03/05	2	83.90	1	83.80	83.70	1	707	0.14%
2018/02/27	2	84.45	1	83.90	83.90	1	692	0.14%
2018/02/26	1	83.80	0	0.00	83.70	1	689	0.15%
2018/02/22	1	83.10	0	0.00	81.70	1	694	0.14%
2018/02/12	0	0.00	0.1	82.40	82.00	-0.1	688	-0.02%
2018/02/08	1	82.90	0	0.00	82.50	1	699	0.14%
2018/02/07	0	0.00	1	84.00	82.80	-1	721	-0.14%
2018/02/01	2	88.20	0	0.00	86.90	2	710	0.28%
2018/01/29	5	89.00	0	0.00	88.40	5	702	0.71%
2018/01/23	2	90.00	1	89.90	89.80	1	732	0.14%
2018/01/22	1	92.00	0	0.00	91.20	1	721	0.14%
2018/01/19	1	89.80	0	0.00	90.00	1	707	0.14%
2018/01/17	5	91.70	9	91.20	90.60	-4	693	-0.58%
2018/01/16	9.1	90.65	0	0.00	91.10	9.1	661	1.37%
2018/01/12	0	0.00	1	84.20	84.10	-1	576	-0.17%
2018/01/09	1	86.30	0	0.00	84.50	1	594	0.17%
2018/01/05	1	87.40	0	0.00	87.40	1	603	0.17%