原相 (3227)-群益金鼎-南京券商分點個股進出

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

原相

(3227)

可現股當沖

股價
206.5
漲跌
▼2.0
漲幅
-0.96%
成交量
2,084張
產業
上櫃半導體類股
1044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

原相 (3227)籌碼相關－群益金鼎-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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
2024/11/22	0.1	209.50	0	0.00	206.50	0.1	6,534	0.00%
2024/11/21	0	0.00	38	207.58	208.50	-38	6,565	-0.58%
2024/11/20	0	0.00	2	209.50	203.00	-2	6,693	-0.03%
2024/11/18	0.1	201.00	20	204.50	200.00	-19.9	6,911	-0.29%
2024/11/15	12	200.38	1	208.50	201.00	11	6,916	0.16%
2024/11/14	53.1	215.85	1	209.50	209.00	52.1	6,897	0.76%
2024/11/13	31	226.52	1	225.00	226.00	30	6,970	0.43%
2024/11/11	0	0.00	2	229.00	233.50	-2	7,247	-0.03%
2024/11/08	57	237.99	1	233.50	233.50	56	7,268	0.77%
2024/11/07	3.1	257.87	6	256.75	259.00	-2.9	7,119	-0.04%
2024/11/06	0	0.00	20	242.75	243.50	-20	7,071	-0.28%
2024/11/05	21	238.00	0	0.00	237.00	21	7,075	0.30%
2024/11/04	10	237.25	11	240.82	242.00	-1	7,104	-0.01%
2024/11/01	0	0.00	6	244.50	244.00	-6	7,108	-0.08%
2024/10/30	5	244.40	66	237.80	244.00	-61	7,092	-0.86%
2024/10/29	49	230.79	5	234.60	233.00	44	7,081	0.62%
2024/10/24	35	248.14	0	0.00	246.50	35	7,054	0.50%
2024/10/23	0	0.00	10	259.00	254.50	-10	7,031	-0.14%
2024/10/22	27	254.91	2	251.50	255.00	25	7,013	0.36%
2024/10/21	0	0.00	50	254.40	253.50	-50	6,998	-0.71%
2024/10/16	50	252.30	22	262.95	249.00	28	7,022	0.40%
2024/10/15	12	257.29	1	265.00	258.00	11	6,943	0.16%
2024/10/14	10	263.50	1	262.00	264.00	9	6,921	0.13%
2024/10/11	17	269.44	9	264.78	271.50	8	6,868	0.12%
2024/10/09	4	261.38	34	254.15	263.00	-30	6,782	-0.44%
2024/10/08	32	251.02	1	249.00	248.00	31	6,681	0.46%
2024/10/07	7	260.43	17	264.12	266.50	-10	6,633	-0.15%
2024/10/04	11	265.64	3.1	261.45	260.50	7.9	6,618	0.12%
2024/10/01	16.1	268.57	16	271.16	272.00	0.1	6,738	0.00%
2024/09/30	5	277.80	5	278.50	269.00	0	6,581	0.00%
2024/09/27	3	272.50	5	274.10	272.00	-2	6,462	-0.03%
2024/09/26	6	276.58	5	274.10	275.50	1	6,366	0.02%
2024/09/25	2.1	267.98	34	262.75	270.00	-31.9	6,186	-0.52%
2024/09/24	33	261.59	3.1	259.20	259.00	30	5,942	0.50%
2024/09/23	6	261.42	43	261.00	263.00	-37	5,892	-0.63%
2024/09/20	45	257.28	21	260.98	259.00	24	5,770	0.42%
2024/09/19	5	230.00	1	241.00	244.00	4	5,331	0.08%
2024/09/18	3	232.17	2	228.50	222.00	1	5,145	0.02%
2024/09/16	4	231.25	6	234.08	235.00	-2	5,044	-0.04%
2024/09/13	5	229.80	4	226.13	237.00	1	5,052	0.02%
2024/09/12	2	225.00	2	226.22	223.50	0	4,826	0.00%
2024/09/11	2	222.25	4	224.25	223.50	-2	4,578	-0.04%
2024/09/10	8	218.44	10	217.75	213.50	-2	4,314	-0.05%
2024/09/09	0	0.00	2	211.76	212.50	-2	4,058	-0.05%
2024/09/06	4	208.00	3	210.33	207.50	1	3,994	0.03%
2024/09/04	0	199.00	0	0.00	199.50	0	3,846	0.00%
2024/09/03	1	209.00	1	211.00	205.00	0	3,789	0.00%
2024/09/02	0	0.00	1	206.00	206.00	-1	3,737	-0.03%
2024/08/30	2	205.00	5.1	206.71	207.50	-3.1	3,734	-0.08%
2024/08/29	0	0.00	3	200.00	203.00	-3	3,663	-0.08%
2024/08/28	1	206.00	1	209.00	205.00	0	3,613	0.00%
2024/08/27	1	207.00	0	0.00	205.50	1	3,660	0.03%
2024/08/26	1	206.01	1.1	206.05	206.00	0	3,697	0.00%
2024/08/23	1	210.00	2	212.00	212.00	-1	3,758	-0.03%
2024/08/22	4	214.38	6	208.93	212.50	-2	3,751	-0.05%
2024/08/21	3	204.50	10	204.30	204.50	-7	3,632	-0.19%
2024/08/20	4	198.13	15	201.47	199.00	-11	3,516	-0.31%
2024/08/19	1	193.00	0	0.00	194.00	1	3,462	0.03%
2024/08/16	4	194.13	8	196.13	194.50	-4	3,568	-0.11%
2024/08/15	8	194.63	7	196.04	196.00	1	3,459	0.03%
2024/08/14	0	0.00	3	183.17	182.50	-3	3,324	-0.09%
2024/08/13	14	183.82	11	184.05	182.00	3	3,288	0.09%
2024/08/12	1	173.00	2	174.00	175.50	-1	3,132	-0.03%
2024/08/05	1	149.50	0	0.00	149.00	1	3,006	0.03%
2024/08/02	2	165.00	0	0.00	165.50	2	2,970	0.07%
2024/08/01	0	0.00	2	172.50	171.00	-2	2,955	-0.07%
2024/07/31	1	164.50	0	0.00	163.00	1	2,931	0.03%
2024/07/29	1	162.50	0	0.00	162.50	1	2,912	0.03%
2024/07/26	1	167.50	0	0.00	167.50	1	2,896	0.03%
2024/07/22	0	0.00	3	167.00	172.00	-3	2,898	-0.10%
2024/07/19	0	0.00	0.1	171.25	174.50	-0.1	2,863	0.00%
2024/07/18	5	169.80	0	0.00	173.00	5	2,837	0.18%
2024/07/17	0	0.00	3	182.17	178.00	-3	2,792	-0.11%
2024/07/12	0	0.00	2.1	179.17	179.00	-2.1	2,695	-0.08%
2024/07/11	0	0.00	8	184.50	180.50	-8	2,674	-0.30%
2024/07/10	0	0.00	9	180.44	179.50	-9	2,667	-0.34%
2024/07/09	0	0.00	5	180.80	179.00	-5	2,653	-0.19%
2024/07/08	3	183.34	2	184.75	184.50	1	2,573	0.04%
2024/07/05	10	181.65	6	185.83	188.00	4	2,510	0.16%
2024/07/04	0.1	172.00	6	173.42	173.00	-6	2,331	-0.26%
2024/07/03	11	174.36	21	175.88	174.00	-10	2,310	-0.43%
2024/07/02	1	167.50	0	0.00	170.00	1	2,240	0.04%
2024/06/28	0	0.00	1	170.50	170.00	-1	2,202	-0.05%
2024/06/27	4	174.50	6	171.75	172.00	-2	2,179	-0.09%
2024/06/26	0	0.00	2	167.00	169.50	-2	2,107	-0.09%
2024/06/24	2	163.50	0	0.00	161.50	2	2,071	0.10%
2024/06/21	3	169.17	0	0.00	165.00	3	2,059	0.15%
2024/06/20	1	170.00	1	173.00	174.50	0	1,990	0.00%
2024/06/19	1	166.50	0	0.00	166.00	1	1,907	0.05%
2024/06/14	1	167.50	0	0.00	167.50	1	1,973	0.05%
2024/06/13	0	0.00	8	168.63	169.00	-8	1,966	-0.41%
2024/06/12	1	164.50	0	0.00	165.50	1	1,938	0.05%
2024/06/11	0	0.00	2	163.00	163.50	-2	1,949	-0.10%
2024/06/06	1	159.00	2	159.50	159.00	-1	1,972	-0.05%
2024/06/05	0	0.00	1	161.50	160.50	-1	1,971	-0.05%
2024/06/04	1	163.50	1	164.50	162.00	0	1,992	0.00%
2024/05/31	6	165.58	4	166.00	163.50	2	2,027	0.10%
2024/05/30	4	168.38	3	166.67	171.50	1	1,962	0.05%
2024/05/29	3	170.17	3	170.84	169.00	0	1,914	0.00%
2024/05/28	5	165.00	1	165.00	165.50	4	1,826	0.22%
2024/05/27	2	162.25	0	0.00	163.00	2	1,823	0.11%
2024/05/24	0	0.00	2	158.50	159.00	-2	1,922	-0.10%
2024/05/23	1	162.00	1	161.50	159.00	0	2,212	0.00%
2024/05/22	6	167.08	3	167.33	166.50	3	2,167	0.14%
2024/05/21	0	0.00	1	158.50	161.50	-1	2,097	-0.05%
2024/05/20	0	0.00	3	160.00	159.00	-3	2,114	-0.14%
2024/05/17	7	160.79	6	161.08	159.50	1	2,114	0.05%
2024/05/16	2	160.25	2	159.00	157.50	0	2,104	0.00%
2024/05/15	0	0.00	4	159.00	160.00	-4	2,109	-0.19%
2024/05/14	3.1	153.02	0	0.00	152.50	3.1	2,097	0.15%
2024/05/13	4	152.13	0	0.00	152.50	4	2,101	0.19%
2024/05/09	2	159.00	1	155.50	153.50	1	2,088	0.05%
2024/05/03	1	158.50	2	158.50	158.00	-1	2,091	-0.05%
2024/04/26	0	0.00	0.1	151.50	157.00	-0.1	2,227	0.00%
2024/04/19	0	0.00	1	144.00	146.00	-1	2,330	-0.04%
2024/04/17	2	150.50	10	148.00	150.50	-8	2,363	-0.34%
2024/04/16	26	147.31	16.1	147.25	146.50	10	2,361	0.42%
2024/04/10	1	158.50	0	0.00	158.50	1	2,317	0.04%
2024/04/01	0	0.00	0.1	157.00	156.50	-0.1	2,337	0.00%
2024/03/21	2	164.50	3	166.17	161.00	-1	2,302	-0.04%
2024/03/15	5	151.70	0	0.00	151.50	5	2,329	0.21%
2024/03/14	2	154.00	0	0.00	153.00	2	2,336	0.09%
2024/03/13	0	0.00	4	160.00	156.00	-4	2,330	-0.17%
2024/03/12	2	158.00	0	0.00	158.00	2	2,309	0.09%
2024/03/08	5	161.70	0	0.00	156.50	5	2,334	0.21%
2024/03/07	3	163.00	0	0.00	160.50	3	2,319	0.13%
2024/03/06	2	168.75	1	169.50	167.00	1	2,296	0.04%
2024/03/05	0	169.00	0.1	169.50	170.00	-0.1	2,372	0.00%
2024/02/27	0.1	173.50	0	0.00	173.50	0.1	2,556	0.00%
2024/02/26	1.1	180.55	1	173.25	179.50	0.1	2,541	0.00%
2024/02/23	0	0.00	11	160.64	165.00	-11	2,392	-0.46%
2024/02/22	0	0.00	1	169.00	163.00	-1	2,462	-0.04%
2024/02/21	0.1	167.00	0	0.00	166.50	0.1	2,540	0.00%
2024/02/20	0.1	165.72	0	0.00	164.50	0.1	2,553	0.00%
2024/02/16	1	166.00	2.1	165.07	165.00	-1.1	2,540	-0.04%
2024/02/01	1	159.50	0	0.00	158.50	1	2,753	0.04%
2024/01/26	0	0.00	0.1	157.00	157.50	-0.1	2,882	0.00%
2024/01/24	16	161.31	10	158.00	158.00	6	2,867	0.21%
2024/01/23	14	161.14	4	162.25	163.00	10	2,849	0.35%
2024/01/22	2	161.25	4	159.13	161.50	-2	2,819	-0.07%
2024/01/19	1	152.50	3	155.17	155.00	-2	2,730	-0.07%
2024/01/18	0	0.00	1	151.50	150.50	-1	2,701	-0.04%
2024/01/16	13	153.88	3	151.83	154.50	10	2,692	0.37%
2024/01/15	6	147.50	0	0.00	148.50	6	2,654	0.23%
2024/01/12	1	148.00	0	0.00	148.50	1	2,662	0.04%
2024/01/11	1	148.50	0	0.00	148.50	1	2,661	0.04%
2024/01/08	0	0.00	1	149.00	149.50	-1	2,695	-0.04%
2024/01/02	0	0.00	1	153.00	150.50	-1	2,731	-0.04%
2023/12/18	0	152.00	0	0.00	152.50	0	2,650	0.00%
2023/12/12	0	0.00	3	161.00	162.00	-3	2,590	-0.12%
2023/12/07	0	157.00	0	0.00	157.50	0	2,574	0.00%
2023/12/06	0	157.00	0	0.00	157.00	0	2,585	0.00%
2023/12/05	0	160.00	0	0.00	160.00	0	2,587	0.00%
2023/12/04	2	161.00	0	0.00	160.00	2	2,576	0.08%
2023/11/30	3	165.33	0	0.00	161.50	3	2,570	0.12%
2023/11/29	1	163.50	14	164.86	170.00	-13	2,494	-0.52%
2023/11/28	0	0.00	1	159.50	159.50	-1	2,373	-0.04%
2023/11/27	10	158.50	0	0.00	160.00	10	2,361	0.42%
2023/11/24	2	166.50	3	164.67	162.50	-1	2,330	-0.04%
2023/11/23	2.2	164.18	2	162.75	163.50	0.2	2,295	0.01%
2023/11/22	3	159.00	20	157.58	162.50	-17	2,258	-0.75%
2023/11/21	7	151.43	13	154.19	152.50	-6	2,134	-0.28%
2023/11/20	5	149.50	10.1	148.06	148.00	-5.1	2,060	-0.25%
2023/11/17	0	0.00	9	142.94	143.50	-9	1,900	-0.47%
2023/11/16	0	0.00	12	140.58	140.00	-12	1,851	-0.65%
2023/11/15	7	138.21	0	0.00	137.50	7	1,809	0.39%
2023/11/14	1	140.00	1	140.00	140.50	0	1,775	0.00%
2023/11/13	3	139.17	0	0.00	138.00	3	1,744	0.17%
2023/11/10	0	0.00	1	137.00	139.00	-1	1,696	-0.06%
2023/11/09	12	137.88	11	139.55	139.00	1	1,655	0.06%
2023/11/08	4	136.13	16	136.28	138.00	-12	1,450	-0.83%
2023/11/06	4	126.25	0	0.00	127.00	4	1,329	0.30%
2023/11/03	4	128.38	0	0.00	127.50	4	1,328	0.30%
2023/10/31	1	129.00	0	0.00	128.50	1	1,339	0.07%
2023/10/30	0	0.00	3	131.50	131.50	-3	1,352	-0.22%
2023/10/27	1	127.00	1	127.50	126.50	0	1,354	0.00%
2023/10/26	0	129.00	0	0.00	128.00	0	1,379	0.00%
2023/10/25	0	0.00	5	133.00	133.00	-5	1,396	-0.36%
2023/10/20	0	0.00	1	134.00	134.50	-1	1,741	-0.06%
2023/10/19	1	133.49	1	132.00	132.50	0	1,770	0.00%
2023/10/18	6	131.50	1	132.00	133.00	5	1,775	0.28%
2023/10/17	0	0.00	4	132.00	130.00	-4	1,798	-0.22%
2023/10/16	0	127.86	0	0.00	128.00	0	1,768	0.00%
2023/10/12	0	0.00	5	127.50	127.50	-5	1,816	-0.28%
2023/10/11	2	121.25	0	0.00	120.00	2	1,795	0.11%
2023/10/04	1	121.00	0	0.00	121.00	1	1,804	0.06%
2023/10/02	0	0.00	1	123.00	123.00	-1	1,803	-0.06%
2023/09/27	2	119.00	0	0.00	120.50	2	1,801	0.11%
2023/09/22	1	119.50	0	0.00	122.00	1	1,795	0.06%
2023/09/21	3	121.17	0	0.00	122.00	3	1,790	0.17%
2023/09/20	8	124.00	0	0.00	124.00	8	1,784	0.45%
2023/09/19	10	127.15	1	125.00	125.00	9	1,774	0.51%
2023/09/18	0	0.00	1	131.50	129.50	-1	1,756	-0.06%
2023/09/15	0	130.00	1	132.00	132.00	-1	1,741	-0.06%
2023/09/14	1	130.50	2	130.50	130.50	-1	1,728	-0.06%
2023/09/13	1	128.00	1	130.50	128.00	0	1,710	0.00%
2023/09/12	1	129.50	3	128.67	129.50	-2	1,703	-0.12%
2023/09/11	0	127.50	0	0.00	129.00	0	1,668	0.00%
2023/09/08	1	128.50	6	128.25	127.00	-5	1,646	-0.30%
2023/09/07	0	0.00	1	127.50	127.50	-1	1,622	-0.06%
2023/09/05	0	0.00	1	127.50	126.50	-1	1,591	-0.06%
2023/09/04	2	123.50	21	123.81	125.00	-19	1,563	-1.22%
2023/09/01	1	127.50	1	125.50	125.50	0	1,544	0.00%
2023/08/31	0	0.00	8	125.75	127.50	-8	1,511	-0.53%
2023/08/30	2	126.50	0	0.00	123.50	2	1,484	0.13%
2023/08/29	2	122.50	1	126.50	124.00	1	1,461	0.07%
2023/08/28	11	125.00	13	124.27	125.50	-2	1,423	-0.14%
2023/08/25	11	120.82	4	121.00	120.00	7	1,335	0.52%
2023/08/24	0	0.00	11	118.86	120.00	-11	1,296	-0.85%
2023/08/23	0	0.00	2	115.25	116.00	-2	1,268	-0.16%
2023/08/15	2	110.50	0	0.00	110.50	2	1,244	0.16%
2023/08/14	2	108.25	0	0.00	109.00	2	1,245	0.16%
2023/08/11	2	111.25	0	0.00	110.50	2	1,237	0.16%
2023/08/08	0	0.00	1	117.00	115.50	-1	1,228	-0.08%
2023/08/04	0	0.00	3	114.00	114.50	-3	1,212	-0.25%
2023/08/02	4	111.63	0	0.00	111.00	4	1,206	0.33%
2023/08/01	2	118.00	0	0.00	115.00	2	1,183	0.17%
2023/07/31	1	117.00	0	0.00	115.50	1	1,165	0.09%
2023/07/28	2	116.25	1	118.50	119.00	1	1,134	0.09%
2023/07/27	0	0.00	1	118.50	117.00	-1	1,096	-0.09%
2023/07/26	23	119.80	1	122.50	117.00	22	1,062	2.07%
2023/07/25	21	132.38	2	133.50	125.50	19	953	1.99%
2023/07/24	5	125.00	24	125.67	129.00	-19	701	-2.71%
2023/07/20	2	114.50	17	117.24	118.00	-15	622	-2.41%
2023/07/18	21	110.02	0	0.00	110.00	21	536	3.91%
2023/07/17	1	116.00	25	116.24	117.00	-24	508	-4.72%
2023/07/14	0	0.00	2	113.00	113.00	-2	468	-0.43%
2023/07/13	4	109.50	3	110.00	109.00	1	452	0.22%
2023/07/12	2	108.25	0	0.00	108.00	2	447	0.45%
2023/07/11	3	109.00	0	0.00	109.50	3	445	0.67%
2023/07/06	0	0.00	2	112.00	110.50	-2	464	-0.43%
2023/07/05	0	0.00	2	110.00	109.50	-2	459	-0.44%
2023/06/30	2	108.50	0	0.00	109.50	2	462	0.43%
2023/06/29	3	109.50	0	0.00	110.00	3	465	0.64%
2023/06/26	2	109.50	0	0.00	110.00	2	466	0.43%
2023/06/16	1	115.00	1	114.50	114.50	0	469	0.00%
2023/06/15	0	0.00	4	112.00	113.00	-4	463	-0.86%
2023/06/13	1	111.50	0	0.00	112.00	1	468	0.21%
2023/06/09	1	111.50	0	0.00	111.50	1	469	0.21%
2023/06/08	2	111.25	0	0.00	111.00	2	475	0.42%
2023/06/07	0	0.00	1	115.00	114.50	-1	479	-0.21%
2023/06/06	1	110.50	1	112.00	112.50	0	489	0.00%
2023/06/01	0	0.00	2	112.50	113.00	-2	517	-0.39%
2023/05/30	3	111.00	1	112.00	111.50	2	512	0.39%
2023/05/29	0	0.00	1	110.50	111.00	-1	513	-0.19%
2023/05/24	0	0.00	1	109.50	110.00	-1	512	-0.20%
2023/05/19	0	0.00	0.1	107.00	106.50	-0.1	515	-0.01%
2023/05/17	0	0.00	6	105.50	105.50	-6	524	-1.14%
2023/05/15	1	103.50	0	0.00	103.50	1	525	0.19%
2023/05/09	0	0.00	1	105.50	105.00	-1	509	-0.20%
2023/05/05	0	0.00	0	102.50	103.50	0	540	0.00%
2023/04/26	1	100.00	0	0.00	102.00	1	651	0.15%
2023/04/25	2	102.25	0	0.00	101.50	2	648	0.31%
2023/04/21	2	105.75	0	0.00	105.50	2	641	0.31%
2023/04/20	2	106.75	0	0.00	106.50	2	635	0.31%
2023/04/14	0	0.00	1	109.00	109.50	-1	632	-0.16%
2023/04/13	0.1	109.50	0	0.00	108.50	0.1	633	0.01%
2023/04/12	0	0.00	2	112.25	111.50	-2	627	-0.32%
2023/03/29	0	0.00	1	106.50	106.00	-1	606	-0.16%
2023/03/16	3	105.17	0	0.00	105.00	3	609	0.49%
2023/03/13	4	107.25	0	0.00	108.00	4	647	0.62%
2023/03/10	9	112.00	3	111.67	111.00	6	642	0.93%
2023/03/08	8	116.13	10	115.60	116.50	-2	629	-0.32%
2023/03/02	3	108.50	0	0.00	108.50	3	598	0.50%
2023/03/01	1	109.50	0	0.00	110.00	1	598	0.17%
2023/02/22	1	108.00	0	0.00	109.50	1	592	0.17%
2023/02/21	6	110.42	1	112.50	110.50	5	590	0.85%
2023/02/20	0	0.00	1	111.50	111.50	-1	588	-0.17%
2023/02/16	2	107.50	0	0.00	110.50	2	588	0.34%
2023/02/14	2	107.75	0	0.00	110.00	2	580	0.34%
2023/02/06	0	0.00	5	111.30	110.50	-5	560	-0.89%
2023/02/03	0	0.00	2	112.00	113.50	-2	553	-0.36%
2023/02/02	8	113.13	2	113.00	111.50	6	529	1.13%
2023/02/01	4	108.25	12	107.50	109.50	-8	464	-1.72%
2023/01/06	0	0.00	1	99.90	99.80	-1	419	-0.24%
2023/01/04	0	0.00	1	98.80	98.20	-1	417	-0.24%
2022/12/28	2	92.25	0	0.00	92.30	2	413	0.48%
2022/12/23	2	94.70	0	0.00	94.60	2	417	0.48%
2022/12/22	2	95.80	1	97.20	95.90	1	424	0.24%
2022/12/20	4	98.15	6	98.50	98.50	-2	428	-0.47%
2022/12/19	0	0.00	9	101.78	102.00	-9	425	-2.12%
2022/12/14	0	0.00	1	98.00	97.70	-1	411	-0.24%
2022/12/12	1	93.80	0	0.00	96.00	1	407	0.25%
2022/12/09	2	95.80	0	0.00	95.60	2	406	0.49%
2022/12/07	2	96.35	0	0.00	96.60	2	405	0.49%
2022/12/05	12	99.76	1	102.50	100.50	11	388	2.83%
2022/12/01	0	0.00	6	96.90	97.70	-6	370	-1.62%
2022/11/30	0	0.00	1	94.60	94.60	-1	362	-0.28%
2022/11/29	1	92.80	0	0.00	93.40	1	365	0.27%
2022/11/25	4	93.75	0	0.00	93.00	4	374	1.07%
2022/11/24	0	0.00	2	95.60	95.70	-2	375	-0.53%
2022/11/15	0	0.00	0.1	90.90	91.50	-0.1	353	-0.04%
2022/11/14	0	0.00	1	91.00	89.70	-1	354	-0.28%
2022/11/09	0	0.00	1	88.30	88.10	-1	355	-0.28%
2022/11/08	0	0.00	2	85.20	84.50	-2	358	-0.56%
2022/11/07	0	0.00	1	84.00	84.10	-1	365	-0.27%
2022/11/01	1	82.80	1	82.60	83.00	0	373	0.00%
2022/10/31	0	0.00	1	81.30	80.70	-1	375	-0.27%
2022/10/26	1	78.30	0	0.00	78.20	1	388	0.26%
2022/10/18	0	0.00	1	81.50	81.30	-1	414	-0.24%
2022/10/04	0	0.00	1	88.20	88.00	-1	494	-0.20%
2022/10/03	0	0.00	1	86.60	86.20	-1	496	-0.20%
2022/09/29	0	0.00	1	86.20	86.10	-1	507	-0.20%
2022/09/28	2	82.80	0	0.00	81.70	2	507	0.39%
2022/09/27	1	85.50	0	0.00	86.60	1	506	0.20%
2022/09/26	2	87.05	0	0.00	86.40	2	509	0.39%
2022/09/21	1	90.80	0	91.70	91.00	1	523	0.19%
2022/09/19	1	91.50	0	0.00	90.90	1	543	0.18%
2022/09/16	2	92.00	0	0.00	91.60	2	548	0.36%
2022/09/08	0	0.00	3	93.53	93.40	-3	578	-0.52%
2022/09/07	1	88.60	0	0.00	89.90	1	576	0.17%
2022/09/06	3	91.13	0	0.00	90.20	3	576	0.52%
2022/09/05	6	92.47	0	0.00	92.00	6	575	1.04%
2022/09/02	0	0.00	6	94.98	94.50	-6	574	-1.05%
2022/08/31	0	0.00	3	94.30	94.50	-3	566	-0.53%
2022/08/19	1	96.70	0	0.00	96.00	1	570	0.18%
2022/08/15	0	0.00	15	94.00	94.00	-15	551	-2.72%
2022/08/12	0	0.00	2	91.80	91.80	-2	539	-0.37%
2022/08/10	0	0.00	1.3	89.48	88.80	-1.3	529	-0.24%
2022/08/05	0.1	91.90	0	0.00	92.40	0.1	527	0.02%
2022/08/03	0.2	91.27	0	0.00	91.80	0.2	523	0.03%
2022/07/21	1	91.90	0	0.00	92.60	1	524	0.19%
2022/07/20	0	0.00	1	88.50	90.00	-1	525	-0.19%
2022/07/19	0	0.00	35	87.00	87.10	-35	533	-6.57%
2022/07/18	24	87.79	4	87.30	87.00	20	542	3.69%
2022/07/15	16	93.88	7	93.94	94.50	9	522	1.72%
2022/07/01	1	93.20	0	0.00	91.30	1	503	0.20%
2022/06/30	0	0.00	2	96.55	96.70	-2	502	-0.40%
2022/06/27	10	103.00	0	0.00	104.50	10	516	1.94%
2022/06/17	0	0.00	9	104.22	104.50	-9	490	-1.83%
2022/06/16	1	108.00	0	0.00	107.50	1	484	0.21%
2022/06/13	2	112.25	0	0.00	111.50	2	484	0.41%
2022/06/10	2	114.75	0	0.00	115.00	2	491	0.41%
2022/06/02	0	0.00	1	120.00	119.00	-1	508	-0.20%
2022/06/01	0	0.00	3	119.33	121.00	-3	513	-0.58%
2022/05/31	0	0.00	1	115.50	116.00	-1	510	-0.20%
2022/05/30	0	0.00	1	114.00	114.50	-1	512	-0.19%
2022/05/27	18	112.00	0	0.00	112.50	18	514	3.50%
2022/05/26	0	0.00	3	110.33	110.00	-3	520	-0.58%
2022/05/24	0	0.00	6	110.25	110.00	-6	539	-1.11%
2022/05/19	0	0.00	14	111.50	112.50	-14	542	-2.58%
2022/05/17	0	0.00	3	112.00	113.00	-3	548	-0.55%
2022/05/13	20	113.10	0	0.00	113.00	20	564	3.54%
2022/05/09	10	113.00	0	0.00	111.00	10	565	1.77%
2022/05/06	0	0.00	2	116.00	116.00	-2	562	-0.36%
2022/05/05	12	119.75	0	0.00	119.00	12	565	2.12%
2022/05/04	14	118.00	0	0.00	118.00	14	567	2.47%
2022/05/03	1	115.50	24	115.71	114.50	-23	565	-4.07%
2022/04/27	2	112.50	0	0.00	114.00	2	571	0.35%
2022/04/26	1	119.00	0	0.00	117.50	1	566	0.18%
2022/04/25	0	0.00	3	119.00	116.50	-3	577	-0.52%
2022/04/22	0	0.00	6	126.50	124.50	-6	570	-1.05%
2022/04/18	0	0.00	0	128.00	129.00	0	586	0.00%
2022/04/15	7	129.43	10	130.00	129.00	-3	588	-0.51%
2022/04/14	0	0.00	6	133.00	132.50	-6	586	-1.02%
2022/04/12	2	133.00	0	0.00	134.00	2	595	0.34%
2022/04/11	0	0.00	0.1	133.00	133.00	-0.1	600	-0.02%
2022/04/08	0	133.50	0	0.00	134.00	0	610	0.00%
2022/04/01	13	144.23	3	143.50	143.50	10	605	1.65%
2022/03/30	0	0.00	1	141.50	141.50	-1	579	-0.17%
2022/03/28	0	139.00	0	0.00	139.50	0	588	0.00%
2022/03/25	0	142.50	0	0.00	141.00	0	589	0.00%
2022/03/24	1	142.00	0	0.00	142.00	1	589	0.17%
2022/03/16	4	133.00	0	0.00	133.50	4	603	0.66%
2022/03/10	2	138.00	0	0.00	137.50	2	624	0.32%
2022/03/08	0	134.50	2	134.25	134.00	-2	639	-0.31%
2022/03/02	0	0.00	3	138.00	138.00	-3	640	-0.47%
2022/03/01	23	137.00	0	0.00	136.50	23	638	3.60%
2022/02/25	1	133.50	11	134.00	134.00	-10	638	-1.57%
2022/02/24	18	136.92	16	136.75	136.50	2	637	0.31%
2022/02/23	0	0.00	1	138.00	139.00	-1	646	-0.15%
2022/02/22	1	138.00	13	137.42	137.50	-12	670	-1.79%
2022/02/17	1	139.00	0	0.00	139.50	1	701	0.14%
2022/02/16	1	139.00	0	0.00	139.50	1	715	0.14%
2022/02/14	1	140.00	0	0.00	140.50	1	718	0.14%
2022/02/09	4	145.00	0	0.00	145.00	4	828	0.48%
2022/01/26	18	138.00	0	0.00	137.50	18	893	2.01%
2022/01/24	0	137.50	18	137.75	139.00	-18	952	-1.89%
2022/01/21	0	141.00	0	0.00	140.50	0	969	0.00%
2022/01/20	0	0.00	3	143.17	143.00	-3	973	-0.31%
2022/01/14	0	0.00	1	138.50	139.50	-1	1,032	-0.10%
2022/01/12	1	143.00	0	0.00	142.00	1	1,029	0.10%
2022/01/10	0	0.00	1	144.50	145.00	-1	1,024	-0.10%
2022/01/07	0	146.00	0.1	146.00	146.00	-0.1	1,030	-0.01%
2022/01/03	1.1	152.52	0	0.00	153.00	1.1	1,028	0.10%
2021/12/30	0.1	153.00	0	0.00	152.00	0.1	1,020	0.01%
2021/12/21	0	0.00	1	147.50	148.00	-1	1,089	-0.09%
2021/12/14	0	0.00	1	145.50	145.50	-1	1,102	-0.09%
2021/12/10	9	148.94	0	0.00	149.00	9	1,109	0.81%
2021/12/09	0	0.00	2	150.00	149.50	-2	1,106	-0.18%
2021/12/08	0	0.00	3	150.00	150.50	-3	1,103	-0.27%
2021/12/06	1	154.50	0	0.00	154.00	1	1,096	0.09%
2021/12/02	0	0.00	1	155.50	152.00	-1	1,117	-0.09%
2021/11/29	0	0.00	0.1	151.00	152.00	-0.1	1,160	0.00%
2021/11/26	1	151.50	0	0.00	151.50	1	1,175	0.09%
2021/11/23	0	0.00	1.1	157.47	155.50	-1.1	1,280	-0.08%
2021/11/22	0	0.00	4	159.50	159.50	-4	1,292	-0.31%
2021/11/19	0	0.00	2	158.50	156.50	-2	1,315	-0.15%
2021/11/18	2	153.50	0	0.00	153.50	2	1,313	0.15%
2021/11/15	0	0.00	1	152.50	153.50	-1	1,419	-0.07%
2021/11/11	0	0.00	1	146.50	148.50	-1	1,460	-0.07%
2021/11/10	5	147.80	3	148.00	148.00	2	1,487	0.13%
2021/11/09	5.1	149.81	2	150.00	150.50	3.1	1,504	0.20%
2021/11/05	2	159.00	2	160.50	160.50	0	1,668	0.00%
2021/11/04	0	0.00	3	162.50	161.50	-3	1,679	-0.18%
2021/11/03	3	156.00	0	0.00	158.00	3	1,733	0.17%
2021/11/01	0	0.00	3	161.83	161.50	-3	1,803	-0.17%
2021/10/29	1	159.00	1	160.50	157.50	0	1,909	0.00%
2021/10/26	2	158.00	3	157.33	155.00	-1	2,022	-0.05%
2021/10/22	0	0.00	5	154.70	156.50	-5	2,209	-0.23%
2021/10/20	0	0.00	2	150.25	151.00	-2	2,652	-0.08%
2021/10/19	6	150.75	0	0.00	150.00	6	2,739	0.22%
2021/10/15	0	0.00	0.1	147.50	146.50	-0.1	2,979	0.00%
2021/10/08	0	0.00	1	149.00	148.50	-1	3,263	-0.03%
2021/10/05	2	143.50	1	146.00	148.00	1	3,805	0.03%
2021/10/04	1.1	145.94	2	145.50	144.00	-0.9	3,842	-0.02%
2021/10/01	1	152.00	0	0.00	150.00	1	3,909	0.03%
2021/09/28	4	158.38	1	162.00	158.00	3	4,254	0.07%
2021/09/15	0	0.00	1	152.50	152.50	-1	4,518	-0.02%
2021/09/10	1	156.00	1	157.50	158.00	0	4,568	0.00%
2021/09/09	0	0.00	4	157.13	158.00	-4	4,600	-0.09%
2021/09/08	0	0.00	1	157.00	153.50	-1	4,634	-0.02%
2021/09/07	3	156.33	1	155.00	156.50	2	4,637	0.04%
2021/09/06	5.1	161.21	1	163.50	159.50	4.1	4,643	0.09%
2021/09/03	2	164.00	1	164.00	164.00	1	4,717	0.02%
2021/09/02	4	166.75	2	167.25	163.50	2	4,742	0.04%
2021/09/01	2	162.50	3	164.50	165.50	-1	4,761	-0.02%
2021/08/30	4	165.25	21.2	166.61	162.50	-17.2	4,839	-0.36%
2021/08/27	3	160.67	0	0.00	159.50	3	4,791	0.06%
2021/08/26	1	158.50	0	0.00	158.50	1	4,791	0.02%
2021/08/23	0	0.00	1	156.50	157.00	-1	4,773	-0.02%
2021/08/20	3	153.17	2	152.00	150.00	1	4,761	0.02%
2021/08/19	1	155.00	0	0.00	153.00	1	4,725	0.02%
2021/08/13	2	161.00	0	0.00	160.50	2	4,662	0.04%
2021/08/12	2	163.25	2	162.75	163.50	0	4,634	0.00%
2021/08/11	10	167.80	20	170.38	166.00	-10	4,601	-0.22%
2021/08/10	14	183.50	4	180.50	181.50	10	4,460	0.22%
2021/08/09	5.1	182.70	42	182.45	181.00	-36.9	4,497	-0.82%
2021/08/06	3	187.50	8	187.75	187.50	-5	4,465	-0.11%
2021/08/05	5	189.10	0	0.00	192.50	5	4,457	0.11%
2021/08/04	12	194.96	1	192.00	190.00	11	4,490	0.24%
2021/08/02	3	196.50	0	0.00	197.00	3	4,441	0.07%
2021/07/30	23	196.50	7	199.50	194.50	16	4,416	0.36%
2021/07/29	7	198.50	62	201.44	202.50	-55	4,376	-1.26%
2021/07/28	94	200.64	71.1	198.51	197.50	22.9	4,335	0.53%
2021/07/27	22.1	213.17	56	216.07	209.00	-33.9	4,246	-0.80%
2021/07/26	4	213.25	70	211.90	215.50	-66	4,134	-1.60%
2021/07/23	5	204.70	4	204.00	199.50	1	3,922	0.03%
2021/07/22	26	204.46	6	205.42	205.50	20	3,932	0.51%
2021/07/21	7	197.00	5	197.80	193.50	2	3,849	0.05%
2021/07/20	11	193.18	4	194.63	194.00	7	3,806	0.18%
2021/07/19	1	193.00	0	0.00	193.50	1	3,792	0.03%
2021/07/16	11	196.55	0	0.00	195.00	11	3,819	0.29%
2021/07/15	24	197.83	0	0.00	196.50	24	3,807	0.63%
2021/07/14	67	212.35	23	217.61	208.50	44	3,696	1.19%
2021/07/13	64	213.55	21	213.31	212.50	43	3,530	1.22%
2021/07/09	3	200.33	12	200.00	200.50	-9	3,256	-0.28%
2021/07/08	10	204.25	2	204.50	202.00	8	3,291	0.24%
2021/07/07	4	201.63	5.1	202.61	200.50	-1.1	3,279	-0.03%
2021/07/06	3	209.83	11.1	208.55	207.00	-8.1	3,331	-0.24%
2021/07/05	6.1	208.75	14	208.89	209.50	-8	3,431	-0.23%
2021/07/02	12	200.13	1	200.50	200.50	11	3,435	0.32%
2021/07/01	2	200.00	1	200.00	201.50	1	3,445	0.03%
2021/06/30	0	0.00	6	196.58	196.50	-6	3,485	-0.17%
2021/06/28	0	0.00	22	196.39	195.00	-22	3,885	-0.57%
2021/06/24	6	195.00	0	0.00	192.50	6	4,110	0.15%
2021/06/23	4	192.50	1	193.50	194.50	3	4,173	0.07%
2021/06/21	1	192.00	0	0.00	191.50	1	4,143	0.02%
2021/06/18	3	195.17	0	0.00	195.00	3	4,129	0.07%
2021/06/17	7	194.29	2	195.00	197.50	5	4,103	0.12%
2021/06/16	1	192.50	3	194.83	192.00	-2	4,070	-0.05%
2021/06/11	7	199.71	7	198.93	194.00	0	4,060	0.00%
2021/06/10	0	0.00	5	195.50	195.50	-5	4,016	-0.12%
2021/06/08	8	191.00	2	190.50	191.00	6	3,949	0.15%
2021/06/07	3	192.67	1	196.00	190.50	2	3,946	0.05%
2021/06/02	0	0.00	1	184.50	184.50	-1	3,848	-0.03%
2021/06/01	0	0.00	1	188.00	187.00	-1	3,837	-0.03%
2021/05/31	0	0.00	1	185.00	184.00	-1	3,829	-0.03%
2021/05/27	0	0.00	1	179.00	182.00	-1	3,834	-0.03%
2021/05/25	0	0.00	2	178.50	179.00	-2	3,830	-0.05%
2021/05/24	0	0.00	1	174.00	175.00	-1	3,817	-0.03%
2021/05/21	0	0.00	17.3	174.48	173.00	-17.3	3,816	-0.45%
2021/05/20	1	171.00	0	0.00	171.00	1	3,837	0.03%
2021/05/18	0	0.00	5	167.30	172.00	-5	3,853	-0.13%
2021/05/17	7	161.07	6	163.00	159.00	1	3,877	0.03%
2021/05/14	2	176.75	2	176.25	173.00	0	3,897	0.00%
2021/05/13	1	175.50	1	177.50	175.50	0	3,886	0.00%
2021/05/12	2	175.00	0	0.00	171.00	2	3,866	0.05%
2021/05/11	3	173.00	0	0.00	175.00	3	3,794	0.08%
2021/05/10	0	0.00	1	184.00	184.50	-1	3,752	-0.03%
2021/05/06	1	182.00	0	0.00	183.00	1	3,782	0.03%
2021/05/05	1	182.00	0	0.00	181.00	1	3,847	0.03%
2021/05/04	3	184.00	1	186.00	185.50	2	3,883	0.05%
2021/05/03	1	188.00	0	0.00	187.50	1	3,847	0.03%
2021/04/29	2	197.75	0	0.00	196.50	2	3,820	0.05%
2021/04/27	0.1	197.50	2	202.25	200.50	-1.9	3,749	-0.05%
2021/04/26	1.2	195.70	0	0.00	197.50	1.2	3,724	0.03%
2021/04/21	1	197.00	0	0.00	196.50	1	4,101	0.02%
2021/04/20	0	0.00	2	197.75	197.50	-2	4,091	-0.05%
2021/04/19	1	198.50	1	195.50	197.00	0	4,102	0.00%
2021/04/15	0	0.00	2	190.75	193.00	-2	4,100	-0.05%
2021/04/14	4	187.25	3	184.33	189.50	1	4,104	0.02%
2021/04/13	7	193.64	0	0.00	190.50	7	4,085	0.17%
2021/04/12	3	200.83	0	0.00	197.00	3	4,058	0.07%
2021/04/09	11	208.95	4	210.63	203.00	7	3,959	0.18%
2021/04/08	5.1	207.29	7	208.14	206.50	-2	3,835	-0.05%
2021/04/07	1	202.50	1	201.00	203.00	0	3,670	0.00%
2021/04/06	4	205.50	1	206.00	198.00	3	3,618	0.08%
2021/04/01	3	206.67	12.1	203.48	203.00	-9.1	3,501	-0.26%
2021/03/31	9.1	204.20	28	202.98	204.50	-18.9	3,413	-0.55%
2021/03/30	2	197.00	1	196.50	194.50	1	3,070	0.03%
2021/03/29	1	196.00	11	194.36	193.00	-10	3,008	-0.33%
2021/03/26	5	182.00	4	185.88	189.50	1	2,844	0.04%
2021/03/25	0	0.00	1	181.50	181.50	-1	2,814	-0.04%
2021/03/19	1	179.50	6	179.58	179.00	-5	2,933	-0.17%
2021/03/17	2	182.75	0	0.00	182.50	2	2,997	0.07%
2021/03/16	0	0.00	2	183.75	184.50	-2	3,079	-0.06%
2021/03/15	3	179.67	3	179.33	179.50	0	3,132	0.00%
2021/03/11	1	178.50	0	0.00	178.50	1	3,235	0.03%
2021/03/09	2	173.00	1	173.00	173.50	1	3,637	0.03%
2021/03/08	1	180.00	0	0.00	178.50	1	3,731	0.03%
2021/03/04	0	0.00	1	179.00	178.00	-1	3,858	-0.03%
2021/03/03	0	0.00	1	179.00	180.00	-1	3,917	-0.03%
2021/02/26	0	0.00	1	182.50	183.00	-1	4,054	-0.02%
2021/02/24	1	181.50	2	182.50	181.50	-1	4,120	-0.02%
2021/02/23	5	185.00	0	0.00	184.00	5	4,156	0.12%
2021/02/22	2	186.00	5	184.50	186.00	-3	4,219	-0.07%
2021/02/19	3	182.00	1	181.50	183.00	2	4,377	0.05%
2021/02/17	0	0.00	1	182.50	181.00	-1	4,540	-0.02%
2021/02/05	17	185.56	1	184.00	183.00	16	4,559	0.35%
2021/02/04	2	193.00	0	0.00	191.00	2	4,558	0.04%
2021/02/03	1	189.50	0	0.00	192.50	1	4,673	0.02%
2021/02/02	0	0.00	1	187.50	187.50	-1	4,894	-0.02%
2021/02/01	5	183.50	0	0.00	185.00	5	5,281	0.09%
2021/01/28	0	0.00	3	192.50	190.50	-3	5,547	-0.05%
2021/01/27	2	196.50	2	195.00	195.50	0	5,554	0.00%
2021/01/26	4	195.00	2	194.00	191.50	2	5,478	0.04%
2021/01/25	0	0.00	1	193.00	191.50	-1	5,431	-0.02%
2021/01/22	2	191.00	1	192.00	191.50	1	5,414	0.02%
2021/01/21	1	186.00	0	0.00	186.50	1	5,382	0.02%
2021/01/20	0	0.00	3	190.17	188.50	-3	5,348	-0.06%
2021/01/19	4	197.38	5	196.40	195.50	-1	5,296	-0.02%
2021/01/15	11	199.05	5	202.80	193.50	6	5,192	0.12%
2021/01/14	4	197.75	13	200.42	200.50	-9	4,878	-0.18%
2021/01/13	5	191.00	0	0.00	192.50	5	4,755	0.11%
2021/01/12	2	194.50	2	192.75	188.50	0	4,737	0.00%
2021/01/11	1	193.50	12	192.08	193.50	-11	4,711	-0.23%
2021/01/08	1	191.50	1	189.00	188.00	0	4,687	0.00%
2021/01/07	14	188.82	0	0.00	189.00	14	4,682	0.30%
2021/01/06	2	190.00	0	0.00	189.00	2	4,662	0.04%
2021/01/05	2	197.00	1	194.00	195.50	1	4,630	0.02%
2021/01/04	1	195.50	10	192.75	196.50	-9	4,603	-0.20%
2020/12/31	10	190.30	4	192.75	192.00	6	4,568	0.13%
2020/12/29	1	189.00	4	188.25	187.00	-3	4,544	-0.07%
2020/12/24	2	190.00	0	0.00	188.00	2	4,609	0.04%
2020/12/22	2	186.75	1	185.50	185.50	1	4,670	0.02%
2020/12/17	3	191.33	1	193.50	191.00	2	4,672	0.04%
2020/12/15	0	0.00	1	197.50	191.50	-1	4,676	-0.02%
2020/12/14	1	200.50	0	0.00	198.00	1	4,654	0.02%
2020/12/11	2	197.75	3	197.17	197.50	-1	4,687	-0.02%
2020/12/10	13	201.31	1	203.00	200.50	12	4,673	0.26%
2020/12/09	0	0.00	1	202.50	206.00	-1	4,644	-0.02%
2020/12/04	2	203.75	0	0.00	200.00	2	4,630	0.04%
2020/12/03	7	209.07	13	210.88	202.50	-6	4,654	-0.13%
2020/12/02	3	203.50	5	200.70	206.00	-2	4,502	-0.04%
2020/12/01	4	198.25	5	198.60	197.00	-1	4,396	-0.02%
2020/11/30	4	199.13	2	205.00	197.50	2	4,370	0.05%
2020/11/27	0	0.00	2	199.50	203.00	-2	4,311	-0.05%
2020/11/26	3	201.00	3	198.67	197.50	0	4,256	0.00%
2020/11/25	2	195.00	0	0.00	196.00	2	4,144	0.05%
2020/11/24	4	197.63	1	201.00	196.00	3	4,132	0.07%
2020/11/23	0	0.00	1	199.50	199.50	-1	4,147	-0.02%
2020/11/20	3	194.83	5	196.10	197.00	-2	4,203	-0.05%
2020/11/19	2	195.25	1	194.00	194.00	1	4,203	0.02%
2020/11/18	6	203.25	13	204.12	198.50	-7	4,179	-0.17%
2020/11/17	1	198.50	4	199.63	199.50	-3	4,057	-0.07%
2020/11/16	4	203.50	17	203.15	202.50	-13	4,147	-0.31%
2020/11/13	5	195.30	5	194.70	197.00	0	4,055	0.00%
2020/11/12	0	0.00	4	200.25	198.50	-4	4,031	-0.10%
2020/11/11	17	199.88	6	199.50	199.50	11	3,999	0.28%
2020/11/10	5	200.40	2	200.00	196.50	3	3,938	0.08%
2020/11/09	13	201.62	13	202.77	207.00	0	3,756	0.00%
2020/11/06	5	187.80	7	188.71	190.00	-2	3,415	-0.06%
2020/11/04	0	0.00	4	176.75	182.00	-4	3,318	-0.12%
2020/11/03	0	0.00	7	171.14	173.50	-7	3,337	-0.21%
2020/11/02	0	0.00	2	168.00	168.50	-2	3,431	-0.06%
2020/10/30	3	172.33	0	0.00	170.00	3	3,534	0.08%
2020/10/29	1	170.50	1	172.50	174.50	0	3,618	0.00%
2020/10/22	1	175.50	0	0.00	175.00	1	4,137	0.02%
2020/10/21	0	0.00	1	177.00	177.50	-1	4,250	-0.02%
2020/10/20	0	0.00	1	175.50	175.00	-1	4,385	-0.02%
2020/10/19	2	175.25	0	0.00	176.00	2	4,474	0.04%
2020/10/16	3	176.17	0	0.00	175.50	3	4,547	0.07%
2020/10/15	2	179.50	0	0.00	179.00	2	4,687	0.04%
2020/10/13	0	0.00	3	182.00	183.50	-3	4,859	-0.06%
2020/10/12	0	0.00	1	181.50	183.00	-1	4,940	-0.02%
2020/10/08	2	181.75	1	182.50	181.00	1	5,042	0.02%
2020/10/07	1	183.50	1	184.50	183.00	0	5,215	0.00%
2020/10/06	3	183.00	4	184.25	184.00	-1	5,460	-0.02%
2020/10/05	2	182.25	7	182.14	182.50	-5	5,846	-0.09%
2020/09/30	4	176.38	2	176.25	178.00	2	6,292	0.03%
2020/09/29	3	174.00	3	174.00	174.00	0	6,603	0.00%
2020/09/25	1	172.00	0	0.00	168.50	1	7,507	0.01%
2020/09/24	1	173.00	2	173.75	171.50	-1	7,579	-0.01%
2020/09/23	0	0.00	2	177.75	176.00	-2	7,699	-0.03%
2020/09/22	10	176.60	9	176.39	175.50	1	7,759	0.01%
2020/09/21	3	181.83	4	183.63	181.00	-1	7,953	-0.01%
2020/09/18	3	180.83	2	182.50	181.00	1	7,951	0.01%
2020/09/17	5	181.10	6	181.67	181.00	-1	7,955	-0.01%
2020/09/16	0	0.00	2	182.50	181.50	-2	7,981	-0.03%
2020/09/15	4	183.88	4	182.25	182.00	0	8,017	0.00%
2020/09/14	7	182.07	4	181.75	183.50	3	8,004	0.04%
2020/09/11	4	178.00	3	177.50	178.50	1	7,961	0.01%
2020/09/10	11	180.64	12	180.92	176.00	-1	7,941	-0.01%
2020/09/09	6	176.08	1	178.50	179.00	5	7,880	0.06%
2020/09/08	6	175.83	6	178.00	175.00	0	7,905	0.00%
2020/09/07	7	179.64	4	179.88	177.50	3	7,867	0.04%
2020/09/04	1	170.00	2	172.00	172.50	-1	7,730	-0.01%
2020/09/03	5	176.00	4	176.63	175.00	1	7,755	0.01%
2020/09/02	0	0.00	1	174.50	176.00	-1	7,863	-0.01%
2020/08/31	5	173.70	1	172.50	172.50	4	7,949	0.05%
2020/08/28	1	174.00	1	175.00	175.50	0	7,972	0.00%
2020/08/27	1	175.00	1	176.50	173.50	0	8,040	0.00%
2020/08/26	2	179.25	1	179.00	178.00	1	8,069	0.01%
2020/08/25	2	174.00	4	175.00	175.50	-2	8,035	-0.02%
2020/08/21	1	168.50	0	0.00	170.50	1	8,172	0.01%
2020/08/20	8	166.94	9	166.06	164.50	-1	8,358	-0.01%
2020/08/19	0	0.00	1	179.00	177.50	-1	8,239	-0.01%
2020/08/18	13	183.58	6	185.00	182.00	7	8,213	0.09%
2020/08/17	3	190.83	0	0.00	187.50	3	8,219	0.04%
2020/08/14	0	0.00	1	187.50	190.00	-1	8,224	-0.01%
2020/08/13	14	191.43	3	191.17	185.00	11	8,176	0.13%
2020/08/12	1	188.50	1	190.00	191.00	0	8,153	0.00%
2020/08/11	10	190.15	2	192.50	189.00	8	8,144	0.10%
2020/08/10	1	200.00	0	0.00	194.50	1	8,084	0.01%
2020/08/07	2	208.00	3	207.33	204.50	-1	8,041	-0.01%
2020/08/06	11	209.36	15	211.17	209.00	-4	8,049	-0.05%
2020/08/05	7	207.36	3	208.67	207.50	4	8,057	0.05%
2020/08/04	5	198.40	7	203.00	207.50	-2	8,098	-0.02%
2020/08/03	1	197.50	1	198.50	196.00	0	8,098	0.00%
2020/07/31	1	199.00	10	195.00	200.00	-9	8,085	-0.11%
2020/07/30	11	191.91	17	195.21	193.50	-6	8,078	-0.07%
2020/07/29	18	192.39	0	0.00	191.00	18	8,060	0.22%
2020/07/28	14	200.86	5	204.40	198.00	9	7,969	0.11%
2020/07/27	7	206.14	19	207.37	208.00	-12	7,873	-0.15%
2020/07/24	16	207.16	28	205.66	201.00	-12	7,888	-0.15%
2020/07/23	13	207.38	2	208.50	207.50	11	7,860	0.14%
2020/07/22	0	0.00	4	213.75	214.00	-4	7,962	-0.05%
2020/07/21	4	211.25	16	209.34	212.00	-12	7,963	-0.15%
2020/07/20	7	202.14	3	203.00	202.00	4	7,859	0.05%
2020/07/17	25	208.32	57	209.04	207.50	-32	7,866	-0.41%
2020/07/16	18	214.56	123	217.09	210.50	-105	7,890	-1.33%	大賣/鉅額交易
2020/07/15	22	220.64	19	219.95	218.00	3	7,843	0.04%
2020/07/14	73	220.64	34	224.35	216.50	39	7,891	0.49%
2020/07/13	111	233.60	60	236.38	226.50	51	7,831	0.65%	大買/
2020/07/10	168	227.99	87	228.35	228.00	81	7,919	1.02%	大買/
2020/07/09	52	230.39	37	231.93	223.00	15	7,626	0.20%
2020/07/08	11	213.73	21	213.21	223.00	-10	7,200	-0.14%
2020/07/07	14	202.25	13	204.88	203.00	1	6,943	0.01%
2020/07/06	1	185.50	11	189.05	193.50	-10	6,487	-0.15%
2020/07/03	0	0.00	2	176.25	176.00	-2	6,292	-0.03%
2020/07/02	1	175.00	4	173.88	177.00	-3	6,363	-0.05%
2020/07/01	1	170.50	1	171.50	171.00	0	6,471	0.00%
2020/06/30	4	170.75	4	171.38	169.50	0	6,555	0.00%
2020/06/24	0	0.00	9	164.17	162.00	-9	6,563	-0.14%
2020/06/22	2	163.50	4	166.25	165.50	-2	6,907	-0.03%
2020/06/19	3	161.00	1	161.50	160.50	2	7,070	0.03%
2020/06/18	1	162.00	0	0.00	162.50	1	7,224	0.01%
2020/06/17	2	161.25	1	161.00	161.00	1	7,337	0.01%
2020/06/16	0	0.00	10	162.50	162.50	-10	7,602	-0.13%
2020/06/15	12	159.29	0	0.00	159.00	12	7,849	0.15%
2020/06/12	1	162.50	1	162.00	163.00	0	8,021	0.00%
2020/06/10	1	167.50	0	0.00	168.00	1	8,405	0.01%
2020/06/09	19	171.92	6	167.75	167.00	13	8,689	0.15%
2020/06/08	3	169.83	5	171.00	170.00	-2	8,816	-0.02%
2020/06/05	0	0.00	2	171.00	170.00	-2	8,975	-0.02%
2020/06/04	1	169.50	0	0.00	168.50	1	9,089	0.01%
2020/06/03	1	173.50	0	0.00	170.00	1	9,222	0.01%
2020/06/02	1	170.50	1	169.50	170.50	0	9,236	0.00%
2020/06/01	1	168.50	0	0.00	167.00	1	9,286	0.01%
2020/05/28	1	170.50	1	172.50	165.00	0	9,706	0.00%
2020/05/27	1	172.50	14	165.14	172.00	-13	9,732	-0.13%
2020/05/22	3	166.67	8	162.75	162.50	-5	9,976	-0.05%
2020/05/21	1	163.00	6	166.50	167.00	-5	10,027	-0.05%
2020/05/19	1	163.50	1	163.50	163.50	0	10,423	0.00%
2020/05/18	4	159.38	0	0.00	161.00	4	10,524	0.04%
2020/05/15	1	159.50	6	161.50	162.00	-5	10,640	-0.05%
2020/05/14	8	160.94	0	0.00	160.00	8	10,697	0.07%
2020/05/13	1	166.50	0	0.00	166.00	1	10,812	0.01%
2020/05/12	6	164.67	2	163.00	162.50	4	10,887	0.04%
2020/05/11	8	168.44	1	168.50	167.00	7	11,005	0.06%
2020/05/08	7	173.36	0	0.00	173.00	7	11,154	0.06%
2020/05/07	1	175.50	2	175.50	178.00	-1	11,331	-0.01%
2020/05/06	1	178.00	2	175.75	174.00	-1	11,760	-0.01%
2020/05/05	5	175.90	6	174.58	177.00	-1	12,033	-0.01%
2020/04/30	7	177.00	0	0.00	176.50	7	12,076	0.06%
2020/04/29	2	181.00	3	180.33	176.50	-1	12,135	-0.01%
2020/04/28	1	176.50	2	178.25	176.50	-1	12,103	-0.01%
2020/04/27	3	175.50	5	177.20	176.50	-2	12,143	-0.02%
2020/04/24	5	172.20	2	170.00	170.50	3	12,006	0.02%
2020/04/23	0	0.00	1.3	169.00	168.00	-1.3	11,982	-0.01%
2020/04/22	3	167.83	0	0.00	168.50	3	12,040	0.02%
2020/04/21	0	0.00	1	165.00	167.00	-1	12,209	-0.01%
2020/04/20	0.2	172.00	1	170.00	172.00	-0.8	12,178	-0.01%
2020/04/17	1	176.50	2	173.25	171.00	-1	12,366	-0.01%
2020/04/16	1	173.00	3	172.50	173.00	-2	12,427	-0.02%
2020/04/15	12	174.17	12	174.67	171.50	0	12,649	0.00%
2020/04/14	0	0.00	2	167.00	167.50	-2	12,389	-0.02%
2020/04/13	2	165.00	1	169.00	162.50	1	12,499	0.01%
2020/04/10	3	163.50	0	0.00	164.50	3	12,689	0.02%
2020/04/09	3	164.33	0	0.00	161.50	3	12,681	0.02%
2020/04/08	0.1	166.00	0	0.00	165.50	0.1	12,615	0.00%
2020/04/07	3	168.00	6	167.33	163.50	-3	12,484	-0.02%
2020/04/06	3	151.50	9	150.78	156.50	-6	12,354	-0.05%
2020/04/01	5	141.90	26	142.48	142.50	-21	12,210	-0.17%
2020/03/31	24	138.33	40	141.00	140.50	-16	12,093	-0.13%
2020/03/30	1	135.00	1	139.00	139.00	0	12,111	0.00%
2020/03/27	47	140.33	7	140.14	137.50	40	11,996	0.33%
2020/03/26	11	137.68	16	141.19	143.50	-5	11,858	-0.04%
2020/03/25	3	138.17	38	140.78	142.00	-35	11,724	-0.30%
2020/03/24	20	126.75	42	129.05	129.50	-22	11,536	-0.19%
2020/03/23	1	118.00	0	0.00	118.00	1	11,437	0.01%
2020/03/20	8	126.06	2	125.25	124.00	6	11,386	0.05%
2020/03/19	5	123.10	7	119.43	118.50	-2	11,162	-0.02%
2020/03/18	21	131.62	3	135.00	131.50	18	11,027	0.16%
2020/03/17	47	145.70	59	148.85	144.50	-12	11,023	-0.11%
2020/03/16	42	152.33	12	154.83	145.00	30	10,948	0.27%
2020/03/13	3	150.33	32	158.16	159.50	-29	11,028	-0.26%
2020/03/12	4	156.50	3	160.50	156.00	1	11,073	0.01%
2020/03/11	46	178.67	3	178.17	173.00	43	10,977	0.39%
2020/03/10	1	182.00	1	186.50	188.50	0	10,884	0.00%
2020/03/09	4	184.88	0	0.00	179.00	4	10,720	0.04%
2020/03/06	3	200.00	3	198.00	198.00	0	10,598	0.00%
2020/03/05	2	196.00	3	196.67	198.00	-1	10,541	-0.01%
2020/03/04	4	192.00	5	194.30	196.00	-1	10,485	-0.01%
2020/03/03	5	202.80	4	205.88	200.50	1	10,335	0.01%
2020/03/02	2	189.75	6	194.17	197.00	-4	10,192	-0.04%
2020/02/27	4	190.38	5	190.90	186.50	-1	10,125	-0.01%
2020/02/26	14	198.75	17	196.03	191.00	-3	10,115	-0.03%
2020/02/25	3	191.50	4	193.13	194.50	-1	9,915	-0.01%
2020/02/24	3	189.33	2	190.75	192.00	1	9,880	0.01%
2020/02/21	6	189.58	4	190.38	190.50	2	9,949	0.02%
2020/02/20	17	199.26	18	196.97	198.00	-1	9,838	-0.01%
2020/02/19	2	189.50	4	189.63	192.00	-2	9,718	-0.02%
2020/02/18	3	193.33	2	188.00	187.50	1	10,056	0.01%
2020/02/17	3	193.33	4	195.88	196.00	-1	9,920	-0.01%
2020/02/14	4	190.75	6	192.25	193.50	-2	9,866	-0.02%
2020/02/13	4	190.13	5	190.20	187.50	-1	9,732	-0.01%
2020/02/12	2	188.50	6	189.17	190.00	-4	9,612	-0.04%
2020/02/11	3	178.00	5	185.00	187.50	-2	9,444	-0.02%
2020/02/10	8	180.44	32	177.83	175.00	-24	9,300	-0.26%
2020/02/07	20	176.65	35	178.74	176.50	-15	9,054	-0.17%
2020/02/06	7	166.57	8	167.69	170.50	-1	8,653	-0.01%
2020/02/05	2	156.75	5	158.50	159.00	-3	8,389	-0.04%
2020/02/04	3	157.83	1	159.50	157.00	2	8,343	0.02%
2020/02/03	3	156.67	2	157.00	158.00	1	8,266	0.01%
2020/01/31	3	160.17	10	159.65	161.50	-7	8,165	-0.09%
2020/01/30	1	157.50	19	160.74	156.50	-18	8,085	-0.22%
2020/01/20	11	167.50	2	167.75	168.50	9	7,950	0.11%
2020/01/17	4	164.63	1	167.00	166.00	3	7,948	0.04%
2020/01/16	2	164.75	0	0.00	163.50	2	7,928	0.03%
2020/01/15	10	169.75	5	169.80	166.50	5	7,850	0.06%
2020/01/14	44	164.99	1	165.00	165.00	43	7,621	0.56%
2020/01/13	12	167.46	10	165.55	163.50	2	7,628	0.03%
2020/01/10	2	162.75	1	164.00	163.00	1	7,661	0.01%
2020/01/09	37	161.12	45	160.13	162.00	-8	7,450	-0.11%
2020/01/08	6	150.83	3	151.17	150.00	3	7,173	0.04%
2020/01/07	17	155.97	18	155.17	154.50	-1	7,157	-0.01%
2020/01/06	2	152.00	9	151.94	153.00	-7	6,931	-0.10%
2020/01/03	29	151.69	22	148.84	148.00	7	6,669	0.10%
2020/01/02	2	150.50	2	151.25	151.50	0	6,625	0.00%
2019/12/31	2	148.00	0	0.00	148.00	2	6,660	0.03%
2019/12/30	1	150.50	9	152.67	150.00	-8	6,641	-0.12%
2019/12/27	10	150.45	8	151.56	151.50	2	6,568	0.03%
2019/12/25	0	0.00	2	150.50	150.50	-2	6,419	-0.03%
2019/12/24	0	0.00	2	145.00	145.50	-2	6,309	-0.03%
2019/12/23	3	144.83	10	144.15	145.00	-7	6,306	-0.11%
2019/12/20	3	143.00	0	0.00	141.50	3	6,265	0.05%
2019/12/19	2	145.50	0	0.00	145.50	2	6,223	0.03%
2019/12/18	1	149.00	0	0.00	146.50	1	6,211	0.02%
2019/12/17	2	150.50	1	150.00	150.00	1	6,195	0.02%
2019/12/16	1	149.50	2	150.50	152.00	-1	6,149	-0.02%
2019/12/13	2	148.50	1	149.00	149.50	1	6,192	0.02%
2019/12/12	19	152.89	9	151.50	153.00	10	6,202	0.16%
2019/12/11	0	0.00	2	147.50	151.00	-2	6,046	-0.03%
2019/12/10	0	0.00	4.1	144.00	144.00	-4.1	5,872	-0.07%
2019/12/09	2	141.50	2	137.50	141.50	0	5,655	0.00%
2019/12/06	0	0.00	2	136.25	132.00	-2	5,328	-0.04%
2019/12/05	4	131.88	0	0.00	134.00	4	5,285	0.08%
2019/12/02	0	0.00	1	131.00	132.50	-1	5,339	-0.02%
2019/11/29	1	134.00	2	133.00	130.00	-1	5,346	-0.02%
2019/11/28	2	134.50	2	135.50	134.50	0	5,320	0.00%
2019/11/27	3	136.83	2	136.00	135.50	1	5,299	0.02%
2019/11/26	0	0.00	1	133.00	135.00	-1	5,090	-0.02%
2019/11/22	2	128.75	8	128.50	131.00	-6	4,821	-0.12%
2019/11/20	1	131.50	3	133.17	125.50	-2	4,804	-0.04%
2019/11/19	2	130.50	3	132.33	131.00	-1	4,652	-0.02%
2019/11/18	2	130.50	1	131.00	131.00	1	4,549	0.02%
2019/11/15	10	127.85	52	129.20	133.50	-42	4,441	-0.95%
2019/11/13	1	123.00	0	0.00	123.00	1	4,003	0.02%
2019/11/11	25	120.50	25	119.50	119.00	0	4,007	0.00%
2019/11/08	4	117.50	4	117.50	119.00	0	4,011	0.00%
2019/11/07	1	122.00	1	124.00	120.50	0	4,052	0.00%
2019/11/06	0	0.00	2	120.00	120.00	-2	4,023	-0.05%
2019/11/05	1	122.00	0	0.00	120.50	1	4,048	0.02%
2019/11/04	1	123.00	3	123.50	123.00	-2	4,000	-0.05%
2019/11/01	1	120.50	1	122.00	122.00	0	3,973	0.00%
2019/10/30	0	0.00	2	119.00	119.50	-2	4,000	-0.05%
2019/10/29	2	119.50	1	118.00	118.00	1	4,042	0.02%
2019/10/25	2	119.75	7	120.57	119.50	-5	4,087	-0.12%
2019/10/24	0	0.00	1	123.50	123.00	-1	4,077	-0.02%
2019/10/23	0	0.00	1	121.50	122.00	-1	4,108	-0.02%
2019/10/22	1	121.00	2	122.25	122.00	-1	4,132	-0.02%
2019/10/21	1	125.00	1	122.00	121.00	0	4,238	0.00%
2019/10/18	26	123.38	8	122.63	122.00	18	4,151	0.43%
2019/10/16	1	118.00	0	0.00	117.00	1	3,888	0.03%
2019/10/15	3	116.50	12	116.63	118.00	-9	3,852	-0.23%
2019/10/14	0	0.00	10	115.00	113.50	-10	3,816	-0.26%
2019/10/09	10	112.50	2	112.50	112.50	8	3,869	0.21%
2019/10/08	21	114.50	4	115.00	115.00	17	3,915	0.43%
2019/10/07	4	118.50	20	118.00	116.00	-16	3,964	-0.40%
2019/09/27	2	111.50	1	111.50	111.50	1	4,099	0.02%
2019/09/26	2	115.00	0	0.00	114.00	2	4,122	0.05%
2019/09/24	20	116.75	0	0.00	116.50	20	4,210	0.47%
2019/09/23	1	117.50	11	118.00	118.00	-10	4,205	-0.24%
2019/09/20	0	0.00	20	119.00	117.50	-20	4,191	-0.48%
2019/09/18	20	118.00	6	118.58	118.00	14	4,134	0.34%
2019/09/17	1	117.00	8	118.25	119.00	-7	4,116	-0.17%
2019/09/16	4	115.63	1	116.00	115.50	3	4,016	0.07%
2019/09/12	2	114.25	0	0.00	114.00	2	4,007	0.05%
2019/09/11	1	114.00	1	115.50	114.00	0	4,055	0.00%
2019/09/10	11	113.68	1	113.00	114.00	10	4,188	0.24%
2019/09/09	10	114.50	2	114.00	115.00	8	4,171	0.19%
2019/09/06	7	112.43	12	114.33	112.00	-5	4,085	-0.12%
2019/09/05	5	109.50	0	0.00	108.50	5	3,924	0.13%
2019/09/03	2	109.50	0	0.00	108.50	2	4,098	0.05%
2019/09/02	2	110.00	1	110.50	110.50	1	4,260	0.02%
2019/08/30	0	0.00	4	108.13	107.50	-4	4,376	-0.09%
2019/08/27	2	107.25	1	107.50	107.50	1	5,109	0.02%
2019/08/26	0	0.00	1	107.50	107.00	-1	5,243	-0.02%
2019/08/23	5	106.90	4	107.13	109.50	1	5,384	0.02%
2019/08/22	2	107.00	1	106.00	106.00	1	5,379	0.02%
2019/08/21	0	0.00	3	107.50	107.50	-3	5,468	-0.05%
2019/08/20	2.4	106.50	11	107.00	107.00	-8.6	5,564	-0.15%
2019/08/19	0	0.00	10	105.50	105.00	-10	5,688	-0.18%
2019/08/16	10.3	102.93	1	103.00	103.00	9.3	5,918	0.16%
2019/08/15	0	0.00	10	103.50	102.00	-10	6,088	-0.16%
2019/08/14	30	105.83	27	109.78	104.50	3	6,213	0.05%
2019/08/13	0	0.00	5	109.50	107.50	-5	6,335	-0.08%
2019/08/12	30	108.83	0	0.00	108.50	30	6,491	0.46%
2019/08/08	24.3	114.32	20	115.00	115.00	4.3	6,514	0.07%
2019/08/07	0	0.00	2	112.00	113.00	-2	6,579	-0.03%
2019/08/02	0	0.00	1	110.00	112.50	-1	7,446	-0.01%
2019/08/01	0	0.00	1	110.00	109.50	-1	7,787	-0.01%
2019/07/31	6	106.67	0	0.00	109.00	6	7,957	0.08%
2019/07/26	1	113.00	0	0.00	113.00	1	8,737	0.01%
2019/07/25	1	112.00	0	0.00	111.50	1	8,800	0.01%
2019/07/24	0	0.00	3	108.00	108.00	-3	8,796	-0.03%
2019/07/23	6	108.83	1	110.00	110.00	5	8,828	0.06%
2019/07/15	1	116.00	2	117.50	115.50	-1	9,361	-0.01%
2019/07/12	0	0.00	5	112.00	114.50	-5	9,339	-0.05%
2019/07/11	6	112.42	0	0.00	112.00	6	9,430	0.06%
2019/07/10	1	115.00	0	0.00	115.50	1	9,362	0.01%
2019/07/09	6	114.08	0	0.00	114.00	6	9,317	0.06%
2019/07/08	9	116.44	0	0.00	116.00	9	9,274	0.10%
2019/07/05	4	119.00	0	0.00	119.50	4	9,232	0.04%
2019/07/03	1	123.00	0	0.00	123.50	1	9,131	0.01%
2019/07/02	1	126.00	0	0.00	126.00	1	9,104	0.01%
2019/07/01	1	127.00	2	125.50	127.50	-1	9,066	-0.01%
2019/06/27	0	0.00	1	123.00	122.50	-1	9,012	-0.01%
2019/06/21	2	121.00	0	0.00	119.50	2	8,820	0.02%
2019/06/18	1	120.50	4	122.00	120.50	-3	8,629	-0.03%
2019/06/13	0	0.00	10	118.90	119.00	-10	8,437	-0.12%
2019/06/11	0	0.00	10	116.50	115.00	-10	8,257	-0.12%
2019/06/10	10	108.50	10	113.00	116.00	0	8,179	0.00%
2019/06/06	0	0.00	20	110.50	113.50	-20	7,966	-0.25%
2019/06/05	30	118.48	4	123.00	113.50	26	7,802	0.33%
2019/06/03	10	126.00	0	0.00	125.50	10	7,129	0.14%
2019/05/31	11	126.91	1	127.00	128.50	10	7,043	0.14%
2019/05/30	1	126.00	3	127.17	127.50	-2	6,902	-0.03%
2019/05/28	2	121.00	3	120.00	122.50	-1	6,655	-0.02%
2019/05/27	12	120.38	10	121.50	120.50	2	6,546	0.03%
2019/05/24	0	0.00	1	126.00	122.50	-1	6,448	-0.02%
2019/05/23	1	123.00	1	123.50	127.50	0	6,359	0.00%
2019/05/22	2	127.00	2	125.00	121.50	0	6,168	0.00%
2019/05/21	1	122.00	1	124.50	126.00	0	6,030	0.00%
2019/05/20	2	121.00	31	118.02	125.00	-29	5,873	-0.49%
2019/05/17	0	0.00	23	121.17	121.00	-23	5,678	-0.41%
2019/05/15	10	129.00	8	129.94	130.50	2	5,403	0.04%
2019/05/14	41	129.98	2	125.75	130.00	39	5,213	0.75%
2019/05/10	1	121.00	9	116.56	121.00	-8	4,578	-0.17%
2019/05/09	8	111.50	8	114.31	110.00	0	4,249	0.00%
2019/05/08	3	113.00	0	0.00	114.00	3	3,838	0.08%
2019/05/07	0	0.00	1	113.00	113.50	-1	3,657	-0.03%
2019/05/06	2	111.25	13	116.38	109.00	-11	3,425	-0.32%
2019/05/03	5	109.50	17	110.24	112.50	-12	3,101	-0.39%
2019/05/02	3	101.83	0	0.00	103.00	3	2,783	0.11%
2019/04/29	1	103.00	2	100.50	100.50	-1	2,628	-0.04%
2019/04/24	2	102.25	5	102.00	102.00	-3	2,590	-0.12%
2019/04/23	1	99.30	0	0.00	101.00	1	2,459	0.04%
2019/04/22	1	103.00	1	102.00	100.50	0	2,410	0.00%
2019/04/19	1	99.80	30	100.72	100.00	-29	2,229	-1.30%
2019/04/18	3	93.10	1	94.60	92.10	2	1,925	0.10%
2019/04/17	1	94.10	4	95.40	94.40	-3	1,900	-0.16%
2019/04/15	1	90.50	0	91.10	91.10	1	1,787	0.05%
2019/04/09	1	91.30	1	91.30	90.80	0	1,785	0.00%
2019/04/08	0	0.00	1	92.70	92.10	-1	1,777	-0.06%
2019/04/02	1	91.00	4	91.68	90.90	-3	1,744	-0.17%
2019/04/01	1	90.10	2	90.30	90.10	-1	1,710	-0.06%
2019/03/29	0	87.50	0	0.00	87.50	0	1,681	0.00%
2019/03/22	1	89.60	0	0.00	89.50	1	1,792	0.06%
2019/03/19	1	88.80	0	0.00	88.40	1	1,785	0.06%
2019/03/14	6	87.07	0	0.00	87.00	6	1,777	0.34%
2019/03/07	6	87.43	0	0.00	87.00	6	2,090	0.29%
2019/03/05	5	88.60	0	0.00	88.60	5	2,327	0.21%
2019/02/22	1	92.20	0	0.00	91.60	1	2,336	0.04%
2019/02/21	3	95.53	0	0.00	95.60	3	2,281	0.13%
2019/02/20	0	0.00	1	94.60	94.20	-1	2,263	-0.04%
2019/02/13	0	0.00	1	94.10	93.10	-1	2,186	-0.05%
2019/01/24	0	0.00	1	91.90	92.50	-1	2,351	-0.04%
2019/01/22	1	91.20	0	0.00	91.10	1	2,392	0.04%
2019/01/21	1	93.50	3	93.00	93.50	-2	2,401	-0.08%
2019/01/18	0	0.00	1	92.20	92.20	-1	2,400	-0.04%
2019/01/16	3	91.47	2	92.40	92.60	1	2,393	0.04%
2019/01/09	0	0.00	1	85.00	84.30	-1	2,307	-0.04%
2019/01/08	1	84.50	0	0.00	83.90	1	2,321	0.04%
2019/01/07	0	0.00	2	87.80	87.40	-2	2,331	-0.09%
2019/01/04	1	82.40	1	83.10	82.60	0	2,374	0.00%
2018/12/28	1	87.30	0	0.00	87.40	1	2,564	0.04%
2018/12/26	1	87.40	1	88.50	86.80	0	2,673	0.00%
2018/12/19	0	0.00	2	88.40	87.10	-2	2,669	-0.07%
2018/12/18	0	0.00	2	90.30	88.80	-2	2,666	-0.08%
2018/12/14	2	92.70	0	0.00	92.30	2	2,722	0.07%
2018/12/13	0	0.00	2	91.60	91.00	-2	2,724	-0.07%
2018/12/06	25	95.00	0	0.00	91.20	25	2,804	0.89%
2018/12/03	1	100.50	0	0.00	99.10	1	2,865	0.03%
2018/11/30	1	93.80	2	95.00	95.00	-1	2,795	-0.04%
2018/11/29	2	93.30	8	91.44	91.20	-6	2,711	-0.22%
2018/11/28	5	87.46	5	87.30	89.00	0	2,587	0.00%
2018/11/23	0	0.00	30	81.60	81.40	-30	2,568	-1.17%
2018/11/22	1	83.40	2	83.95	82.80	-1	2,601	-0.04%
2018/11/21	30	84.53	0	0.00	84.60	30	2,628	1.14%
2018/11/20	1	83.00	0	0.00	83.20	1	2,635	0.04%
2018/11/19	1	84.60	0	0.00	84.60	1	2,665	0.04%
2018/11/13	0	0.00	1	79.50	80.30	-1	2,826	-0.04%
2018/11/09	1	84.30	0	0.00	84.00	1	2,927	0.03%
2018/11/06	0	0.00	1	89.20	87.90	-1	3,287	-0.03%
2018/11/02	2	88.00	2	86.95	88.00	0	3,503	0.00%
2018/11/01	0	0.00	1	84.60	85.00	-1	3,602	-0.03%
2018/10/29	3	76.80	0	0.00	76.60	3	3,825	0.08%
2018/10/26	0	0.00	1	75.70	75.60	-1	3,862	-0.03%
2018/10/25	0	0.00	1	77.90	77.50	-1	3,926	-0.03%
2018/10/22	1	83.30	0	0.00	83.40	1	3,890	0.03%
2018/10/18	5	81.70	1	82.40	80.60	4	3,908	0.10%
2018/10/15	0	0.00	41	80.25	80.00	-41	3,978	-1.03%
2018/10/12	3	77.67	1	79.20	79.10	2	3,962	0.05%
2018/10/11	5	77.84	5	77.68	77.60	0	3,906	0.00%
2018/10/09	35	89.55	4	90.03	86.20	31	3,855	0.80%
2018/10/08	13	91.31	27	91.49	91.20	-14	3,788	-0.37%
2018/10/05	4	103.38	1	104.00	99.90	3	3,726	0.08%
2018/10/04	2	110.00	1	110.00	111.00	1	3,622	0.03%
2018/10/03	1	108.50	1	109.50	109.00	0	3,621	0.00%
2018/10/02	1	113.00	0	0.00	112.00	1	3,602	0.03%
2018/10/01	0	0.00	1	113.00	113.50	-1	3,610	-0.03%
2018/09/27	4	111.63	0	0.00	110.50	4	3,635	0.11%
2018/09/21	2	108.75	1	112.50	111.00	1	3,676	0.03%
2018/09/20	5	113.20	4	111.88	109.50	1	3,664	0.03%
2018/09/18	2	118.50	2	117.50	117.50	0	3,633	0.00%
2018/09/17	3	117.67	5	117.90	118.00	-2	3,650	-0.05%
2018/09/14	5	117.10	2	118.75	120.00	3	3,645	0.08%
2018/09/13	10	114.35	10	115.50	114.50	0	3,605	0.00%
2018/09/12	13	111.12	13	112.85	112.00	0	3,598	0.00%
2018/09/11	3	117.67	0	0.00	118.50	3	3,581	0.08%
2018/09/07	11	124.36	1	125.00	122.50	10	3,589	0.28%
2018/09/06	0	0.00	11	125.00	125.00	-11	3,517	-0.31%
2018/09/05	1	125.50	2	125.25	125.50	-1	3,597	-0.03%
2018/09/04	0	0.00	1	124.00	124.00	-1	3,773	-0.03%
2018/09/03	15	123.23	21	124.00	122.00	-6	3,826	-0.16%
2018/08/31	0	0.00	1	125.50	127.00	-1	4,004	-0.02%
2018/08/30	26	129.13	1	128.50	127.00	25	4,166	0.60%
2018/08/29	1	128.50	0	0.00	129.00	1	4,090	0.02%
2018/08/28	1	127.50	0	0.00	127.50	1	4,057	0.02%
2018/08/24	1	125.50	1	126.00	126.50	0	4,054	0.00%
2018/08/23	1	124.00	0	0.00	124.00	1	4,023	0.02%
2018/08/22	2	128.00	0	0.00	127.00	2	4,008	0.05%
2018/08/21	1	127.50	2	126.00	127.00	-1	3,975	-0.03%
2018/08/20	0	0.00	11	128.27	128.00	-11	3,913	-0.28%
2018/08/17	1	127.50	1	130.00	127.00	0	3,856	0.00%
2018/08/16	1	127.00	8	128.63	127.50	-7	3,832	-0.18%
2018/08/15	0	0.00	1	132.50	132.50	-1	3,791	-0.03%
2018/08/14	3	129.33	4	129.38	131.00	-1	3,675	-0.03%
2018/08/13	4	123.75	1	126.50	127.00	3	3,567	0.08%
2018/08/10	1	125.50	0	0.00	126.00	1	3,481	0.03%
2018/08/09	12	127.50	6	125.50	125.00	6	3,377	0.18%
2018/08/08	2	124.25	17	124.35	124.50	-15	3,252	-0.46%
2018/08/07	0	0.00	1	120.00	120.50	-1	3,101	-0.03%
2018/08/06	16	122.56	23	121.67	121.50	-7	3,075	-0.23%
2018/08/03	2	117.00	16	117.75	120.00	-14	2,950	-0.47%
2018/08/02	2	113.00	0	0.00	112.50	2	2,837	0.07%
2018/08/01	1	117.00	10	115.65	115.00	-9	2,790	-0.32%
2018/07/27	1	111.00	1	111.50	112.00	0	2,791	0.00%
2018/07/26	7	112.43	0	0.00	111.00	7	2,830	0.25%
2018/07/25	0	0.00	2	113.75	114.00	-2	2,798	-0.07%
2018/07/24	1	109.50	1	112.00	112.00	0	2,780	0.00%
2018/07/23	1	111.00	0	0.00	109.00	1	2,782	0.04%
2018/07/20	1	113.00	2	113.25	112.00	-1	2,784	-0.04%
2018/07/19	1	107.50	0	0.00	107.50	1	2,742	0.04%
2018/07/18	0	0.00	4	111.00	110.00	-4	2,761	-0.14%
2018/07/17	1	110.50	4	113.50	110.00	-3	2,788	-0.11%
2018/07/16	0	0.00	4	113.75	112.50	-4	2,782	-0.14%
2018/07/12	1	111.00	0	0.00	111.50	1	2,769	0.04%
2018/07/10	0	0.00	3	110.50	112.00	-3	2,769	-0.11%
2018/07/06	6	108.67	1	109.00	109.00	5	2,765	0.18%
2018/07/05	2	105.50	0	0.00	105.00	2	2,746	0.07%
2018/07/04	9	108.44	1	106.00	106.00	8	2,773	0.29%
2018/07/03	1	109.00	0	0.00	109.00	1	2,754	0.04%
2018/07/02	9	111.94	1	113.00	110.00	8	2,757	0.29%
2018/06/29	1	111.50	22	112.95	114.00	-21	2,751	-0.76%
2018/06/28	1	110.50	3	110.17	110.00	-2	2,721	-0.07%
2018/06/27	21	111.50	1	114.00	111.00	20	2,699	0.74%
2018/06/26	2	112.75	1	115.00	114.00	1	2,681	0.04%
2018/06/21	1	121.00	0	118.00	117.50	1	2,684	0.04%
2018/06/20	1	116.00	0	0.00	116.50	1	2,710	0.04%
2018/06/19	14	122.57	1	119.50	119.50	13	2,710	0.48%
2018/06/15	3	127.67	0	0.00	126.00	3	2,684	0.11%
2018/06/14	0	0.00	14	124.46	126.00	-14	2,640	-0.53%
2018/06/13	4	129.63	0	0.00	125.50	4	2,615	0.15%
2018/06/12	0	0.00	4	121.00	128.50	-4	2,587	-0.15%
2018/06/11	2	122.75	0	0.00	121.50	2	2,412	0.08%
2018/06/08	6	125.42	2	123.50	124.00	4	2,390	0.17%
2018/06/07	3	122.00	25	120.16	123.50	-22	2,241	-0.98%
2018/06/06	1	112.00	1	112.50	112.50	0	2,076	0.00%
2018/06/04	0	0.00	44	113.32	112.00	-44	2,255	-1.95%
2018/06/01	34	111.50	0	0.00	111.50	34	2,254	1.51%
2018/05/30	4	109.25	0	0.00	109.00	4	2,249	0.18%
2018/05/29	1	111.50	0	0.00	111.50	1	2,239	0.04%
2018/05/28	1	114.00	1	115.00	114.00	0	2,245	0.00%
2018/05/25	1	112.00	0	0.00	112.00	1	2,289	0.04%
2018/05/24	4	113.25	0	0.00	110.50	4	2,274	0.18%
2018/05/23	26	113.21	2	114.50	113.00	24	2,265	1.06%
2018/05/22	27	117.83	0	0.00	117.50	27	2,281	1.18%
2018/05/21	1	122.00	0	0.00	121.00	1	2,302	0.04%
2018/05/18	4	122.75	5	121.60	122.00	-1	2,291	-0.04%
2018/05/17	1	120.50	0	0.00	119.00	1	2,284	0.04%
2018/05/16	2	122.25	0	0.00	119.00	2	2,310	0.09%
2018/05/14	0	0.00	1	119.50	120.50	-1	2,436	-0.04%
2018/05/10	0	0.00	20	120.00	118.00	-20	2,487	-0.80%
2018/05/09	20	116.50	0	0.00	116.00	20	2,614	0.76%
2018/05/08	0	0.00	3	117.50	117.50	-3	2,651	-0.11%
2018/05/04	0	0.00	6	120.75	120.00	-6	2,747	-0.22%
2018/05/03	1	119.50	30	117.72	119.50	-29	2,756	-1.05%
2018/04/26	6	109.00	7	112.79	109.00	-1	2,965	-0.03%
2018/04/25	1	111.50	12	113.17	113.50	-11	2,983	-0.37%
2018/04/24	0	0.00	2	105.00	106.00	-2	3,034	-0.07%
2018/04/23	25	114.16	1	118.50	112.00	24	3,050	0.79%
2018/04/20	2	118.50	0	0.00	118.50	2	3,036	0.07%
2018/04/19	0	0.00	11	120.95	120.50	-11	3,072	-0.36%
2018/04/18	20	119.00	0	0.00	119.00	20	3,171	0.63%
2018/04/16	0	0.00	3	122.83	122.00	-3	3,328	-0.09%
2018/04/13	0	0.00	29	122.47	122.00	-29	3,489	-0.83%
2018/04/11	20	118.50	0	0.00	118.50	20	3,684	0.54%
2018/04/10	2	120.75	1	121.00	117.50	1	3,709	0.03%
2018/04/03	16	122.78	2	124.00	122.50	14	3,783	0.37%
2018/04/02	0	0.00	11	127.91	126.50	-11	3,845	-0.29%
2018/03/29	20	126.00	1	125.50	124.50	19	4,048	0.47%
2018/03/28	0	0.00	1	127.00	126.00	-1	4,100	-0.02%
2018/03/27	2	128.25	11	128.41	128.50	-9	4,132	-0.22%
2018/03/26	2	122.00	2	123.50	125.00	0	4,198	0.00%
2018/03/23	6	120.17	0	0.00	121.00	6	4,237	0.14%
2018/03/22	6	129.42	0	0.00	126.00	6	4,364	0.14%
2018/03/21	0	0.00	2	130.50	130.50	-2	4,397	-0.05%
2018/03/19	0	0.00	1	133.00	132.00	-1	4,678	-0.02%
2018/03/16	0	0.00	2	134.50	134.50	-2	4,849	-0.04%
2018/03/15	1	134.50	0	0.00	134.50	1	4,915	0.02%
2018/03/14	0	0.00	4	132.75	132.50	-4	5,086	-0.08%
2018/03/13	0	0.00	31	132.95	134.00	-31	5,230	-0.59%
2018/03/12	0	0.00	9	131.50	130.50	-9	5,367	-0.17%
2018/03/09	15	129.33	0	0.00	129.00	15	5,521	0.27%
2018/03/08	22	129.84	11	130.91	129.50	11	5,625	0.20%
2018/03/07	2	126.00	0	0.00	127.50	2	5,592	0.04%
2018/03/06	1	129.00	1	128.50	128.50	0	5,781	0.00%
2018/03/05	0	0.00	3	126.50	125.50	-3	5,914	-0.05%
2018/03/02	5	126.00	3	126.50	127.00	2	6,138	0.03%
2018/03/01	5	126.50	0	0.00	128.50	5	6,436	0.08%
2018/02/27	0	0.00	13	132.00	129.50	-13	6,614	-0.20%
2018/02/23	3	127.67	0	0.00	127.50	3	7,185	0.04%
2018/02/22	0	0.00	1	129.00	129.00	-1	7,509	-0.01%
2018/02/21	0	0.00	4	127.00	128.00	-4	7,860	-0.05%
2018/02/09	2	116.75	1	117.00	118.50	1	8,408	0.01%
2018/02/07	13	129.31	20	130.00	126.00	-7	8,607	-0.08%
2018/02/06	36	126.86	0	0.00	123.50	36	8,592	0.42%
2018/02/05	2	135.75	2	136.00	137.00	0	8,554	0.00%
2018/02/02	6	141.25	0	0.00	141.00	6	8,617	0.07%
2018/02/01	6	141.33	1	141.00	143.50	5	8,739	0.06%
2018/01/31	2	137.75	3	137.50	138.50	-1	8,662	-0.01%
2018/01/30	6	139.58	4	141.88	139.00	2	8,961	0.02%
2018/01/29	1	138.00	0	0.00	138.00	1	8,950	0.01%
2018/01/26	1	135.50	1	135.50	135.50	0	8,961	0.00%
2018/01/25	1	134.00	1	135.00	132.00	0	8,953	0.00%
2018/01/23	4	138.25	13	138.19	136.50	-9	9,124	-0.10%
2018/01/22	0	0.00	20	134.00	134.50	-20	9,027	-0.22%
2018/01/19	23	132.00	2	132.00	132.00	21	9,142	0.23%
2018/01/18	4	136.63	33	137.85	135.50	-29	9,156	-0.32%
2018/01/17	1	134.50	10	135.00	135.00	-9	9,212	-0.10%
2018/01/12	0	0.00	43	134.42	134.50	-43	9,488	-0.45%
2018/01/11	9	129.28	1	129.00	130.00	8	9,690	0.08%
2018/01/10	16	130.41	11	134.86	128.00	5	9,666	0.05%
2018/01/09	53	133.47	8	133.75	132.50	45	9,607	0.47%
2018/01/08	29	143.91	3	143.17	140.00	26	9,528	0.27%
2018/01/05	30	152.13	1	153.50	151.00	29	9,598	0.30%
2018/01/03	0	0.00	1	153.00	151.00	-1	9,582	-0.01%
2018/01/02	0	0.00	2	146.50	147.50	-2	9,553	-0.02%