台光電 (2383)-國票-中和券商分點個股進出

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
376.0
漲跌
▲25.5
漲幅
+7.28%
成交量
8,133張
產業
上市電子零組件類股
1147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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	378.50	0	0.00	376.00	1	8,233	0.01%
2024/04/22	8	359.31	10	357.70	350.50	-2	8,168	-0.02%
2024/04/19	7	380.21	13	380.08	375.50	-6	8,133	-0.07%
2024/04/18	10	382.35	3	382.17	385.00	7	8,075	0.09%
2024/04/17	10	374.45	5	373.60	372.50	5	8,074	0.06%
2024/04/16	2	374.99	1	379.00	374.50	1	8,012	0.01%
2024/04/15	3	389.33	5	395.40	383.00	-2	7,911	-0.03%
2024/04/11	15	404.07	4	400.88	400.50	11	7,786	0.14%
2024/04/10	36	411.93	0	410.00	405.50	36	7,726	0.47%
2024/04/09	32	440.09	23	445.70	434.50	9	7,536	0.12%
2024/04/08	34	443.21	31.2	437.45	445.00	2.8	7,447	0.04%
2024/04/03	51.2	411.05	52	407.05	410.50	-0.8	7,161	-0.01%
2024/04/02	0	400.00	0	0.00	400.50	0	7,099	0.00%
2024/04/01	1	400.01	0	400.50	398.50	1	7,050	0.01%
2024/03/29	1	403.00	1	403.50	403.50	0	6,968	0.00%
2024/03/28	7	419.56	2	406.00	403.00	5	6,929	0.07%
2024/03/27	1	415.00	0	416.50	415.00	1	6,875	0.01%
2024/03/26	1	409.04	0	411.50	409.00	1	6,928	0.01%
2024/03/25	2	421.51	10	421.70	420.50	-8	6,947	-0.12%
2024/03/22	22	432.59	23	428.70	427.50	-1	6,991	-0.01%
2024/03/21	8	428.50	31.1	418.49	420.50	-23.1	6,932	-0.33%
2024/03/20	81	412.08	70	419.64	406.00	11	6,892	0.16%
2024/03/19	37	412.05	38	415.22	418.00	-1	6,850	-0.01%
2024/03/18	22	408.86	10	412.85	412.00	12	6,707	0.18%
2024/03/15	21.2	409.25	28	408.79	414.00	-6.8	6,620	-0.10%
2024/03/14	9	395.58	5	396.00	394.00	4	6,383	0.06%
2024/03/13	28	417.36	15	409.74	405.00	13	6,128	0.21%
2024/03/12	26	464.87	18.2	463.00	450.00	7.8	5,815	0.13%
2024/03/11	1	500.00	0	497.50	496.00	1	5,591	0.02%
2024/03/08	9	508.77	4.2	494.09	490.00	4.8	5,572	0.09%
2024/03/07	3	529.99	4	534.44	522.00	-1	5,537	-0.02%
2024/03/06	0	0.00	4	514.77	514.00	-4	5,502	-0.07%
2024/03/05	2.1	500.20	3	498.17	498.50	-0.9	5,595	-0.02%
2024/03/04	10	490.50	3	487.00	487.00	7	5,646	0.12%
2024/03/01	2	493.27	2	495.50	494.00	0	5,785	0.00%
2024/02/29	1	503.00	0	0.00	495.00	1	5,748	0.02%
2024/02/27	4.1	506.95	5.1	501.27	504.00	-1	5,705	-0.02%
2024/02/26	0.1	521.00	1	523.00	524.00	-0.9	5,677	-0.02%
2024/02/23	4	513.00	3.1	513.29	510.00	0.9	5,669	0.02%
2024/02/22	8	503.00	24	510.83	490.50	-16	5,654	-0.28%
2024/02/21	18.1	497.97	1	501.00	492.50	17.1	5,673	0.30%
2024/02/20	2	498.00	1	507.00	509.00	1	5,651	0.02%
2024/02/19	2	515.00	13	531.46	515.00	-11	5,618	-0.20%
2024/02/16	11	525.91	18	542.00	534.00	-7	5,631	-0.12%
2024/02/15	2	536.00	7	539.43	545.00	-5	5,569	-0.09%
2024/02/05	5.2	492.62	4	491.50	497.50	1.2	5,468	0.02%
2024/02/02	1	469.00	24	471.29	475.00	-23	5,374	-0.43%
2024/02/01	23	450.59	9	454.44	450.00	14	5,267	0.27%
2024/01/31	11	467.86	1	476.50	461.00	10	5,211	0.19%
2024/01/30	2.1	465.17	17	460.56	470.50	-15	5,137	-0.29%
2024/01/29	6	427.75	13	429.23	431.50	-7	5,004	-0.14%
2024/01/26	7	413.21	8	414.13	414.50	-1	4,999	-0.02%
2024/01/25	14	424.14	6	416.50	414.50	8	5,057	0.16%
2024/01/24	15	433.87	5	430.70	424.50	10	5,060	0.20%
2024/01/23	25	433.98	1	439.00	439.00	24	5,118	0.47%
2024/01/22	0	0.00	2	431.50	435.50	-2	5,055	-0.04%
2024/01/19	1	388.00	2	396.25	396.00	-1	4,915	-0.02%
2024/01/16	1	386.00	1	392.00	392.00	0	4,953	0.00%
2024/01/15	1	385.00	1	389.00	385.00	0	4,943	0.00%
2024/01/12	0	0.00	1	382.00	381.50	-1	4,934	-0.02%
2024/01/02	0	0.00	0.3	365.50	366.00	-0.3	5,306	0.00%
2023/12/26	0	0.00	1	375.50	374.50	-1	5,430	-0.02%
2023/12/22	0	0.00	3	375.01	375.50	-3	5,507	-0.05%
2023/12/21	2	371.00	0	0.00	371.00	2	5,527	0.04%
2023/12/15	1	375.00	1	377.50	376.00	0	5,540	0.00%
2023/12/14	2	383.49	5	377.50	378.00	-3	5,498	-0.05%
2023/12/13	1	382.50	0	0.00	383.00	1	5,483	0.02%
2023/12/12	0	0.00	4	385.00	381.00	-4	5,549	-0.07%
2023/12/08	0	0.00	0	393.13	393.50	0	5,705	0.00%
2023/12/07	1	389.50	0	0.00	384.00	1	5,716	0.02%
2023/12/06	0	0.00	1	388.50	386.50	-1	5,793	-0.02%
2023/12/05	2.1	385.40	0	0.00	385.00	2.1	5,852	0.04%
2023/12/04	2	400.75	25	393.82	391.50	-23	5,829	-0.39%
2023/12/01	6	381.92	10.1	389.93	389.00	-4.1	5,874	-0.07%
2023/11/30	25	380.54	5	379.90	380.00	20	5,930	0.34%
2023/11/29	10.1	380.75	7	371.79	372.00	3.1	5,868	0.05%
2023/11/28	4	380.75	1	379.00	378.50	3	5,842	0.05%
2023/11/23	6	430.83	1	431.50	422.50	5	5,871	0.09%
2023/11/22	3	426.50	6	425.75	424.50	-3	5,915	-0.05%
2023/11/21	2	429.00	0	0.00	436.00	2	6,000	0.03%
2023/11/20	0	0.00	1	422.00	440.00	-1	6,070	-0.02%
2023/11/17	0	0.00	1	418.50	417.50	-1	6,099	-0.02%
2023/11/15	1	414.50	2.2	416.14	411.00	-1.2	6,128	-0.02%
2023/11/13	2	422.00	1	423.00	422.00	1	6,319	0.02%
2023/11/10	11	414.14	11	417.00	417.00	0	6,407	0.00%
2023/11/09	1	412.50	6	405.83	413.50	-5	6,520	-0.08%
2023/11/08	1.1	409.27	1	402.00	404.00	0.1	6,595	0.00%
2023/11/06	1	397.50	2	399.50	400.50	-1	6,990	-0.01%
2023/11/03	5	384.00	0	0.00	388.00	5	7,094	0.07%
2023/11/02	2.1	382.11	2	384.00	383.00	0.1	7,272	0.00%
2023/10/27	3	391.00	2	386.75	383.00	1	7,915	0.01%
2023/10/26	2	402.50	1	390.50	388.50	1	8,058	0.01%
2023/10/24	0	0.00	1	411.00	413.50	-1	8,295	-0.01%
2023/10/17	0	0.00	1	417.50	418.00	-1	8,909	-0.01%
2023/10/13	5	434.90	5	429.20	425.50	0	9,119	0.00%
2023/10/12	1	429.00	1	429.50	428.50	0	9,090	0.00%
2023/10/11	0	0.00	2	443.50	431.00	-2	9,142	-0.02%
2023/10/05	2	433.25	3	446.17	445.00	-1	9,295	-0.01%
2023/10/03	3	437.33	3	444.00	435.50	0	9,511	0.00%
2023/10/02	0	0.00	4	447.88	449.00	-4	9,539	-0.04%
2023/09/26	0	0.00	1	412.50	415.00	-1	9,796	-0.01%
2023/09/21	1	387.50	1	387.00	392.50	0	9,762	0.00%
2023/09/20	8	414.38	7	403.93	406.50	1	9,686	0.01%
2023/09/19	2	401.25	2	403.75	398.00	0	9,659	0.00%
2023/09/18	0	0.00	2	410.50	406.50	-2	9,634	-0.02%
2023/09/14	0	0.00	1	422.50	424.00	-1	9,530	-0.01%
2023/09/13	6	416.75	5	410.80	421.50	1	9,503	0.01%
2023/09/12	0	0.00	5	439.90	431.00	-5	9,412	-0.05%
2023/09/11	5	434.00	1	443.00	437.00	4	9,418	0.04%
2023/09/08	0	0.00	1	451.00	446.50	-1	9,407	-0.01%
2023/09/07	4	444.75	4	447.50	446.50	0	9,388	0.00%
2023/09/06	12	445.00	4	449.00	450.00	8	9,425	0.08%
2023/09/05	1	450.00	5	453.00	455.00	-4	9,387	-0.04%
2023/09/04	4	440.13	0	0.00	439.00	4	9,411	0.04%
2023/09/01	1.3	433.91	8	427.13	438.50	-6.7	9,406	-0.07%
2023/08/31	4	437.75	3	438.33	437.50	1	9,347	0.01%
2023/08/28	2	417.75	0	0.00	404.00	2	9,055	0.02%
2023/08/25	1	438.50	3	425.33	420.00	-2	9,075	-0.02%
2023/08/24	6	455.17	3	450.33	445.00	3	9,014	0.03%
2023/08/23	17	445.09	7	443.64	442.00	10	8,944	0.11%
2023/08/22	0	0.00	1	438.50	433.50	-1	8,990	-0.01%
2023/08/18	4	437.13	3	431.00	427.00	1	9,170	0.01%
2023/08/17	3	431.33	6	438.17	435.50	-3	9,067	-0.03%
2023/08/16	0	0.00	3	432.83	438.50	-3	9,107	-0.03%
2023/08/15	5	424.60	2.4	432.25	425.00	2.6	9,045	0.03%
2023/08/14	2	397.50	2	407.00	406.00	0	8,950	0.00%
2023/08/11	3.1	401.29	1	404.50	405.00	2.1	8,848	0.02%
2023/08/10	4	415.88	0	0.00	406.50	4	8,650	0.05%
2023/08/09	5.1	436.27	3	437.50	443.50	2.1	8,397	0.02%
2023/08/08	10.2	442.22	5	444.50	440.50	5.2	8,245	0.06%
2023/08/07	5	432.00	0	0.00	440.00	5	8,015	0.06%
2023/08/04	1	394.50	1	395.00	400.00	0	7,756	0.00%
2023/08/02	1	412.00	10	412.50	400.50	-9	7,540	-0.12%
2023/07/31	6	420.08	5	411.50	414.00	1	7,129	0.01%
2023/07/27	0	0.00	0	389.00	389.00	0	6,572	0.00%
2023/07/26	6	360.00	0	0.00	354.00	6	6,552	0.09%
2023/07/25	2	358.00	13	350.88	354.50	-11	6,480	-0.17%
2023/07/24	6	343.50	6	346.92	356.50	0	6,327	0.00%
2023/07/21	1	315.00	1	323.00	324.50	0	6,222	0.00%
2023/07/20	15	332.87	5	332.70	330.50	10	6,016	0.17%
2023/07/19	3	320.00	2	323.50	318.00	1	5,812	0.02%
2023/07/18	0	0.00	2	327.00	326.00	-2	5,710	-0.04%
2023/07/17	1	302.50	0	0.00	305.00	1	5,483	0.02%
2023/07/13	1	314.50	2	314.25	304.50	-1	5,303	-0.02%
2023/07/12	2	296.50	6	296.17	297.50	-4	5,084	-0.08%
2023/07/11	6	291.42	3	292.67	295.00	3	4,973	0.06%
2023/07/10	7	266.36	8	280.88	277.50	-1	4,809	-0.02%
2023/07/07	1	260.00	0	0.00	260.50	1	4,677	0.02%
2023/07/05	5	267.00	5	271.00	269.00	0	4,466	0.00%
2023/07/04	0	0.00	9	262.61	263.00	-9	4,297	-0.21%
2023/07/03	0	0.00	1	248.50	247.50	-1	4,146	-0.02%
2023/06/30	1	237.50	2	240.00	243.50	-1	4,080	-0.02%
2023/06/29	2	234.25	2	234.25	236.00	0	4,043	0.00%
2023/06/27	2	227.74	1	229.50	226.50	1	3,991	0.03%
2023/06/26	4	233.00	0	0.00	232.00	4	3,943	0.10%
2023/06/21	1	239.50	1	240.50	240.50	0	3,905	0.00%
2023/06/20	2	242.75	8	244.63	243.00	-6	3,900	-0.15%
2023/06/16	7	247.00	0	0.00	244.00	7	3,851	0.18%
2023/06/15	0	0.00	2.2	246.18	249.00	-2.2	3,810	-0.06%
2023/06/14	2	242.50	3	242.00	242.50	-1	3,760	-0.03%
2023/06/13	0	0.00	2	236.75	239.00	-2	3,702	-0.05%
2023/06/12	1	236.00	1.1	234.05	235.50	-0.1	3,656	0.00%
2023/06/09	2.1	234.00	2	237.50	234.50	0.1	3,630	0.00%
2023/06/08	0.1	239.00	0	0.00	230.50	0.1	3,541	0.00%
2023/06/07	0	0.00	4	222.75	230.00	-4	3,348	-0.12%
2023/06/06	1	209.00	3	213.67	209.50	-2	3,254	-0.06%
2023/06/05	2	207.25	0	0.00	209.00	2	3,175	0.06%
2023/06/02	2	209.00	1	210.00	210.00	1	3,150	0.03%
2023/05/31	2	211.25	2	213.00	211.00	0	3,087	0.00%
2023/05/30	32	208.13	39	203.92	211.50	-7	2,964	-0.24%
2023/05/29	1	204.50	3	207.83	204.50	-2	2,894	-0.07%
2023/05/26	33.1	206.45	25	210.14	202.50	8.1	2,839	0.28%
2023/05/25	4	197.25	5	198.70	204.00	-1	2,658	-0.04%
2023/05/24	1.1	192.40	4	191.25	190.50	-3	2,454	-0.12%
2023/05/23	1	187.00	2	186.00	187.50	-1	2,372	-0.04%
2023/05/22	47	193.97	48	191.09	191.00	-1	2,312	-0.04%
2023/05/19	0	0.00	3	179.50	184.50	-3	2,104	-0.14%
2023/05/18	4	177.50	3	178.50	179.00	1	2,023	0.05%
2023/05/16	1	169.00	2	170.25	170.50	-1	1,953	-0.05%
2023/05/15	0	0.00	1	163.50	164.00	-1	1,948	-0.05%
2023/05/12	2	162.25	0	0.00	161.50	2	1,951	0.10%
2023/05/11	0	0.00	1	165.50	165.50	-1	1,954	-0.05%
2023/05/10	2	168.00	0	0.00	168.00	2	1,964	0.10%
2023/05/05	0	0.00	2	168.75	170.00	-2	1,977	-0.10%
2023/05/04	3	164.00	0	0.00	164.00	3	1,958	0.15%
2023/05/03	0	0.00	1	165.50	164.50	-1	2,005	-0.05%
2023/05/02	3	161.17	0	0.00	160.00	3	2,038	0.15%
2023/04/28	7	165.14	2	167.75	163.50	5	2,032	0.25%
2023/04/27	0	0.00	1	161.50	162.00	-1	2,000	-0.05%
2023/04/26	5	153.00	0	0.00	153.50	5	1,981	0.25%
2023/04/24	2	167.25	0	0.00	167.00	2	1,911	0.10%
2023/04/21	2	170.25	0	0.00	169.00	2	1,904	0.11%
2023/04/20	1	173.50	0	0.00	173.00	1	1,890	0.05%
2023/04/18	1	181.50	1	183.00	182.00	0	1,899	0.00%
2023/04/11	0	0.00	1	183.50	185.00	-1	1,918	-0.05%
2023/04/07	1	179.50	1	181.50	179.50	0	1,895	0.00%
2023/04/06	1	178.50	0	0.00	178.50	1	1,896	0.05%
2023/03/30	0	0.00	1	181.00	183.00	-1	1,981	-0.05%
2023/03/28	0	177.50	0	0.00	176.00	0	2,140	0.00%
2023/03/24	0	178.00	0	0.00	177.00	0	2,285	0.00%
2023/03/22	0	0.00	2	178.00	178.50	-2	2,297	-0.09%
2023/03/16	0	171.00	0	0.00	169.50	0	2,364	0.00%
2023/03/15	3	171.17	0	0.00	171.00	3	2,383	0.13%
2023/03/14	0	173.00	0	0.00	172.50	0	2,398	0.00%
2023/03/13	3	178.83	0	0.00	180.00	3	2,375	0.13%
2023/03/10	2	185.25	0	0.00	183.50	2	2,366	0.08%
2023/03/09	2	190.00	0	0.00	190.00	2	2,430	0.08%
2023/03/07	0	0.00	3	195.17	194.50	-3	2,523	-0.12%
2023/03/06	0	0.00	1	193.50	192.50	-1	2,550	-0.04%
2023/03/03	0	0.00	2	192.75	189.50	-2	2,570	-0.08%
2023/03/02	1	188.00	0	0.00	189.00	1	2,642	0.04%
2023/03/01	2	186.25	0	0.00	188.00	2	2,735	0.07%
2023/02/24	1	189.00	7	193.00	190.50	-6	2,750	-0.22%
2023/02/23	1	185.00	0	0.00	185.00	1	2,702	0.04%
2023/02/22	3	186.50	0	0.00	185.50	3	2,718	0.11%
2023/02/21	0	0.00	1	193.00	192.00	-1	2,728	-0.04%
2023/02/20	0	0.00	1	189.50	190.50	-1	2,742	-0.04%
2023/02/17	4	187.38	0	0.00	187.50	4	2,743	0.15%
2023/02/16	0	0.00	1	191.00	190.50	-1	2,789	-0.04%
2023/02/15	1	187.49	0	0.00	187.00	1	2,850	0.04%
2023/02/09	1	186.00	1	189.00	190.00	0	2,945	0.00%
2023/02/06	2	187.00	0	0.00	182.50	2	3,160	0.06%
2023/02/03	4	189.63	3	190.67	190.00	1	3,245	0.03%
2023/02/02	1	187.50	1	188.50	187.00	0	3,302	0.00%
2023/02/01	1	188.00	4	188.38	189.00	-3	3,302	-0.09%
2023/01/31	2	181.25	2	185.25	180.50	0	3,288	0.00%
2023/01/30	2	182.00	1	180.50	180.50	1	3,306	0.03%
2023/01/17	3	176.33	0	0.00	178.50	3	3,369	0.09%
2023/01/13	0	0.00	2	180.50	180.00	-2	3,337	-0.06%
2023/01/11	0	0.00	1	182.50	181.00	-1	3,365	-0.03%
2023/01/09	3	184.50	0	0.00	185.00	3	3,375	0.09%
2023/01/05	0	0.00	1	173.00	174.50	-1	3,379	-0.03%
2023/01/03	1	175.00	0	0.00	176.50	1	3,431	0.03%
2022/12/26	1	175.00	0	0.00	174.50	1	3,538	0.03%
2022/12/13	0	0.00	1	187.00	187.00	-1	3,497	-0.03%
2022/12/12	1	189.50	0	0.00	189.50	1	3,493	0.03%
2022/12/08	1	193.50	0	0.00	193.50	1	3,518	0.03%
2022/12/05	0	0.00	3	192.00	191.50	-3	3,449	-0.09%
2022/12/02	1	191.50	10	194.40	190.50	-9	3,496	-0.26%
2022/12/01	1	194.00	1	198.00	196.50	0	3,531	0.00%
2022/11/30	1	190.00	4	194.00	190.50	-3	3,578	-0.08%
2022/11/29	1	182.00	10	181.00	182.50	-9	3,620	-0.25%
2022/11/24	20	186.08	0	0.00	186.50	20	3,610	0.55%
2022/11/23	0	0.00	2	179.25	186.00	-2	3,528	-0.06%
2022/11/18	0	0.00	1	176.00	175.50	-1	3,459	-0.03%
2022/11/17	1	175.00	9	175.17	175.50	-8	3,470	-0.23%
2022/11/09	0	0.00	1	168.00	169.00	-1	3,468	-0.03%
2022/11/08	0	0.00	1	164.00	163.50	-1	3,503	-0.03%
2022/11/07	0	0.00	2	164.75	164.50	-2	3,497	-0.06%
2022/11/03	1	160.00	0	0.00	160.50	1	3,425	0.03%
2022/11/02	3	156.50	1	162.00	157.50	2	3,363	0.06%
2022/10/26	1	130.00	0	0.00	130.00	1	3,056	0.03%
2022/10/25	0	136.00	0	0.00	136.00	0	3,023	0.00%
2022/10/13	1	138.00	1	138.00	136.50	0	3,131	0.00%
2022/10/11	3	141.33	1	147.00	139.50	2	3,176	0.06%
2022/10/07	11	156.86	0	0.00	155.00	11	3,202	0.34%
2022/10/05	3	165.33	12	161.88	159.50	-9	3,383	-0.27%
2022/10/04	9	163.00	0	0.00	161.50	9	3,396	0.26%
2022/10/03	1	157.50	7	158.21	160.00	-6	3,366	-0.18%
2022/09/30	0	160.50	2	150.75	160.00	-2	3,354	-0.06%
2022/09/29	1	159.00	0	0.00	158.50	1	3,321	0.03%
2022/09/28	6	172.99	11	174.45	168.00	-5	3,262	-0.15%
2022/09/27	17	173.26	8	173.13	176.00	9	3,188	0.28%
2022/09/22	0	168.50	0	0.00	168.50	0	3,127	0.00%
2022/09/20	2	170.00	0	0.00	172.00	2	3,078	0.06%
2022/09/19	0	168.00	0	0.00	167.00	0	3,064	0.00%
2022/09/16	5	176.40	6	173.92	171.50	-1	3,070	-0.03%
2022/09/15	4	172.25	7	173.93	174.00	-3	3,024	-0.10%
2022/09/12	1	170.50	0	0.00	171.00	1	3,028	0.03%
2022/09/08	0	170.50	1	170.50	170.00	-1	3,020	-0.03%
2022/09/07	1	161.50	1	171.00	170.50	0	2,975	0.00%
2022/09/06	5	165.20	3	174.50	164.50	2	2,930	0.07%
2022/09/05	4	172.75	6	169.58	171.50	-2	2,815	-0.07%
2022/09/02	5	172.00	0	0.00	170.00	5	2,688	0.19%
2022/08/15	4	175.00	6	174.33	176.50	-2	2,462	-0.08%
2022/08/12	2	171.50	0	0.00	171.00	2	2,394	0.08%
2022/08/10	20	161.50	0	0.00	161.50	20	2,381	0.84%
2022/08/08	0	0.00	20	160.25	160.00	-20	2,414	-0.83%
2022/08/04	0	0.00	3	161.00	162.00	-3	2,458	-0.12%
2022/08/03	4	163.63	3	160.50	161.50	1	2,441	0.04%
2022/08/02	2	161.50	0	0.00	163.00	2	2,444	0.08%
2022/08/01	3	165.00	3	170.50	168.00	0	2,423	0.00%
2022/07/29	5	164.50	5	161.00	166.00	0	2,395	0.00%
2022/07/28	3	159.50	3	161.50	158.50	0	2,385	0.00%
2022/07/25	0	163.00	0	0.00	161.50	0	2,369	0.00%
2022/07/22	0	0.00	1	174.00	166.50	-1	2,397	-0.04%
2022/07/20	1	166.00	2	166.00	163.50	-1	2,298	-0.04%
2022/07/19	2	162.50	0	0.00	160.00	2	2,216	0.09%
2022/07/13	1	147.00	1	150.00	149.00	0	1,957	0.00%
2022/07/12	10	152.00	10	152.50	151.50	0	1,835	0.00%
2022/07/05	0	0.00	1	168.00	170.50	-1	1,742	-0.06%
2022/06/30	0	179.00	0	0.00	178.50	0	1,713	0.00%
2022/06/20	1	203.45	0	0.00	195.50	1	1,538	0.07%
2022/06/17	0	206.00	0	0.00	206.00	0	1,509	0.00%
2022/06/16	0	212.50	0	0.00	212.50	0	1,477	0.00%
2022/06/14	0	228.00	0	0.00	228.00	0	1,468	0.00%
2022/06/02	0	0.00	1	225.00	225.00	-1	1,509	-0.07%
2022/05/27	0	0.00	1	239.00	232.50	-1	1,540	-0.06%
2022/05/24	2	228.00	0	0.00	225.00	2	1,567	0.13%
2022/04/29	1	219.00	1	221.00	222.00	0	1,468	0.00%
2022/04/28	1	219.00	1	216.00	216.00	0	1,471	0.00%
2022/04/26	2	234.00	0	0.00	235.50	2	1,436	0.14%
2022/03/21	0	254.50	0	0.00	256.00	0	1,896	0.00%
2022/03/18	0	255.00	0	0.00	255.00	0	1,914	0.00%
2022/03/16	0	244.50	0	0.00	244.50	0	1,926	0.00%
2022/03/11	0	254.00	0	0.00	253.00	0	2,037	0.00%
2022/03/08	0	252.00	0	0.00	254.00	0	2,144	0.00%
2022/03/07	0	262.00	0	0.00	262.00	0	2,204	0.00%
2022/03/03	0	273.50	0	0.00	274.00	0	2,377	0.00%
2022/02/24	0	279.50	3	284.83	279.00	-3	2,769	-0.11%
2022/02/23	3	285.33	0	0.00	288.00	3	2,745	0.11%
2022/02/22	0	0.00	0	277.50	279.00	0	2,740	0.00%
2022/02/21	0	278.00	0	0.00	278.00	0	2,767	0.00%
2022/02/15	0	272.00	0	0.00	271.00	0	2,816	0.00%
2022/02/11	4	282.98	8	284.06	279.00	-4	2,819	-0.14%
2022/02/10	4	285.00	0	0.00	285.50	4	2,800	0.14%
2022/02/07	0	0.00	0	271.50	271.50	0	2,729	0.00%
2022/01/26	6	262.00	6	264.17	264.50	0	2,744	0.00%
2022/01/25	5	269.99	5	265.00	265.00	0	2,759	0.00%
2022/01/21	0	274.00	0	0.00	273.00	0	2,912	0.00%
2022/01/20	0	278.50	0	0.00	279.00	0	3,064	0.00%
2022/01/19	0	0.00	1	281.00	281.50	-1	3,081	-0.03%
2022/01/17	5	264.00	5	270.00	274.00	0	3,035	0.00%
2022/01/11	0	262.50	0	0.00	262.50	0	3,042	0.00%
2022/01/07	1	284.38	0	0.00	273.00	1	3,006	0.03%
2022/01/04	0	278.00	0	0.00	277.00	0	2,944	0.00%
2021/12/28	0	277.50	0	0.00	277.50	0	3,023	0.00%
2021/12/24	0	277.00	0	0.00	276.50	0	3,067	0.00%
2021/12/17	0	276.00	0	0.00	276.50	0	3,522	0.00%
2021/12/13	0	279.00	0	0.00	279.00	0	3,776	0.00%
2021/12/10	0	0.00	1	281.00	280.00	-1	3,791	-0.03%
2021/12/09	1	276.01	0	280.50	276.50	1	3,775	0.03%
2021/12/07	1	279.98	0	0.00	278.00	1	3,726	0.03%
2021/12/03	0	0.00	1	274.00	274.50	-1	3,717	-0.03%
2021/12/02	1	269.00	1	272.00	269.00	0	3,709	0.00%
2021/12/01	0	0.00	3.2	272.63	279.50	-3.2	3,713	-0.09%
2021/11/30	1	285.00	0	0.00	280.00	1	3,673	0.03%
2021/11/29	4	275.50	1	280.00	280.00	3	3,617	0.08%
2021/11/25	0.1	264.00	1	257.50	269.50	-0.9	3,423	-0.03%
2021/11/24	1.1	244.45	3	245.83	245.00	-1.9	3,223	-0.06%
2021/11/19	0	228.00	0	0.00	227.50	0	3,205	0.00%
2021/11/05	1	228.50	1	230.50	230.50	0	3,739	0.00%
2021/11/04	1	231.50	1	234.00	231.50	0	3,773	0.00%
2021/11/02	0	229.00	0	0.00	228.50	0	3,741	0.00%
2021/11/01	1	232.51	1	234.00	234.00	0	3,739	0.00%
2021/10/29	2	238.50	0	0.00	240.50	2	3,719	0.05%
2021/10/28	3	241.17	4	242.75	240.50	-1	3,647	-0.03%
2021/10/27	1	219.50	1	225.50	227.50	0	3,510	0.00%
2021/10/21	1	217.50	1	212.50	212.50	0	3,630	0.00%
2021/10/15	1	206.50	1	210.00	211.50	0	3,713	0.00%
2021/10/07	0	0.00	1	215.00	211.50	-1	4,235	-0.02%
2021/10/06	1	212.00	0	0.00	203.00	1	4,424	0.02%
2021/10/01	1	213.00	1	214.50	210.00	0	4,708	0.00%
2021/09/30	1	214.50	1	220.50	217.50	0	4,747	0.00%
2021/09/29	1	210.50	9	218.44	214.50	-8	4,766	-0.17%
2021/09/28	0	0.00	2	226.00	228.00	-2	4,759	-0.04%
2021/09/27	0	0.00	10	227.00	226.00	-10	4,791	-0.21%
2021/09/24	24	241.52	5	241.10	238.00	19	4,799	0.40%
2021/09/23	3	249.17	3	244.33	249.00	0	4,906	0.00%
2021/09/22	0	0.00	2	231.25	232.50	-2	4,880	-0.04%
2021/09/16	1	233.00	4	230.38	231.00	-3	4,935	-0.06%
2021/09/13	1	223.44	1	219.50	219.50	0	5,239	0.00%
2021/09/10	1	224.00	1	224.50	225.00	0	5,283	0.00%
2021/09/08	2	225.75	2	220.50	221.50	0	5,474	0.00%
2021/09/07	1	230.50	0	0.00	228.00	1	5,560	0.02%
2021/09/06	3	235.00	3	234.83	231.00	0	5,819	0.00%
2021/09/02	0	0.00	5	237.00	232.00	-5	6,761	-0.07%
2021/09/01	5	235.50	3	234.50	237.00	2	6,895	0.03%
2021/08/31	4	231.38	0	0.00	234.00	4	6,924	0.06%
2021/08/30	1	228.50	0	0.00	230.00	1	6,954	0.01%
2021/08/27	2	227.75	0	0.00	228.50	2	6,953	0.03%
2021/08/26	4	225.63	3	232.33	232.00	1	6,934	0.01%
2021/08/25	0	234.50	0	0.00	234.00	0	6,919	0.00%
2021/08/24	0	0.00	7	237.57	236.50	-7	6,895	-0.10%
2021/08/23	4	231.13	0	0.00	231.50	4	6,849	0.06%
2021/08/20	1	236.00	1	236.00	235.50	0	6,776	0.00%
2021/08/19	2	228.25	4	231.50	228.00	-2	6,662	-0.03%
2021/08/18	0	0.00	1	223.00	222.50	-1	6,518	-0.02%
2021/08/17	1	210.50	1	208.00	208.00	0	6,446	0.00%
2021/08/13	1	213.40	1	208.00	208.00	0	6,388	0.00%
2021/08/12	1	220.00	1	219.00	220.50	0	6,348	0.00%
2021/08/11	1	214.49	1	212.50	212.50	0	6,325	0.00%
2021/08/10	0	0.00	1	211.00	215.50	-1	6,296	-0.02%
2021/08/09	1	220.43	1	215.50	215.50	0	6,287	0.00%
2021/08/05	2	219.50	2	223.25	222.50	0	6,370	0.00%
2021/08/04	1	218.00	0	0.00	218.50	1	6,424	0.02%
2021/08/02	1	220.51	0	0.00	220.50	1	6,421	0.02%
2021/07/30	1	225.00	0	0.00	225.00	1	6,417	0.02%
2021/07/29	1	231.47	0	0.00	229.00	1	6,430	0.02%
2021/07/27	1	231.47	0	0.00	231.00	1	6,431	0.02%
2021/07/26	0	229.50	1	231.50	236.00	-1	6,489	-0.02%
2021/07/23	2	229.00	0	0.00	230.50	2	6,497	0.03%
2021/07/21	0	0.00	1.1	237.18	236.00	-1.1	6,487	-0.02%
2021/07/20	1	231.01	5	232.30	231.00	-4	6,444	-0.06%
2021/07/19	1	245.50	13	242.04	242.50	-12	6,365	-0.19%
2021/07/16	19	236.08	8	236.38	238.50	11	6,324	0.17%
2021/07/15	0	230.00	0	0.00	229.00	0	6,315	0.00%
2021/07/14	10	228.25	10	220.05	231.00	0	6,357	0.00%
2021/07/13	15	222.80	16	225.34	223.50	-1	6,213	-0.02%
2021/07/12	3	217.16	0	0.00	216.00	3	5,986	0.05%
2021/07/09	0	220.00	4	226.25	218.50	-4	5,895	-0.07%
2021/07/08	1	215.00	1	216.50	219.00	0	5,800	0.00%
2021/07/07	2	217.00	0	0.00	217.00	2	5,702	0.04%
2021/07/06	1	218.00	0	0.00	218.00	1	5,637	0.02%
2021/07/02	0	0.00	1	215.00	216.50	-1	5,516	-0.02%
2021/07/01	11	217.81	5	220.00	210.00	6	5,441	0.11%
2021/06/30	14	218.57	23	213.07	218.00	-9	5,335	-0.17%
2021/06/28	20	218.25	20	214.00	214.00	0	4,878	0.00%
2021/06/25	38	216.14	38	213.43	213.50	0	4,808	0.00%
2021/06/24	0.2	215.00	1	215.50	215.50	-0.8	4,769	-0.02%
2021/06/23	5	213.50	4	212.75	213.50	1	4,707	0.02%
2021/06/22	2	206.75	0	0.00	204.50	2	4,599	0.04%
2021/06/21	1	211.50	0	0.00	213.50	1	4,411	0.02%
2021/06/18	2	210.25	0	0.00	212.00	2	4,352	0.05%
2021/06/17	1	210.00	0	0.00	214.00	1	4,266	0.02%
2021/06/16	1	209.00	0	0.00	210.00	1	4,131	0.02%
2021/06/15	1	213.50	0	0.00	207.50	1	3,979	0.03%
2021/06/11	4	199.75	7	203.36	202.00	-3	3,694	-0.08%
2021/06/10	3	188.50	2	187.50	196.50	1	3,145	0.03%
2021/06/09	2	178.50	6.1	178.36	179.00	-4.1	2,673	-0.15%
2021/06/08	0	0.00	1	170.00	168.50	-1	2,532	-0.04%
2021/06/07	0	0.00	1	162.50	162.50	-1	2,494	-0.04%
2021/06/02	0.2	159.50	0	0.00	160.00	0.2	2,478	0.01%
2021/05/31	1	164.00	0	0.00	164.00	1	2,524	0.04%
2021/05/25	0	0.00	1	161.00	161.00	-1	2,825	-0.04%
2021/05/24	1	155.00	1	158.50	158.50	0	2,887	0.00%
2021/05/21	1	157.00	0	0.00	156.50	1	2,900	0.03%
2021/05/19	0	0.00	3	158.00	158.50	-3	3,030	-0.10%
2021/05/18	1	155.00	1	159.00	159.00	0	3,058	0.00%
2021/05/13	0	0.00	3	149.17	151.50	-3	3,092	-0.10%
2021/05/12	1.2	151.67	20	152.00	150.00	-18.8	3,057	-0.61%
2021/05/11	1.2	161.67	0	0.00	161.00	1.2	2,989	0.04%
2021/05/10	5.1	170.96	3	168.00	168.00	2.1	2,951	0.07%
2021/05/07	1	169.50	0	0.00	172.50	1	2,970	0.03%
2021/05/06	4	171.00	4	163.00	166.50	0	2,982	0.00%
2021/05/05	1.2	167.08	0	0.00	165.00	1.2	2,958	0.04%
2021/05/04	3	176.98	0	0.00	173.00	3	2,940	0.10%
2021/05/03	0	0.00	1	180.00	179.50	-1	2,904	-0.03%
2021/04/27	0	0.00	4	181.88	182.00	-4	2,856	-0.14%
2021/04/26	2	178.00	2	182.00	182.00	0	2,860	0.00%
2021/04/23	5	180.00	10	178.50	179.50	-5	2,857	-0.17%
2021/04/22	5.3	180.83	24	178.46	175.00	-18.7	2,904	-0.64%
2021/04/21	3	176.67	6	178.58	181.00	-3	2,884	-0.10%
2021/04/20	38	175.67	11	175.05	175.50	27	2,832	0.95%
2021/04/19	5	169.50	0	0.00	169.50	5	2,750	0.18%
2021/04/15	0	168.50	0	0.00	168.50	0	2,747	0.00%
2021/04/14	3	170.00	1	169.00	169.00	2	2,753	0.07%
2021/04/13	1	169.97	0	0.00	167.00	1	2,743	0.04%
2021/04/09	1	171.00	2.2	169.05	169.00	-1.2	2,815	-0.04%
2021/04/06	0	169.00	0	0.00	167.50	0	2,799	0.00%
2021/03/29	0	0.00	3	171.00	171.00	-3	2,947	-0.10%
2021/03/26	0	0.00	8	166.00	166.50	-8	2,930	-0.27%
2021/03/25	2	165.50	0	0.00	165.00	2	2,934	0.07%
2021/03/24	0	0.00	29	167.50	168.00	-29	2,935	-0.99%
2021/03/22	0	0.00	41	168.71	170.00	-41	2,968	-1.38%
2021/03/16	0	0.00	2	169.00	170.00	-2	3,128	-0.06%
2021/03/15	1	168.51	0	0.00	168.50	1	3,166	0.03%
2021/03/12	29	171.00	3	171.17	169.50	26	3,180	0.82%
2021/03/11	1	167.50	7	168.00	167.50	-6	3,187	-0.19%
2021/03/10	9	166.50	0	0.00	166.00	9	3,174	0.28%
2021/03/09	2	162.53	2	165.00	165.50	0	3,196	0.00%
2021/03/08	0	0.00	1	166.50	166.00	-1	3,191	-0.03%
2021/03/05	7	167.64	0	0.00	167.50	7	3,185	0.22%
2021/03/02	2	171.50	2	174.75	169.00	0	3,132	0.00%
2021/02/26	2	162.50	0	0.00	169.00	2	3,074	0.07%
2021/02/25	1	163.99	0	0.00	163.00	1	2,982	0.03%
2021/02/24	4	169.50	3	166.50	166.50	1	2,927	0.03%
2021/02/23	4	167.50	0	0.00	169.00	4	2,907	0.14%
2021/02/22	36	168.76	1	168.00	168.50	35	3,006	1.16%
2021/02/17	0	0.00	1	163.50	164.00	-1	3,109	-0.03%
2021/02/05	1	160.50	0	0.00	161.50	1	3,085	0.03%
2021/02/01	0	0.00	1	150.50	152.50	-1	3,051	-0.03%
2021/01/29	0	151.50	0	0.00	150.50	0	3,059	0.00%
2021/01/28	0	157.50	0	0.00	156.50	0	3,028	0.00%
2021/01/27	0	0.00	1	161.00	162.50	-1	3,002	-0.03%
2021/01/25	1	160.50	1.1	159.12	161.00	-0.1	3,053	0.00%
2021/01/21	0.5	156.00	0	0.00	156.00	0.5	2,990	0.02%
2021/01/20	1.4	155.29	0	0.00	155.00	1.4	2,978	0.05%
2021/01/15	2	161.25	3	162.33	161.00	-1	2,897	-0.03%
2021/01/14	1	160.50	1	165.50	165.50	0	2,845	0.00%
2021/01/08	0	0.00	2	159.00	159.00	-2	2,821	-0.07%
2021/01/06	0	157.00	0	0.00	155.50	0	2,791	0.00%
2021/01/04	0.1	156.62	0	0.00	156.50	0.1	2,691	0.00%
2020/12/31	20	156.00	0	0.00	157.00	20	2,668	0.75%
2020/12/30	0	156.00	0	0.00	155.50	0	2,650	0.00%
2020/12/29	0	0.00	10	155.50	156.00	-10	2,699	-0.37%
2020/12/24	0	0.00	2	158.50	157.50	-2	2,711	-0.07%
2020/12/23	14	158.68	3	158.83	157.00	11	2,705	0.41%
2020/12/22	0	0.00	2	155.50	153.00	-2	2,671	-0.07%
2020/12/17	2	155.00	0	0.00	154.50	2	2,677	0.07%
2020/12/11	1	152.50	0	0.00	153.00	1	2,705	0.04%
2020/12/10	2	155.50	0	0.00	155.00	2	2,689	0.07%
2020/12/09	1	160.00	1	161.00	161.00	0	2,652	0.00%
2020/12/07	0	0.00	1	154.50	154.00	-1	2,702	-0.04%
2020/12/03	3	161.00	3	159.33	159.00	0	2,756	0.00%
2020/11/30	2	159.00	4	158.50	156.00	-2	2,910	-0.07%
2020/11/27	0	0.00	1	157.50	157.00	-1	2,904	-0.03%
2020/11/26	1	153.00	0	0.00	155.00	1	2,900	0.03%
2020/11/25	2.1	153.00	0	0.00	152.50	2.1	2,910	0.07%
2020/11/24	0	0.00	1	156.50	156.00	-1	2,899	-0.03%
2020/11/23	0	0.00	1	156.00	156.00	-1	2,957	-0.03%
2020/11/20	0	0.00	1	156.00	156.50	-1	2,964	-0.03%
2020/11/19	3	155.17	0	0.00	155.50	3	2,993	0.10%
2020/11/18	1	160.00	0	160.00	160.00	1	2,919	0.03%
2020/11/17	2	164.75	2	167.00	162.00	0	2,946	0.00%
2020/11/16	1	163.00	3	162.67	163.00	-2	3,021	-0.07%
2020/11/13	1	150.00	1	151.50	153.50	0	2,923	0.00%
2020/11/11	0	0.00	1	152.00	152.50	-1	2,920	-0.03%
2020/11/06	0	0.00	5	148.00	146.50	-5	2,897	-0.17%
2020/11/02	2	146.00	0	0.00	146.50	2	2,998	0.07%
2020/10/30	2	150.00	0	0.00	150.00	2	2,997	0.07%
2020/10/29	1	151.00	0	0.00	151.00	1	3,088	0.03%
2020/10/27	1	153.00	0	0.00	153.50	1	3,302	0.03%
2020/10/26	1	153.00	1	154.50	154.00	0	3,341	0.00%
2020/10/22	2	153.00	1	154.50	154.50	1	3,432	0.03%
2020/10/20	1	156.00	0	0.00	156.50	1	3,530	0.03%
2020/10/19	0	0.00	2	154.75	156.00	-2	3,701	-0.05%
2020/10/13	0	0.00	1	147.50	148.00	-1	3,778	-0.03%
2020/10/12	1	153.00	13	154.27	149.50	-12	3,795	-0.32%
2020/10/08	1	152.50	2	153.75	152.50	-1	3,848	-0.03%
2020/10/07	1	152.50	0	0.00	153.50	1	4,063	0.02%
2020/10/06	14	153.29	4	153.63	153.00	10	4,085	0.24%
2020/10/05	0	0.00	1	149.00	149.00	-1	4,092	-0.02%
2020/09/29	1	144.00	0	0.00	143.00	1	4,169	0.02%
2020/09/28	1	143.00	0	0.00	143.00	1	4,235	0.02%
2020/09/24	1	150.50	0	0.00	150.00	1	4,313	0.02%
2020/09/18	2	158.50	2	159.00	159.00	0	4,554	0.00%
2020/09/17	1	157.50	5	157.70	158.00	-4	4,590	-0.09%
2020/09/16	0.1	156.50	0	0.00	156.50	0.1	4,614	0.00%
2020/09/14	3	150.00	1	152.50	156.00	2	4,646	0.04%
2020/09/11	1	151.00	0	0.00	149.50	1	4,703	0.02%
2020/09/09	1.1	153.67	0	0.00	155.50	1.1	4,846	0.02%
2020/09/08	2	157.75	0	0.00	156.50	2	4,825	0.04%
2020/09/07	1	160.00	0	0.00	158.50	1	4,823	0.02%
2020/09/03	1.1	169.00	0	0.00	167.00	1.1	4,822	0.02%
2020/09/02	0	0.00	1	171.50	172.50	-1	4,812	-0.02%
2020/09/01	0	0.00	1	171.50	171.50	-1	4,829	-0.02%
2020/08/31	2	170.00	1	171.50	170.00	1	4,861	0.02%
2020/08/28	0.1	171.50	0	0.00	171.00	0.1	4,879	0.00%
2020/08/27	3	177.50	1	183.00	175.00	2	4,868	0.04%
2020/08/26	0	0.00	3	176.50	176.00	-3	4,822	-0.06%
2020/08/25	6	177.00	9	175.89	175.00	-3	4,831	-0.06%
2020/08/21	2	170.00	3	170.67	171.50	-1	4,811	-0.02%
2020/08/20	2	172.50	0	0.00	160.00	2	4,824	0.04%
2020/08/17	0	0.00	1	168.50	170.00	-1	5,018	-0.02%
2020/08/14	2	169.25	0	0.00	170.50	2	5,221	0.04%
2020/08/13	0.1	169.50	0	0.00	169.00	0.1	5,247	0.00%
2020/08/10	0	170.00	0	0.00	169.00	0	5,505	0.00%
2020/08/07	2	172.50	0	0.00	174.00	2	5,513	0.04%
2020/08/06	1	178.00	0	0.00	175.00	1	5,573	0.02%
2020/08/05	0	0.00	1	181.00	179.50	-1	5,582	-0.02%
2020/08/04	2	177.50	3	180.33	177.00	-1	5,671	-0.02%
2020/08/03	3	175.67	1	176.50	174.00	2	5,793	0.03%
2020/07/31	1	176.50	1	171.50	177.00	0	5,763	0.00%
2020/07/28	1	169.00	1	169.00	167.00	0	6,064	0.00%
2020/07/24	1	169.00	0	0.00	168.00	1	6,096	0.02%
2020/07/23	4	171.25	11	170.27	173.00	-7	6,042	-0.12%
2020/07/22	1	164.50	1	165.00	164.00	0	5,865	0.00%
2020/07/21	0	0.00	3	162.83	164.00	-3	5,847	-0.05%
2020/07/17	0	157.00	2	158.50	156.00	-2	5,783	-0.03%
2020/07/16	2	160.00	1	160.00	159.50	1	5,789	0.02%
2020/07/15	0	0.00	2	160.25	158.50	-2	5,784	-0.03%
2020/07/14	9	162.44	5	164.80	160.00	4	5,768	0.07%
2020/07/13	3	157.00	0	0.00	157.00	3	5,604	0.05%
2020/07/10	1	157.00	5	158.20	156.00	-4	5,639	-0.07%
2020/07/09	1	165.00	1	162.00	161.50	0	5,612	0.00%
2020/07/08	8	162.25	2	162.50	163.00	6	5,584	0.11%
2020/07/07	6	166.00	8	165.31	162.00	-2	5,555	-0.04%
2020/07/03	0	0.00	1.5	166.50	166.50	-1.5	5,485	-0.03%
2020/07/02	4	162.75	3	163.17	162.50	1	5,469	0.02%
2020/07/01	3	160.50	1	159.50	159.50	2	5,525	0.04%
2020/06/24	1	155.50	0	0.00	154.50	1	5,387	0.02%
2020/06/23	2	156.50	0	0.00	156.00	2	5,381	0.04%
2020/06/22	1	160.50	2	159.50	159.00	-1	5,388	-0.02%
2020/06/19	1	160.50	0	0.00	161.00	1	5,449	0.02%
2020/06/18	0	0.00	3	162.00	162.50	-3	5,435	-0.06%
2020/06/17	3	157.17	4	158.50	158.00	-1	5,378	-0.02%
2020/06/16	3	158.17	1	154.00	159.00	2	5,352	0.04%
2020/06/15	1	152.00	1	150.00	149.50	0	5,300	0.00%
2020/06/12	1	147.50	0	0.00	149.00	1	5,341	0.02%
2020/06/11	1.1	156.10	0	0.00	149.00	1.1	5,362	0.02%
2020/06/10	0	0.00	1	152.00	155.00	-1	5,315	-0.02%
2020/06/09	0	0.00	3	151.17	151.50	-3	5,398	-0.06%
2020/06/08	1	148.50	1	150.00	148.50	0	5,491	0.00%
2020/06/05	3	148.50	1	149.00	148.00	2	5,509	0.04%
2020/06/04	1	149.50	1	152.00	152.00	0	5,543	0.00%
2020/06/03	4	150.63	3	151.00	151.00	1	5,575	0.02%
2020/06/02	1	149.00	1	151.00	149.00	0	5,606	0.00%
2020/06/01	0	0.00	2	150.75	150.00	-2	5,617	-0.04%
2020/05/29	1	148.50	3	150.00	147.50	-2	5,609	-0.04%
2020/05/28	2	149.25	1	154.00	148.00	1	5,641	0.02%
2020/05/27	4	153.00	3	153.83	152.00	1	5,630	0.02%
2020/05/26	3	151.50	6	153.00	153.00	-3	5,605	-0.05%
2020/05/25	0	0.00	2	148.00	148.00	-2	5,467	-0.04%
2020/05/22	5	143.60	1	143.50	143.00	4	5,360	0.07%
2020/05/21	3	143.50	12	145.21	147.00	-9	5,300	-0.17%
2020/05/20	0	0.00	1	134.50	135.50	-1	5,122	-0.02%
2020/05/19	2	137.50	0	0.00	135.00	2	5,135	0.04%
2020/05/18	3	136.67	3	137.67	134.00	0	5,106	0.00%
2020/05/15	2	141.50	2	143.50	144.00	0	4,946	0.00%
2020/05/14	2	144.00	7	142.93	141.00	-5	4,963	-0.10%
2020/05/13	2	145.50	2	147.00	145.50	0	4,927	0.00%
2020/05/12	3.1	144.32	0	0.00	144.00	3.1	4,894	0.06%
2020/05/11	7	147.64	1	147.50	146.00	6	4,952	0.12%
2020/05/08	4	144.88	18	143.11	144.00	-14	4,862	-0.29%
2020/05/07	3	137.33	4	137.00	137.50	-1	4,729	-0.02%
2020/05/06	3	133.33	1	134.00	134.00	2	4,677	0.04%
2020/05/05	15	132.03	7	134.64	132.00	8	4,652	0.17%
2020/05/04	6	129.00	1	129.50	130.50	5	4,519	0.11%
2020/04/30	0	0.00	10	128.15	130.00	-10	4,509	-0.22%
2020/04/29	3	124.17	1	124.50	124.50	2	4,588	0.04%
2020/04/28	0.1	123.50	2	122.25	123.50	-1.9	4,750	-0.04%
2020/04/27	4	121.13	0	0.00	122.00	4	4,804	0.08%
2020/04/24	2	121.50	0	0.00	120.50	2	4,819	0.04%
2020/04/23	4	122.00	1	122.50	123.00	3	4,852	0.06%
2020/04/21	0	0.00	2	121.50	121.00	-2	4,895	-0.04%
2020/04/20	2	122.00	0	0.00	124.50	2	4,968	0.04%
2020/04/17	3	124.17	3	123.67	123.00	0	5,041	0.00%
2020/04/16	1	123.50	3	124.17	123.50	-2	5,017	-0.04%
2020/04/15	1	124.00	2	123.50	123.00	-1	5,046	-0.02%
2020/04/14	2	120.00	8	119.44	120.00	-6	5,035	-0.12%
2020/04/13	2	117.00	0	0.00	117.00	2	5,095	0.04%
2020/04/10	0	0.00	4	116.50	117.00	-4	5,134	-0.08%
2020/04/09	1	115.00	0	0.00	115.00	1	5,231	0.02%
2020/04/08	1	116.50	0	0.00	117.00	1	5,322	0.02%
2020/04/07	8	116.25	4	116.13	116.00	4	5,334	0.07%
2020/04/06	4	110.38	4	113.13	114.00	0	5,373	0.00%
2020/04/01	1	106.50	0	0.00	107.00	1	5,386	0.02%
2020/03/31	0	0.00	1	108.00	106.00	-1	5,684	-0.02%
2020/03/30	11	105.95	10	108.00	108.00	1	5,909	0.02%
2020/03/27	1	110.00	1	109.00	105.50	0	5,896	0.00%
2020/03/26	0	0.00	1	106.00	106.50	-1	5,861	-0.02%
2020/03/25	12	105.50	17	104.59	105.50	-5	5,822	-0.09%
2020/03/24	3	99.70	19	99.72	99.60	-16	5,763	-0.28%
2020/03/23	6	93.92	0	0.00	92.60	6	5,773	0.10%
2020/03/20	22	97.96	3	97.90	97.50	19	5,760	0.33%
2020/03/19	3	90.00	2	92.50	90.00	1	5,736	0.02%
2020/03/18	1	102.00	22	103.11	100.00	-21	5,755	-0.36%
2020/03/17	1	101.00	1	103.00	101.00	0	5,731	0.00%
2020/03/16	1	105.50	4	106.63	104.50	-3	5,664	-0.05%
2020/03/13	4	105.13	6	104.00	109.00	-2	5,656	-0.04%
2020/03/12	7	116.86	1	120.50	115.50	6	5,564	0.11%
2020/03/11	1	125.50	1	125.00	125.50	0	5,449	0.00%
2020/03/10	0	0.00	2	122.50	125.50	-2	5,433	-0.04%
2020/03/09	2	120.25	0	0.00	119.00	2	5,367	0.04%
2020/03/06	0	0.00	1	124.00	125.50	-1	5,320	-0.02%
2020/03/03	0	0.00	1	125.00	123.50	-1	5,354	-0.02%
2020/03/02	1	117.00	1	119.00	119.00	0	5,356	0.00%
2020/02/27	1	122.00	0	0.00	120.00	1	5,411	0.02%
2020/02/26	0	0.00	5	127.60	128.00	-5	5,350	-0.09%
2020/02/25	0	0.00	1	126.00	127.00	-1	5,339	-0.02%
2020/02/24	0	0.00	1	125.00	126.50	-1	5,387	-0.02%
2020/02/21	4	125.75	0	0.00	125.50	4	5,418	0.07%
2020/02/20	3	129.67	2	130.00	127.50	1	5,410	0.02%
2020/02/19	1	128.50	2	128.00	127.50	-1	5,414	-0.02%
2020/02/18	2	128.25	1	128.50	128.50	1	5,441	0.02%
2020/02/17	11	127.86	6	128.50	128.50	5	5,496	0.09%
2020/02/14	18	128.31	2	128.75	128.50	16	5,517	0.29%
2020/02/13	4	127.63	3	127.67	127.50	1	5,663	0.02%
2020/02/12	5	125.60	7	126.64	127.50	-2	5,725	-0.03%
2020/02/11	1	121.00	1	119.00	120.50	0	5,696	0.00%
2020/02/10	1	116.00	1	114.50	117.50	0	5,887	0.00%
2020/02/06	2	119.75	3	120.50	121.00	-1	6,165	-0.02%
2020/02/05	3	118.17	2	117.25	118.50	1	6,355	0.02%
2020/02/04	4	118.25	2	118.00	119.50	2	6,449	0.03%
2020/01/31	2	115.75	3	119.17	115.50	-1	6,521	-0.02%
2020/01/30	1	122.50	2	123.50	122.50	-1	6,415	-0.02%
2020/01/17	1	135.00	1	135.50	135.50	0	6,369	0.00%
2020/01/16	0	0.00	3	134.00	134.50	-3	6,364	-0.05%
2020/01/15	5	133.30	1	134.00	132.00	4	6,397	0.06%
2020/01/14	0	0.00	3	136.00	136.00	-3	6,455	-0.05%
2020/01/13	3	130.67	4	133.25	134.50	-1	6,416	-0.02%
2020/01/10	0	0.00	2	129.00	129.00	-2	6,453	-0.03%
2020/01/09	3	130.83	1	132.00	131.00	2	6,502	0.03%
2020/01/08	1	127.00	0	0.00	127.00	1	6,533	0.02%
2020/01/07	1	129.50	1	129.50	129.50	0	6,544	0.00%
2020/01/03	5	135.10	9	135.06	133.00	-4	6,586	-0.06%
2020/01/02	3.1	135.25	11	136.50	137.50	-7.9	6,633	-0.12%
2019/12/31	3	137.33	3	137.17	137.00	0	6,621	0.00%
2019/12/30	2	136.25	2	137.25	136.50	0	6,600	0.00%
2019/12/27	2	136.00	0	0.00	135.00	2	6,597	0.03%
2019/12/26	2	133.00	4	136.00	135.50	-2	6,497	-0.03%
2019/12/25	8	129.94	11	130.68	131.50	-3	6,244	-0.05%
2019/12/23	0	0.00	1	125.00	125.00	-1	6,086	-0.02%
2019/12/20	1	124.00	1	125.00	125.00	0	6,103	0.00%
2019/12/19	0	0.00	0.8	124.50	124.50	-0.8	6,160	-0.01%
2019/12/18	1	124.00	1	126.50	124.00	0	6,181	0.00%
2019/12/17	1	124.50	0	0.00	124.50	1	6,162	0.02%
2019/12/16	2	123.00	2	124.50	125.00	0	6,203	0.00%
2019/12/13	0	0.00	1	122.00	123.50	-1	6,311	-0.02%
2019/12/12	1	120.50	0	0.00	121.00	1	6,307	0.02%
2019/12/10	1	122.00	1	123.50	121.50	0	6,726	0.00%
2019/12/09	1	125.50	1	124.00	123.00	0	6,764	0.00%
2019/12/05	0	0.00	2	124.00	123.00	-2	6,943	-0.03%
2019/12/04	1	122.00	1	122.00	122.00	0	7,002	0.00%
2019/12/02	1	120.00	0	0.00	120.00	1	7,182	0.01%
2019/11/29	3	122.67	0	0.00	122.00	3	7,139	0.04%
2019/11/28	3.1	125.99	1	125.50	125.50	2.1	7,159	0.03%
2019/11/27	0	0.00	3	127.00	127.00	-3	7,234	-0.04%
2019/11/26	2	126.50	4	125.50	126.00	-2	7,256	-0.03%
2019/11/22	1.1	121.47	0	0.00	121.00	1.1	7,273	0.01%
2019/11/21	1	120.50	0	0.00	121.00	1	7,340	0.01%
2019/11/20	3	121.83	1	121.50	121.50	2	7,361	0.03%
2019/11/19	1.1	125.39	17	125.47	125.00	-15.9	7,409	-0.21%
2019/11/18	1.1	127.68	3	127.33	124.50	-1.9	7,413	-0.03%
2019/11/15	0.1	126.00	1	126.00	126.50	-0.9	7,478	-0.01%
2019/11/14	1	126.00	2	125.00	126.00	-1	7,486	-0.01%
2019/11/13	3	125.17	1	124.50	125.50	2	7,477	0.03%
2019/11/12	2	122.00	4	122.25	124.00	-2	7,479	-0.03%
2019/11/11	1	117.50	1	119.50	117.50	0	7,539	0.00%
2019/11/08	4	119.38	2	119.00	119.00	2	7,534	0.03%
2019/11/07	6	118.33	0	0.00	121.00	6	7,592	0.08%
2019/11/06	18	129.14	6	127.25	125.00	12	7,518	0.16%
2019/11/05	3	132.50	2	132.50	130.50	1	7,426	0.01%
2019/11/04	3	133.00	5	134.60	131.00	-2	7,382	-0.03%
2019/11/01	5	130.70	3	131.83	133.00	2	7,208	0.03%
2019/10/31	4	129.88	3	131.83	127.50	1	7,219	0.01%
2019/10/30	2	125.25	1	126.00	125.50	1	7,228	0.01%
2019/10/29	1	125.50	2	127.50	126.00	-1	7,315	-0.01%
2019/10/25	3	128.50	2	129.75	128.00	1	7,378	0.01%
2019/10/24	1	128.00	0	0.00	129.00	1	7,422	0.01%
2019/10/23	1	128.00	0	0.00	128.00	1	7,488	0.01%
2019/10/22	2	131.00	1	132.50	130.50	1	7,499	0.01%
2019/10/21	1	127.00	1	128.50	128.50	0	7,552	0.00%
2019/10/18	1	128.00	4	126.38	127.50	-3	7,800	-0.04%
2019/10/17	3	124.00	2	125.25	124.50	1	7,819	0.01%
2019/10/16	5	121.20	0	0.00	122.50	5	7,800	0.06%
2019/10/15	3	126.00	2	127.50	123.50	1	7,789	0.01%
2019/10/14	1	126.50	3	127.50	126.50	-2	7,838	-0.03%
2019/10/09	2	120.50	5	122.70	124.00	-3	7,876	-0.04%
2019/10/08	4	126.38	1	125.00	125.00	3	7,870	0.04%
2019/10/07	1	128.50	1	131.50	131.50	0	7,906	0.00%
2019/10/04	1	127.50	2	128.50	127.50	-1	7,970	-0.01%
2019/10/03	3	125.00	4	126.13	126.50	-1	7,966	-0.01%
2019/10/01	0	0.00	1	128.00	129.50	-1	7,933	-0.01%
2019/09/27	2	125.50	2	127.25	125.50	0	7,941	0.00%
2019/09/26	6	131.00	3	131.50	130.00	3	7,968	0.04%
2019/09/24	3	129.17	1	131.00	128.50	2	8,341	0.02%
2019/09/23	3	131.17	1	130.50	130.50	2	8,363	0.02%
2019/09/20	1	132.50	0	0.00	133.00	1	8,474	0.01%
2019/09/19	4	132.38	3	132.50	132.00	1	8,483	0.01%
2019/09/18	9	135.44	3	136.00	134.50	6	8,440	0.07%
2019/09/17	8	139.75	7	140.14	140.00	1	8,313	0.01%
2019/09/16	4	137.13	22	138.07	139.00	-18	8,364	-0.22%
2019/09/12	1	136.50	6	135.83	136.00	-5	8,359	-0.06%
2019/09/11	18	129.69	2	130.75	130.00	16	8,218	0.19%
2019/09/10	1	128.00	1	128.00	127.50	0	8,177	0.00%
2019/09/09	4	132.63	8	127.50	128.00	-4	8,163	-0.05%
2019/09/06	6	135.92	4	136.00	135.50	2	8,020	0.02%
2019/09/05	10	136.30	9	138.72	139.50	1	8,001	0.01%
2019/09/04	3	132.50	4	134.25	134.00	-1	7,930	-0.01%
2019/09/03	5	133.00	2	133.25	133.50	3	8,053	0.04%
2019/09/02	4	130.88	6	133.00	133.50	-2	8,114	-0.02%
2019/08/30	7	133.29	1	132.00	132.00	6	8,096	0.07%
2019/08/29	1	132.50	2	135.25	136.50	-1	8,041	-0.01%
2019/08/28	1	135.00	0	0.00	135.50	1	8,050	0.01%
2019/08/27	2	135.25	3	134.83	133.50	-1	8,051	-0.01%
2019/08/26	1	134.00	4	134.13	131.50	-3	8,014	-0.04%
2019/08/23	3	136.33	4	138.00	139.00	-1	7,968	-0.01%
2019/08/22	2	138.00	0	0.00	139.50	2	7,947	0.03%
2019/08/21	0	0.00	1	136.00	137.00	-1	7,910	-0.01%
2019/08/20	4	136.75	4	137.50	135.50	0	7,986	0.00%
2019/08/19	2	135.00	1	135.00	134.00	1	7,943	0.01%
2019/08/15	4	131.88	1	132.50	132.50	3	7,896	0.04%
2019/08/14	5	133.10	9	133.50	134.50	-4	7,857	-0.05%
2019/08/13	4	127.38	7	127.00	127.00	-3	7,700	-0.04%
2019/08/12	8	127.31	6	129.92	125.00	2	7,680	0.03%
2019/08/08	2	125.00	5	125.60	126.00	-3	7,580	-0.04%
2019/08/07	3	123.17	6	123.67	121.50	-3	7,480	-0.04%
2019/08/06	0	0.00	4	117.25	119.00	-4	7,366	-0.05%
2019/08/05	5	117.30	7	118.00	115.50	-2	7,333	-0.03%
2019/08/02	15	119.23	4	120.75	118.00	11	7,331	0.15%
2019/08/01	9	124.50	12	125.04	126.00	-3	7,255	-0.04%
2019/07/31	9	121.33	5	123.10	120.00	4	6,983	0.06%
2019/07/30	6	116.67	5	118.70	119.50	1	6,906	0.01%
2019/07/29	5	122.60	2	123.25	121.50	3	6,894	0.04%
2019/07/26	0.5	124.00	2	122.00	124.00	-1.5	6,936	-0.02%
2019/07/25	24	123.48	28	122.48	123.00	-4	6,856	-0.06%
2019/07/24	6.1	119.17	7	120.21	120.50	-0.9	6,787	-0.01%
2019/07/23	2	119.25	2	120.00	119.50	0	6,821	0.00%
2019/07/22	8	121.06	6	119.42	121.50	2	6,689	0.03%
2019/07/19	2	111.50	10	113.55	115.00	-8	6,405	-0.12%
2019/07/18	4.1	109.12	0	0.00	109.00	4.1	6,313	0.06%
2019/07/17	4	110.88	3	112.65	110.00	1	6,334	0.02%
2019/07/16	5	112.20	1	112.50	111.00	4	6,304	0.06%
2019/07/15	5	111.70	8	111.94	113.00	-3	6,262	-0.05%
2019/07/12	4	109.13	9	109.50	110.00	-5	6,250	-0.08%
2019/07/11	4	107.63	5	108.50	108.50	-1	6,257	-0.02%
2019/07/10	2	103.75	7	104.29	102.50	-5	6,288	-0.08%
2019/07/09	1	99.10	3	99.93	101.00	-2	6,206	-0.03%
2019/07/08	5	99.72	1	99.90	99.10	4	6,186	0.06%
2019/07/04	0.1	100.50	1	100.00	101.00	-1	6,247	-0.02%
2019/07/03	3	99.97	1	100.00	99.80	2	6,297	0.03%
2019/07/02	3	102.00	1	103.50	102.50	2	6,275	0.03%
2019/07/01	11	101.58	21	101.64	103.00	-10	6,241	-0.16%
2019/06/28	2	93.75	2	94.00	93.70	0	5,961	0.00%
2019/06/27	12.1	96.68	7	97.26	95.60	5.1	6,064	0.08%
2019/06/26	2	94.80	2	94.50	94.80	0	6,140	0.00%
2019/06/25	1	95.10	1	95.90	94.80	0	6,124	0.00%
2019/06/24	1	95.80	0	0.00	94.70	1	6,214	0.02%
2019/06/21	6.1	96.65	5	97.78	95.10	1.1	6,306	0.02%
2019/06/20	5	97.58	8	97.79	98.50	-3	6,166	-0.05%
2019/06/19	2	95.60	13	93.70	95.70	-11	6,030	-0.18%
2019/06/18	5	90.54	3	90.67	91.40	2	5,919	0.03%
2019/06/17	2	89.95	3	90.37	90.10	-1	5,896	-0.02%
2019/06/14	8	89.00	4	89.48	88.50	4	5,878	0.07%
2019/06/13	7	91.24	2	91.55	90.10	5	5,873	0.09%
2019/06/12	8	91.18	9	91.47	91.70	-1	5,956	-0.02%
2019/06/11	0	0.00	7	88.51	88.30	-7	5,952	-0.12%
2019/06/10	3	85.00	1	84.30	87.00	2	5,811	0.03%
2019/06/06	0	0.00	1	82.30	82.00	-1	5,772	-0.02%
2019/06/05	2	84.45	2	84.85	84.20	0	5,737	0.00%
2019/06/04	2	85.35	0	0.00	83.40	2	5,710	0.04%
2019/06/03	2	86.30	0	0.00	85.90	2	5,677	0.04%
2019/05/31	0	0.00	1	84.70	85.90	-1	5,758	-0.02%
2019/05/30	0	0.00	1	82.50	82.90	-1	5,783	-0.02%
2019/05/28	5	81.80	4	82.53	80.00	1	5,885	0.02%
2019/05/27	1	80.30	1	80.90	81.70	0	5,889	0.00%
2019/05/24	6	86.15	3	86.13	84.70	3	5,874	0.05%
2019/05/23	8	87.20	6	86.92	86.00	2	5,909	0.03%
2019/05/22	3	89.87	0	0.00	88.30	3	5,997	0.05%
2019/05/21	2	87.25	3	89.40	90.60	-1	6,014	-0.02%
2019/05/20	1	86.50	1	87.20	87.60	0	6,031	0.00%
2019/05/17	2	91.00	0	0.00	89.90	2	5,988	0.03%
2019/05/16	0	0.00	1	95.00	92.70	-1	6,015	-0.02%
2019/05/15	1	97.10	0	0.00	97.90	1	6,111	0.02%
2019/05/14	1	92.30	0	0.00	94.20	1	6,172	0.02%
2019/05/13	0	0.00	1	98.00	92.80	-1	6,252	-0.02%
2019/05/10	1	99.70	2	100.15	97.50	-1	6,207	-0.02%
2019/05/09	2	98.00	0	0.00	98.60	2	6,259	0.03%
2019/05/08	4	97.50	4	92.45	97.90	0	6,174	0.00%
2019/05/06	1	95.80	0	0.00	93.40	1	6,159	0.02%
2019/05/03	18	100.34	16	101.47	100.50	2	6,090	0.03%
2019/05/02	1	98.90	0	0.00	98.80	1	6,254	0.02%
2019/04/30	1	97.80	0	0.00	99.20	1	6,420	0.02%
2019/04/29	1	99.60	1	99.90	97.50	0	6,528	0.00%
2019/04/26	1	100.00	0.1	100.00	100.00	0.9	6,595	0.01%
2019/04/25	0	0.00	0.5	102.00	102.00	-0.5	6,748	-0.01%
2019/04/23	3.1	103.99	0	0.00	103.50	3.1	6,876	0.04%
2019/04/22	0	0.00	1.1	109.29	107.50	-1.1	6,782	-0.02%
2019/04/19	2	106.50	1	107.00	107.00	1	6,710	0.01%
2019/04/18	4.1	107.26	4	109.50	107.50	0.1	6,646	0.00%
2019/04/17	2	111.00	4	109.75	111.50	-2	6,561	-0.03%
2019/04/16	7	105.57	13	106.12	109.00	-6	6,455	-0.09%
2019/04/15	3.1	102.97	1	105.00	102.00	2.1	6,270	0.03%
2019/04/12	1	102.00	0	101.00	100.50	1	6,194	0.02%
2019/04/11	1.1	101.46	0	0.00	101.50	1.1	6,168	0.02%
2019/04/10	0	0.00	6	102.83	103.50	-6	6,091	-0.10%
2019/04/09	7	100.21	4	100.50	99.70	3	6,018	0.05%
2019/04/08	2.1	100.40	0	0.00	99.40	2.1	5,901	0.04%
2019/04/03	2.1	100.74	0	0.00	100.50	2.1	5,827	0.04%
2019/04/02	1.1	104.00	0	0.00	104.50	1.1	5,757	0.02%
2019/04/01	6	106.25	3	107.00	102.50	3	5,726	0.05%
2019/03/29	21	105.52	32	105.36	106.50	-11	5,539	-0.20%
2019/03/28	3	98.70	1	101.00	97.00	2	5,363	0.04%
2019/03/27	5	99.48	7	100.47	99.60	-2	5,392	-0.04%
2019/03/26	7	98.39	9	99.40	98.40	-2	5,369	-0.04%
2019/03/22	4	97.53	1	99.50	96.10	3	5,353	0.06%
2019/03/21	3	97.93	7	98.49	98.00	-4	5,329	-0.08%
2019/03/20	6	96.98	3	97.67	96.60	3	5,318	0.06%
2019/03/19	5	97.66	2	98.20	97.00	3	5,316	0.06%
2019/03/18	2	97.15	0	0.00	97.30	2	5,336	0.04%
2019/03/15	0	0.00	1	97.80	98.00	-1	5,323	-0.02%
2019/03/14	0	0.00	4	95.63	96.30	-4	5,242	-0.08%
2019/03/13	2	92.20	0	0.00	92.00	2	5,229	0.04%
2019/03/12	0	0.00	3	93.60	93.50	-3	5,329	-0.06%
2019/03/11	1	91.60	0	0.00	91.60	1	5,409	0.02%
2019/03/08	4	92.70	5	93.32	93.80	-1	5,478	-0.02%
2019/03/07	1	92.30	3	92.80	93.30	-2	5,476	-0.04%
2019/03/06	6	91.40	3	93.07	93.00	3	5,457	0.05%
2019/03/05	1	90.90	1	92.10	94.90	0	5,344	0.00%
2019/03/04	4	91.98	4	92.53	93.00	0	5,294	0.00%
2019/02/26	2	94.65	2	95.60	94.10	0	5,066	0.00%
2019/02/25	1	96.00	2	95.50	96.50	-1	4,981	-0.02%
2019/02/22	3	93.67	6	94.77	93.50	-3	4,873	-0.06%
2019/02/21	0	0.00	1	92.70	92.30	-1	4,762	-0.02%
2019/02/20	3	91.30	0	0.00	90.20	3	4,623	0.06%
2019/02/19	0	0.00	4.1	89.97	90.00	-4.1	4,541	-0.09%
2019/02/18	1	87.70	0	87.60	87.70	1	4,454	0.02%
2019/02/15	5	89.52	4	90.20	88.20	1	4,421	0.02%
2019/02/14	6	87.33	8	87.55	87.00	-2	4,304	-0.05%
2019/02/12	1	81.90	1	83.80	82.00	0	4,023	0.00%
2019/02/11	1	81.00	1	81.00	80.40	0	3,909	0.00%
2019/01/30	1	80.20	1	80.20	80.00	0	3,887	0.00%
2019/01/29	0	0.00	1	78.10	77.40	-1	3,802	-0.03%
2019/01/28	2	77.65	3	79.20	77.50	-1	3,806	-0.03%
2019/01/25	3	78.97	0	0.00	78.70	3	3,827	0.08%
2019/01/24	1	80.00	2	80.00	80.10	-1	3,808	-0.03%
2019/01/23	19	82.04	19	82.26	81.50	0	3,787	0.00%
2019/01/22	8	79.50	8	79.65	79.50	0	3,554	0.00%
2019/01/21	0	0.00	2	79.90	80.40	-2	3,406	-0.06%
2019/01/18	15	79.07	18	78.88	76.60	-3	3,335	-0.09%
2019/01/17	0	0.00	4	76.88	74.30	-4	3,250	-0.12%
2019/01/16	4	75.53	23	74.84	75.70	-19	3,108	-0.61%
2019/01/15	4	67.90	4	68.70	68.90	0	2,928	0.00%
2019/01/14	3	68.40	0	0.00	68.00	3	2,934	0.10%
2019/01/11	1	68.80	1	69.50	68.70	0	2,976	0.00%
2019/01/10	1	68.40	0	0.00	68.40	1	2,975	0.03%
2019/01/09	6	68.87	32	69.06	68.50	-26	2,971	-0.87%
2019/01/08	2	68.35	2	68.10	69.00	0	2,977	0.00%
2019/01/07	0	0.00	6	69.00	68.60	-6	2,978	-0.20%
2019/01/04	7	64.76	7	65.20	65.30	0	3,006	0.00%
2019/01/03	1	66.80	0	0.00	66.60	1	3,043	0.03%
2019/01/02	5	66.60	5	67.50	66.50	0	3,099	0.00%
2018/12/25	5	66.00	0	0.00	66.40	5	3,057	0.16%
2018/12/24	7	66.70	6	67.10	67.50	1	3,068	0.03%
2018/12/22	0	0.00	2	67.20	66.80	-2	3,061	-0.07%
2018/12/21	8	66.56	6	66.87	67.50	2	3,076	0.07%
2018/12/20	29	65.25	0	0.00	64.20	29	3,016	0.96%
2018/12/19	2	69.00	0	0.00	67.40	2	2,947	0.07%
2018/12/18	11	71.70	5	70.40	68.90	6	2,836	0.21%
2018/12/17	3	76.07	0	0.00	75.70	3	2,734	0.11%
2018/12/14	3	77.97	1	77.80	77.30	2	2,734	0.07%
2018/12/11	6	79.00	9	79.92	81.00	-3	2,684	-0.11%
2018/12/10	10	74.74	10	75.58	77.50	0	2,655	0.00%
2018/12/07	2	76.10	1	76.00	76.20	1	2,633	0.04%
2018/12/06	3	78.00	1	77.50	76.30	2	2,565	0.08%
2018/12/05	2	82.75	3	87.00	82.90	-1	2,542	-0.04%
2018/12/04	16	85.19	20	85.67	88.10	-4	2,457	-0.16%
2018/12/03	5	80.10	0	0.00	80.10	5	2,343	0.21%
2018/11/29	1	76.00	1	76.60	75.00	0	2,259	0.00%
2018/11/28	0	0.00	1	74.30	73.80	-1	2,275	-0.04%
2018/11/19	0	0.00	1	72.30	72.30	-1	2,512	-0.04%
2018/11/16	1	70.90	3	71.13	70.60	-2	2,532	-0.08%
2018/11/09	2	69.70	0	0.00	69.70	2	2,654	0.08%
2018/11/08	0	0.00	1	72.00	71.60	-1	2,660	-0.04%
2018/11/06	1	73.30	2	71.90	70.00	-1	2,714	-0.04%
2018/11/05	20	68.12	24	70.46	72.00	-4	2,727	-0.15%
2018/11/01	5	66.00	6	66.28	66.00	-1	2,732	-0.04%
2018/10/25	1	60.00	0	0.00	59.20	1	2,941	0.03%
2018/10/24	1	65.70	1	66.70	65.70	0	2,905	0.00%
2018/10/23	6	68.47	3	70.83	67.50	3	2,860	0.10%
2018/10/22	3	72.70	0	0.00	72.50	3	2,837	0.11%
2018/10/19	1	72.80	0	0.00	74.60	1	2,830	0.04%
2018/10/18	0	0.00	1	74.80	75.50	-1	2,811	-0.04%
2018/10/16	8	73.18	9	73.59	74.00	-1	2,861	-0.03%
2018/10/12	0	0.00	1	64.20	69.50	-1	2,859	-0.03%
2018/10/11	1	70.20	0	0.00	70.20	1	2,793	0.04%
2018/10/09	5	78.08	0	0.00	78.00	5	2,747	0.18%
2018/10/01	0	0.00	1	88.00	88.10	-1	2,723	-0.04%
2018/09/28	9	85.04	10	85.65	86.00	-1	2,749	-0.04%
2018/09/25	0	83.70	1	83.50	83.70	-1	2,725	-0.04%
2018/09/21	0	0.00	3	81.40	82.40	-3	2,722	-0.11%
2018/09/19	3	82.13	2	82.20	80.70	1	2,698	0.04%
2018/09/18	1	81.20	2	81.50	81.50	-1	2,697	-0.04%
2018/09/17	3	82.33	3	82.80	82.00	0	2,697	0.00%
2018/09/14	0	0.00	2	84.40	84.40	-2	2,685	-0.07%
2018/09/12	1	77.50	0	0.00	78.50	1	2,658	0.04%
2018/09/10	2	80.65	1	78.40	78.00	1	2,613	0.04%
2018/09/07	2	88.10	3	88.33	84.40	-1	2,634	-0.04%
2018/09/06	2	88.90	0	0.00	88.60	2	2,625	0.08%
2018/09/05	2	90.00	0	0.00	90.30	2	2,618	0.08%
2018/09/04	1.1	87.77	7	89.21	90.60	-5.9	2,592	-0.23%
2018/09/03	7	87.54	6	87.63	86.60	1	2,549	0.04%
2018/08/31	4	88.48	4	89.13	88.80	0	2,592	0.00%
2018/08/30	4	88.53	1	88.90	88.40	3	2,579	0.12%
2018/08/29	1	92.80	1	93.60	94.40	0	2,556	0.00%
2018/08/28	2	92.95	0	0.00	92.50	2	2,553	0.08%
2018/08/27	1	92.90	4	92.33	93.00	-3	2,537	-0.12%
2018/08/24	3	89.13	0	0.00	89.50	3	2,561	0.12%
2018/08/23	1	91.50	2	92.05	91.80	-1	2,543	-0.04%
2018/08/22	1	89.90	2	92.00	89.90	-1	2,536	-0.04%
2018/08/21	2	91.20	1	91.00	91.20	1	2,507	0.04%
2018/08/20	3	88.50	0	0.00	88.50	3	2,505	0.12%
2018/08/17	1	91.90	0	0.00	91.10	1	2,471	0.04%
2018/08/16	1	95.00	1	90.20	91.70	0	2,463	0.00%
2018/08/14	0	0.00	1	95.00	95.50	-1	2,477	-0.04%
2018/08/13	3	93.60	3	93.03	93.60	0	2,460	0.00%
2018/08/10	2	99.90	2	99.80	99.00	0	2,449	0.00%
2018/08/09	0	0.00	2	99.10	99.20	-2	2,407	-0.08%
2018/08/08	4.1	95.96	3	97.37	98.00	1.1	2,384	0.05%
2018/08/07	5	96.22	4	97.48	94.30	1	2,351	0.04%
2018/08/06	0	0.00	1	94.10	94.90	-1	2,370	-0.04%
2018/08/03	1	94.50	0	0.00	94.10	1	2,562	0.04%
2018/08/02	8.1	98.15	11	95.95	98.50	-2.9	2,562	-0.11%
2018/08/01	7	91.46	13	93.08	96.00	-6	2,486	-0.24%
2018/07/31	1	87.30	5	88.44	88.00	-4	2,416	-0.17%
2018/07/27	0	0.00	1	86.40	86.00	-1	2,466	-0.04%
2018/07/26	0	0.00	1	84.10	84.20	-1	2,493	-0.04%
2018/07/25	1	82.10	1	82.80	83.90	0	2,506	0.00%
2018/07/24	4	82.13	4	82.30	83.60	0	2,546	0.00%
2018/07/20	0	0.00	3	83.43	84.80	-3	2,676	-0.11%
2018/07/17	0	0.00	1	78.10	78.20	-1	2,870	-0.03%
2018/07/13	0	0.00	1	77.40	77.00	-1	2,972	-0.03%
2018/07/11	2	74.10	1	74.40	74.00	1	2,978	0.03%
2018/07/09	0	0.00	1	75.40	75.50	-1	3,000	-0.03%
2018/07/06	1	73.50	0	0.00	73.00	1	3,019	0.03%
2018/07/05	1	78.10	0	0.00	78.90	1	2,975	0.03%
2018/07/03	0	0.00	2	78.60	77.60	-2	3,060	-0.07%
2018/06/26	4	78.20	4	78.90	79.40	0	3,137	0.00%
2018/06/25	4	78.65	0	0.00	78.30	4	3,161	0.13%
2018/06/19	0	0.00	1	84.50	84.10	-1	3,305	-0.03%
2018/06/15	5	85.58	0	0.00	84.50	5	3,368	0.15%
2018/06/14	4	87.65	1	88.50	87.50	3	3,310	0.09%
2018/06/13	1	88.70	4	88.58	88.50	-3	3,321	-0.09%
2018/06/12	2	87.65	0	0.00	87.60	2	3,369	0.06%
2018/06/11	3	89.40	0	0.00	89.20	3	3,430	0.09%
2018/06/08	4	89.73	6	89.95	88.60	-2	3,424	-0.06%
2018/06/07	5	87.26	0	0.00	87.00	5	3,381	0.15%
2018/06/06	2	88.30	3	88.73	87.90	-1	3,391	-0.03%
2018/06/05	0	0.00	5	87.82	87.10	-5	3,351	-0.15%
2018/06/04	2	84.90	2	85.00	84.80	0	3,305	0.00%
2018/06/01	0	0.00	11	83.35	84.40	-11	3,287	-0.33%
2018/05/31	2	80.80	1	81.60	80.20	1	3,243	0.03%
2018/05/30	7	80.94	0	0.00	80.70	7	3,256	0.21%
2018/05/29	2	83.75	0	0.00	82.80	2	3,291	0.06%
2018/05/28	1	83.80	1	85.60	85.10	0	3,302	0.00%
2018/05/25	1	82.70	4	82.58	83.40	-3	3,301	-0.09%
2018/05/24	2	82.60	2	82.80	82.50	0	3,325	0.00%
2018/05/23	7	84.49	0	0.00	83.90	7	3,379	0.21%
2018/05/22	1	84.30	4	85.45	85.80	-3	3,381	-0.09%
2018/05/18	1	85.00	3	85.43	85.10	-2	3,412	-0.06%
2018/05/17	2	83.95	1	84.50	84.70	1	3,401	0.03%
2018/05/16	1	83.60	2	84.50	83.50	-1	3,417	-0.03%
2018/05/15	1	84.70	1	84.70	83.50	0	3,424	0.00%
2018/05/14	5	83.84	6	83.80	83.60	-1	3,457	-0.03%
2018/05/11	8	82.63	19	82.41	83.60	-11	3,406	-0.32%
2018/05/10	2	77.60	80	75.85	79.40	-78	3,197	-2.44%
2018/05/09	8	71.94	33	72.00	72.20	-25	3,141	-0.80%
2018/05/08	102	70.87	1	70.90	71.10	101	3,089	3.27%	大買/鉅額交易
2018/05/07	2	69.25	6	69.75	69.50	-4	3,062	-0.13%
2018/05/04	4	70.75	1	71.00	70.50	3	3,039	0.10%
2018/05/03	16	73.40	12	75.13	73.30	4	3,006	0.13%
2018/05/02	1	72.80	0	0.00	73.00	1	2,976	0.03%
2018/04/30	2	73.20	2	73.90	73.00	0	2,964	0.00%
2018/04/27	28	72.25	25	71.98	72.00	3	2,924	0.10%
2018/04/26	1	76.70	0	0.00	74.70	1	2,810	0.04%
2018/04/25	2	75.00	0	0.00	75.50	2	2,836	0.07%
2018/04/24	0	0.00	2	75.90	76.80	-2	2,821	-0.07%
2018/04/23	6	79.83	0	0.00	78.00	6	2,818	0.21%
2018/04/20	2	84.85	0	0.00	84.10	2	2,781	0.07%
2018/04/19	10	84.38	8	85.03	84.50	2	2,823	0.07%
2018/04/18	2	87.75	0	0.00	87.60	2	2,796	0.07%
2018/04/16	1	88.90	0	0.00	88.50	1	2,770	0.04%
2018/04/13	1	90.50	1	91.00	90.50	0	2,746	0.00%
2018/04/12	2	89.20	1	89.80	89.80	1	2,750	0.04%
2018/04/10	1	91.60	17	90.16	91.00	-16	2,771	-0.58%
2018/04/09	30	89.02	13	87.70	87.50	17	2,778	0.61%
2018/04/03	12	91.86	10	91.70	91.70	2	2,747	0.07%
2018/03/30	1	96.20	0	0.00	94.40	1	2,830	0.04%
2018/03/29	1	95.20	1	95.40	95.70	0	2,844	0.00%
2018/03/28	1	94.40	1	95.20	94.10	0	2,833	0.00%
2018/03/27	2	96.85	1	97.80	96.60	1	2,851	0.04%
2018/03/26	3	94.67	1	96.30	95.60	2	2,946	0.07%
2018/03/23	1	95.90	0	0.00	95.10	1	3,061	0.03%
2018/03/22	9	99.78	1	99.10	98.10	8	3,053	0.26%
2018/03/21	5	101.80	0	0.00	101.50	5	3,027	0.17%
2018/03/20	1	106.50	0	0.00	105.00	1	2,991	0.03%
2018/03/16	0	0.00	1	107.00	110.00	-1	3,068	-0.03%
2018/03/15	0	0.00	3	107.83	108.00	-3	3,106	-0.10%
2018/03/13	0	0.00	10	103.00	105.00	-10	3,203	-0.31%
2018/03/09	7	102.29	0	0.00	103.00	7	3,384	0.21%
2018/03/08	1	104.00	0	0.00	102.50	1	3,408	0.03%
2018/03/07	8	102.19	1	102.00	102.00	7	3,449	0.20%
2018/03/05	1	105.50	0	0.00	105.50	1	3,508	0.03%
2018/03/02	1	105.00	11	106.50	104.00	-10	3,521	-0.28%
2018/02/27	1	109.50	0	0.00	109.50	1	3,476	0.03%
2018/02/26	0	0.00	2	109.50	109.50	-2	3,510	-0.06%
2018/02/23	1	107.50	3	110.50	111.00	-2	3,484	-0.06%
2018/02/21	1	106.50	2	106.75	106.50	-1	3,435	-0.03%
2018/02/12	0	0.00	1	103.00	102.00	-1	3,415	-0.03%
2018/02/08	13	101.10	3	100.27	99.30	10	3,395	0.29%
2018/02/07	4	99.90	2	99.65	98.10	2	3,375	0.06%
2018/02/06	1	95.10	0	0.00	95.40	1	3,387	0.03%
2018/02/05	1	100.50	1	100.50	100.50	0	3,360	0.00%
2018/02/02	2	106.25	0	0.00	105.00	2	3,340	0.06%
2018/02/01	0	0.00	3	107.50	107.50	-3	3,346	-0.09%
2018/01/30	2	105.00	0	0.00	103.00	2	3,368	0.06%
2018/01/29	0	0.00	13	103.54	106.50	-13	3,358	-0.39%
2018/01/26	2	99.85	1	100.00	99.70	1	3,331	0.03%
2018/01/25	1	100.00	0	0.00	99.50	1	3,383	0.03%
2018/01/22	4	100.75	2.3	101.07	101.50	1.7	3,522	0.05%
2018/01/19	7	99.10	0	0.00	99.10	7	3,508	0.20%
2018/01/18	4	104.00	2	104.25	103.50	2	3,441	0.06%
2018/01/17	4.8	103.64	0	0.00	103.00	4.8	3,398	0.14%
2018/01/16	1	110.50	0	0.00	110.00	1	3,336	0.03%
2018/01/15	2	112.75	4	112.88	113.00	-2	3,331	-0.06%
2018/01/12	2	109.75	2	109.00	109.00	0	3,324	0.00%
2018/01/08	1	103.50	3	103.83	103.00	-2	3,371	-0.06%
2018/01/05	2	102.75	0	0.00	102.50	2	3,374	0.06%
2018/01/03	2	105.00	1	105.00	104.50	1	3,380	0.03%
2018/01/02	0	0.00	1	103.00	104.00	-1	3,441	-0.03%