台光電 (2383)-凱基-豐中券商分點個股進出

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
422.5
漲跌
▼12.0
漲幅
-2.76%
成交量
5,505張
產業
上市電子零組件類股
1154人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/05/28	5.1	426.07	2	427.75	422.50	3.1	7,827	0.04%
2024/05/27	5	433.90	4.2	435.49	434.50	0.8	7,838	0.01%
2024/05/24	2	429.75	5.2	427.90	430.50	-3.2	7,852	-0.04%
2024/05/22	6.2	432.88	0	431.00	431.00	6.1	7,967	0.08%
2024/05/21	3	428.50	9.1	428.32	424.50	-6.1	8,028	-0.08%
2024/05/20	2	438.49	0.2	440.07	432.00	1.8	8,053	0.02%
2024/05/17	4.2	447.51	21.1	447.06	448.00	-16.9	8,074	-0.21%
2024/05/16	2.1	434.01	5.2	437.13	433.50	-3.2	8,010	-0.04%
2024/05/15	5.2	416.06	5	418.10	420.50	0.2	7,970	0.00%
2024/05/14	3	408.17	1	405.00	408.50	2	8,025	0.02%
2024/05/13	2	406.75	1	410.00	412.00	1	8,109	0.01%
2024/05/10	4	419.00	5.1	415.80	416.00	-1.1	8,215	-0.01%
2024/05/09	3	422.50	2	423.75	422.50	1	8,286	0.01%
2024/05/08	2.2	424.04	1	421.50	425.50	1.2	8,360	0.01%
2024/05/07	1.1	418.33	3.3	413.18	420.00	-2.3	8,507	-0.03%
2024/05/06	3	427.50	5	426.60	426.00	-2	8,470	-0.02%
2024/05/03	11	426.32	4	418.88	416.50	7	8,418	0.08%
2024/05/02	5	422.10	9.1	427.13	421.50	-4.1	8,368	-0.05%
2024/04/30	4	410.38	7.1	415.34	412.00	-3.1	8,227	-0.04%
2024/04/29	4.1	407.34	3	409.33	406.50	1.1	8,230	0.01%
2024/04/26	6	393.08	7	394.21	397.00	-1	8,378	-0.01%
2024/04/25	8.1	390.93	3	396.00	382.50	5.1	8,393	0.06%
2024/04/24	6.1	391.63	8	392.00	391.50	-1.9	8,323	-0.02%
2024/04/23	4	365.13	1	359.50	376.00	3	8,233	0.04%
2024/04/22	3.1	359.10	2	358.00	350.50	1.1	8,168	0.01%
2024/04/19	3.3	370.99	1	377.50	375.50	2.3	8,133	0.03%
2024/04/18	0	0.00	1	389.00	385.00	-1	8,075	-0.01%
2024/04/17	6	374.58	1	374.00	372.50	5	8,074	0.06%
2024/04/16	3.1	373.06	2	371.75	374.50	1.1	8,012	0.01%
2024/04/15	6.5	387.84	11.2	385.81	383.00	-4.7	7,911	-0.06%
2024/04/12	21	405.62	8	401.63	402.00	13	7,801	0.17%
2024/04/11	0.2	403.33	2	404.25	400.50	-1.9	7,786	-0.02%
2024/04/10	4.1	405.99	5.1	411.98	405.50	-1	7,726	-0.01%
2024/04/09	8.4	437.45	4.6	441.26	434.50	3.8	7,536	0.05%
2024/04/08	5	441.50	9	435.89	445.00	-4	7,447	-0.05%
2024/04/03	1.1	410.83	3	413.83	410.50	-2	7,161	-0.03%
2024/04/02	1	400.07	0.5	400.00	400.50	0.5	7,099	0.01%
2024/04/01	2	399.50	0	0.00	398.50	2	7,050	0.03%
2024/03/29	1.2	404.58	1	406.50	403.50	0.2	6,968	0.00%
2024/03/28	6.1	406.49	0	0.00	403.00	6.1	6,929	0.09%
2024/03/27	4.1	413.93	1	415.00	415.00	3.1	6,875	0.05%
2024/03/26	0.2	415.25	0	0.00	409.00	0.2	6,928	0.00%
2024/03/25	3.2	424.90	0	0.00	420.50	3.2	6,947	0.05%
2024/03/22	2.1	427.51	2	434.75	427.50	0.1	6,991	0.00%
2024/03/21	4	420.25	6.1	421.19	420.50	-2.1	6,932	-0.03%
2024/03/20	3.4	413.00	5	416.00	406.00	-1.6	6,892	-0.02%
2024/03/19	7.3	414.07	4.1	418.09	418.00	3.2	6,850	0.05%
2024/03/18	3.1	411.88	5	411.80	412.00	-2	6,707	-0.03%
2024/03/15	8	408.75	9.1	407.47	414.00	-1.1	6,620	-0.02%
2024/03/14	2.2	395.51	0	0.00	394.00	2.2	6,383	0.03%
2024/03/13	8.3	418.86	4	421.63	405.00	4.3	6,128	0.07%
2024/03/12	5.1	463.97	2.2	473.16	450.00	3	5,815	0.05%
2024/03/11	2	496.50	2.3	490.07	496.00	-0.3	5,591	-0.01%
2024/03/08	1.1	508.33	1	493.00	490.00	0.1	5,572	0.00%
2024/03/07	0.2	527.57	3.1	523.04	522.00	-2.9	5,537	-0.05%
2024/03/06	4.2	515.61	2	509.00	514.00	2.2	5,502	0.04%
2024/03/05	4.3	498.21	0	505.00	498.50	4.2	5,595	0.08%
2024/03/04	2.2	487.39	0	0.00	487.00	2.2	5,646	0.04%
2024/03/01	2.3	493.72	0.1	498.70	494.00	2.2	5,785	0.04%
2024/02/29	3.1	496.48	0.1	497.50	495.00	3	5,748	0.05%
2024/02/27	0.2	505.67	1.3	504.68	504.00	-1.1	5,705	-0.02%
2024/02/26	3.1	519.43	1.5	513.20	524.00	1.6	5,677	0.03%
2024/02/23	1.7	512.65	2	514.50	510.00	-0.3	5,669	-0.01%
2024/02/22	1	511.00	2.6	507.10	490.50	-1.6	5,654	-0.03%
2024/02/21	1.1	493.16	2	499.50	492.50	-0.9	5,673	-0.02%
2024/02/20	4.5	500.08	1	512.00	509.00	3.5	5,651	0.06%
2024/02/19	6.1	529.26	7.1	518.79	515.00	-1	5,618	-0.02%
2024/02/16	1	531.00	3	535.33	534.00	-2	5,631	-0.04%
2024/02/15	7	544.86	3	544.88	545.00	4	5,569	0.07%
2024/02/05	1	486.84	1.1	495.98	497.50	0	5,468	0.00%
2024/02/02	13	467.58	16	475.09	475.00	-3	5,374	-0.06%
2024/02/01	4	451.00	3.1	449.55	450.00	1	5,267	0.02%
2024/01/31	2	471.50	3.3	465.59	461.00	-1.3	5,211	-0.03%
2024/01/30	4.1	466.77	12.1	449.94	470.50	-8	5,137	-0.16%
2024/01/29	2.2	428.00	2	430.50	431.50	0.2	5,004	0.00%
2024/01/26	0.1	414.75	0	0.00	414.50	0.1	4,999	0.00%
2024/01/25	1.1	422.23	0.2	424.50	414.50	0.9	5,057	0.02%
2024/01/24	0	0.00	1	432.51	424.50	-1	5,060	-0.02%
2024/01/23	1.1	434.13	1.1	436.78	439.00	0	5,118	0.00%
2024/01/22	0.5	425.83	8	425.44	435.50	-7.5	5,055	-0.15%
2024/01/19	0.1	395.50	2	397.50	396.00	-2	4,915	-0.04%
2024/01/17	2.1	394.79	0.1	390.00	385.00	2	4,957	0.04%
2024/01/16	1	386.62	3	389.83	392.00	-2	4,953	-0.04%
2024/01/15	0.1	387.00	4	387.63	385.00	-3.9	4,943	-0.08%
2024/01/12	6.1	381.09	5	381.40	381.50	1.1	4,934	0.02%
2024/01/11	1	376.00	0	0.00	376.00	1	4,942	0.02%
2024/01/10	0.1	361.50	0	0.00	358.50	0.1	4,996	0.00%
2024/01/05	1	365.50	3	364.67	365.50	-2	5,174	-0.04%
2024/01/04	2	361.00	0	0.00	361.50	2	5,204	0.04%
2024/01/03	1	362.50	1	366.00	362.50	0	5,278	0.00%
2023/12/29	1	380.50	1	382.00	382.00	0	5,307	0.00%
2023/12/28	1	379.50	0	0.00	377.00	1	5,329	0.02%
2023/12/25	0	0.00	2	373.50	372.00	-2	5,490	-0.04%
2023/12/22	3	373.50	2	375.50	375.50	1	5,507	0.02%
2023/12/21	4	370.25	3	370.50	371.00	1	5,527	0.02%
2023/12/20	1	367.50	1	371.00	366.50	0	5,483	0.00%
2023/12/15	2	376.00	1	372.50	376.00	1	5,540	0.02%
2023/12/14	4	384.50	2	378.50	378.00	2	5,498	0.04%
2023/12/13	1	385.50	1	382.50	383.00	0	5,483	0.00%
2023/12/12	2	386.25	2	384.25	381.00	0	5,549	0.00%
2023/12/11	1	393.00	1	392.00	391.50	0	5,579	0.00%
2023/12/08	2	391.50	4.1	394.35	393.50	-2.1	5,705	-0.04%
2023/12/07	4	385.63	1	386.50	384.00	3	5,716	0.05%
2023/12/06	4	387.88	2	389.50	386.50	2	5,793	0.03%
2023/12/04	5.3	396.64	4	394.75	391.50	1.3	5,829	0.02%
2023/12/01	3	388.50	2	390.25	389.00	1	5,874	0.02%
2023/11/30	3.1	377.76	3	378.01	380.00	0.1	5,930	0.00%
2023/11/29	3	383.00	1.1	379.07	372.00	1.9	5,868	0.03%
2023/11/28	4.1	380.79	1	385.00	378.50	3.1	5,842	0.05%
2023/11/27	1	406.50	4	409.88	398.00	-3	5,820	-0.05%
2023/11/24	3	427.50	1.2	422.30	422.00	1.8	5,850	0.03%
2023/11/23	0	0.00	0.1	425.00	422.50	-0.1	5,871	0.00%
2023/11/22	1	425.00	2	428.00	424.50	-1	5,915	-0.02%
2023/11/21	5.1	434.11	5.3	437.21	436.00	-0.3	6,000	0.00%
2023/11/20	6.3	433.45	2	438.25	440.00	4.3	6,070	0.07%
2023/11/17	1.3	417.77	1.3	415.21	417.50	0	6,099	0.00%
2023/11/16	1	409.50	1	412.00	414.50	0	6,136	0.00%
2023/11/15	2	415.25	2	420.00	411.00	0	6,128	0.00%
2023/11/14	1	419.00	2	418.25	419.00	-1	6,211	-0.02%
2023/11/13	1.1	424.09	1	422.50	422.00	0.1	6,319	0.00%
2023/11/10	3.2	416.00	4	415.38	417.00	-0.8	6,407	-0.01%
2023/11/09	1	406.50	2.3	407.39	413.50	-1.3	6,520	-0.02%
2023/11/08	2.3	409.63	3	408.83	404.00	-0.7	6,595	-0.01%
2023/11/07	0	0.00	0	399.67	399.50	0	6,763	0.00%
2023/11/06	1	398.50	0	398.25	400.50	1	6,990	0.01%
2023/11/03	5	384.90	4	383.91	388.00	1	7,094	0.01%
2023/11/02	4	381.38	3	380.00	383.00	1	7,272	0.01%
2023/11/01	3	361.17	2.2	361.56	363.00	0.9	7,436	0.01%
2023/10/31	1.1	364.24	2.3	371.33	359.00	-1.2	7,586	-0.02%
2023/10/30	2	385.00	2	386.25	387.00	0	7,780	0.00%
2023/10/27	4	385.38	4.3	386.51	383.00	-0.3	7,915	0.00%
2023/10/26	2	400.18	2	403.75	388.50	0	8,058	0.00%
2023/10/25	3.2	415.43	2	415.25	415.50	1.2	8,298	0.01%
2023/10/24	2	406.50	2	406.75	413.50	0	8,295	0.00%
2023/10/23	2	401.50	2	403.25	400.00	0	8,366	0.00%
2023/10/20	5	400.50	5	389.00	403.00	0	8,567	0.00%
2023/10/19	2	398.25	2	402.00	400.00	0	8,664	0.00%
2023/10/18	7	402.00	3	405.67	402.00	4	8,826	0.05%
2023/10/17	4	413.75	1	418.50	418.00	3	8,909	0.03%
2023/10/16	1	413.50	1	419.50	411.00	0	8,954	0.00%
2023/10/13	1	423.00	5.1	431.85	425.50	-4.1	9,119	-0.04%
2023/10/12	5	431.60	5	429.70	428.50	0	9,090	0.00%
2023/10/11	3	441.67	1	443.00	431.00	2	9,142	0.02%
2023/10/06	7	438.29	2	446.00	439.50	5	9,245	0.05%
2023/10/05	7	442.64	5	445.40	445.00	2	9,295	0.02%
2023/10/04	2	437.75	3	432.17	441.00	-1	9,406	-0.01%
2023/10/03	1.2	440.83	0	0.00	435.50	1.2	9,511	0.01%
2023/10/02	2	446.75	3	449.50	449.00	-1	9,539	-0.01%
2023/09/28	1.2	424.81	2	429.00	428.00	-0.8	9,576	-0.01%
2023/09/27	1	416.00	1.1	415.51	418.00	-0.1	9,675	0.00%
2023/09/26	1.1	413.43	0.1	414.19	415.00	0.9	9,796	0.01%
2023/09/25	1	407.00	2	408.25	408.50	-1	9,809	-0.01%
2023/09/22	1	402.00	1	402.50	402.00	0	9,809	0.00%
2023/09/21	5.1	390.52	3	392.00	392.50	2.1	9,762	0.02%
2023/09/20	1	406.00	1.1	410.00	406.50	-0.1	9,686	0.00%
2023/09/19	4.1	397.70	4.1	400.51	398.00	0	9,659	0.00%
2023/09/18	1.3	407.05	2	410.75	406.50	-0.7	9,634	-0.01%
2023/09/15	2.1	420.39	2	418.50	423.00	0.1	9,593	0.00%
2023/09/14	1.1	424.95	1	425.50	424.00	0.1	9,530	0.00%
2023/09/13	2.1	412.70	5	420.30	421.50	-3	9,503	-0.03%
2023/09/12	3	435.33	3.1	433.24	431.00	-0.1	9,412	0.00%
2023/09/11	7	436.93	6	434.92	437.00	1	9,418	0.01%
2023/09/08	1	450.50	1	436.00	446.50	0	9,407	0.00%
2023/09/07	2.1	448.43	2	447.25	446.50	0.1	9,388	0.00%
2023/09/06	14	450.89	18.1	447.88	450.00	-4.1	9,425	-0.04%
2023/09/05	12.1	451.10	14	450.21	455.00	-1.9	9,387	-0.02%
2023/09/04	3.1	440.28	3	440.00	439.00	0.1	9,411	0.00%
2023/09/01	5	437.70	4.5	438.78	438.50	0.5	9,406	0.01%
2023/08/31	4	435.50	3	435.50	437.50	1	9,347	0.01%
2023/08/30	4	418.50	4.1	416.69	415.50	-0.1	9,152	0.00%
2023/08/29	2	405.25	3	400.33	403.50	-1	9,075	-0.01%
2023/08/28	1	413.50	4.3	410.21	404.00	-3.3	9,055	-0.04%
2023/08/25	4	423.50	3.2	431.45	420.00	0.8	9,075	0.01%
2023/08/24	3	447.67	2.1	451.67	445.00	0.9	9,014	0.01%
2023/08/23	8.5	445.15	4.2	443.38	442.00	4.3	8,944	0.05%
2023/08/22	5	435.10	4	436.50	433.50	1	8,990	0.01%
2023/08/21	0	0.00	2	426.00	422.00	-2	9,125	-0.02%
2023/08/18	4	435.63	8	433.06	427.00	-4	9,170	-0.04%
2023/08/17	7.3	436.28	4	433.50	435.50	3.3	9,067	0.04%
2023/08/16	4	432.88	0	0.00	438.50	4	9,107	0.04%
2023/08/15	2.2	429.92	7	422.79	425.00	-4.9	9,045	-0.05%
2023/08/14	7.2	403.79	6	406.83	406.00	1.2	8,950	0.01%
2023/08/11	2.4	403.58	1	406.00	405.00	1.4	8,848	0.02%
2023/08/10	9	409.66	8	408.38	406.50	1	8,650	0.01%
2023/08/09	4	434.88	2.2	439.73	443.50	1.8	8,397	0.02%
2023/08/08	3.2	435.00	1	443.00	440.50	2.2	8,245	0.03%
2023/08/07	3	427.00	4	426.25	440.00	-1	8,015	-0.01%
2023/08/04	2	402.50	1	398.50	400.00	1	7,756	0.01%
2023/08/02	5	409.68	7	416.21	400.50	-2	7,540	-0.03%
2023/08/01	5	406.80	6	408.17	403.50	-1	7,256	-0.01%
2023/07/31	5	414.30	4	416.50	414.00	1	7,129	0.01%
2023/07/28	7	416.36	6	423.67	418.00	1	6,918	0.01%
2023/07/27	0	0.00	1	389.00	389.00	-1	6,572	-0.02%
2023/07/26	3	357.17	3	355.00	354.00	0	6,552	0.00%
2023/07/25	3	359.67	2	351.00	354.50	1	6,480	0.02%
2023/07/24	3	340.50	3	351.17	356.50	0	6,327	0.00%
2023/07/21	1	332.00	1	328.50	324.50	0	6,222	0.00%
2023/07/20	1	328.00	1	332.50	330.50	0	6,016	0.00%
2023/07/19	1	325.50	8	320.19	318.00	-7	5,812	-0.12%
2023/07/18	4	323.13	2	325.25	326.00	2	5,710	0.04%
2023/07/17	3	309.83	3	306.00	305.00	0	5,483	0.00%
2023/07/14	4	306.75	5	306.40	306.50	-1	5,421	-0.02%
2023/07/13	8	310.50	6	309.00	304.50	2	5,303	0.04%
2023/07/12	2	300.75	1	297.50	297.50	1	5,084	0.02%
2023/07/11	5	292.40	5	296.30	295.00	0	4,973	0.00%
2023/07/10	7	271.43	3	281.33	277.50	4	4,809	0.08%
2023/07/07	0	0.00	1	262.50	260.50	-1	4,677	-0.02%
2023/07/06	1	269.00	0	0.00	266.50	1	4,621	0.02%
2023/07/05	3	265.67	4	268.13	269.00	-1	4,466	-0.02%
2023/07/04	3	260.33	4	264.00	263.00	-1	4,297	-0.02%
2023/07/03	2	245.25	2	245.00	247.50	0	4,146	0.00%
2023/06/30	1	241.00	0	0.00	243.50	1	4,080	0.02%
2023/06/29	1	230.50	0	0.00	236.00	1	4,043	0.02%
2023/06/27	1	232.50	2	227.25	226.50	-1	3,991	-0.03%
2023/06/26	0	0.00	2.1	231.45	232.00	-2.1	3,943	-0.05%
2023/06/21	1	242.00	1	239.00	240.50	0	3,905	0.00%
2023/06/20	1	245.50	1	242.50	243.00	0	3,900	0.00%
2023/06/19	1	242.50	1	242.00	241.50	0	3,883	0.00%
2023/06/16	2	244.50	1	243.00	244.00	1	3,851	0.03%
2023/06/15	1	243.50	1	248.00	249.00	0	3,810	0.00%
2023/06/14	1	240.50	1	243.00	242.50	0	3,760	0.00%
2023/06/13	2	234.75	1	238.50	239.00	1	3,702	0.03%
2023/06/12	1	234.00	1	234.00	235.50	0	3,656	0.00%
2023/06/09	4	236.25	2	232.50	234.50	2	3,630	0.06%
2023/06/08	4	233.00	3	233.33	230.50	1	3,541	0.03%
2023/06/07	1	218.50	8	227.00	230.00	-7	3,348	-0.21%
2023/06/06	1	210.00	2	209.50	209.50	-1	3,254	-0.03%
2023/06/05	5	209.40	4	208.13	209.00	1	3,175	0.03%
2023/06/02	3	209.33	2	210.00	210.00	1	3,150	0.03%
2023/06/01	3	207.83	3	207.83	210.00	0	3,117	0.00%
2023/05/31	1	212.00	2	208.75	211.00	-1	3,087	-0.03%
2023/05/30	1	204.00	2.3	209.34	211.50	-1.3	2,964	-0.04%
2023/05/29	3	206.00	3	204.50	204.50	0	2,894	0.00%
2023/05/26	5	206.70	6	206.17	202.50	-1	2,839	-0.04%
2023/05/25	3	199.33	1.1	205.39	204.00	1.9	2,658	0.07%
2023/05/24	1	188.50	2	190.00	190.50	-1	2,454	-0.04%
2023/05/23	1	186.00	1	185.50	187.50	0	2,372	0.00%
2023/05/22	6	193.00	8	195.25	191.00	-2	2,312	-0.09%
2023/05/19	1	185.00	8	183.50	184.50	-7	2,104	-0.33%
2023/05/18	2	174.25	6	179.92	179.00	-4	2,023	-0.20%
2023/05/17	1	171.00	0	0.00	169.50	1	1,965	0.05%
2023/05/16	1	169.50	1	170.50	170.50	0	1,953	0.00%
2023/05/12	1	165.00	1	161.50	161.50	0	1,951	0.00%
2023/05/10	1	168.50	0	0.00	168.00	1	1,964	0.05%
2023/05/09	1	172.50	5	169.90	171.00	-4	1,970	-0.20%
2023/05/05	0	0.00	8.1	168.26	170.00	-8.1	1,977	-0.41%
2023/05/02	0	0.00	1	161.50	160.00	-1	2,038	-0.05%
2023/04/28	3.1	165.98	0	0.00	163.50	3.1	2,032	0.15%
2023/04/27	1	167.00	0	0.00	162.00	1	2,000	0.05%
2023/04/26	3.1	153.31	0	0.00	153.50	3.1	1,981	0.15%
2023/04/25	0	0.00	1	166.50	160.00	-1	1,926	-0.05%
2023/04/24	2	169.75	1	167.00	167.00	1	1,911	0.05%
2023/04/21	3	172.33	1	169.00	169.00	2	1,904	0.11%
2023/04/20	1	175.50	2	174.25	173.00	-1	1,890	-0.05%
2023/04/19	2	177.00	0	0.00	176.50	2	1,905	0.10%
2023/04/17	11	182.64	0	0.00	183.50	11	1,938	0.57%
2023/04/14	0	0.00	4	185.50	185.00	-4	1,939	-0.21%
2023/04/13	5	182.60	4	185.63	183.00	1	1,935	0.05%
2023/04/12	0	0.00	8	186.00	185.50	-8	1,923	-0.42%
2023/04/11	1	185.00	6.4	183.70	185.00	-5.4	1,918	-0.28%
2023/03/31	4.4	181.55	0	0.00	182.00	4.4	1,913	0.23%
2023/03/29	0	0.00	1	177.50	179.50	-1	2,058	-0.05%
2023/03/24	1	177.50	0	0.00	177.00	1	2,285	0.04%
2023/03/22	14	177.71	0	0.00	178.50	14	2,297	0.61%
2023/03/15	1	172.00	0	0.00	171.00	1	2,383	0.04%
2023/03/14	1	174.92	0	0.00	172.50	1	2,398	0.04%
2023/03/13	1	178.00	0	0.00	180.00	1	2,375	0.04%
2023/02/24	0	0.00	1	193.00	190.50	-1	2,750	-0.04%
2023/02/09	0	0.00	1	191.00	190.00	-1	2,945	-0.03%
2023/02/07	1	182.00	0	0.00	184.00	1	3,031	0.03%
2023/02/06	1	185.00	0	0.00	182.50	1	3,160	0.03%
2023/02/03	0	0.00	1	190.00	190.00	-1	3,245	-0.03%
2023/02/01	0	0.00	1	193.50	189.00	-1	3,302	-0.03%
2023/01/31	1	180.50	0	0.00	180.50	1	3,288	0.03%
2022/12/26	1	178.50	1	173.50	174.50	0	3,538	0.00%
2022/12/23	2	173.50	2	176.75	176.50	0	3,618	0.00%
2022/12/20	1	175.40	1	173.00	173.00	0	3,710	0.00%
2022/12/15	1	190.00	1	189.00	189.00	0	3,503	0.00%
2022/12/14	1	187.50	1	188.00	189.00	0	3,510	0.00%
2022/12/13	1	192.00	1	187.00	187.00	0	3,497	0.00%
2022/12/09	2	195.25	2	194.00	197.50	0	3,503	0.00%
2022/12/08	1	192.50	1	193.00	193.50	0	3,518	0.00%
2022/12/07	0	0.00	1	186.50	186.50	-1	3,491	-0.03%
2022/12/05	2	193.50	2	192.75	191.50	0	3,449	0.00%
2022/12/02	5	194.30	2	190.00	190.50	3	3,496	0.09%
2022/12/01	2	195.75	2	196.00	196.50	0	3,531	0.00%
2022/11/30	1	190.50	2	190.00	190.50	-1	3,578	-0.03%
2022/11/29	1	181.00	1	184.50	182.50	0	3,620	0.00%
2022/11/28	0	0.00	1	179.00	180.50	-1	3,671	-0.03%
2022/11/25	1	181.00	4	187.13	180.00	-3	3,647	-0.08%
2022/11/24	19	185.97	14	186.11	186.50	5	3,610	0.14%
2022/11/23	1	179.00	2	181.75	186.00	-1	3,528	-0.03%
2022/11/11	11	171.23	11	174.23	174.50	0	3,486	0.00%
2022/11/10	0	0.00	0.1	168.00	170.50	-0.1	3,450	0.00%
2022/11/09	0	0.00	1.1	166.91	169.00	-1.1	3,468	-0.03%
2022/11/08	1	167.00	1	170.00	163.50	0	3,503	0.00%
2022/11/07	4	162.00	3	164.00	164.50	1	3,497	0.03%
2022/11/04	1	160.00	1	162.00	164.50	0	3,471	0.00%
2022/11/02	2	158.75	0.2	158.52	157.50	1.8	3,363	0.05%
2022/11/01	0.1	148.00	0	0.00	148.00	0.1	3,226	0.00%
2022/10/31	0	0.00	1.1	142.29	146.50	-1.1	3,131	-0.03%
2022/10/28	1	139.00	0	0.00	137.00	1	3,081	0.03%
2022/10/27	0	0.00	1	138.00	139.00	-1	3,076	-0.03%
2022/10/21	1	137.00	0	0.00	135.00	1	2,998	0.03%
2022/10/20	0	0.00	1	144.00	144.00	-1	2,976	-0.03%
2022/10/18	1	144.00	1	143.00	143.50	0	2,973	0.00%
2022/10/14	1	142.50	1	141.50	141.50	0	3,065	0.00%
2022/10/07	1.1	157.36	1	155.00	155.00	0.1	3,202	0.00%
2022/10/06	3	161.83	3	159.67	159.50	0	3,267	0.00%
2022/10/05	1	166.00	2	164.50	159.50	-1	3,383	-0.03%
2022/10/04	2	162.75	1	160.00	161.50	1	3,396	0.03%
2022/09/29	2.2	166.64	1	159.50	158.50	1.2	3,321	0.03%
2022/09/28	1	176.50	1	167.50	168.00	0	3,262	0.00%
2022/09/27	3	171.83	3.1	174.38	176.00	-0.1	3,188	0.00%
2022/09/23	1	170.00	1	166.50	166.50	0	3,102	0.00%
2022/09/22	1	166.00	1	167.50	168.50	0	3,127	0.00%
2022/09/21	1	171.50	1	169.00	170.50	0	3,091	0.00%
2022/09/20	2	169.50	2	170.50	172.00	0	3,078	0.00%
2022/09/19	1	170.50	1	167.50	167.00	0	3,064	0.00%
2022/09/16	1	177.00	1	177.50	171.50	0	3,070	0.00%
2022/09/15	1	167.50	1.1	174.00	174.00	-0.1	3,024	0.00%
2022/09/14	2	167.50	1	167.00	166.50	1	3,020	0.03%
2022/09/13	3	171.17	2	171.50	171.00	1	3,027	0.03%
2022/09/12	1	174.00	2	170.50	171.00	-1	3,028	-0.03%
2022/09/08	2	171.25	2	170.75	170.00	0	3,020	0.00%
2022/09/07	1	163.50	2.1	165.76	170.50	-1.1	2,975	-0.04%
2022/09/06	3	174.33	2	164.50	164.50	1	2,930	0.03%
2022/09/05	1	174.00	3	173.17	171.50	-2	2,815	-0.07%
2022/09/02	1	159.50	1	171.50	170.00	0	2,688	0.00%
2022/09/01	1	159.50	1	157.00	157.50	0	2,606	0.00%
2022/08/31	1	160.50	1	161.50	162.00	0	2,596	0.00%
2022/08/30	1	158.00	2	159.50	160.00	-1	2,629	-0.04%
2022/08/29	3	157.50	2	157.50	157.50	1	2,618	0.04%
2022/08/26	2	166.50	1	165.00	165.50	1	2,599	0.04%
2022/08/25	1	165.50	1	164.50	164.50	0	2,592	0.00%
2022/08/22	0	0.00	3	172.67	174.00	-3	2,505	-0.12%
2022/08/19	0	0.00	1	177.00	176.50	-1	2,493	-0.04%
2022/08/16	1	175.50	1	176.00	175.00	0	2,477	0.00%
2022/08/15	2	173.75	1	172.00	176.50	1	2,462	0.04%
2022/08/12	3	170.33	0	0.00	171.00	3	2,394	0.13%
2022/08/11	0	0.00	0.1	167.00	166.50	-0.1	2,376	0.00%
2022/08/03	0	162.00	0	0.00	161.50	0	2,441	0.00%
2022/08/01	1	168.00	1	168.00	168.00	0	2,423	0.00%
2022/07/28	1	165.00	1	158.50	158.50	0	2,385	0.00%
2022/07/27	1	163.00	1	164.00	164.00	0	2,362	0.00%
2022/07/25	1	162.50	1	164.00	161.50	0	2,369	0.00%
2022/07/22	1	173.50	1	168.50	166.50	0	2,397	0.00%
2022/07/21	2	165.25	1	168.50	170.00	1	2,338	0.04%
2022/07/20	2	164.75	3	163.50	163.50	-1	2,298	-0.04%
2022/07/19	1	158.00	1	160.00	160.00	0	2,216	0.00%
2022/07/15	1	155.00	0	0.00	154.50	1	2,104	0.05%
2022/07/12	0.1	152.00	0	0.00	151.50	0.1	1,835	0.00%
2022/07/06	1	164.00	1	168.50	163.50	0	1,751	0.00%
2022/06/27	0	0.00	0.2	198.00	194.50	-0.2	1,677	-0.01%
2022/06/22	0.1	187.00	0	0.00	184.00	0.1	1,614	0.00%
2022/06/17	0	0.00	6	205.00	206.00	-6	1,509	-0.40%
2022/06/16	0	212.50	0	0.00	212.50	0	1,477	0.00%
2022/06/10	0	0.00	0.1	240.00	239.00	-0.1	1,481	0.00%
2022/06/06	0	0.00	1.2	230.00	230.00	-1.2	1,490	-0.08%
2022/06/02	1	225.50	0	0.00	225.00	1	1,509	0.07%
2022/06/01	0	0.00	0	230.00	230.00	0	1,535	0.00%
2022/05/25	4	225.00	4	226.50	226.00	0	1,537	0.00%
2022/05/24	0	0.00	1	229.00	225.00	-1	1,567	-0.06%
2022/05/23	1	226.00	0	0.00	226.00	1	1,578	0.06%
2022/05/13	1	225.00	1	223.00	224.00	0	1,473	0.00%
2022/04/28	0.2	220.00	0	0.00	216.00	0.2	1,471	0.01%
2022/04/20	0	0.00	0.2	243.00	242.50	-0.2	1,524	-0.01%
2022/04/11	0.2	242.17	0	0.00	240.00	0.2	1,717	0.01%
2022/04/08	8	256.00	0	0.00	257.00	8	1,745	0.46%
2022/04/07	0	0.00	8	256.69	255.00	-8	1,742	-0.46%
2022/04/06	2	257.00	0	0.00	257.00	2	1,733	0.12%
2022/04/01	1	257.00	0	0.00	261.00	1	1,738	0.06%
2022/03/25	0	0.00	3	257.83	257.00	-3	1,805	-0.17%
2022/03/21	0.1	254.50	0	0.00	256.00	0.1	1,896	0.00%
2022/03/18	0	0.00	0.8	255.00	255.00	-0.8	1,914	-0.04%
2022/03/16	3	245.17	3	244.67	244.50	0	1,926	0.00%
2022/03/15	0	0.00	1	253.00	249.00	-1	1,958	-0.05%
2022/03/14	1	250.50	1	252.50	252.50	0	1,981	0.00%
2022/03/11	2	251.50	0	0.00	253.00	2	2,037	0.10%
2022/03/10	0	0.00	2	260.00	260.00	-2	2,060	-0.10%
2022/03/09	0.1	255.00	0	0.00	254.00	0.1	2,099	0.00%
2022/03/08	2.1	252.83	1	258.00	254.00	1.1	2,144	0.05%
2022/03/07	1.1	261.64	0	0.00	262.00	1.1	2,204	0.05%
2022/03/03	1	275.00	0	0.00	274.00	1	2,377	0.04%
2022/03/02	0	0.00	3	274.00	275.50	-3	2,529	-0.12%
2022/03/01	6	268.67	6	272.33	273.00	0	2,729	0.00%
2022/02/25	3	270.50	0	0.00	270.00	3	2,809	0.11%
2022/02/23	0.1	285.00	0.1	288.50	288.00	0	2,745	0.00%
2022/02/21	0	0.00	1	278.00	278.00	-1	2,767	-0.04%
2022/02/18	1	273.50	1	278.00	278.00	0	2,810	0.00%
2022/02/17	0	0.00	2	279.00	280.00	-2	2,817	-0.07%
2022/02/15	2	272.00	0	0.00	271.00	2	2,816	0.07%
2022/02/14	1	272.50	0	0.00	271.50	1	2,824	0.04%
2022/02/10	0	0.00	3	279.83	285.50	-3	2,800	-0.11%
2022/02/09	2	275.00	1	275.50	275.50	1	2,765	0.04%
2022/02/08	2	276.50	2	280.50	275.00	0	2,765	0.00%
2022/02/07	1	270.50	1	275.00	271.50	0	2,729	0.00%
2022/01/26	2	260.50	1	264.00	264.50	1	2,744	0.04%
2022/01/25	0.1	266.00	0	0.00	265.00	0.1	2,759	0.00%
2022/01/24	0	0.00	1	269.50	275.00	-1	2,802	-0.04%
2022/01/20	1	277.50	0	0.00	279.00	1	3,064	0.03%
2022/01/19	0	0.00	1.1	278.19	281.50	-1.1	3,081	-0.04%
2022/01/18	1	275.50	3	277.50	276.00	-2	3,068	-0.07%
2022/01/13	1.1	261.03	1	262.00	262.00	0.1	2,999	0.00%
2022/01/11	2.1	264.19	0	0.00	262.50	2.1	3,042	0.07%
2022/01/07	1.1	273.95	0	0.00	273.00	1.1	3,006	0.04%
2022/01/06	0	0.00	2	285.25	285.00	-2	2,994	-0.07%
2021/12/29	0	0.00	1	281.00	279.50	-1	2,985	-0.03%
2021/12/24	1	277.00	0	0.00	276.50	1	3,067	0.03%
2021/12/23	1	280.00	2.4	281.21	281.00	-1.4	3,102	-0.04%
2021/12/22	1	274.50	1	275.50	275.50	0	3,196	0.00%
2021/12/21	1	273.00	1.2	274.79	275.50	-0.2	3,230	-0.01%
2021/12/20	0	0.00	1	278.50	275.50	-1	3,335	-0.03%
2021/12/17	4	276.63	2	275.50	276.50	2	3,522	0.06%
2021/12/16	0	0.00	1	281.00	282.50	-1	3,690	-0.03%
2021/12/15	1	274.50	2	276.00	275.00	-1	3,697	-0.03%
2021/12/14	5	274.50	4	274.38	274.00	1	3,727	0.03%
2021/12/13	2	276.00	1	278.00	279.00	1	3,776	0.03%
2021/12/10	0	0.00	1	282.50	280.00	-1	3,791	-0.03%
2021/12/09	2	277.75	3	278.00	276.50	-1	3,775	-0.03%
2021/12/08	1	281.00	4	280.25	280.00	-3	3,740	-0.08%
2021/12/07	2	281.75	1	279.50	278.00	1	3,726	0.03%
2021/12/06	1	268.50	1	273.50	275.50	0	3,683	0.00%
2021/12/03	1	274.50	1	274.00	274.50	0	3,717	0.00%
2021/12/02	3.1	270.70	4	270.25	269.00	-0.9	3,709	-0.02%
2021/12/01	1	273.00	1	276.00	279.50	0	3,713	0.00%
2021/11/30	4	278.88	0	0.00	280.00	4	3,673	0.11%
2021/11/29	1	276.00	3	275.67	280.00	-2	3,617	-0.06%
2021/11/26	3	267.50	1	265.50	272.50	2	3,556	0.06%
2021/11/25	6	260.92	7.8	259.05	269.50	-1.8	3,423	-0.05%
2021/11/24	4	244.13	3.4	240.71	245.00	0.6	3,223	0.02%
2021/11/19	0.2	229.00	0	0.00	227.50	0.2	3,205	0.00%
2021/11/18	0	230.00	0	0.00	232.00	0	3,259	0.00%
2021/11/17	2	232.00	2	238.50	233.00	0	3,299	0.00%
2021/11/16	2	230.50	0	0.00	233.00	2	3,376	0.06%
2021/11/15	0	0.00	1.1	236.69	234.00	-1.1	3,504	-0.03%
2021/11/12	1	230.50	1	235.50	232.00	0	3,568	0.00%
2021/11/11	1.1	231.14	1	234.50	229.50	0.1	3,612	0.00%
2021/11/09	0	0.00	2	235.25	232.00	-2	3,672	-0.05%
2021/11/08	1.2	228.07	0	0.00	230.00	1.2	3,693	0.03%
2021/11/04	0.3	230.00	1	234.50	231.50	-0.7	3,773	-0.02%
2021/11/03	0.2	230.00	1	233.50	232.00	-0.9	3,768	-0.02%
2021/11/02	3.2	228.97	1	235.00	228.50	2.2	3,741	0.06%
2021/11/01	3.3	233.38	2	234.75	234.00	1.3	3,739	0.03%
2021/10/29	2.1	246.43	0	0.00	240.50	2.1	3,719	0.06%
2021/10/28	2	240.50	2.3	243.21	240.50	-0.3	3,647	-0.01%
2021/10/27	2	222.00	5.4	224.95	227.50	-3.4	3,510	-0.10%
2021/10/26	1	219.50	0	0.00	218.00	1	3,505	0.03%
2021/10/22	0	0.00	0.3	218.00	217.50	-0.3	3,611	-0.01%
2021/10/20	0	0.00	1	218.50	217.00	-1	3,648	-0.03%
2021/10/19	2	218.50	2.2	215.58	215.00	-0.2	3,662	0.00%
2021/10/18	1	206.50	1.2	210.57	207.00	-0.2	3,643	0.00%
2021/10/15	1	207.50	0	0.00	211.50	1	3,713	0.03%
2021/10/14	0	0.00	2.2	206.06	206.50	-2.2	3,801	-0.06%
2021/10/13	2	205.00	0	0.00	200.00	2	3,932	0.05%
2021/10/12	1.4	208.76	1	210.00	207.00	0.4	4,002	0.01%
2021/10/08	1	214.00	0	0.00	214.50	1	4,063	0.02%
2021/10/07	0	0.00	1	212.00	211.50	-1	4,235	-0.02%
2021/10/06	1.2	211.17	1	213.00	203.00	0.2	4,424	0.00%
2021/10/05	1	208.00	1.2	210.98	218.00	-0.2	4,455	0.00%
2021/10/01	1	212.50	2	215.00	210.00	-1	4,708	-0.02%
2021/09/29	1.4	213.77	1	215.00	214.50	0.4	4,766	0.01%
2021/09/28	1	225.50	0	0.00	228.00	1	4,759	0.02%
2021/09/27	0.3	227.00	4	226.50	226.00	-3.8	4,791	-0.08%
2021/09/24	4.4	238.73	1	244.00	238.00	3.4	4,799	0.07%
2021/09/23	1	236.50	3.4	240.43	249.00	-2.4	4,906	-0.05%
2021/09/22	1	232.00	1.1	231.09	232.50	-0.1	4,880	0.00%
2021/09/16	0	0.00	3.6	223.62	231.00	-3.6	4,935	-0.07%
2021/09/15	2.2	217.32	0	0.00	219.50	2.2	4,949	0.04%
2021/09/14	0	0.00	1	222.00	222.50	-1	5,053	-0.02%
2021/09/13	2.3	221.46	0	0.00	219.50	2.3	5,239	0.04%
2021/09/10	2	223.00	1	225.00	225.00	1	5,283	0.02%
2021/09/09	0	0.00	2.2	227.21	226.50	-2.2	5,360	-0.04%
2021/09/08	1.3	221.77	0	0.00	221.50	1.3	5,474	0.02%
2021/09/07	1.1	227.00	1	229.50	228.00	0.1	5,560	0.00%
2021/09/06	1	235.50	2	237.50	231.00	-1	5,819	-0.02%
2021/09/03	1	227.00	0	0.00	232.00	1	6,323	0.02%
2021/09/02	1.3	234.31	1	233.50	232.00	0.3	6,761	0.00%
2021/09/01	1	231.50	1.2	234.38	237.00	-0.2	6,895	0.00%
2021/08/31	0.1	225.50	1	231.50	234.00	-0.9	6,924	-0.01%
2021/08/27	1.2	228.92	0.1	229.37	228.50	1.1	6,953	0.02%
2021/08/25	0	0.00	0.6	235.50	234.00	-0.6	6,919	-0.01%
2021/08/24	1	238.00	1.3	239.15	236.50	-0.3	6,895	-0.01%
2021/08/23	1.2	230.25	1	231.00	231.50	0.2	6,849	0.00%
2021/08/20	0	0.00	0.4	234.43	235.50	-0.4	6,776	-0.01%
2021/08/19	1	228.50	2.3	231.07	228.00	-1.3	6,662	-0.02%
2021/08/18	0	0.00	1	222.49	222.50	-1	6,518	-0.02%
2021/08/17	4	213.63	4.1	213.50	208.00	-0.1	6,446	0.00%
2021/08/13	0.2	212.25	0	0.00	208.00	0.2	6,388	0.00%
2021/08/11	0.1	214.00	0	0.00	212.50	0.1	6,325	0.00%
2021/08/10	2.1	212.62	5	217.60	215.50	-2.9	6,296	-0.05%
2021/08/09	5.3	218.65	2	221.25	215.50	3.3	6,287	0.05%
2021/08/06	0.1	220.50	0	0.00	221.50	0.1	6,329	0.00%
2021/08/05	1.2	220.80	2	220.50	222.50	-0.9	6,370	-0.01%
2021/08/04	3.1	218.34	0	0.00	218.50	3.1	6,424	0.05%
2021/08/03	0.2	218.00	0	0.00	223.00	0.2	6,436	0.00%
2021/08/02	1	221.50	0	0.00	220.50	1	6,421	0.02%
2021/07/30	1	223.00	1	225.00	225.00	0	6,417	0.00%
2021/07/28	0	229.50	2	225.50	230.00	-2	6,440	-0.03%
2021/07/27	0	0.00	2	230.00	231.00	-2	6,431	-0.03%
2021/07/26	1	231.00	0.1	236.00	236.00	0.9	6,489	0.01%
2021/07/23	0.1	232.00	0	0.00	230.50	0.1	6,497	0.00%
2021/07/21	1	234.50	0	0.00	236.00	1	6,487	0.02%
2021/07/20	3	236.00	0	0.00	231.00	3	6,444	0.05%
2021/07/19	1	243.50	1.1	240.59	242.50	-0.1	6,365	0.00%
2021/07/16	0	0.00	5	236.00	238.50	-5	6,324	-0.08%
2021/07/15	4	229.25	0	0.00	229.00	4	6,315	0.06%
2021/07/14	8	227.50	7.1	230.27	231.00	0.9	6,357	0.01%
2021/07/13	1	226.50	0	0.00	223.50	1	6,213	0.02%
2021/07/12	1	215.00	2	217.25	216.00	-1	5,986	-0.02%
2021/07/09	2	224.00	1	218.50	218.50	1	5,895	0.02%
2021/07/08	0	0.00	1	215.00	219.00	-1	5,800	-0.02%
2021/07/07	0.1	216.00	0	0.00	217.00	0.1	5,702	0.00%
2021/07/06	0.1	219.00	0	0.00	218.00	0.1	5,637	0.00%
2021/07/05	0.1	218.50	1.1	223.91	223.00	-1	5,602	-0.02%
2021/07/02	0	0.00	2.2	217.14	216.50	-2.2	5,516	-0.04%
2021/07/01	3	210.50	1	209.50	210.00	2	5,441	0.04%
2021/06/30	4.1	222.58	3	222.33	218.00	1.1	5,335	0.02%
2021/06/29	1	233.50	1	235.00	235.00	0	5,040	0.00%
2021/06/25	1	217.50	1	212.00	213.50	0	4,808	0.00%
2021/06/24	0	0.00	2	213.00	215.50	-2	4,769	-0.04%
2021/06/23	1	209.00	5	209.70	213.50	-4	4,707	-0.08%
2021/06/22	13	206.12	20	204.98	204.50	-7	4,599	-0.15%
2021/06/18	0	0.00	2	211.25	212.00	-2	4,352	-0.05%
2021/06/17	3	212.83	3	211.17	214.00	0	4,266	0.00%
2021/06/16	5	209.10	6	208.50	210.00	-1	4,131	-0.02%
2021/06/15	7	210.36	10	212.65	207.50	-3	3,979	-0.08%
2021/06/11	11	201.23	9	202.00	202.00	2	3,694	0.05%
2021/06/10	6	191.25	6	195.00	196.50	0	3,145	0.00%
2021/06/09	0	0.00	2	173.00	179.00	-2	2,673	-0.07%
2021/06/08	0	0.00	2	166.00	168.50	-2	2,532	-0.08%
2021/06/07	2	162.00	4	162.50	162.50	-2	2,494	-0.08%
2021/06/02	2.1	160.76	52	162.42	160.00	-49.9	2,478	-2.01%
2021/06/01	0.2	164.00	0	0.00	162.50	0.2	2,505	0.01%
2021/05/31	0.1	164.00	0	0.00	164.00	0.1	2,524	0.01%
2021/05/27	0	0.00	48	157.70	157.00	-48	2,634	-1.82%
2021/05/25	0	0.00	10	159.75	161.00	-10	2,825	-0.35%
2021/05/21	10	155.75	2	159.00	156.50	8	2,900	0.28%
2021/05/20	0	0.00	4	157.88	156.50	-4	2,927	-0.14%
2021/05/19	3	158.00	0	0.00	158.50	3	3,030	0.10%
2021/05/18	0	0.00	4	158.25	159.00	-4	3,058	-0.13%
2021/05/17	3	148.83	1	156.00	155.00	2	3,084	0.06%
2021/05/14	4	151.75	0	0.00	157.00	4	3,134	0.13%
2021/05/12	16	151.97	53	152.36	150.00	-37	3,057	-1.21%
2021/05/10	2	168.50	0	0.00	168.00	2	2,951	0.07%
2021/05/07	0	0.00	3	171.67	172.50	-3	2,970	-0.10%
2021/05/06	2	163.00	3	164.83	166.50	-1	2,982	-0.03%
2021/05/05	2	170.00	1	172.50	165.00	1	2,958	0.03%
2021/05/03	1	181.50	2.1	181.48	179.50	-1.1	2,904	-0.04%
2021/04/29	0	0.00	0.3	178.50	178.00	-0.3	2,873	-0.01%
2021/04/28	0	177.50	2	178.50	178.50	-2	2,868	-0.07%
2021/04/26	38	182.45	2	181.75	182.00	36	2,860	1.26%
2021/04/23	35.1	178.26	1	179.50	179.50	34.1	2,857	1.19%
2021/04/22	74	178.93	2	178.50	175.00	72	2,904	2.48%
2021/04/21	1.1	179.33	135	175.24	181.00	-134	2,884	-4.64%	大賣/鉅額交易
2021/04/20	4	173.50	6	173.92	175.50	-2	2,832	-0.07%
2021/04/19	3	167.67	3	170.00	169.50	0	2,750	0.00%
2021/04/15	3	168.50	0	0.00	168.50	3	2,747	0.11%
2021/04/14	4	170.13	2	170.75	169.00	2	2,753	0.07%
2021/04/13	1	168.00	0	0.00	167.00	1	2,743	0.04%
2021/04/09	25	173.00	3.1	172.33	169.00	21.9	2,815	0.78%
2021/04/08	1.1	169.10	1	171.00	171.50	0.1	2,808	0.00%
2021/04/07	1	168.50	5	169.30	169.00	-4	2,786	-0.14%
2021/04/06	6	167.50	0	0.00	167.50	6	2,799	0.21%
2021/04/01	105.1	168.38	0	0.00	168.50	105.1	2,796	3.76%	大買/鉅額交易
2021/03/31	1	168.50	0	0.00	169.00	1	2,804	0.04%
2021/03/30	2.1	169.52	0	0.00	170.00	2.1	2,831	0.07%
2021/03/29	2	170.00	2	170.25	171.00	0	2,947	0.00%
2021/03/26	2	165.75	1	167.50	166.50	1	2,930	0.03%
2021/03/25	1	167.00	1	165.50	165.00	0	2,934	0.00%
2021/03/22	1	168.50	0	0.00	170.00	1	2,968	0.03%
2021/03/19	1	167.00	1	168.00	168.50	0	2,986	0.00%
2021/03/18	0.4	168.00	0	0.00	169.00	0.4	2,992	0.01%
2021/03/16	0	168.75	0	0.00	170.00	0	3,128	0.00%
2021/03/15	0	0.00	8	169.13	168.50	-8	3,166	-0.25%
2021/03/12	0	0.00	1	170.00	169.50	-1	3,180	-0.03%
2021/03/11	1	166.50	0	0.00	167.50	1	3,187	0.03%
2021/03/10	8	167.38	0	0.00	166.00	8	3,174	0.25%
2021/03/09	3	163.83	5	165.00	165.50	-2	3,196	-0.06%
2021/03/08	0	0.00	2	166.00	166.00	-2	3,191	-0.06%
2021/03/05	6	167.00	131	169.72	167.50	-125	3,185	-3.92%	大賣/鉅額交易
2021/03/04	4	171.88	3	171.33	170.00	1	3,169	0.03%
2021/03/02	2	171.75	3	171.67	169.00	-1	3,132	-0.03%
2021/02/26	19	165.97	5	167.70	169.00	14	3,074	0.46%
2021/02/25	4	162.88	1	163.50	163.00	3	2,982	0.10%
2021/02/23	1	166.00	1	167.50	169.00	0	2,907	0.00%
2021/02/22	108	168.60	0	0.00	168.50	108	3,006	3.59%	大買/鉅額交易
2021/02/19	2	169.50	4	168.38	169.00	-2	3,025	-0.07%
2021/02/18	3	164.50	0	0.00	164.50	3	3,009	0.10%
2021/02/17	4	162.63	1	165.00	164.00	3	3,109	0.10%
2021/02/05	0	0.00	1	161.00	161.50	-1	3,085	-0.03%
2021/02/04	0	0.00	1	157.50	157.00	-1	3,021	-0.03%
2021/02/01	2	150.50	1	152.00	152.50	1	3,051	0.03%
2021/01/28	1.1	156.55	0	0.00	156.50	1.1	3,028	0.03%
2021/01/27	0	0.00	1	162.00	162.50	-1	3,002	-0.03%
2021/01/26	2	160.75	1	162.50	161.00	1	3,034	0.03%
2021/01/25	1	159.00	1	160.50	161.00	0	3,053	0.00%
2021/01/22	0	0.00	1	160.00	161.50	-1	3,034	-0.03%
2021/01/20	1	156.00	1	157.00	155.00	0	2,978	0.00%
2021/01/19	3	158.83	0	0.00	158.50	3	2,944	0.10%
2021/01/15	1	161.00	7	161.57	161.00	-6	2,897	-0.21%
2021/01/14	2	162.50	7	162.79	165.50	-5	2,845	-0.18%
2021/01/13	1	157.50	8	159.38	159.50	-7	2,762	-0.25%
2021/01/12	1	157.50	0	0.00	157.00	1	2,771	0.04%
2021/01/11	0	0.00	3	160.50	161.00	-3	2,833	-0.11%
2021/01/08	0	0.00	2	159.00	159.00	-2	2,821	-0.07%
2021/01/05	0	0.00	1	157.50	159.00	-1	2,719	-0.04%
2021/01/04	1	156.00	0	0.00	156.50	1	2,691	0.04%
2020/12/31	0	0.00	1	157.50	157.00	-1	2,668	-0.04%
2020/12/30	1	155.50	0	0.00	155.50	1	2,650	0.04%
2020/12/28	12	157.17	0	0.00	157.00	12	2,691	0.45%
2020/12/24	1	159.00	0	0.00	157.50	1	2,711	0.04%
2020/12/23	3	157.50	3	159.50	157.00	0	2,705	0.00%
2020/12/18	1	156.00	2	156.75	155.00	-1	2,683	-0.04%
2020/12/14	0	0.00	1	155.00	155.50	-1	2,674	-0.04%
2020/12/11	3	152.17	0	0.00	153.00	3	2,705	0.11%
2020/12/10	2	154.75	0	0.00	155.00	2	2,689	0.07%
2020/12/09	1	160.50	4	159.50	161.00	-3	2,652	-0.11%
2020/12/07	1	155.00	1	155.50	154.00	0	2,702	0.00%
2020/12/04	0	0.00	1	157.50	157.00	-1	2,721	-0.04%
2020/12/03	0	0.00	2	160.50	159.00	-2	2,756	-0.07%
2020/12/02	6	158.25	0	0.00	158.00	6	2,831	0.21%
2020/11/30	1	157.50	0	0.00	156.00	1	2,910	0.03%
2020/11/27	1	156.00	3	157.00	157.00	-2	2,904	-0.07%
2020/11/26	1	153.50	0	0.00	155.00	1	2,900	0.03%
2020/11/25	1	153.00	0	0.00	152.50	1	2,910	0.03%
2020/11/23	1	156.00	0	0.00	156.00	1	2,957	0.03%
2020/11/20	0	0.00	1	157.00	156.50	-1	2,964	-0.03%
2020/11/19	6	155.42	0	0.00	155.50	6	2,993	0.20%
2020/11/18	1	159.50	0	0.00	160.00	1	2,919	0.03%
2020/11/17	3	166.00	4	163.00	162.00	-1	2,946	-0.03%
2020/11/16	5	162.00	7	162.14	163.00	-2	3,021	-0.07%
2020/11/13	1	150.00	0.7	153.00	153.50	0.3	2,923	0.01%
2020/11/04	0	0.00	1	146.50	148.00	-1	2,951	-0.03%
2020/11/02	1	146.00	3	145.50	146.50	-2	2,998	-0.07%
2020/10/28	0.1	151.00	0	0.00	150.50	0.1	3,214	0.00%
2020/10/19	10	154.40	9	156.06	156.00	1	3,701	0.03%
2020/10/06	0	0.00	2	154.00	153.00	-2	4,085	-0.05%
2020/10/05	1	148.50	1	148.50	149.00	0	4,092	0.00%
2020/09/29	1	145.00	1	144.00	143.00	0	4,169	0.00%
2020/09/28	1	143.50	0	0.00	143.00	1	4,235	0.02%
2020/09/25	25	146.50	26	142.56	144.50	-1	4,297	-0.02%
2020/09/23	1	157.00	1	155.50	152.50	0	4,365	0.00%
2020/09/21	1	157.00	0	0.00	155.00	1	4,457	0.02%
2020/09/18	2	159.50	2	160.25	159.00	0	4,554	0.00%
2020/09/16	2	157.25	1	156.50	156.50	1	4,614	0.02%
2020/09/15	2	156.50	2	156.75	156.00	0	4,610	0.00%
2020/09/14	1	153.50	4	151.75	156.00	-3	4,646	-0.06%
2020/09/11	0	0.00	1	150.00	149.50	-1	4,703	-0.02%
2020/09/10	5	154.40	3	158.50	154.00	2	4,749	0.04%
2020/09/09	3	153.50	3	154.00	155.50	0	4,846	0.00%
2020/09/08	3	157.00	0	0.00	156.50	3	4,825	0.06%
2020/09/07	5	161.60	1	165.00	158.50	4	4,823	0.08%
2020/09/04	1	168.00	0	0.00	169.00	1	4,819	0.02%
2020/09/03	3	170.00	1	169.00	167.00	2	4,822	0.04%
2020/09/02	1	174.00	0	0.00	172.50	1	4,812	0.02%
2020/09/01	3	171.50	1	171.50	171.50	2	4,829	0.04%
2020/08/31	1	169.50	0	0.00	170.00	1	4,861	0.02%
2020/08/28	1	172.50	0	0.00	171.00	1	4,879	0.02%
2020/08/27	6	179.42	2	179.00	175.00	4	4,868	0.08%
2020/08/26	0	0.00	1	176.50	176.00	-1	4,822	-0.02%
2020/08/25	3	177.17	1	179.00	175.00	2	4,831	0.04%
2020/08/24	1	172.00	2	171.50	172.00	-1	4,779	-0.02%
2020/08/21	0	0.00	9	166.17	171.50	-9	4,811	-0.19%
2020/08/20	20	168.68	22	169.48	160.00	-2	4,824	-0.04%
2020/08/19	8	168.69	9	170.11	167.50	-1	4,844	-0.02%
2020/08/17	1	168.00	0	0.00	170.00	1	5,018	0.02%
2020/08/14	2	169.75	4	169.25	170.50	-2	5,221	-0.04%
2020/08/13	7	170.50	8	170.31	169.00	-1	5,247	-0.02%
2020/08/12	7	169.00	0	0.00	170.50	7	5,302	0.13%
2020/08/10	2	170.75	0	0.00	169.00	2	5,505	0.04%
2020/08/07	1	173.00	0	0.00	174.00	1	5,513	0.02%
2020/08/06	1	177.50	0	0.00	175.00	1	5,573	0.02%
2020/08/05	1	180.00	1	180.50	179.50	0	5,582	0.00%
2020/08/04	3	177.00	4	180.63	177.00	-1	5,671	-0.02%
2020/08/03	3	178.17	0	0.00	174.00	3	5,793	0.05%
2020/07/31	0	0.00	2	177.25	177.00	-2	5,763	-0.03%
2020/07/30	0	0.00	1	171.00	171.50	-1	5,751	-0.02%
2020/07/29	2	167.00	2	168.00	169.50	0	5,944	0.00%
2020/07/28	1	170.00	2	170.50	167.00	-1	6,064	-0.02%
2020/07/24	3	171.83	3	167.83	168.00	0	6,096	0.00%
2020/07/23	3	168.33	12	169.58	173.00	-9	6,042	-0.15%
2020/07/22	1	165.50	0	0.00	164.00	1	5,865	0.02%
2020/07/21	2	164.50	0	0.00	164.00	2	5,847	0.03%
2020/07/20	0	0.00	1	161.00	160.00	-1	5,800	-0.02%
2020/07/17	2	158.75	0	0.00	156.00	2	5,783	0.03%
2020/07/15	2	162.50	0	0.00	158.50	2	5,784	0.03%
2020/07/14	5	163.40	7	163.50	160.00	-2	5,768	-0.03%
2020/07/13	1	157.50	0	0.00	157.00	1	5,604	0.02%
2020/07/10	3	156.67	0	0.00	156.00	3	5,639	0.05%
2020/07/09	0	0.00	2	164.00	161.50	-2	5,612	-0.04%
2020/07/08	4	161.50	0	0.00	163.00	4	5,584	0.07%
2020/07/07	0	0.00	2	168.00	162.00	-2	5,555	-0.04%
2020/07/06	6	167.00	0	0.00	167.00	6	5,503	0.11%
2020/07/02	0	0.00	1	163.00	162.50	-1	5,469	-0.02%
2020/07/01	2	160.50	0	0.00	159.50	2	5,525	0.04%
2020/06/30	1	160.00	1	159.00	159.50	0	5,477	0.00%
2020/06/29	2	159.00	2	160.00	158.50	0	5,470	0.00%
2020/06/24	0	0.00	4.1	155.02	154.50	-4.1	5,387	-0.08%
2020/06/23	1	159.00	0	0.00	156.00	1	5,381	0.02%
2020/06/19	3	160.50	1	160.50	161.00	2	5,449	0.04%
2020/06/18	1	162.50	4	160.50	162.50	-3	5,435	-0.06%
2020/06/17	3	156.50	1	158.00	158.00	2	5,378	0.04%
2020/06/11	1	153.00	4	150.25	149.00	-3	5,362	-0.06%
2020/06/10	2	154.00	0	0.00	155.00	2	5,315	0.04%
2020/06/08	2	149.00	0	0.00	148.50	2	5,491	0.04%
2020/06/04	1	152.00	1	149.50	152.00	0	5,543	0.00%
2020/06/03	2	151.50	0	0.00	151.00	2	5,575	0.04%
2020/05/27	1	152.50	5	154.20	152.00	-4	5,630	-0.07%
2020/05/26	3	153.67	3	148.83	153.00	0	5,605	0.00%
2020/05/25	4	147.25	1	149.00	148.00	3	5,467	0.05%
2020/05/22	1	145.50	2	144.00	143.00	-1	5,360	-0.02%
2020/05/21	12	142.21	11	147.05	147.00	1	5,300	0.02%
2020/05/20	7	135.79	7	133.50	135.50	0	5,122	0.00%
2020/05/19	0	0.00	1	134.00	135.00	-1	5,135	-0.02%
2020/05/15	0	0.00	2	142.50	144.00	-2	4,946	-0.04%
2020/05/13	0	0.00	2	146.50	145.50	-2	4,927	-0.04%
2020/05/12	0	0.00	1	145.50	144.00	-1	4,894	-0.02%
2020/05/11	2	147.00	4	145.75	146.00	-2	4,952	-0.04%
2020/05/08	1	146.50	5	141.60	144.00	-4	4,862	-0.08%
2020/05/07	1	137.00	4	137.13	137.50	-3	4,729	-0.06%
2020/05/06	1	132.50	2	133.25	134.00	-1	4,677	-0.02%
2020/05/05	2	131.50	11	136.77	132.00	-9	4,652	-0.19%
2020/05/04	2	131.00	0	0.00	130.50	2	4,519	0.04%
2020/04/30	2	125.25	7	127.50	130.00	-5	4,509	-0.11%
2020/04/29	0	0.00	3	124.17	124.50	-3	4,588	-0.07%
2020/04/28	2	122.00	173	122.00	123.50	-171	4,750	-3.60%	大賣/鉅額交易
2020/04/27	14	121.46	0	0.00	122.00	14	4,804	0.29%
2020/04/24	10	121.00	0	0.00	120.50	10	4,819	0.21%
2020/04/23	63	121.67	2	121.00	123.00	61	4,852	1.26%
2020/04/22	101	119.19	2	120.50	121.50	99	4,857	2.04%	大買/
2020/04/21	0	0.00	180	122.10	121.00	-180	4,895	-3.68%	大賣/鉅額交易
2020/04/17	0	0.00	2	124.00	123.00	-2	5,041	-0.04%
2020/04/16	1	124.00	0	0.00	123.50	1	5,017	0.02%
2020/04/15	7	123.29	1	123.00	123.00	6	5,046	0.12%
2020/04/14	1	120.00	3	120.00	120.00	-2	5,035	-0.04%
2020/04/13	18	118.50	2	117.75	117.00	16	5,095	0.31%
2020/04/10	2	116.00	0	0.00	117.00	2	5,134	0.04%
2020/04/09	12	115.83	0	0.00	115.00	12	5,231	0.23%
2020/04/08	141	117.31	1	116.50	117.00	140	5,322	2.63%	大買/鉅額交易
2020/04/07	1	116.50	1	117.00	116.00	0	5,334	0.00%
2020/04/06	1	110.00	3	110.50	114.00	-2	5,373	-0.04%
2020/04/01	2	106.50	0.5	108.00	107.00	1.5	5,386	0.03%
2020/03/31	2	108.25	2	107.75	106.00	0	5,684	0.00%
2020/03/30	2	106.00	1	106.50	108.00	1	5,909	0.02%
2020/03/27	1	106.00	1	110.00	105.50	0	5,896	0.00%
2020/03/26	7	105.00	11	105.95	106.50	-4	5,861	-0.07%
2020/03/25	5	105.60	0	0.00	105.50	5	5,822	0.09%
2020/03/24	3	99.33	3	97.20	99.60	0	5,763	0.00%
2020/03/23	2	94.00	1	94.00	92.60	1	5,773	0.02%
2020/03/20	3	96.87	2	97.40	97.50	1	5,760	0.02%
2020/03/19	0	0.00	2	96.40	90.00	-2	5,736	-0.03%
2020/03/18	0	0.00	2	104.25	100.00	-2	5,755	-0.03%
2020/03/17	0	0.00	1	106.00	101.00	-1	5,731	-0.02%
2020/03/16	4	107.63	0	0.00	104.50	4	5,664	0.07%
2020/03/13	15	106.23	16	105.44	109.00	-1	5,656	-0.02%
2020/03/12	8	115.56	0	0.00	115.50	8	5,564	0.14%
2020/03/10	0	0.00	22	122.18	125.50	-22	5,433	-0.40%
2020/03/09	35	120.51	27	121.06	119.00	8	5,367	0.15%
2020/03/06	1	125.00	2	124.00	125.50	-1	5,320	-0.02%
2020/03/05	4	123.25	2	124.00	123.50	2	5,330	0.04%
2020/03/04	5	122.30	13	122.15	122.50	-8	5,336	-0.15%
2020/03/03	22	123.36	14	123.21	123.50	8	5,354	0.15%
2020/03/02	18	118.33	18	117.97	119.00	0	5,356	0.00%
2020/02/27	15	125.00	11	119.36	120.00	4	5,411	0.07%
2020/02/26	3	128.50	6	127.75	128.00	-3	5,350	-0.06%
2020/02/21	5	125.00	1	126.00	125.50	4	5,418	0.07%
2020/02/20	0	0.00	4	129.00	127.50	-4	5,410	-0.07%
2020/02/19	0	0.00	1	127.50	127.50	-1	5,414	-0.02%
2020/02/18	11	128.09	10.6	128.00	128.50	0.4	5,441	0.01%
2020/02/17	5	127.00	0	0.00	128.50	5	5,496	0.09%
2020/02/14	10	128.00	8	127.00	128.50	2	5,517	0.04%
2020/02/13	8	128.25	6	127.42	127.50	2	5,663	0.04%
2020/02/12	2	125.50	26	125.90	127.50	-24	5,725	-0.42%
2020/02/11	11	120.00	0	0.00	120.50	11	5,696	0.19%
2020/02/10	24	116.19	16	120.34	117.50	8	5,887	0.14%
2020/02/07	3	117.67	0	0.00	117.50	3	6,058	0.05%
2020/02/06	23	120.30	16	121.47	121.00	7	6,165	0.11%
2020/02/05	3	117.83	7	118.57	118.50	-4	6,355	-0.06%
2020/02/04	1	115.50	7	116.00	119.50	-6	6,449	-0.09%
2020/02/03	10	108.65	0	0.00	112.00	10	6,647	0.15%
2020/01/31	8	117.00	2	117.00	115.50	6	6,521	0.09%
2020/01/30	3	122.67	0	0.00	122.50	3	6,415	0.05%
2020/01/17	1	135.50	0	0.00	135.50	1	6,369	0.02%
2020/01/14	0.5	136.00	0	0.00	136.00	0.5	6,455	0.01%
2020/01/09	2	131.50	1	131.50	131.00	1	6,502	0.02%
2020/01/08	2	129.50	0	0.00	127.00	2	6,533	0.03%
2020/01/07	1	128.50	10	131.00	129.50	-9	6,544	-0.14%
2020/01/06	2	131.50	0	0.00	132.00	2	6,526	0.03%
2020/01/03	3	133.50	10	137.80	133.00	-7	6,586	-0.11%
2020/01/02	10	137.50	14	137.18	137.50	-4	6,633	-0.06%
2019/12/30	18	137.58	0	0.00	136.50	18	6,600	0.27%
2019/12/27	3	136.50	5	135.70	135.00	-2	6,597	-0.03%
2019/12/26	8	134.19	14	135.29	135.50	-6	6,497	-0.09%
2019/12/25	2	129.50	14	128.96	131.50	-12	6,244	-0.19%
2019/12/23	0	0.00	2	125.00	125.00	-2	6,086	-0.03%
2019/12/20	3	125.00	0	0.00	125.00	3	6,103	0.05%
2019/12/18	1	124.00	1	126.50	124.00	0	6,181	0.00%
2019/12/16	2	124.00	0	0.00	125.00	2	6,203	0.03%
2019/12/13	2	122.50	5	123.30	123.50	-3	6,311	-0.05%
2019/12/12	3	121.67	0	0.00	121.00	3	6,307	0.05%
2019/12/05	1	123.50	1	124.50	123.00	0	6,943	0.00%
2019/12/03	0	0.00	1	120.00	122.50	-1	7,155	-0.01%
2019/12/02	5	120.00	0	0.00	120.00	5	7,182	0.07%
2019/11/29	3	123.50	0	0.00	122.00	3	7,139	0.04%
2019/11/28	1	125.50	0	0.00	125.50	1	7,159	0.01%
2019/11/26	5	126.00	5	125.80	126.00	0	7,256	0.00%
2019/11/22	3	122.50	0	0.00	121.00	3	7,273	0.04%
2019/11/21	0	0.00	1	119.50	121.00	-1	7,340	-0.01%
2019/11/19	0	0.00	1	126.00	125.00	-1	7,409	-0.01%
2019/11/18	1	125.00	0	0.00	124.50	1	7,413	0.01%
2019/11/15	0	0.00	1	126.50	126.50	-1	7,478	-0.01%
2019/11/14	1	126.00	0	0.00	126.00	1	7,486	0.01%
2019/11/13	0	0.00	1	123.00	125.50	-1	7,477	-0.01%
2019/11/12	2	121.00	2	122.00	124.00	0	7,479	0.00%
2019/11/11	0	0.00	1	118.00	117.50	-1	7,539	-0.01%
2019/11/08	3	119.17	0	0.00	119.00	3	7,534	0.04%
2019/11/07	2	121.25	0	0.00	121.00	2	7,592	0.03%
2019/11/06	2	126.00	0	0.00	125.00	2	7,518	0.03%
2019/11/05	1	132.50	0	0.00	130.50	1	7,426	0.01%
2019/11/04	1	130.00	2	133.50	131.00	-1	7,382	-0.01%
2019/11/01	1	131.50	0	0.00	133.00	1	7,208	0.01%
2019/10/31	3	131.67	2	129.25	127.50	1	7,219	0.01%
2019/10/29	1	126.00	0	0.00	126.00	1	7,315	0.01%
2019/10/28	4	128.75	2	128.50	129.50	2	7,375	0.03%
2019/10/24	2	127.75	5	127.20	129.00	-3	7,422	-0.04%
2019/10/23	0	0.00	1	128.00	128.00	-1	7,488	-0.01%
2019/10/22	7	132.29	0	0.00	130.50	7	7,499	0.09%
2019/10/21	0	0.00	1	129.50	128.50	-1	7,552	-0.01%
2019/10/18	0	0.00	1	127.00	127.50	-1	7,800	-0.01%
2019/10/15	1	123.50	0	0.00	123.50	1	7,789	0.01%
2019/10/14	0	0.00	1	128.00	126.50	-1	7,838	-0.01%
2019/10/09	0	0.00	2	123.00	124.00	-2	7,876	-0.03%
2019/10/08	4	126.38	0	0.00	125.00	4	7,870	0.05%
2019/10/03	1	124.00	2	124.75	126.50	-1	7,966	-0.01%
2019/09/26	1	129.50	0	0.00	130.00	1	7,968	0.01%
2019/09/25	0	0.00	1	129.00	128.50	-1	8,040	-0.01%
2019/09/24	1	130.00	0	0.00	128.50	1	8,341	0.01%
2019/09/18	1	134.50	1	137.50	134.50	0	8,440	0.00%
2019/09/12	3	135.83	2	136.00	136.00	1	8,359	0.01%
2019/09/10	0	0.00	1	129.00	127.50	-1	8,177	-0.01%
2019/09/09	4	128.75	2	127.75	128.00	2	8,163	0.02%
2019/09/05	0	0.00	1	138.50	139.50	-1	8,001	-0.01%
2019/09/04	1	132.00	0	0.00	134.00	1	7,930	0.01%
2019/09/02	0	0.00	1	132.00	133.50	-1	8,114	-0.01%
2019/08/30	1	137.00	2	133.25	132.00	-1	8,096	-0.01%
2019/08/29	2	134.00	2	133.25	136.50	0	8,041	0.00%
2019/08/26	2	134.00	0	0.00	131.50	2	8,014	0.02%
2019/08/23	1	137.00	0	0.00	139.00	1	7,968	0.01%
2019/08/15	0	0.00	3	132.00	132.50	-3	7,896	-0.04%
2019/08/14	0	0.00	12	132.25	134.50	-12	7,857	-0.15%
2019/08/13	11	126.50	1	125.50	127.00	10	7,700	0.13%
2019/08/12	0	0.00	1	126.50	125.00	-1	7,680	-0.01%
2019/08/08	21	123.74	21	125.62	126.00	0	7,580	0.00%
2019/08/07	1	124.00	1	121.50	121.50	0	7,480	0.00%
2019/08/06	1	118.50	2	118.25	119.00	-1	7,366	-0.01%
2019/08/05	1	115.50	0	0.00	115.50	1	7,333	0.01%
2019/08/02	4	119.25	2	118.00	118.00	2	7,331	0.03%
2019/08/01	0	0.00	1	126.00	126.00	-1	7,255	-0.01%
2019/07/30	2	118.25	2	118.75	119.50	0	6,906	0.00%
2019/07/26	1	125.00	1	126.00	124.00	0	6,936	0.00%
2019/07/25	0	0.00	1	120.00	123.00	-1	6,856	-0.01%
2019/07/23	0	0.00	2	118.50	119.50	-2	6,821	-0.03%
2019/07/22	2	122.00	5	119.60	121.50	-3	6,689	-0.04%
2019/07/19	4	114.13	1	113.00	115.00	3	6,405	0.05%
2019/07/12	1	108.50	8	109.44	110.00	-7	6,250	-0.11%
2019/07/11	1	109.00	5	107.90	108.50	-4	6,257	-0.06%
2019/07/10	1	103.00	2	103.50	102.50	-1	6,288	-0.02%
2019/07/09	4	99.60	5	99.38	101.00	-1	6,206	-0.02%
2019/07/08	4	100.53	0	0.00	99.10	4	6,186	0.06%
2019/07/05	0	0.00	2	99.85	100.50	-2	6,183	-0.03%
2019/07/04	1	101.00	0	0.00	101.00	1	6,247	0.02%
2019/07/02	2	102.25	1	102.50	102.50	1	6,275	0.02%
2019/07/01	0	0.00	3	101.33	103.00	-3	6,241	-0.05%
2019/06/28	2	94.05	1	95.60	93.70	1	5,961	0.02%
2019/06/27	6	96.80	8	96.06	95.60	-2	6,064	-0.03%
2019/06/26	0	0.00	1	95.00	94.80	-1	6,140	-0.02%
2019/06/25	1	94.80	1	95.70	94.80	0	6,124	0.00%
2019/06/24	1	94.50	1	95.20	94.70	0	6,214	0.00%
2019/06/21	9	96.19	5	95.44	95.10	4	6,306	0.06%
2019/06/19	0	0.00	1	93.10	95.70	-1	6,030	-0.02%
2019/06/18	0	0.00	1	91.40	91.40	-1	5,919	-0.02%
2019/06/17	7	89.51	7	90.40	90.10	0	5,896	0.00%
2019/06/14	6	89.73	4	88.80	88.50	2	5,878	0.03%
2019/06/13	0	0.00	14	92.31	90.10	-14	5,873	-0.24%
2019/06/12	6	90.63	3	90.60	91.70	3	5,956	0.05%
2019/06/11	15	88.00	5	90.58	88.30	10	5,952	0.17%
2019/06/10	1	83.20	2	83.75	87.00	-1	5,811	-0.02%
2019/06/06	1	82.10	0	0.00	82.00	1	5,772	0.02%
2019/05/31	2	83.10	2	83.95	85.90	0	5,758	0.00%
2019/05/29	12	80.52	12	80.00	80.00	0	5,862	0.00%
2019/05/21	1	87.60	1	89.70	90.60	0	6,014	0.00%
2019/05/17	2	89.65	3	88.37	89.90	-1	5,988	-0.02%
2019/05/16	4	95.18	1	93.70	92.70	3	6,015	0.05%
2019/05/13	1	92.50	1	93.30	92.80	0	6,252	0.00%
2019/05/10	1	98.50	0	0.00	97.50	1	6,207	0.02%
2019/05/09	0	0.00	3	99.30	98.60	-3	6,259	-0.05%
2019/05/08	2	97.00	2	96.75	97.90	0	6,174	0.00%
2019/05/07	0	0.00	1	95.60	94.60	-1	6,146	-0.02%
2019/05/06	3	94.37	6	94.60	93.40	-3	6,159	-0.05%
2019/05/02	0	0.00	1	98.90	98.80	-1	6,254	-0.02%
2019/04/30	1	98.00	0	0.00	99.20	1	6,420	0.02%
2019/04/29	1	97.00	1	98.50	97.50	0	6,528	0.00%
2019/04/25	1	102.50	0	0.00	102.00	1	6,748	0.01%
2019/04/24	1	101.50	3	102.83	103.50	-2	6,934	-0.03%
2019/04/23	5	103.80	0	0.00	103.50	5	6,876	0.07%
2019/04/22	4	110.13	0	0.00	107.50	4	6,782	0.06%
2019/04/19	2	106.50	0	0.00	107.00	2	6,710	0.03%
2019/04/18	5	107.50	2	110.50	107.50	3	6,646	0.05%
2019/04/17	2	111.25	17	109.44	111.50	-15	6,561	-0.23%
2019/04/16	6	106.83	12	106.83	109.00	-6	6,455	-0.09%
2019/04/15	9	103.78	0	0.00	102.00	9	6,270	0.14%
2019/04/11	7	104.21	2	106.25	101.50	5	6,168	0.08%
2019/04/10	0	0.00	1	103.50	103.50	-1	6,091	-0.02%
2019/04/08	1	100.50	0	0.00	99.40	1	5,901	0.02%
2019/04/03	1	102.50	2	102.50	100.50	-1	5,827	-0.02%
2019/04/02	1	105.00	0	0.00	104.50	1	5,757	0.02%
2019/04/01	16	105.78	0	0.00	102.50	16	5,726	0.28%
2019/03/29	0	0.00	10	103.55	106.50	-10	5,539	-0.18%
2019/03/28	2	98.50	0	0.00	97.00	2	5,363	0.04%
2019/03/27	5	101.60	5	100.90	99.60	0	5,392	0.00%
2019/03/26	2	98.00	0	0.00	98.40	2	5,369	0.04%
2019/03/21	0	0.00	1	98.70	98.00	-1	5,329	-0.02%
2019/03/19	2	97.30	0	0.00	97.00	2	5,316	0.04%
2019/03/15	2	98.25	3	98.27	98.00	-1	5,323	-0.02%
2019/03/14	2	94.90	5	95.94	96.30	-3	5,242	-0.06%
2019/03/11	1	91.60	0	0.00	91.60	1	5,409	0.02%
2019/03/08	0	0.00	1	92.50	93.80	-1	5,478	-0.02%
2019/03/06	1	91.60	2	92.10	93.00	-1	5,457	-0.02%
2019/03/05	0	0.00	1	95.00	94.90	-1	5,344	-0.02%
2019/03/04	4	92.88	1	93.60	93.00	3	5,294	0.06%
2019/02/27	1	94.90	4	95.60	95.20	-3	5,163	-0.06%
2019/02/21	0	0.00	1	93.70	92.30	-1	4,762	-0.02%
2019/02/19	0	0.00	1	89.70	90.00	-1	4,541	-0.02%
2019/02/18	1	87.90	0	0.00	87.70	1	4,454	0.02%
2019/02/15	1	86.20	28	88.50	88.20	-27	4,421	-0.61%
2019/02/14	2	86.80	3	88.23	87.00	-1	4,304	-0.02%
2019/02/13	2	85.25	1	85.40	84.50	1	4,141	0.02%
2019/01/30	0	0.00	1	80.20	80.00	-1	3,887	-0.03%
2019/01/29	2	77.80	0	0.00	77.40	2	3,802	0.05%
2019/01/24	1	80.10	0	0.00	80.10	1	3,808	0.03%
2019/01/23	0	0.00	1	83.20	81.50	-1	3,787	-0.03%
2019/01/22	3	78.00	3	78.60	79.50	0	3,554	0.00%
2019/01/21	1	78.40	2	79.30	80.40	-1	3,406	-0.03%
2019/01/18	3	77.17	3	78.03	76.60	0	3,335	0.00%
2019/01/17	1	76.40	1	75.50	74.30	0	3,250	0.00%
2019/01/16	2	73.95	2	75.00	75.70	0	3,108	0.00%
2019/01/09	1	69.20	0	0.00	68.50	1	2,971	0.03%
2019/01/04	5	63.80	5	65.20	65.30	0	3,006	0.00%
2019/01/03	1	66.60	0	0.00	66.60	1	3,043	0.03%
2018/12/28	4	66.50	0	0.00	65.70	4	3,089	0.13%
2018/12/25	1	66.00	0	0.00	66.40	1	3,057	0.03%
2018/12/24	3	67.10	1	67.70	67.50	2	3,068	0.07%
2018/12/22	1	66.30	0	0.00	66.80	1	3,061	0.03%
2018/12/21	3	66.60	3	67.50	67.50	0	3,076	0.00%
2018/12/20	1	65.00	0	0.00	64.20	1	3,016	0.03%
2018/12/19	2	67.90	0	0.00	67.40	2	2,947	0.07%
2018/12/18	3	70.67	3	72.73	68.90	0	2,836	0.00%
2018/12/17	1	75.70	1	77.30	75.70	0	2,734	0.00%
2018/12/14	3	77.63	0	0.00	77.30	3	2,734	0.11%
2018/12/12	2	80.80	0	0.00	81.20	2	2,686	0.07%
2018/12/11	2	80.40	2	81.50	81.00	0	2,684	0.00%
2018/12/06	1	82.10	3	78.27	76.30	-2	2,565	-0.08%
2018/12/04	1	86.90	1	87.40	88.10	0	2,457	0.00%
2018/12/03	2	80.10	1	79.60	80.10	1	2,343	0.04%
2018/11/02	3	68.40	4	69.23	68.90	-1	2,730	-0.04%
2018/11/01	0	0.00	5	65.60	66.00	-5	2,732	-0.18%
2018/10/31	0	0.00	2	61.65	61.90	-2	2,732	-0.07%
2018/10/26	4	56.45	3	56.20	56.20	1	2,892	0.03%
2018/10/25	4	61.25	1	62.80	59.20	3	2,941	0.10%
2018/10/24	5	66.72	4	66.15	65.70	1	2,905	0.03%
2018/10/23	5	69.58	3	68.93	67.50	2	2,860	0.07%
2018/10/19	1	72.90	0	0.00	74.60	1	2,830	0.04%
2018/10/16	0	0.00	6	73.40	74.00	-6	2,861	-0.21%
2018/10/15	2	69.65	2	70.40	70.40	0	2,879	0.00%
2018/10/12	1	68.00	3	68.90	69.50	-2	2,859	-0.07%
2018/10/11	5	70.50	0	0.00	70.20	5	2,793	0.18%
2018/10/09	3	77.70	2	77.40	78.00	1	2,747	0.04%
2018/10/05	1	83.00	0	0.00	81.60	1	2,732	0.04%
2018/10/03	0	0.00	1	85.00	85.30	-1	2,723	-0.04%
2018/10/02	0	0.00	2	86.00	85.40	-2	2,727	-0.07%
2018/09/28	0	0.00	3	85.27	86.00	-3	2,749	-0.11%
2018/09/27	0	0.00	1	83.60	83.00	-1	2,740	-0.04%
2018/09/26	0	0.00	1	84.50	83.40	-1	2,725	-0.04%
2018/09/20	4	78.50	0	0.00	79.00	4	2,723	0.15%
2018/09/17	1	82.40	0	0.00	82.00	1	2,697	0.04%
2018/09/14	0	0.00	1	84.30	84.40	-1	2,685	-0.04%
2018/09/13	0	0.00	1	79.30	81.00	-1	2,676	-0.04%
2018/09/11	2	76.55	2	76.95	77.40	0	2,657	0.00%
2018/09/10	3	79.23	4	78.50	78.00	-1	2,613	-0.04%
2018/09/06	1	89.00	0	0.00	88.60	1	2,625	0.04%
2018/09/05	1	89.80	2	89.90	90.30	-1	2,618	-0.04%
2018/09/04	0	0.00	2	90.00	90.60	-2	2,592	-0.08%
2018/09/03	1	88.00	0	0.00	86.60	1	2,549	0.04%
2018/08/30	2	88.70	0	0.00	88.40	2	2,579	0.08%
2018/08/29	0	0.00	1	93.80	94.40	-1	2,556	-0.04%
2018/08/28	2	92.15	1	92.50	92.50	1	2,553	0.04%
2018/08/24	1	89.70	1	89.50	89.50	0	2,561	0.00%
2018/08/23	1	89.90	2	92.20	91.80	-1	2,543	-0.04%
2018/08/22	1	89.90	0	0.00	89.90	1	2,536	0.04%
2018/08/21	3	91.00	0	0.00	91.20	3	2,507	0.12%
2018/08/20	0	0.00	0.2	88.60	88.50	-0.2	2,505	-0.01%
2018/08/17	2	92.15	0	0.00	91.10	2	2,471	0.08%
2018/08/15	1	93.00	0	0.00	92.90	1	2,455	0.04%
2018/08/14	1	95.40	1	96.50	95.50	0	2,477	0.00%
2018/08/13	1.1	95.27	0	0.00	93.60	1.1	2,460	0.04%
2018/08/09	1	98.20	0	0.00	99.20	1	2,407	0.04%
2018/08/08	0	0.00	5	97.40	98.00	-5	2,384	-0.21%
2018/08/07	0	0.00	1	95.90	94.30	-1	2,351	-0.04%
2018/08/06	0	0.00	1	95.30	94.90	-1	2,370	-0.04%
2018/08/03	1.1	94.10	0	0.00	94.10	1.1	2,562	0.04%
2018/08/02	5	97.86	7	98.79	98.50	-2	2,562	-0.08%
2018/08/01	3	96.27	9	95.54	96.00	-6	2,486	-0.24%
2018/07/31	1	88.90	1	87.80	88.00	0	2,416	0.00%
2018/07/30	0	0.00	1	87.00	85.60	-1	2,440	-0.04%
2018/07/27	0	0.00	2	84.45	86.00	-2	2,466	-0.08%
2018/07/25	4	82.30	4	83.00	83.90	0	2,506	0.00%
2018/07/24	1	81.70	1	83.60	83.60	0	2,546	0.00%
2018/07/23	5	84.30	0	0.00	84.90	5	2,652	0.19%
2018/07/20	0	0.00	1	83.40	84.80	-1	2,676	-0.04%
2018/07/09	0	0.00	3	75.60	75.50	-3	3,000	-0.10%
2018/07/03	0	0.00	1	78.00	77.60	-1	3,060	-0.03%
2018/06/29	1	79.50	0	0.00	79.80	1	3,097	0.03%
2018/06/28	0	0.00	1	78.50	77.80	-1	3,091	-0.03%
2018/06/21	1	81.80	0	0.00	81.50	1	3,203	0.03%
2018/06/20	1	83.10	0	0.00	81.00	1	3,247	0.03%
2018/06/12	3	88.47	0	0.00	87.60	3	3,369	0.09%
2018/06/11	4	88.50	0	0.00	89.20	4	3,430	0.12%
2018/06/06	1	88.40	1	88.80	87.90	0	3,391	0.00%
2018/06/05	0	0.00	4	87.80	87.10	-4	3,351	-0.12%
2018/06/04	2	85.05	0	0.00	84.80	2	3,305	0.06%
2018/06/01	0	0.00	2	82.10	84.40	-2	3,287	-0.06%
2018/05/31	1	80.90	0.2	80.70	80.20	0.8	3,243	0.02%
2018/05/30	2	80.70	0	0.00	80.70	2	3,256	0.06%
2018/05/29	0	0.00	5	83.80	82.80	-5	3,291	-0.15%
2018/05/28	0	0.00	1	85.10	85.10	-1	3,302	-0.03%
2018/05/24	1	82.50	0	0.00	82.50	1	3,325	0.03%
2018/05/22	0	0.00	1	86.40	85.80	-1	3,381	-0.03%
2018/05/21	0	0.00	1	84.50	84.10	-1	3,390	-0.03%
2018/05/18	1	85.30	0	0.00	85.10	1	3,412	0.03%
2018/05/17	0	0.00	4	83.95	84.70	-4	3,401	-0.12%
2018/05/16	1	84.50	1	84.00	83.50	0	3,417	0.00%
2018/05/14	1	83.00	1	83.00	83.60	0	3,457	0.00%
2018/05/11	6	82.15	2	83.70	83.60	4	3,406	0.12%
2018/05/10	0	0.00	1	77.90	79.40	-1	3,197	-0.03%
2018/05/02	5	73.30	0	0.00	73.00	5	2,976	0.17%
2018/04/23	1	82.00	1.1	79.89	78.00	-0.1	2,818	0.00%
2018/04/20	9	84.39	0	0.00	84.10	9	2,781	0.32%
2018/04/12	1	90.00	0	0.00	89.80	1	2,750	0.04%
2018/04/10	0	0.00	1	90.50	91.00	-1	2,771	-0.04%
2018/04/09	1	89.30	0	0.00	87.50	1	2,778	0.04%
2018/03/29	2	95.40	0	0.00	95.70	2	2,844	0.07%
2018/03/28	1	95.10	0	0.00	94.10	1	2,833	0.04%
2018/03/22	12	99.08	1	98.50	98.10	11	3,053	0.36%
2018/03/19	1	107.50	0	0.00	106.00	1	3,025	0.03%
2018/03/13	0	0.00	2	104.00	105.00	-2	3,203	-0.06%
2018/03/07	2	102.00	0	0.00	102.00	2	3,449	0.06%
2018/03/05	0	0.00	2	106.00	105.50	-2	3,508	-0.06%
2018/03/02	1	105.00	1	105.00	104.00	0	3,521	0.00%
2018/02/27	0	0.00	1	110.00	109.50	-1	3,476	-0.03%
2018/02/23	0	0.00	3	107.50	111.00	-3	3,484	-0.09%
2018/02/21	0	0.00	5	106.50	106.50	-5	3,435	-0.15%
2018/02/07	0	0.00	1	99.00	98.10	-1	3,375	-0.03%
2018/02/06	1	96.00	0	0.00	95.40	1	3,387	0.03%
2018/02/01	0	0.00	1	104.00	107.50	-1	3,346	-0.03%
2018/01/24	1	100.00	0	0.00	101.50	1	3,406	0.03%
2018/01/23	5	100.50	0	0.00	100.50	5	3,434	0.15%
2018/01/22	1	101.00	0	0.00	101.50	1	3,522	0.03%
2018/01/19	0	0.00	10	102.00	99.10	-10	3,508	-0.28%
2018/01/18	13	105.00	0	0.00	103.50	13	3,441	0.38%
2018/01/17	2	104.50	0	0.00	103.00	2	3,398	0.06%
2018/01/16	1	110.50	1	110.50	110.00	0	3,336	0.00%
2018/01/15	6.1	112.59	13	111.46	113.00	-6.9	3,331	-0.21%
2018/01/12	7	109.93	2	109.00	109.00	5	3,324	0.15%
2018/01/05	3	102.50	2	103.75	102.50	1	3,374	0.03%
2018/01/02	1	102.50	1	101.50	104.00	0	3,441	0.00%