台光電 (2383)-群益金鼎-高雄券商分點個股進出

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
416.0
漲跌
▼6.5
漲幅
-1.54%
成交量
3,343張
產業
上市電子零組件類股
1150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－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/10	1	415.00	0	0.00	416.00	1	8,215	0.01%
2024/05/09	0	0.00	0.2	423.50	422.50	-0.2	8,286	0.00%
2024/05/08	1	425.50	0	0.00	425.50	1	8,360	0.01%
2024/05/07	1.1	411.96	1	413.00	420.00	0.1	8,507	0.00%
2024/05/06	1.1	424.55	0	0.00	426.00	1.1	8,470	0.01%
2024/05/03	0	424.00	0.2	423.00	416.50	-0.2	8,418	0.00%
2024/05/02	2.2	424.22	9	429.19	421.50	-6.8	8,368	-0.08%
2024/04/30	0	0.00	2	414.22	412.00	-2	8,227	-0.02%
2024/04/29	1.1	407.09	4	409.00	406.50	-2.9	8,230	-0.04%
2024/04/26	0.2	395.29	1	394.50	397.00	-0.8	8,378	-0.01%
2024/04/25	2.2	390.97	2	383.25	382.50	0.2	8,393	0.00%
2024/04/24	0	0.00	0.2	392.50	391.50	-0.2	8,323	0.00%
2024/04/23	1	358.50	0	0.00	376.00	1	8,233	0.01%
2024/04/22	3	356.03	0.1	367.00	350.50	3	8,168	0.04%
2024/04/19	2.1	383.24	0	0.00	375.50	2.1	8,133	0.03%
2024/04/18	2	376.50	1	384.50	385.00	1	8,075	0.01%
2024/04/17	0.1	374.00	0	0.00	372.50	0.1	8,074	0.00%
2024/04/16	0.3	373.57	1	375.00	374.50	-0.7	8,012	-0.01%
2024/04/15	1.1	390.56	0	386.50	383.00	1.1	7,911	0.01%
2024/04/12	2.3	404.62	1	402.00	402.00	1.3	7,801	0.02%
2024/04/11	4	401.37	3	401.00	400.50	1	7,786	0.01%
2024/04/10	17.3	411.40	8.2	407.52	405.50	9.1	7,726	0.12%
2024/04/09	6.2	437.34	1	441.12	434.50	5.2	7,536	0.07%
2024/04/08	2.1	445.01	5.1	437.83	445.00	-2.9	7,447	-0.04%
2024/04/03	0	0.00	0	414.00	410.50	0	7,161	0.00%
2024/04/01	1.6	399.38	0	0.00	398.50	1.6	7,050	0.02%
2024/03/29	0	405.50	0	0.00	403.50	0	6,968	0.00%
2024/03/28	3.1	404.56	0	0.00	403.00	3.1	6,929	0.05%
2024/03/27	1.2	411.96	1	413.50	415.00	0.2	6,875	0.00%
2024/03/26	2	412.75	2.1	417.21	409.00	-0.1	6,928	0.00%
2024/03/25	1	425.50	1	421.00	420.50	0	6,947	0.00%
2024/03/21	1	428.50	5	422.93	420.50	-4	6,932	-0.06%
2024/03/20	3.1	412.94	0	0.00	406.00	3.1	6,892	0.05%
2024/03/19	6	412.78	6	418.42	418.00	0	6,850	0.00%
2024/03/18	0	410.00	0	0.00	412.00	0	6,707	0.00%
2024/03/15	4.5	405.78	3.1	409.99	414.00	1.4	6,620	0.02%
2024/03/14	1.7	401.64	0	0.00	394.00	1.7	6,383	0.03%
2024/03/13	3.2	413.21	0	410.00	405.00	3.2	6,128	0.05%
2024/03/12	2.5	472.27	0	458.50	450.00	2.5	5,815	0.04%
2024/03/08	2.1	514.01	3.3	504.88	490.00	-1.2	5,572	-0.02%
2024/03/07	1.1	528.19	2	528.49	522.00	-0.9	5,537	-0.02%
2024/03/06	1.1	518.76	1	513.97	514.00	0.1	5,502	0.00%
2024/03/05	0.6	495.86	1	502.00	498.50	-0.4	5,595	-0.01%
2024/03/04	3	489.67	2	490.00	487.00	1	5,646	0.02%
2024/03/01	1.7	490.88	1	498.50	494.00	0.7	5,785	0.01%
2024/02/29	1	495.00	0	0.00	495.00	1	5,748	0.02%
2024/02/27	3	509.17	0.4	495.98	504.00	2.6	5,705	0.05%
2024/02/26	1.1	516.82	1	520.00	524.00	0.1	5,677	0.00%
2024/02/23	1.1	509.64	1.6	509.44	510.00	-0.5	5,669	-0.01%
2024/02/22	2.1	502.05	4	510.51	490.50	-1.9	5,654	-0.03%
2024/02/21	2.1	496.14	0.6	496.19	492.50	1.5	5,673	0.03%
2024/02/20	0	504.38	0	0.00	509.00	0	5,651	0.00%
2024/02/19	0	516.00	1	525.94	515.00	-1	5,618	-0.02%
2024/02/16	1	524.00	1.2	544.80	534.00	-0.2	5,631	0.00%
2024/02/15	1.2	542.00	2.1	543.71	545.00	-0.9	5,569	-0.02%
2024/02/05	1	489.50	5.1	496.01	497.50	-4.1	5,468	-0.07%
2024/02/02	1.1	471.23	1.1	475.50	475.00	0	5,374	0.00%
2024/02/01	1	447.00	1	449.54	450.00	0	5,267	0.00%
2024/01/31	1	473.93	0.6	471.68	461.00	0.4	5,211	0.01%
2024/01/30	3	459.81	3.2	456.14	470.50	-0.2	5,137	0.00%
2024/01/29	0	0.00	0.2	429.25	431.50	-0.2	5,004	0.00%
2024/01/24	0	425.50	0	0.00	424.50	0	5,060	0.00%
2024/01/23	2	431.50	4	435.00	439.00	-2	5,118	-0.04%
2024/01/22	0.1	430.85	2.5	428.04	435.50	-2.4	5,055	-0.05%
2024/01/19	0	0.00	1	398.00	396.00	-1	4,915	-0.02%
2024/01/17	1.1	393.31	1	385.00	385.00	0.1	4,957	0.00%
2024/01/15	1	388.00	3	388.50	385.00	-2	4,943	-0.04%
2024/01/12	2	380.25	1	381.50	381.50	1	4,934	0.02%
2024/01/11	0	0.00	2	370.00	376.00	-2	4,942	-0.04%
2024/01/10	2	360.50	0	0.00	358.50	2	4,996	0.04%
2024/01/09	3	370.00	3	366.50	366.00	0	5,041	0.00%
2024/01/05	0	0.00	4	363.50	365.50	-4	5,174	-0.08%
2024/01/03	4	361.00	0	0.00	362.50	4	5,278	0.08%
2024/01/02	1.2	368.33	0	0.00	366.00	1.2	5,306	0.02%
2023/12/29	0	0.00	1	382.00	382.00	-1	5,307	-0.02%
2023/12/28	2	380.75	7	382.79	377.00	-5	5,329	-0.09%
2023/12/27	0	0.00	0.3	378.50	377.50	-0.3	5,332	-0.01%
2023/12/25	0	0.00	1	373.50	372.00	-1	5,490	-0.02%
2023/12/19	0	0.00	1	365.00	365.50	-1	5,498	-0.02%
2023/12/18	1.3	375.00	1	369.50	368.50	0.3	5,526	0.01%
2023/12/15	1.5	374.67	0	0.00	376.00	1.5	5,540	0.03%
2023/12/14	6	377.19	3	378.33	378.00	3	5,498	0.06%
2023/12/13	1	381.50	4	385.75	383.00	-3	5,483	-0.05%
2023/12/12	8.1	384.76	0	0.00	381.00	8.1	5,549	0.15%
2023/12/08	0	0.00	3	394.33	393.50	-3	5,705	-0.05%
2023/12/07	0	0.00	1	385.00	384.00	-1	5,716	-0.02%
2023/12/06	0.3	389.00	1	390.50	386.50	-0.7	5,793	-0.01%
2023/12/05	1	378.00	0.1	383.00	385.00	0.9	5,852	0.02%
2023/12/04	2.2	395.27	3	398.17	391.50	-0.8	5,829	-0.01%
2023/12/01	3.3	386.67	8	389.88	389.00	-4.7	5,874	-0.08%
2023/11/30	13	378.35	10	382.90	380.00	3	5,930	0.05%
2023/11/29	6.6	373.06	1	381.00	372.00	5.6	5,868	0.10%
2023/11/28	13.7	379.12	10	379.30	378.50	3.7	5,842	0.06%
2023/11/27	5	402.40	0	0.00	398.00	5	5,820	0.09%
2023/11/24	1	428.00	1	426.00	422.00	0	5,850	0.00%
2023/11/23	1	423.00	0	0.00	422.50	1	5,871	0.02%
2023/11/22	0	0.00	1	429.00	424.50	-1	5,915	-0.02%
2023/11/20	2	435.50	14.3	439.38	440.00	-12.3	6,070	-0.20%
2023/11/17	1	419.00	0	415.50	417.50	1	6,099	0.02%
2023/11/16	0.1	408.27	0.1	409.95	414.50	0.1	6,136	0.00%
2023/11/15	0.1	411.73	0	0.00	411.00	0.1	6,128	0.00%
2023/11/14	1	419.50	0	420.00	419.00	1	6,211	0.02%
2023/11/13	10	421.50	1	422.50	422.00	9	6,319	0.14%
2023/11/10	0	414.00	11	417.91	417.00	-11	6,407	-0.17%
2023/11/09	0	0.00	1	405.00	413.50	-1	6,520	-0.02%
2023/11/08	10	409.00	0	0.00	404.00	10	6,595	0.15%
2023/11/07	1	402.00	1	398.00	399.50	0	6,763	0.00%
2023/11/06	0.1	398.50	2	398.50	400.50	-2	6,990	-0.03%
2023/11/03	3	386.33	3	389.83	388.00	0	7,094	0.00%
2023/11/02	3	382.17	5	382.90	383.00	-2	7,272	-0.03%
2023/11/01	0	0.00	1	363.00	363.00	-1	7,436	-0.01%
2023/10/31	4.4	377.13	1	371.00	359.00	3.4	7,586	0.05%
2023/10/27	2.1	386.94	0	0.00	383.00	2.1	7,915	0.03%
2023/10/26	3.1	395.32	0	0.00	388.50	3.1	8,058	0.04%
2023/10/24	0.3	403.00	1	408.00	413.50	-0.7	8,295	-0.01%
2023/10/20	1	388.00	1	393.00	403.00	0	8,567	0.00%
2023/10/19	2	399.00	1	403.00	400.00	1	8,664	0.01%
2023/10/18	1.4	405.25	2	400.75	402.00	-0.6	8,826	-0.01%
2023/10/17	0	406.00	1	418.50	418.00	-1	8,909	-0.01%
2023/10/16	2.2	418.86	5	411.40	411.00	-2.9	8,954	-0.03%
2023/10/13	2	425.50	0	0.00	425.50	2	9,119	0.02%
2023/10/12	2.1	432.29	1	440.00	428.50	1.1	9,090	0.01%
2023/10/11	0.3	433.81	3	448.00	431.00	-2.7	9,142	-0.03%
2023/10/06	1	438.00	0	0.00	439.50	1	9,245	0.01%
2023/10/05	2	439.75	4	443.25	445.00	-2	9,295	-0.02%
2023/10/04	1.1	434.73	7.3	436.15	441.00	-6.2	9,406	-0.07%
2023/10/03	1.1	440.05	0	0.00	435.50	1.1	9,511	0.01%
2023/10/02	3	449.00	5	450.50	449.00	-2	9,539	-0.02%
2023/09/28	1	432.50	7.4	428.45	428.00	-6.4	9,576	-0.07%
2023/09/27	1	417.00	1	410.00	418.00	0	9,675	0.00%
2023/09/26	3.1	412.98	3	415.50	415.00	0.1	9,796	0.00%
2023/09/25	2	408.50	2	407.50	408.50	0	9,809	0.00%
2023/09/22	3	387.33	3	395.67	402.00	0	9,809	0.00%
2023/09/21	4	391.13	3	391.33	392.50	1	9,762	0.01%
2023/09/20	3	408.17	4	406.88	406.50	-1	9,686	-0.01%
2023/09/19	1.3	403.12	1	396.00	398.00	0.3	9,659	0.00%
2023/09/18	6.3	409.89	2.1	406.55	406.50	4.2	9,634	0.04%
2023/09/15	3	421.17	4	420.50	423.00	-1	9,593	-0.01%
2023/09/14	5	423.60	5	429.00	424.00	0	9,530	0.00%
2023/09/13	6	417.17	2.2	418.84	421.50	3.8	9,503	0.04%
2023/09/12	2	431.00	6	436.26	431.00	-4	9,412	-0.04%
2023/09/11	9.1	430.91	1	435.01	437.00	8	9,418	0.09%
2023/09/08	2	448.25	1	446.50	446.50	1	9,407	0.01%
2023/09/07	2	446.00	2.3	445.65	446.50	-0.3	9,388	0.00%
2023/09/06	3	445.17	2	448.50	450.00	1	9,425	0.01%
2023/09/05	1	449.00	1.1	452.83	455.00	-0.1	9,387	0.00%
2023/09/04	0	0.00	1	446.50	439.00	-1	9,411	-0.01%
2023/09/01	2	442.75	1.2	439.42	438.50	0.8	9,406	0.01%
2023/08/31	3	440.65	4	439.63	437.50	-1	9,347	-0.01%
2023/08/30	6	419.42	0	420.00	415.50	6	9,152	0.07%
2023/08/29	0.3	403.99	2	401.50	403.50	-1.7	9,075	-0.02%
2023/08/28	3	417.33	5	408.30	404.00	-2	9,055	-0.02%
2023/08/25	5	429.40	2	424.00	420.00	3	9,075	0.03%
2023/08/24	5.1	453.25	6	451.00	445.00	-0.9	9,014	-0.01%
2023/08/23	4.3	444.14	1	444.00	442.00	3.3	8,944	0.04%
2023/08/22	2.1	436.74	1	434.50	433.50	1.1	8,990	0.01%
2023/08/21	1	439.00	1	422.00	422.00	0	9,125	0.00%
2023/08/17	2	436.00	1	438.50	435.50	1	9,067	0.01%
2023/08/16	0	0.00	2.2	436.64	438.50	-2.2	9,107	-0.02%
2023/08/15	1	427.50	0	0.00	425.00	1	9,045	0.01%
2023/08/14	0	0.00	6	406.75	406.00	-6	8,950	-0.07%
2023/08/11	4.2	404.02	1	405.00	405.00	3.2	8,848	0.04%
2023/08/10	2	418.00	5	412.70	406.50	-3	8,650	-0.03%
2023/08/09	4	438.88	5	438.40	443.50	-1	8,397	-0.01%
2023/08/08	14	441.71	13	440.42	440.50	1	8,245	0.01%
2023/08/07	7	432.07	7	436.86	440.00	0	8,015	0.00%
2023/08/04	6	397.75	6	400.33	400.00	0	7,756	0.00%
2023/08/02	6	415.17	4	409.50	400.50	2	7,540	0.03%
2023/08/01	0	0.00	2	402.00	403.50	-2	7,256	-0.03%
2023/07/31	4	413.50	4	411.82	414.00	0	7,129	0.00%
2023/07/28	7	414.64	5	419.50	418.00	2	6,918	0.03%
2023/07/27	0	0.00	1	389.00	389.00	-1	6,572	-0.02%
2023/07/26	2	358.75	1	354.04	354.00	1	6,552	0.01%
2023/07/25	2	354.87	2	353.50	354.50	0	6,480	0.00%
2023/07/24	3	335.94	6	345.25	356.50	-3	6,327	-0.05%
2023/07/21	4	316.13	2.1	320.10	324.50	1.9	6,222	0.03%
2023/07/20	3	333.83	2	333.25	330.50	1	6,016	0.02%
2023/07/19	1	321.00	2	317.00	318.00	-1	5,812	-0.02%
2023/07/18	3	325.67	2	322.00	326.00	1	5,710	0.02%
2023/07/17	2	307.18	4	303.50	305.00	-2	5,483	-0.04%
2023/07/14	3	308.33	0	0.00	306.50	3	5,421	0.06%
2023/07/13	6	303.82	9	306.39	304.50	-3	5,303	-0.06%
2023/07/12	2.9	297.38	2	296.00	297.50	0.9	5,084	0.02%
2023/07/11	4	293.63	4	295.63	295.00	0	4,973	0.00%
2023/07/10	1	273.00	3	278.67	277.50	-2	4,809	-0.04%
2023/07/07	2	261.25	2	261.50	260.50	0	4,677	0.00%
2023/07/06	1	270.50	1	271.00	266.50	0	4,621	0.00%
2023/07/05	4	268.00	2	268.50	269.00	2	4,466	0.04%
2023/07/04	1	263.00	1	251.00	263.00	0	4,297	0.00%
2023/07/03	1	245.50	1	246.50	247.50	0	4,146	0.00%
2023/06/30	1	244.00	0	0.00	243.50	1	4,080	0.02%
2023/06/29	0	0.00	0	235.00	236.00	0	4,043	0.00%
2023/06/27	0	0.00	1	228.00	226.50	-1	3,991	-0.03%
2023/06/21	2	240.25	3	240.67	240.50	-1	3,905	-0.03%
2023/06/19	2	240.50	4	243.25	241.50	-2	3,883	-0.05%
2023/06/16	1	245.00	2	244.50	244.00	-1	3,851	-0.03%
2023/06/15	1	243.50	0	0.00	249.00	1	3,810	0.03%
2023/06/14	1	245.50	2	241.00	242.50	-1	3,760	-0.03%
2023/06/12	1	229.50	1	235.50	235.50	0	3,656	0.00%
2023/06/08	5	236.40	4	232.13	230.50	1	3,541	0.03%
2023/06/07	0	0.00	1	227.00	230.00	-1	3,348	-0.03%
2023/06/06	3	211.33	0	0.00	209.50	3	3,254	0.09%
2023/06/05	0	0.00	2	209.75	209.00	-2	3,175	-0.06%
2023/05/31	2	211.00	1	214.00	211.00	1	3,087	0.03%
2023/05/30	1	208.50	2	207.25	211.50	-1	2,964	-0.03%
2023/05/29	3	206.50	2	204.75	204.50	1	2,894	0.03%
2023/05/26	4	203.50	3	204.00	202.50	1	2,839	0.04%
2023/05/25	6	199.50	3	203.00	204.00	3	2,658	0.11%
2023/05/24	3	191.33	3	190.50	190.50	0	2,454	0.00%
2023/05/22	6	198.00	6.4	191.19	191.00	-0.4	2,312	-0.02%
2023/05/19	0.4	183.25	0	0.00	184.50	0.4	2,104	0.02%
2023/05/18	0.1	178.50	0	0.00	179.00	0.1	2,023	0.01%
2023/05/15	0	0.00	1	165.00	164.00	-1	1,948	-0.05%
2023/05/12	1	162.50	0	0.00	161.50	1	1,951	0.05%
2023/05/05	0	0.00	1	168.50	170.00	-1	1,977	-0.05%
2023/05/04	0	0.00	0.1	166.00	164.00	-0.1	1,958	-0.01%
2023/05/03	0	0.00	1	165.00	164.50	-1	2,005	-0.05%
2023/04/28	3	166.00	2	167.00	163.50	1	2,032	0.05%
2023/04/27	0	0.00	0	163.50	162.00	0	2,000	0.00%
2023/04/26	0.1	151.54	0	0.00	153.50	0.1	1,981	0.01%
2023/04/19	1	177.50	0	0.00	176.50	1	1,905	0.05%
2023/04/17	0	0.00	0.1	184.00	183.50	-0.1	1,938	-0.01%
2023/04/11	0	0.00	0	185.50	185.00	0	1,918	0.00%
2023/04/06	0.1	179.50	0	0.00	178.50	0.1	1,896	0.01%
2023/03/20	1	169.00	2	170.00	170.50	-1	2,320	-0.04%
2023/03/15	1	172.00	1	171.00	171.00	0	2,383	0.00%
2023/03/14	0	172.50	0	0.00	172.50	0	2,398	0.00%
2023/03/13	1	178.00	1	183.00	180.00	0	2,375	0.00%
2023/03/10	1	185.50	0	0.00	183.50	1	2,366	0.04%
2023/03/09	0	0.00	1	191.50	190.00	-1	2,430	-0.04%
2023/03/07	0	0.00	0	193.50	194.50	0	2,523	0.00%
2023/03/01	0	188.00	0	0.00	188.00	0	2,735	0.00%
2023/02/24	0	0.00	1	191.00	190.50	-1	2,750	-0.04%
2023/02/02	1	189.00	0	0.00	187.00	1	3,302	0.03%
2023/02/01	0	0.00	1	187.00	189.00	-1	3,302	-0.03%
2023/01/30	0	0.00	0	181.50	180.50	0	3,306	0.00%
2023/01/16	0	174.50	0	0.00	176.50	0	3,386	0.00%
2023/01/11	0	182.50	0	0.00	181.00	0	3,365	0.00%
2023/01/09	0	0.00	1	183.00	185.00	-1	3,375	-0.03%
2022/12/16	1	184.00	0	0.00	182.00	1	3,560	0.03%
2022/12/12	1	189.50	0	0.00	189.50	1	3,493	0.03%
2022/12/08	0	0.00	1	193.00	193.50	-1	3,518	-0.03%
2022/12/02	2	191.50	1	195.00	190.50	1	3,496	0.03%
2022/12/01	1	196.50	1	193.00	196.50	0	3,531	0.00%
2022/11/30	1	187.00	2	186.75	190.50	-1	3,578	-0.03%
2022/11/29	0	0.00	1	182.50	182.50	-1	3,620	-0.03%
2022/11/28	1	179.00	1	180.50	180.50	0	3,671	0.00%
2022/11/25	3	185.33	0	0.00	180.00	3	3,647	0.08%
2022/11/24	1	185.00	1	186.00	186.50	0	3,610	0.00%
2022/11/23	1	186.00	3	180.83	186.00	-2	3,528	-0.06%
2022/11/22	0	0.00	1	177.00	177.00	-1	3,454	-0.03%
2022/11/21	1	174.00	1	172.50	172.50	0	3,430	0.00%
2022/11/18	2	177.25	0	0.00	175.50	2	3,459	0.06%
2022/11/17	3	175.00	3	175.67	175.50	0	3,470	0.00%
2022/11/14	25	175.60	25	172.00	172.00	0	3,506	0.00%
2022/11/11	2	173.25	4	173.50	174.50	-2	3,486	-0.06%
2022/11/10	1	168.50	1	170.50	170.50	0	3,450	0.00%
2022/11/07	2	162.50	2	164.25	164.50	0	3,497	0.00%
2022/11/04	1	158.00	1	160.00	164.50	0	3,471	0.00%
2022/11/03	2	157.50	2	158.75	160.50	0	3,425	0.00%
2022/11/02	1	159.50	1	161.00	157.50	0	3,363	0.00%
2022/11/01	0	0.00	1	151.50	148.00	-1	3,226	-0.03%
2022/10/31	0	0.00	2	144.00	146.50	-2	3,131	-0.06%
2022/10/27	3	138.50	4	138.13	139.00	-1	3,076	-0.03%
2022/10/26	2	129.00	0	0.00	130.00	2	3,056	0.07%
2022/10/25	1	132.50	0	0.00	136.00	1	3,023	0.03%
2022/10/12	0	138.50	0	0.00	138.00	0	3,163	0.00%
2022/10/11	1	143.50	0	0.00	139.50	1	3,176	0.03%
2022/09/29	3	161.00	3	160.50	158.50	0	3,321	0.00%
2022/09/28	4	174.13	4	168.00	168.00	0	3,262	0.00%
2022/09/27	1	170.00	1	173.50	176.00	0	3,188	0.00%
2022/09/23	0	0.00	3	166.50	166.50	-3	3,102	-0.10%
2022/09/22	1	166.00	0	0.00	168.50	1	3,127	0.03%
2022/09/19	1	168.00	1	167.00	167.00	0	3,064	0.00%
2022/09/16	3	173.00	0	0.00	171.50	3	3,070	0.10%
2022/09/14	0	166.50	1	167.00	166.50	-1	3,020	-0.03%
2022/09/08	1	169.50	0	0.00	170.00	1	3,020	0.03%
2022/09/07	1	162.50	1	167.00	170.50	0	2,975	0.00%
2022/09/05	3	172.67	3	174.17	171.50	0	2,815	0.00%
2022/09/02	1	168.50	1	171.00	170.00	0	2,688	0.00%
2022/08/25	0	0.00	1	167.00	164.50	-1	2,592	-0.04%
2022/08/24	4	173.50	1	173.50	173.00	3	2,555	0.12%
2022/08/23	1	173.00	1	175.00	174.00	0	2,517	0.00%
2022/08/22	2	172.25	1	174.00	174.00	1	2,505	0.04%
2022/08/12	0	0.00	0	171.50	171.00	0	2,394	0.00%
2022/08/08	1	160.00	0	0.00	160.00	1	2,414	0.04%
2022/07/28	3	160.00	2	158.00	158.50	1	2,385	0.04%
2022/07/25	1	165.50	1	160.50	161.50	0	2,369	0.00%
2022/07/22	0	0.00	1	171.00	166.50	-1	2,397	-0.04%
2022/07/21	1	166.00	1	168.50	170.00	0	2,338	0.00%
2022/07/20	0	0.00	1	162.00	163.50	-1	2,298	-0.04%
2022/07/19	2	157.00	1	162.00	160.00	1	2,216	0.05%
2022/07/18	1	149.00	0	0.00	156.00	1	2,160	0.05%
2022/07/07	0	165.00	0	0.00	165.00	0	1,767	0.00%
2022/06/27	1	190.50	1	193.01	194.50	0	1,677	0.00%
2022/06/24	1	188.00	1	189.00	187.00	0	1,659	0.00%
2022/06/22	0	185.00	0	0.00	184.00	0	1,614	0.00%
2022/06/17	2	209.00	2	206.00	206.00	0	1,509	0.00%
2022/06/16	3	224.50	3	214.33	212.50	0	1,477	0.00%
2022/06/15	1	228.48	1	225.50	224.00	0	1,456	0.00%
2022/05/31	0	0.00	1	232.50	232.50	-1	1,536	-0.07%
2022/05/30	1	232.00	1	234.00	233.00	0	1,546	0.00%
2022/05/27	2	235.50	2	239.00	232.50	0	1,540	0.00%
2022/05/26	1	229.00	0	0.00	233.00	1	1,531	0.07%
2022/05/16	1	217.00	0	0.00	219.50	1	1,517	0.07%
2022/04/28	1	215.50	1	218.50	216.00	0	1,471	0.00%
2022/04/25	0	235.50	0	0.00	235.50	0	1,466	0.00%
2022/03/17	0	0.00	0.1	257.50	258.50	-0.1	1,923	0.00%
2022/03/11	0.1	254.50	0	0.00	253.00	0.1	2,037	0.00%
2022/03/07	1	266.00	0	0.00	262.00	1	2,204	0.05%
2022/03/02	5	273.00	5	271.40	275.50	0	2,529	0.00%
2022/03/01	7	266.00	7	271.50	273.00	0	2,729	0.00%
2022/02/25	3	285.00	3	279.67	270.00	0	2,809	0.00%
2022/02/17	0	0.00	0	279.00	280.00	0	2,817	0.00%
2022/02/11	4	282.63	4	282.00	279.00	0	2,819	0.00%
2022/02/10	0	0.00	1	284.00	285.50	-1	2,800	-0.04%
2022/02/09	1	275.00	1	277.00	275.50	0	2,765	0.00%
2022/01/25	0	0.00	1	267.00	265.00	-1	2,759	-0.04%
2022/01/17	0	0.00	2	274.00	274.00	-2	3,035	-0.07%
2022/01/11	2	264.75	1	262.00	262.50	1	3,042	0.03%
2022/01/07	1	274.00	0	0.00	273.00	1	3,006	0.03%
2022/01/06	3	286.67	2	287.00	285.00	1	2,994	0.03%
2022/01/05	2	279.00	2	280.00	280.50	0	2,959	0.00%
2022/01/04	2	275.50	1	279.00	277.00	1	2,944	0.03%
2022/01/03	1	294.50	2	286.50	277.50	-1	2,917	-0.03%
2021/12/17	1	278.00	0	0.00	276.50	1	3,522	0.03%
2021/12/10	2	276.75	2	282.50	280.00	0	3,791	0.00%
2021/12/09	3	284.83	3	274.67	276.50	0	3,775	0.00%
2021/12/08	1	280.00	4	281.13	280.00	-3	3,740	-0.08%
2021/12/07	7	283.57	7	281.14	278.00	0	3,726	0.00%
2021/12/06	5	271.80	7	273.07	275.50	-2	3,683	-0.05%
2021/12/03	0	0.00	1	273.50	274.50	-1	3,717	-0.03%
2021/12/02	3	272.17	0	0.00	269.00	3	3,709	0.08%
2021/12/01	6	274.00	7	275.71	279.50	-1	3,713	-0.03%
2021/11/30	3	282.33	3	283.17	280.00	0	3,673	0.00%
2021/11/29	7	276.07	5	279.70	280.00	2	3,617	0.06%
2021/11/26	46	267.38	45	266.16	272.50	1	3,556	0.03%
2021/11/25	38	262.89	40	265.25	269.50	-2	3,423	-0.06%
2021/11/24	1	244.00	2	245.00	245.00	-1	3,223	-0.03%
2021/11/17	0	0.00	1	238.00	233.00	-1	3,299	-0.03%
2021/11/16	1	234.00	0	0.00	233.00	1	3,376	0.03%
2021/11/12	1	231.00	1	235.00	232.00	0	3,568	0.00%
2021/11/11	1	229.50	0	0.00	229.50	1	3,612	0.03%
2021/11/05	1	227.00	1	230.00	230.50	0	3,739	0.00%
2021/11/03	1	227.50	2	232.25	232.00	-1	3,768	-0.03%
2021/11/02	1	229.50	0	0.00	228.50	1	3,741	0.03%
2021/10/29	2	243.50	1	235.50	240.50	1	3,719	0.03%
2021/10/28	1	239.00	2.1	243.81	240.50	-1.1	3,647	-0.03%
2021/10/07	1	208.00	2	210.75	211.50	-1	4,235	-0.02%
2021/10/06	1	210.00	0	0.00	203.00	1	4,424	0.02%
2021/10/05	0	0.00	1	214.50	218.00	-1	4,455	-0.02%
2021/10/04	1	211.00	0	0.00	209.50	1	4,614	0.02%
2021/09/30	1	215.00	1	219.00	217.50	0	4,747	0.00%
2021/09/28	1	225.50	1	228.00	228.00	0	4,759	0.00%
2021/09/27	1	226.00	0	0.00	226.00	1	4,791	0.02%
2021/09/24	1	239.50	3	241.83	238.00	-2	4,799	-0.04%
2021/09/23	5	241.50	5	243.70	249.00	0	4,906	0.00%
2021/09/22	1	232.00	2	228.00	232.50	-1	4,880	-0.02%
2021/09/17	1	229.00	0	0.00	227.50	1	4,910	0.02%
2021/09/16	0	0.00	1.1	231.14	231.00	-1.1	4,935	-0.02%
2021/09/15	0.1	217.50	0	0.00	219.50	0.1	4,949	0.00%
2021/09/10	2	224.00	0	0.00	225.00	2	5,283	0.04%
2021/09/08	2	221.50	2	220.50	221.50	0	5,474	0.00%
2021/09/06	1	233.50	0	0.00	231.00	1	5,819	0.02%
2021/09/02	1	232.00	0	0.00	232.00	1	6,761	0.01%
2021/08/26	0	0.00	1	232.00	232.00	-1	6,934	-0.01%
2021/08/24	0	0.00	1	238.00	236.50	-1	6,895	-0.01%
2021/08/20	0	0.00	1	235.50	235.50	-1	6,776	-0.01%
2021/08/19	5	227.00	8	228.13	228.00	-3	6,662	-0.05%
2021/08/18	0	0.00	2	220.00	222.50	-2	6,518	-0.03%
2021/08/17	0	0.00	2	212.50	208.00	-2	6,446	-0.03%
2021/08/16	1	207.00	0	0.00	205.00	1	6,403	0.02%
2021/08/13	2	209.25	0	0.00	208.00	2	6,388	0.03%
2021/08/11	0	0.00	1	215.00	212.50	-1	6,325	-0.02%
2021/08/10	0	0.00	0.1	215.00	215.50	-0.1	6,296	0.00%
2021/08/09	2	216.75	0	0.00	215.50	2	6,287	0.03%
2021/08/04	1	217.00	0	0.00	218.50	1	6,424	0.02%
2021/07/30	5	227.50	3	225.17	225.00	2	6,417	0.03%
2021/07/29	1	229.00	0	0.00	229.00	1	6,430	0.02%
2021/07/28	3	226.83	3	229.17	230.00	0	6,440	0.00%
2021/07/26	1	233.50	0	0.00	236.00	1	6,489	0.02%
2021/07/23	2	229.75	1	234.50	230.50	1	6,497	0.02%
2021/07/22	1	236.50	0	0.00	235.00	1	6,497	0.02%
2021/07/21	0	0.00	3	233.67	236.00	-3	6,487	-0.05%
2021/07/20	1	233.00	0	0.00	231.00	1	6,444	0.02%
2021/07/19	6	241.08	8.1	244.78	242.50	-2.1	6,365	-0.03%
2021/07/16	0	0.00	1	228.00	238.50	-1	6,324	-0.02%
2021/07/15	3	230.00	6.1	227.80	229.00	-3.1	6,315	-0.05%
2021/07/14	8	228.69	7	229.07	231.00	1	6,357	0.02%
2021/07/13	3.2	224.22	3	223.34	223.50	0.1	6,213	0.00%
2021/07/12	1	215.00	0.1	218.00	216.00	0.9	5,986	0.02%
2021/07/09	3.1	223.27	0.1	221.00	218.50	3	5,895	0.05%
2021/07/07	2	218.75	2	217.00	217.00	0	5,702	0.00%
2021/07/05	4	222.38	1.1	224.09	223.00	2.9	5,602	0.05%
2021/07/02	1	213.00	1	214.50	216.50	0	5,516	0.00%
2021/07/01	0	0.00	1	216.50	210.00	-1	5,441	-0.02%
2021/06/30	4	221.88	0	0.00	218.00	4	5,335	0.07%
2021/06/29	1	225.00	4.2	230.04	235.00	-3.2	5,040	-0.06%
2021/06/28	1	213.00	1	215.50	214.00	0	4,878	0.00%
2021/06/23	0.1	212.99	3	215.00	213.50	-2.9	4,707	-0.06%
2021/06/22	14	211.79	14	206.82	204.50	0	4,599	0.00%
2021/06/21	1	210.00	1	211.50	213.50	0	4,411	0.00%
2021/06/18	1	211.00	2	211.00	212.00	-1	4,352	-0.02%
2021/06/17	10	209.80	10	212.10	214.00	0	4,266	0.00%
2021/06/16	2	209.75	1	210.50	210.00	1	4,131	0.02%
2021/06/15	5	212.20	10	207.65	207.50	-5	3,979	-0.13%
2021/06/11	37	203.24	36	202.85	202.00	1	3,694	0.03%
2021/06/10	13	191.65	13	192.62	196.50	0	3,145	0.00%
2021/06/09	6	178.08	5	176.00	179.00	1	2,673	0.04%
2021/06/08	0	0.00	1	169.50	168.50	-1	2,532	-0.04%
2021/06/01	2	162.50	0	0.00	162.50	2	2,505	0.08%
2021/05/20	0	0.00	1	158.50	156.50	-1	2,927	-0.03%
2021/05/13	1	152.50	0	0.00	151.50	1	3,092	0.03%
2021/05/11	0	0.00	1	159.00	161.00	-1	2,989	-0.03%
2021/05/04	4	182.13	3	175.00	173.00	1	2,940	0.03%
2021/05/03	0	0.00	0.1	179.50	179.50	-0.1	2,904	0.00%
2021/04/29	0	0.00	2	178.00	178.00	-2	2,873	-0.07%
2021/04/23	0	0.00	1	177.00	179.50	-1	2,857	-0.03%
2021/04/22	2	183.75	2	181.00	175.00	0	2,904	0.00%
2021/04/21	0	0.00	3	180.33	181.00	-3	2,884	-0.10%
2021/04/20	1	175.50	7	174.29	175.50	-6	2,832	-0.21%
2021/04/16	0	0.00	3	169.00	169.50	-3	2,731	-0.11%
2021/04/15	1	169.00	0	0.00	168.50	1	2,747	0.04%
2021/04/14	2	169.50	2	170.00	169.00	0	2,753	0.00%
2021/04/09	2	169.75	1	170.50	169.00	1	2,815	0.04%
2021/04/08	5	170.40	1	171.50	171.50	4	2,808	0.14%
2021/03/23	1	170.50	0	0.00	169.00	1	2,947	0.03%
2021/03/12	0	0.00	2	171.00	169.50	-2	3,180	-0.06%
2021/03/10	0	0.00	2	167.00	166.00	-2	3,174	-0.06%
2021/03/08	1	169.50	1	168.50	166.00	0	3,191	0.00%
2021/03/05	0	0.00	1	170.00	167.50	-1	3,185	-0.03%
2021/03/04	1	171.50	0	0.00	170.00	1	3,169	0.03%
2021/03/03	1	168.00	2	171.25	172.00	-1	3,145	-0.03%
2021/03/02	6	175.58	6	172.50	169.00	0	3,132	0.00%
2021/02/26	2	169.25	0	0.00	169.00	2	3,074	0.07%
2021/02/24	19	169.61	19	166.47	166.50	0	2,927	0.00%
2021/02/23	0	0.00	1.1	166.09	169.00	-1.1	2,907	-0.04%
2021/02/22	1	169.50	0.1	169.00	168.50	0.9	3,006	0.03%
2021/02/19	0	0.00	7	169.21	169.00	-7	3,025	-0.23%
2021/02/18	1	164.50	1	165.50	164.50	0	3,009	0.00%
2021/02/17	0.2	162.00	0	0.00	164.00	0.2	3,109	0.01%
2021/02/05	0	0.00	3	161.00	161.50	-3	3,085	-0.10%
2021/02/02	2	155.50	0	0.00	155.00	2	3,051	0.07%
2021/01/29	0	0.00	1	154.50	150.50	-1	3,059	-0.03%
2021/01/28	2	159.00	0	0.00	156.50	2	3,028	0.07%
2021/01/26	0	0.00	1	163.00	161.00	-1	3,034	-0.03%
2021/01/25	0	0.00	1	159.00	161.00	-1	3,053	-0.03%
2021/01/20	0	0.00	1	156.50	155.00	-1	2,978	-0.03%
2021/01/18	2	158.50	0	0.00	159.50	2	2,926	0.07%
2021/01/15	0	0.00	2	163.50	161.00	-2	2,897	-0.07%
2021/01/14	0	0.00	1	165.50	165.50	-1	2,845	-0.04%
2021/01/13	1	158.00	0	0.00	159.50	1	2,762	0.04%
2021/01/12	2	158.00	0	0.00	157.00	2	2,771	0.07%
2021/01/11	0	0.00	1	160.00	161.00	-1	2,833	-0.04%
2021/01/05	1	159.50	3	158.33	159.00	-2	2,719	-0.07%
2020/12/31	0	0.00	1	156.00	157.00	-1	2,668	-0.04%
2020/12/29	0	0.00	2	156.00	156.00	-2	2,699	-0.07%
2020/12/24	3	158.50	0	0.00	157.50	3	2,711	0.11%
2020/12/23	1	157.00	0	0.00	157.00	1	2,705	0.04%
2020/12/14	0	0.00	1	152.50	155.50	-1	2,674	-0.04%
2020/12/11	2	151.75	1	152.50	153.00	1	2,705	0.04%
2020/12/10	3	156.50	0	0.00	155.00	3	2,689	0.11%
2020/12/09	0	0.00	10	159.00	161.00	-10	2,652	-0.38%
2020/12/08	0	0.00	1	156.50	156.00	-1	2,668	-0.04%
2020/12/07	1.1	154.55	0	0.00	154.00	1.1	2,702	0.04%
2020/12/04	6	158.17	0	0.00	157.00	6	2,721	0.22%
2020/12/03	0	0.00	7	159.86	159.00	-7	2,756	-0.25%
2020/12/02	5	157.50	1	158.50	158.00	4	2,831	0.14%
2020/12/01	2	156.75	0	0.00	157.00	2	2,856	0.07%
2020/11/30	4	158.50	1	159.00	156.00	3	2,910	0.10%
2020/11/27	0	0.00	1	156.50	157.00	-1	2,904	-0.03%
2020/11/26	0	0.00	1	155.50	155.00	-1	2,900	-0.03%
2020/11/25	1	154.00	0	0.00	152.50	1	2,910	0.03%
2020/11/24	0	0.00	2	156.75	156.00	-2	2,899	-0.07%
2020/11/20	0	0.00	1	154.00	156.50	-1	2,964	-0.03%
2020/11/19	2	155.00	1	155.50	155.50	1	2,993	0.03%
2020/11/18	2	159.75	0	0.00	160.00	2	2,919	0.07%
2020/11/17	1	165.00	2	166.25	162.00	-1	2,946	-0.03%
2020/11/16	0	0.00	7	161.50	163.00	-7	3,021	-0.23%
2020/11/12	1	153.00	0	0.00	153.00	1	2,918	0.03%
2020/11/11	0	0.00	1	150.50	152.50	-1	2,920	-0.03%
2020/11/06	1	148.46	0	0.00	146.50	1	2,897	0.04%
2020/10/21	0	0.00	1	155.50	156.00	-1	3,451	-0.03%
2020/10/20	1	156.00	2	156.50	156.50	-1	3,530	-0.03%
2020/10/19	2	155.75	0	0.00	156.00	2	3,701	0.05%
2020/10/15	0	0.00	5	148.50	150.00	-5	3,715	-0.13%
2020/10/12	0.1	151.00	0	0.00	149.50	0.1	3,795	0.00%
2020/10/06	1	154.00	0	0.00	153.00	1	4,085	0.02%
2020/10/05	0	0.00	1	147.50	149.00	-1	4,092	-0.02%
2020/09/30	0	0.00	3	145.50	146.00	-3	4,134	-0.07%
2020/09/28	3	143.50	1	144.00	143.00	2	4,235	0.05%
2020/09/25	3	148.00	2	144.50	144.50	1	4,297	0.02%
2020/09/24	0	0.00	8	151.69	150.00	-8	4,313	-0.19%
2020/09/23	0	0.00	3	156.67	152.50	-3	4,365	-0.07%
2020/09/22	0	0.00	5	154.30	154.00	-5	4,421	-0.11%
2020/09/21	2	157.75	0	0.00	155.00	2	4,457	0.04%
2020/09/17	0	0.00	12	157.13	158.00	-12	4,590	-0.26%
2020/09/15	2	156.00	1	157.50	156.00	1	4,610	0.02%
2020/09/14	10	154.50	7	153.29	156.00	3	4,646	0.07%
2020/09/11	3	149.50	3	151.00	149.50	0	4,703	0.00%
2020/09/10	9	156.44	4	154.50	154.00	5	4,749	0.11%
2020/09/09	3	153.50	7	154.50	155.50	-4	4,846	-0.08%
2020/09/08	4	158.13	1	159.00	156.50	3	4,825	0.06%
2020/09/07	7	163.86	1	167.50	158.50	6	4,823	0.12%
2020/09/03	2	172.00	1	174.50	167.00	1	4,822	0.02%
2020/09/02	1	171.50	1	173.00	172.50	0	4,812	0.00%
2020/09/01	1	170.50	2	170.75	171.50	-1	4,829	-0.02%
2020/08/31	1	170.50	0	0.00	170.00	1	4,861	0.02%
2020/08/28	8	171.81	0	0.00	171.00	8	4,879	0.16%
2020/08/27	12	178.75	5	181.50	175.00	7	4,868	0.14%
2020/08/26	0	0.00	11	176.50	176.00	-11	4,822	-0.23%
2020/08/25	10	176.55	4	178.63	175.00	6	4,831	0.12%
2020/08/24	4	171.00	0	0.00	172.00	4	4,779	0.08%
2020/08/21	15	167.27	7	168.14	171.50	8	4,811	0.17%
2020/08/20	7	165.50	5	169.20	160.00	2	4,824	0.04%
2020/08/19	2	169.00	2	169.75	167.50	0	4,844	0.00%
2020/08/18	1	168.00	1	171.00	168.00	0	4,938	0.00%
2020/08/17	2	168.00	0	0.00	170.00	2	5,018	0.04%
2020/08/14	2	169.00	2	170.00	170.50	0	5,221	0.00%
2020/08/12	21	168.48	22	169.57	170.50	-1	5,302	-0.02%
2020/08/11	22	168.98	21	170.02	170.50	1	5,475	0.02%
2020/08/10	4	170.13	0	0.00	169.00	4	5,505	0.07%
2020/08/07	0	0.00	1	172.50	174.00	-1	5,513	-0.02%
2020/08/06	5	175.60	0	0.00	175.00	5	5,573	0.09%
2020/08/05	1	178.50	1	180.50	179.50	0	5,582	0.00%
2020/08/04	4	178.38	2	179.25	177.00	2	5,671	0.04%
2020/07/31	1	178.00	7	176.50	177.00	-6	5,763	-0.10%
2020/07/30	0	0.00	1	171.00	171.50	-1	5,751	-0.02%
2020/07/29	0	0.00	1	168.50	169.50	-1	5,944	-0.02%
2020/07/28	2	167.25	3	172.17	167.00	-1	6,064	-0.02%
2020/07/27	1	169.50	0	0.00	169.50	1	6,095	0.02%
2020/07/24	4	170.13	4	169.25	168.00	0	6,096	0.00%
2020/07/23	9	170.56	9	170.94	173.00	0	6,042	0.00%
2020/07/21	2	164.00	1	163.50	164.00	1	5,847	0.02%
2020/07/20	0	0.00	1	158.50	160.00	-1	5,800	-0.02%
2020/07/17	1	157.00	0	0.00	156.00	1	5,783	0.02%
2020/07/16	0	0.00	8	159.50	159.50	-8	5,789	-0.14%
2020/07/15	12	161.96	2	160.75	158.50	10	5,784	0.17%
2020/07/14	0	0.00	3	161.00	160.00	-3	5,768	-0.05%
2020/07/13	3	157.67	3	158.17	157.00	0	5,604	0.00%
2020/07/10	3	157.50	1	161.50	156.00	2	5,639	0.04%
2020/07/09	1	164.50	4	164.50	161.50	-3	5,612	-0.05%
2020/07/08	1	161.07	0	0.00	163.00	1	5,584	0.02%
2020/07/07	4	163.75	0	0.00	162.00	4	5,555	0.07%
2020/07/06	3	166.83	3	167.67	167.00	0	5,503	0.00%
2020/07/03	2	164.25	6	164.83	166.50	-4	5,485	-0.07%
2020/07/02	4	162.38	3	163.00	162.50	1	5,469	0.02%
2020/07/01	2	159.25	4	160.63	159.50	-2	5,525	-0.04%
2020/06/30	2	158.50	4	159.75	159.50	-2	5,477	-0.04%
2020/06/29	2	160.00	5	159.70	158.50	-3	5,470	-0.05%
2020/06/24	3	154.83	1	156.00	154.50	2	5,387	0.04%
2020/06/23	11	157.27	0	0.00	156.00	11	5,381	0.20%
2020/06/22	1	159.00	1	160.50	159.00	0	5,388	0.00%
2020/06/19	5.2	160.92	1	160.00	161.00	4.2	5,449	0.08%
2020/06/18	3	162.50	2	163.50	162.50	1	5,435	0.02%
2020/06/17	2	157.25	3	158.67	158.00	-1	5,378	-0.02%
2020/06/16	6	154.67	14	155.29	159.00	-8	5,352	-0.15%
2020/06/15	0	0.00	1	151.00	149.50	-1	5,300	-0.02%
2020/06/12	11	148.91	0	0.00	149.00	11	5,341	0.21%
2020/06/11	8	152.56	7	149.14	149.00	1	5,362	0.02%
2020/06/10	0	0.00	3	153.33	155.00	-3	5,315	-0.06%
2020/06/09	2	151.75	4	152.00	151.50	-2	5,398	-0.04%
2020/06/08	3	149.83	1	150.50	148.50	2	5,491	0.04%
2020/06/05	2	148.25	0	0.00	148.00	2	5,509	0.04%
2020/06/03	2	151.00	0	0.00	151.00	2	5,575	0.04%
2020/06/02	0	0.00	3	149.00	149.00	-3	5,606	-0.05%
2020/05/29	0	0.00	1	150.00	147.50	-1	5,609	-0.02%
2020/05/28	0	0.00	2	150.50	148.00	-2	5,641	-0.04%
2020/05/27	1	154.50	2	153.25	152.00	-1	5,630	-0.02%
2020/05/26	1	154.00	2.2	153.68	153.00	-1.2	5,605	-0.02%
2020/05/25	3	148.17	2	146.50	148.00	1	5,467	0.02%
2020/05/22	2	144.75	1	147.50	143.00	1	5,360	0.02%
2020/05/21	11	145.45	11	143.55	147.00	0	5,300	0.00%
2020/05/20	1	135.00	0	0.00	135.50	1	5,122	0.02%
2020/05/19	0	0.00	3	135.50	135.00	-3	5,135	-0.06%
2020/05/18	9	138.44	0	0.00	134.00	9	5,106	0.18%
2020/05/15	1	143.50	3	143.33	144.00	-2	4,946	-0.04%
2020/05/14	4	142.50	0	0.00	141.00	4	4,963	0.08%
2020/05/13	0	0.00	1	146.00	145.50	-1	4,927	-0.02%
2020/05/12	1	144.00	1	146.00	144.00	0	4,894	0.00%
2020/05/11	0	0.00	2	147.75	146.00	-2	4,952	-0.04%
2020/05/08	1	144.00	6	141.92	144.00	-5	4,862	-0.10%
2020/05/06	1	134.00	0	0.00	134.00	1	4,677	0.02%
2020/05/05	3	134.17	2	135.00	132.00	1	4,652	0.02%
2020/05/04	3	131.50	5	131.10	130.50	-2	4,519	-0.04%
2020/04/30	2	130.00	6	128.42	130.00	-4	4,509	-0.09%
2020/04/29	2	124.00	1	124.00	124.50	1	4,588	0.02%
2020/04/27	1	122.00	0	0.00	122.00	1	4,804	0.02%
2020/04/24	1	121.50	0	0.00	120.50	1	4,819	0.02%
2020/04/23	2	123.00	0	0.00	123.00	2	4,852	0.04%
2020/04/17	1	125.00	0	0.00	123.00	1	5,041	0.02%
2020/04/15	0	0.00	1	122.50	123.00	-1	5,046	-0.02%
2020/04/14	1	119.00	0	0.00	120.00	1	5,035	0.02%
2020/04/10	0	0.00	1	115.50	117.00	-1	5,134	-0.02%
2020/04/08	0	0.00	1	116.50	117.00	-1	5,322	-0.02%
2020/04/07	3	116.83	2	116.50	116.00	1	5,334	0.02%
2020/03/30	0	0.00	2	106.00	108.00	-2	5,909	-0.03%
2020/03/27	0	0.00	2	108.00	105.50	-2	5,896	-0.03%
2020/03/25	4	105.75	3	105.50	105.50	1	5,822	0.02%
2020/03/24	0	0.00	1	97.00	99.60	-1	5,763	-0.02%
2020/03/23	1	93.00	0	0.00	92.60	1	5,773	0.02%
2020/03/20	1	96.70	2	97.40	97.50	-1	5,760	-0.02%
2020/03/19	0	0.00	5	97.50	90.00	-5	5,736	-0.09%
2020/03/17	1	99.60	0	0.00	101.00	1	5,731	0.02%
2020/03/16	2	107.75	0	0.00	104.50	2	5,664	0.04%
2020/03/12	2	115.25	1	116.50	115.50	1	5,564	0.02%
2020/03/11	0	0.00	1	126.50	125.50	-1	5,449	-0.02%
2020/03/10	0	0.00	1	123.00	125.50	-1	5,433	-0.02%
2020/03/09	1	119.00	0	0.00	119.00	1	5,367	0.02%
2020/03/06	1	125.50	2	125.25	125.50	-1	5,320	-0.02%
2020/03/05	1	123.50	0	0.00	123.50	1	5,330	0.02%
2020/03/03	0	0.00	1	124.00	123.50	-1	5,354	-0.02%
2020/03/02	1	120.50	0	0.00	119.00	1	5,356	0.02%
2020/02/26	0	0.00	1	128.00	128.00	-1	5,350	-0.02%
2020/02/24	2	124.75	0	0.00	126.50	2	5,387	0.04%
2020/02/21	2	127.25	0	0.00	125.50	2	5,418	0.04%
2020/02/20	1	128.00	0	0.00	127.50	1	5,410	0.02%
2020/02/13	3	127.67	3	126.83	127.50	0	5,663	0.00%
2020/02/12	0	0.00	6	125.67	127.50	-6	5,725	-0.10%
2020/02/10	1	114.50	5	120.20	117.50	-4	5,887	-0.07%
2020/02/06	1	119.50	1	119.50	121.00	0	6,165	0.00%
2020/02/05	2	120.00	2	119.00	118.50	0	6,355	0.00%
2020/02/04	3	119.33	0	0.00	119.50	3	6,449	0.05%
2020/02/03	2	108.00	0	0.00	112.00	2	6,647	0.03%
2020/01/31	5	116.60	6	118.42	115.50	-1	6,521	-0.02%
2020/01/30	1	122.50	1	122.50	122.50	0	6,415	0.00%
2020/01/20	2	136.50	1	136.00	136.00	1	6,360	0.02%
2020/01/17	1	135.00	0	0.00	135.50	1	6,369	0.02%
2020/01/14	4	134.75	31	135.42	136.00	-27	6,455	-0.42%
2020/01/13	0	0.00	3	133.17	134.50	-3	6,416	-0.05%
2020/01/10	2	129.50	0	0.00	129.00	2	6,453	0.03%
2020/01/09	1	131.00	7	131.14	131.00	-6	6,502	-0.09%
2020/01/08	2	127.50	0	0.00	127.00	2	6,533	0.03%
2020/01/07	4	129.88	1	131.00	129.50	3	6,544	0.05%
2020/01/06	0	0.00	1	133.00	132.00	-1	6,526	-0.02%
2020/01/03	4	135.63	3	134.83	133.00	1	6,586	0.02%
2020/01/02	1	137.50	23	136.17	137.50	-22	6,633	-0.33%
2019/12/31	7	137.43	1	137.50	137.00	6	6,621	0.09%
2019/12/30	21.2	136.03	0	0.00	136.50	21.2	6,600	0.32%
2019/12/27	0	0.00	2	135.50	135.00	-2	6,597	-0.03%
2019/12/26	3	134.50	16	136.25	135.50	-13	6,497	-0.20%
2019/12/25	13	129.54	40	128.85	131.50	-27	6,244	-0.43%
2019/12/24	3	125.17	0	0.00	125.00	3	6,056	0.05%
2019/12/23	1	125.00	1	125.00	125.00	0	6,086	0.00%
2019/12/20	1	124.50	2	124.75	125.00	-1	6,103	-0.02%
2019/12/19	33	124.95	2	124.50	124.50	31	6,160	0.50%
2019/12/18	31	126.24	0	0.00	124.00	31	6,181	0.50%
2019/12/16	1	123.50	0	0.00	125.00	1	6,203	0.02%
2019/12/13	0	0.00	1	123.50	123.50	-1	6,311	-0.02%
2019/12/09	3	123.33	2	125.00	123.00	1	6,764	0.01%
2019/12/06	1	122.50	11	122.95	123.00	-10	6,779	-0.15%
2019/12/05	1	124.50	1	124.50	123.00	0	6,943	0.00%
2019/12/04	2	122.00	0	0.00	122.00	2	7,002	0.03%
2019/12/03	2	122.00	0	0.00	122.50	2	7,155	0.03%
2019/12/02	10	120.00	1	122.00	120.00	9	7,182	0.13%
2019/11/29	0	0.00	20	125.50	122.00	-20	7,139	-0.28%
2019/11/28	0	0.00	2	125.25	125.50	-2	7,159	-0.03%
2019/11/27	12	126.92	4	125.88	127.00	8	7,234	0.11%
2019/11/26	7	125.86	8	125.88	126.00	-1	7,256	-0.01%
2019/11/25	0	0.00	3	122.17	122.00	-3	7,193	-0.04%
2019/11/22	12	121.04	1	122.50	121.00	11	7,273	0.15%
2019/11/21	3	119.67	0	0.00	121.00	3	7,340	0.04%
2019/11/20	3	122.17	0	0.00	121.50	3	7,361	0.04%
2019/11/19	1	125.50	1	126.00	125.00	0	7,409	0.00%
2019/11/18	1	127.00	0	0.00	124.50	1	7,413	0.01%
2019/11/15	0	0.00	2	126.50	126.50	-2	7,478	-0.03%
2019/11/14	1	124.00	2	126.00	126.00	-1	7,486	-0.01%
2019/11/13	0	0.00	1	125.00	125.50	-1	7,477	-0.01%
2019/11/12	1	121.00	11	121.55	124.00	-10	7,479	-0.13%
2019/11/11	3	118.50	0	0.00	117.50	3	7,539	0.04%
2019/11/08	0	0.00	1	122.00	119.00	-1	7,534	-0.01%
2019/11/07	6	121.50	0	0.00	121.00	6	7,592	0.08%
2019/11/06	10	125.10	4	129.13	125.00	6	7,518	0.08%
2019/11/05	3	133.17	4	132.75	130.50	-1	7,426	-0.01%
2019/11/04	5	133.10	3	131.33	131.00	2	7,382	0.03%
2019/11/01	0	0.00	3	131.17	133.00	-3	7,208	-0.04%
2019/10/31	8	129.56	14	131.75	127.50	-6	7,219	-0.08%
2019/10/30	2	124.75	0	0.00	125.50	2	7,228	0.03%
2019/10/28	0	0.00	3	129.17	129.50	-3	7,375	-0.04%
2019/10/25	4	130.25	1	129.50	128.00	3	7,378	0.04%
2019/10/24	5	128.00	0	0.00	129.00	5	7,422	0.07%
2019/10/22	5	131.20	4	133.00	130.50	1	7,499	0.01%
2019/10/21	0	0.00	2	129.00	128.50	-2	7,552	-0.03%
2019/10/18	0	0.00	3	127.67	127.50	-3	7,800	-0.04%
2019/10/17	1	125.50	0	0.00	124.50	1	7,819	0.01%
2019/10/15	2	125.50	0	0.00	123.50	2	7,789	0.03%
2019/10/09	1	122.00	0	0.00	124.00	1	7,876	0.01%
2019/10/08	3	127.17	0	0.00	125.00	3	7,870	0.04%
2019/10/07	2	131.75	0	0.00	131.50	2	7,906	0.03%
2019/10/03	2	124.25	1	126.50	126.50	1	7,966	0.01%
2019/10/02	1	127.00	1	129.50	129.00	0	7,944	0.00%
2019/09/27	1	125.50	5	124.50	125.50	-4	7,941	-0.05%
2019/09/26	0	0.00	1	131.50	130.00	-1	7,968	-0.01%
2019/09/25	2	128.50	2	128.00	128.50	0	8,040	0.00%
2019/09/24	1	129.00	0	0.00	128.50	1	8,341	0.01%
2019/09/23	2	130.25	1	132.00	130.50	1	8,363	0.01%
2019/09/20	2	132.00	3	132.67	133.00	-1	8,474	-0.01%
2019/09/19	0	0.00	9	132.06	132.00	-9	8,483	-0.11%
2019/09/18	5	135.80	3	133.83	134.50	2	8,440	0.02%
2019/09/17	9	139.78	1	139.00	140.00	8	8,313	0.10%
2019/09/16	2	137.75	2	138.25	139.00	0	8,364	0.00%
2019/09/12	1	137.00	3	136.17	136.00	-2	8,359	-0.02%
2019/09/11	1	129.00	4	130.38	130.00	-3	8,218	-0.04%
2019/09/10	4	128.00	0	0.00	127.50	4	8,177	0.05%
2019/09/09	10	127.50	10	128.70	128.00	0	8,163	0.00%
2019/09/04	1	133.00	0	0.00	134.00	1	7,930	0.01%
2019/08/30	0	0.00	7	138.00	132.00	-7	8,096	-0.09%
2019/08/29	1	132.50	0	0.00	136.50	1	8,041	0.01%
2019/08/28	2	135.50	0	0.00	135.50	2	8,050	0.02%
2019/08/26	0	0.00	1	132.00	131.50	-1	8,014	-0.01%
2019/08/23	2	137.50	1	137.50	139.00	1	7,968	0.01%
2019/08/22	3	139.50	83	139.09	139.50	-80	7,947	-1.01%
2019/08/21	0	0.00	10	136.20	137.00	-10	7,910	-0.13%
2019/08/20	5	138.20	4	137.13	135.50	1	7,986	0.01%
2019/08/19	6	134.58	4	135.13	134.00	2	7,943	0.03%
2019/08/16	2	135.00	0	0.00	131.50	2	7,919	0.03%
2019/08/14	9	133.94	1	134.50	134.50	8	7,857	0.10%
2019/08/12	0	0.00	1	127.50	125.00	-1	7,680	-0.01%
2019/08/08	7	125.29	2	125.50	126.00	5	7,580	0.07%
2019/08/07	11	123.36	13	122.81	121.50	-2	7,480	-0.03%
2019/08/06	3	118.00	3	119.00	119.00	0	7,366	0.00%
2019/08/05	2	117.75	0	0.00	115.50	2	7,333	0.03%
2019/08/02	31	119.61	30	120.80	118.00	1	7,331	0.01%
2019/08/01	20	123.65	22	124.27	126.00	-2	7,255	-0.03%
2019/07/31	3	120.67	3	121.33	120.00	0	6,983	0.00%
2019/07/30	0	0.00	2	119.50	119.50	-2	6,906	-0.03%
2019/07/26	2	124.50	1	126.00	124.00	1	6,936	0.01%
2019/07/25	1	123.00	0	0.00	123.00	1	6,856	0.01%
2019/07/22	3	117.83	4	122.50	121.50	-1	6,689	-0.01%
2019/07/19	0	0.00	423	112.92	115.00	-423	6,405	-6.60%	大賣/鉅額交易
2019/07/18	25	111.00	14	109.43	109.00	11	6,313	0.17%
2019/07/17	44	111.45	46	112.02	110.00	-2	6,334	-0.03%
2019/07/16	5	112.30	24	112.75	111.00	-19	6,304	-0.30%
2019/07/15	2	112.75	2	113.00	113.00	0	6,262	0.00%
2019/07/12	4	108.88	40	108.45	110.00	-36	6,250	-0.58%
2019/07/11	4	108.00	18.1	108.19	108.50	-14.1	6,257	-0.22%
2019/07/10	4	103.25	9	104.72	102.50	-5	6,288	-0.08%
2019/07/09	4	99.48	5	100.28	101.00	-1	6,206	-0.02%
2019/07/08	1	99.10	2	100.85	99.10	-1	6,186	-0.02%
2019/07/05	2	100.50	0	0.00	100.50	2	6,183	0.03%
2019/07/04	1	101.00	0	0.00	101.00	1	6,247	0.02%
2019/07/03	2	100.75	0	0.00	99.80	2	6,297	0.03%
2019/07/02	0	0.00	10	104.00	102.50	-10	6,275	-0.16%
2019/07/01	10	102.30	55	101.82	103.00	-45	6,241	-0.72%
2019/06/28	1	93.70	1	95.40	93.70	0	5,961	0.00%
2019/06/27	7	96.97	35	96.61	95.60	-28	6,064	-0.46%
2019/06/26	3	94.43	1	94.80	94.80	2	6,140	0.03%
2019/06/25	0	0.00	2	95.80	94.80	-2	6,124	-0.03%
2019/06/24	1	94.90	1	95.80	94.70	0	6,214	0.00%
2019/06/21	6	96.50	0	0.00	95.10	6	6,306	0.10%
2019/06/20	3	97.17	2	97.95	98.50	1	6,166	0.02%
2019/06/19	1	95.50	6	94.48	95.70	-5	6,030	-0.08%
2019/06/18	3	91.27	2	90.55	91.40	1	5,919	0.02%
2019/06/17	3	90.10	2	90.65	90.10	1	5,896	0.02%
2019/06/14	1	88.90	0	0.00	88.50	1	5,878	0.02%
2019/06/13	2	91.45	0	0.00	90.10	2	5,873	0.03%
2019/06/12	0	0.00	2	91.60	91.70	-2	5,956	-0.03%
2019/06/11	5	89.36	4	89.93	88.30	1	5,952	0.02%
2019/06/10	2	86.10	3	86.13	87.00	-1	5,811	-0.02%
2019/06/06	2	83.10	1	82.00	82.00	1	5,772	0.02%
2019/06/05	1	85.40	3	85.10	84.20	-2	5,737	-0.03%
2019/06/04	4	83.73	2	84.25	83.40	2	5,710	0.04%
2019/06/03	0	0.00	1	86.80	85.90	-1	5,677	-0.02%
2019/05/31	2	82.75	1	84.20	85.90	1	5,758	0.02%
2019/05/30	1	81.40	2	82.45	82.90	-1	5,783	-0.02%
2019/05/29	7	80.37	7	79.79	80.00	0	5,862	0.00%
2019/05/28	1	81.40	5	81.50	80.00	-4	5,885	-0.07%
2019/05/27	11	81.38	10	81.64	81.70	1	5,889	0.02%
2019/05/24	7	86.53	4	85.85	84.70	3	5,874	0.05%
2019/05/23	5	87.12	6	88.38	86.00	-1	5,909	-0.02%
2019/05/22	3	92.00	4	91.50	88.30	-1	5,997	-0.02%
2019/05/21	5	88.20	3	89.53	90.60	2	6,014	0.03%
2019/05/20	6.1	86.39	4	87.55	87.60	2.1	6,031	0.03%
2019/05/17	4	90.35	6	92.72	89.90	-2	5,988	-0.03%
2019/05/16	5	95.64	0	0.00	92.70	5	6,015	0.08%
2019/05/15	1	95.20	12	95.57	97.90	-11	6,111	-0.18%
2019/05/14	11	94.25	7	93.09	94.20	4	6,172	0.06%
2019/05/13	5	93.78	0	0.00	92.80	5	6,252	0.08%
2019/05/10	2	99.35	4	98.78	97.50	-2	6,207	-0.03%
2019/05/09	2	99.25	15	99.15	98.60	-13	6,259	-0.21%
2019/05/08	14	96.69	7	96.29	97.90	7	6,174	0.11%
2019/05/07	12	95.30	7	95.09	94.60	5	6,146	0.08%
2019/05/06	8	94.36	4	96.13	93.40	4	6,159	0.06%
2019/05/03	6	99.95	3	99.97	100.50	3	6,090	0.05%
2019/05/02	2	98.70	1	99.30	98.80	1	6,254	0.02%
2019/04/30	3	99.00	0	0.00	99.20	3	6,420	0.05%
2019/04/29	1	97.10	0	0.00	97.50	1	6,528	0.02%
2019/04/26	0	0.00	1	99.90	100.00	-1	6,595	-0.02%
2019/04/25	2	103.00	2	102.25	102.00	0	6,748	0.00%
2019/04/24	8	102.94	5	102.10	103.50	3	6,934	0.04%
2019/04/23	6	105.08	8	106.25	103.50	-2	6,876	-0.03%
2019/04/22	28	108.73	12	110.04	107.50	16	6,782	0.24%
2019/04/19	11	107.18	6	109.42	107.00	5	6,710	0.07%
2019/04/18	52	109.59	4	107.25	107.50	48	6,646	0.72%
2019/04/17	184	110.19	41	110.45	111.50	143	6,561	2.18%	大買/鉅額交易
2019/04/16	434	107.44	24	107.06	109.00	410	6,455	6.35%	大買/鉅額交易
2019/04/15	6	101.75	6	102.83	102.00	0	6,270	0.00%
2019/04/12	5	100.50	0	0.00	100.50	5	6,194	0.08%
2019/04/10	0	0.00	5	103.50	103.50	-5	6,091	-0.08%
2019/04/09	5	102.00	5	100.00	99.70	0	6,018	0.00%
2019/04/08	1	99.40	0	0.00	99.40	1	5,901	0.02%
2019/04/03	1	101.00	0	0.00	100.50	1	5,827	0.02%
2019/04/02	7	104.93	2	105.00	104.50	5	5,757	0.09%
2019/04/01	15	106.27	9	104.61	102.50	6	5,726	0.10%
2019/03/29	3	106.17	1	105.00	106.50	2	5,539	0.04%
2019/03/28	1	99.00	0	0.00	97.00	1	5,363	0.02%
2019/03/27	3	101.17	3	100.57	99.60	0	5,392	0.00%
2019/03/21	4	98.23	6	98.97	98.00	-2	5,329	-0.04%
2019/03/20	2	98.20	2	97.60	96.60	0	5,318	0.00%
2019/03/18	0	0.00	1	97.50	97.30	-1	5,336	-0.02%
2019/03/15	2	98.30	1	98.80	98.00	1	5,323	0.02%
2019/03/14	2	96.20	11	95.11	96.30	-9	5,242	-0.17%
2019/03/12	0	0.00	1	94.20	93.50	-1	5,329	-0.02%
2019/03/06	0	0.00	1	93.30	93.00	-1	5,457	-0.02%
2019/03/05	1	93.90	0	0.00	94.90	1	5,344	0.02%
2019/03/04	1	92.90	4	91.40	93.00	-3	5,294	-0.06%
2019/02/27	2	95.05	13	95.05	95.20	-11	5,163	-0.21%
2019/02/26	9	94.99	1	95.70	94.10	8	5,066	0.16%
2019/02/25	2	95.40	2	95.60	96.50	0	4,981	0.00%
2019/02/22	10	93.89	11	94.85	93.50	-1	4,873	-0.02%
2019/02/21	7	92.77	2	93.80	92.30	5	4,762	0.10%
2019/02/19	6	89.55	1	90.50	90.00	5	4,541	0.11%
2019/02/18	5	88.26	0	0.00	87.70	5	4,454	0.11%
2019/02/15	0	0.00	5	88.80	88.20	-5	4,421	-0.11%
2019/02/13	5	85.00	2	85.85	84.50	3	4,141	0.07%
2019/02/12	1	84.60	15	82.73	82.00	-14	4,023	-0.35%
2019/02/11	5	80.10	5	80.98	80.40	0	3,909	0.00%
2019/01/30	5	80.12	3	80.33	80.00	2	3,887	0.05%
2019/01/29	1	78.20	0	0.00	77.40	1	3,802	0.03%
2019/01/28	6	79.33	0	0.00	77.50	6	3,806	0.16%
2019/01/25	2	79.00	1	78.90	78.70	1	3,827	0.03%
2019/01/24	6	80.05	0	0.00	80.10	6	3,808	0.16%
2019/01/23	8	81.96	24	81.57	81.50	-16	3,787	-0.42%
2019/01/22	8	78.84	16	78.71	79.50	-8	3,554	-0.23%
2019/01/21	6	80.35	3	78.97	80.40	3	3,406	0.09%
2019/01/18	3	77.60	3	77.60	76.60	0	3,335	0.00%
2019/01/17	0	0.00	4	77.23	74.30	-4	3,250	-0.12%
2019/01/16	7	75.41	2	75.70	75.70	5	3,108	0.16%
2019/01/11	2	68.90	0	0.00	68.70	2	2,976	0.07%
2019/01/10	2	68.20	1	68.30	68.40	1	2,975	0.03%
2019/01/09	5	68.90	0	0.00	68.50	5	2,971	0.17%
2019/01/08	0	0.00	2	67.50	69.00	-2	2,977	-0.07%
2019/01/07	1	69.60	5	67.26	68.60	-4	2,978	-0.13%
2018/12/25	1	65.90	0	0.00	66.40	1	3,057	0.03%
2018/12/24	4	67.30	0	0.00	67.50	4	3,068	0.13%
2018/12/22	9	66.20	0	0.00	66.80	9	3,061	0.29%
2018/12/21	1	67.30	2	65.85	67.50	-1	3,076	-0.03%
2018/12/20	1	66.80	0	0.00	64.20	1	3,016	0.03%
2018/12/19	1	67.00	1	67.10	67.40	0	2,947	0.00%
2018/12/18	1	72.00	0	0.00	68.90	1	2,836	0.04%
2018/12/17	6	77.52	0	0.00	75.70	6	2,734	0.22%
2018/12/10	1	78.70	1	78.30	77.50	0	2,655	0.00%
2018/12/07	1	75.90	1	76.20	76.20	0	2,633	0.00%
2018/12/05	4	85.63	4	85.85	82.90	0	2,542	0.00%
2018/12/04	2	83.30	2	85.85	88.10	0	2,457	0.00%
2018/12/03	0	0.00	2	77.30	80.10	-2	2,343	-0.09%
2018/11/30	4	73.60	3	74.90	72.90	1	2,262	0.04%
2018/11/28	3	72.83	3	73.47	73.80	0	2,275	0.00%
2018/11/27	1	69.90	2	70.95	72.60	-1	2,265	-0.04%
2018/11/26	1	69.50	1	70.10	69.00	0	2,259	0.00%
2018/11/23	1	69.30	1	70.00	69.00	0	2,323	0.00%
2018/11/22	1	71.80	5	72.28	70.20	-4	2,381	-0.17%
2018/11/21	1	71.90	0	0.00	71.50	1	2,432	0.04%
2018/11/20	0	0.00	4	72.50	71.90	-4	2,482	-0.16%
2018/11/12	2	69.90	3	69.90	70.40	-1	2,639	-0.04%
2018/11/09	1	69.90	0	0.00	69.70	1	2,654	0.04%
2018/11/08	1	73.90	0	0.00	71.60	1	2,660	0.04%
2018/11/07	4	70.70	1	70.70	72.40	3	2,678	0.11%
2018/11/06	14	72.66	9	70.33	70.00	5	2,714	0.18%
2018/11/05	6	67.80	8	70.71	72.00	-2	2,727	-0.07%
2018/11/01	5	63.00	6	66.40	66.00	-1	2,732	-0.04%
2018/10/31	6	60.43	5	59.90	61.90	1	2,732	0.04%
2018/10/30	5	57.40	5	58.00	57.90	0	2,716	0.00%
2018/10/29	5	57.30	5	58.40	57.10	0	2,798	0.00%
2018/10/26	4	56.40	4	60.30	56.20	0	2,892	0.00%
2018/10/25	1	60.50	10	59.47	59.20	-9	2,941	-0.31%
2018/10/23	4	69.58	0	0.00	67.50	4	2,860	0.14%
2018/10/19	0	0.00	1	72.70	74.60	-1	2,830	-0.04%
2018/10/15	2	70.40	0	0.00	70.40	2	2,879	0.07%
2018/10/12	1	67.90	5	68.16	69.50	-4	2,859	-0.14%
2018/10/11	2	70.20	0	0.00	70.20	2	2,793	0.07%
2018/10/09	5	76.74	1	77.40	78.00	4	2,747	0.15%
2018/10/05	2	83.10	0	0.00	81.60	2	2,732	0.07%
2018/10/04	0	0.00	1	87.00	86.70	-1	2,713	-0.04%
2018/10/02	2	84.80	0	0.00	85.40	2	2,727	0.07%
2018/10/01	1	87.60	0	0.00	88.10	1	2,723	0.04%
2018/09/28	1	86.30	1	85.80	86.00	0	2,749	0.00%
2018/09/25	2	83.50	2	82.00	83.70	0	2,725	0.00%
2018/09/21	0	0.00	2	80.25	82.40	-2	2,722	-0.07%
2018/09/20	1	78.80	1	79.30	79.00	0	2,723	0.00%
2018/09/17	2	82.50	1	83.70	82.00	1	2,697	0.04%
2018/09/14	0	0.00	1	84.10	84.40	-1	2,685	-0.04%
2018/09/13	0	0.00	1	81.00	81.00	-1	2,676	-0.04%
2018/09/12	0	0.00	1	78.00	78.50	-1	2,658	-0.04%
2018/09/11	1	74.70	2	75.45	77.40	-1	2,657	-0.04%
2018/09/10	3	78.13	1	78.00	78.00	2	2,613	0.08%
2018/09/07	1	86.90	0	0.00	84.40	1	2,634	0.04%
2018/09/06	3	89.93	8	89.75	88.60	-5	2,625	-0.19%
2018/09/05	3	90.30	0	0.00	90.30	3	2,618	0.11%
2018/09/04	6	88.88	4	88.75	90.60	2	2,592	0.08%
2018/08/30	1	90.00	0	0.00	88.40	1	2,579	0.04%
2018/08/28	1	92.10	0	0.00	92.50	1	2,553	0.04%
2018/08/27	0	0.00	1	90.50	93.00	-1	2,537	-0.04%
2018/08/24	1	89.50	0	0.00	89.50	1	2,561	0.04%
2018/08/23	1	91.70	1	91.90	91.80	0	2,543	0.00%
2018/08/17	0	0.00	1	93.70	91.10	-1	2,471	-0.04%
2018/08/16	4	94.53	3	93.23	91.70	1	2,463	0.04%
2018/08/14	0	0.00	1	95.80	95.50	-1	2,477	-0.04%
2018/08/09	1	97.90	5	97.16	99.20	-4	2,407	-0.17%
2018/08/08	5	97.16	6	95.90	98.00	-1	2,384	-0.04%
2018/08/07	9	96.91	9	96.98	94.30	0	2,351	0.00%
2018/08/06	2	95.25	4	95.33	94.90	-2	2,370	-0.08%
2018/08/03	2	94.60	0	0.00	94.10	2	2,562	0.08%
2018/08/02	2	99.00	6	97.20	98.50	-4	2,562	-0.16%
2018/08/01	9	94.37	7	94.71	96.00	2	2,486	0.08%
2018/07/31	0	0.00	1	88.30	88.00	-1	2,416	-0.04%
2018/07/26	0	0.00	1	83.70	84.20	-1	2,493	-0.04%
2018/07/25	1	82.10	1	84.00	83.90	0	2,506	0.00%
2018/07/24	1	82.30	0	0.00	83.60	1	2,546	0.04%
2018/07/20	0	0.00	2	83.80	84.80	-2	2,676	-0.07%
2018/07/17	1	78.40	0	0.00	78.20	1	2,870	0.03%
2018/07/06	1	76.90	1	74.10	73.00	0	3,019	0.00%
2018/06/20	1	81.60	0	0.00	81.00	1	3,247	0.03%
2018/06/19	0	0.00	1	85.30	84.10	-1	3,305	-0.03%
2018/06/15	1	86.30	3	86.83	84.50	-2	3,368	-0.06%
2018/06/14	3	87.63	0	0.00	87.50	3	3,310	0.09%
2018/06/08	0	0.00	1	89.90	88.60	-1	3,424	-0.03%
2018/06/06	2	88.15	8	88.16	87.90	-6	3,391	-0.18%
2018/06/05	0	0.00	1	86.80	87.10	-1	3,351	-0.03%
2018/05/30	1	80.70	0	0.00	80.70	1	3,256	0.03%
2018/05/25	1	83.40	1	83.60	83.40	0	3,301	0.00%
2018/05/24	2	83.25	0	0.00	82.50	2	3,325	0.06%
2018/05/23	21	84.76	20	83.86	83.90	1	3,379	0.03%
2018/05/22	5	85.12	1	86.50	85.80	4	3,381	0.12%
2018/05/18	1	84.50	2	85.75	85.10	-1	3,412	-0.03%
2018/05/16	0	0.00	16	83.60	83.50	-16	3,417	-0.47%
2018/05/15	0	0.00	4	84.10	83.50	-4	3,424	-0.12%
2018/05/14	0	0.00	3	82.80	83.60	-3	3,457	-0.09%
2018/05/11	6	81.55	12	83.64	83.60	-6	3,406	-0.18%
2018/05/10	0	0.00	9	78.33	79.40	-9	3,197	-0.28%
2018/05/09	0	0.00	4	71.90	72.20	-4	3,141	-0.13%
2018/05/08	5	70.30	1	70.20	71.10	4	3,089	0.13%
2018/05/07	8	69.25	0	0.00	69.50	8	3,062	0.26%
2018/05/04	3	71.60	1	71.10	70.50	2	3,039	0.07%
2018/05/03	3	73.57	5	73.70	73.30	-2	3,006	-0.07%
2018/05/02	7	72.80	2	73.35	73.00	5	2,976	0.17%
2018/04/30	5	72.74	3	73.40	73.00	2	2,964	0.07%
2018/04/27	9	72.46	6	74.20	72.00	3	2,924	0.10%
2018/04/26	8	75.73	1	77.20	74.70	7	2,810	0.25%
2018/04/25	12	74.39	2	75.50	75.50	10	2,836	0.35%
2018/04/24	3	75.27	2	76.75	76.80	1	2,821	0.04%
2018/04/23	3	79.37	0	0.00	78.00	3	2,818	0.11%
2018/04/20	1	84.30	3	85.10	84.10	-2	2,781	-0.07%
2018/04/19	3	84.77	0	0.00	84.50	3	2,823	0.11%
2018/04/16	0	0.00	1	88.00	88.50	-1	2,770	-0.04%
2018/04/13	1	89.70	1	90.60	90.50	0	2,746	0.00%
2018/04/12	3	89.80	2	90.35	89.80	1	2,750	0.04%
2018/04/11	0	0.00	1	90.00	89.50	-1	2,745	-0.04%
2018/04/10	4	90.15	3	90.33	91.00	1	2,771	0.04%
2018/04/09	1	89.10	1	88.60	87.50	0	2,778	0.00%
2018/04/03	1	90.70	0	0.00	91.70	1	2,747	0.04%
2018/04/02	0	0.00	1	94.60	93.20	-1	2,772	-0.04%
2018/03/31	1	94.10	0	0.00	93.80	1	2,815	0.04%
2018/03/30	2	95.80	2	96.25	94.40	0	2,830	0.00%
2018/03/29	1	94.60	1	95.90	95.70	0	2,844	0.00%
2018/03/27	3	97.57	1	98.60	96.60	2	2,851	0.07%
2018/03/22	2	99.30	0	0.00	98.10	2	3,053	0.07%
2018/03/21	1	102.50	0	0.00	101.50	1	3,027	0.03%
2018/03/20	2	105.00	1	107.00	105.00	1	2,991	0.03%
2018/03/19	1	108.00	0	0.00	106.00	1	3,025	0.03%
2018/03/16	1	105.50	1	107.00	110.00	0	3,068	0.00%
2018/03/15	1	101.50	2	105.50	108.00	-1	3,106	-0.03%
2018/03/14	1	104.50	0	0.00	103.00	1	3,108	0.03%
2018/03/13	0	0.00	1	103.50	105.00	-1	3,203	-0.03%
2018/03/09	1	102.50	0	0.00	103.00	1	3,384	0.03%
2018/03/08	1	103.00	1	102.50	102.50	0	3,408	0.00%
2018/02/26	1	109.50	1	110.00	109.50	0	3,510	0.00%
2018/02/09	1	95.20	1	96.30	101.00	0	3,417	0.00%
2018/02/08	1	100.00	0	0.00	99.30	1	3,395	0.03%
2018/02/06	0	0.00	4	96.60	95.40	-4	3,387	-0.12%
2018/02/01	1	103.00	1	104.00	107.50	0	3,346	0.00%
2018/01/30	1	103.50	1	104.50	103.00	0	3,368	0.00%
2018/01/29	0	0.00	1	102.50	106.50	-1	3,358	-0.03%
2018/01/24	1	100.50	0	0.00	101.50	1	3,406	0.03%
2018/01/18	1	104.00	1	105.00	103.50	0	3,441	0.00%
2018/01/17	3	104.33	0	0.00	103.00	3	3,398	0.09%
2018/01/15	1	113.00	1	115.00	113.00	0	3,331	0.00%
2018/01/12	2	108.50	0	0.00	109.00	2	3,324	0.06%
2018/01/05	1	102.50	1	103.50	102.50	0	3,374	0.00%
2018/01/02	0	0.00	1	102.50	104.00	-1	3,441	-0.03%