台光電 (2383)-凱基-大安券商分點個股進出

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
473.0
漲跌
▲25.5
漲幅
+5.70%
成交量
13,500張
產業
上市電子零組件類股
1184人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台光電 (2383)籌碼相關－凱基-大安券商分點個股進出

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-大安券商分點個股進出
凱基-大安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
2024/11/21	2.1	472.12	4	471.50	473.00	-1.9	5,718	-0.03%
2024/11/20	1	448.50	2	445.33	447.50	-1	5,524	-0.02%
2024/11/19	0	0.00	1	433.02	434.00	-1	5,458	-0.02%
2024/11/18	3	434.46	0	0.00	424.50	3	5,479	0.06%
2024/11/15	2	438.25	2.1	444.31	446.50	-0.1	5,449	0.00%
2024/11/14	1	443.50	2.1	442.25	441.50	-1.1	5,433	-0.02%
2024/11/13	1	432.50	3	438.50	438.50	-2	5,411	-0.04%
2024/11/12	1	437.00	1	429.11	429.00	0	5,429	0.00%
2024/11/11	0	0.00	0	435.25	435.00	0	5,485	0.00%
2024/11/08	2	437.25	1	431.54	431.50	1	5,508	0.02%
2024/11/07	0	0.00	1	439.92	435.00	-1	5,550	-0.02%
2024/11/06	1	433.50	1	434.95	431.50	0	5,565	0.00%
2024/11/05	0	0.00	0	430.00	427.00	0	5,695	0.00%
2024/11/04	0	0.00	0	428.25	427.00	0	5,850	0.00%
2024/11/01	1	398.57	1	410.00	427.00	0	5,985	0.00%
2024/10/30	0	420.00	0	0.00	419.50	0	5,993	0.00%
2024/10/29	0	421.50	0	0.00	420.00	0	6,144	0.00%
2024/10/28	1	430.94	1	429.00	429.00	0	6,161	0.00%
2024/10/25	0.1	429.26	0	0.00	428.50	0.1	6,205	0.00%
2024/10/24	2.1	438.76	0	0.00	428.50	2.1	6,227	0.03%
2024/10/23	2	444.50	3	444.16	444.00	-1	6,134	-0.02%
2024/10/22	1	430.00	1.1	435.88	436.00	-0.1	6,076	0.00%
2024/10/21	1	422.00	1	428.52	428.50	0	6,054	0.00%
2024/10/18	1	426.50	1	420.00	420.00	0	6,056	0.00%
2024/10/17	1	420.00	1	430.00	431.50	0	6,020	0.00%
2024/10/16	1	418.88	1	416.00	416.00	0	5,995	0.00%
2024/10/15	0	419.50	1	415.00	418.00	-1	5,960	-0.02%
2024/10/14	0.1	418.50	0	0.00	417.50	0.1	5,955	0.00%
2024/10/11	1	418.50	1	416.00	416.00	0	6,013	0.00%
2024/10/09	1	435.00	1	419.00	419.00	0	5,975	0.00%
2024/10/08	1	431.50	1	433.00	433.00	0	5,916	0.00%
2024/10/04	0	418.00	0.1	433.50	414.50	0	5,872	0.00%
2024/09/30	2	453.00	1	459.50	447.00	1	5,737	0.02%
2024/09/25	0	0.00	1	472.00	473.00	-1	5,879	-0.02%
2024/09/24	1	460.00	1.1	459.76	461.50	-0.1	5,876	0.00%
2024/09/23	1	476.50	0	0.00	468.50	1	5,936	0.02%
2024/09/20	1	473.00	0	0.00	472.00	1	6,047	0.02%
2024/09/18	1	470.00	0	0.00	458.00	1	6,102	0.02%
2024/09/16	1	471.00	2	472.25	472.00	-1	6,138	-0.02%
2024/09/13	0	0.00	0.2	465.00	463.50	-0.2	6,170	0.00%
2024/09/12	1	471.50	0	0.00	479.50	1	6,136	0.02%
2024/09/11	1	460.00	1	456.00	456.00	0	6,087	0.00%
2024/09/10	0	0.00	1	458.50	458.00	-1	6,118	-0.02%
2024/09/06	4	484.25	3	487.84	490.50	1	6,104	0.02%
2024/09/05	1.1	490.86	2	488.50	491.00	-0.9	6,149	-0.01%
2024/09/04	5	475.00	2.1	487.20	468.00	3	6,092	0.05%
2024/09/03	1	492.50	4	494.13	500.00	-3	5,961	-0.05%
2024/09/02	1	474.00	1	476.50	470.50	0	5,795	0.00%
2024/08/30	1	449.50	2	459.00	465.00	-1	5,702	-0.02%
2024/08/29	1	438.00	0	0.00	440.00	1	5,615	0.02%
2024/08/28	2	445.50	1	454.00	451.50	1	5,687	0.02%
2024/08/26	0	0.00	1	440.50	439.00	-1	5,729	-0.02%
2024/08/16	0.1	438.00	0	0.00	437.50	0.1	5,746	0.00%
2024/08/13	1	432.00	1	429.50	428.00	0	5,868	0.00%
2024/08/09	1	447.00	1	453.50	439.50	0	5,964	0.00%
2024/08/08	1	436.00	0	0.00	442.00	1	5,932	0.02%
2024/08/07	0	0.00	1	444.00	444.00	-1	5,920	-0.02%
2024/08/05	2	381.00	1	386.50	388.00	1	5,626	0.02%
2024/08/02	2	414.00	2	421.75	413.50	0	5,508	0.00%
2024/07/31	2	437.25	2	441.75	438.00	0	5,419	0.00%
2024/07/30	2	407.25	2	414.75	431.00	0	5,478	0.00%
2024/07/29	1	410.00	2	416.50	411.00	-1	5,583	-0.02%
2024/07/26	2	415.25	0	0.00	416.50	2	5,630	0.04%
2024/07/23	0	0.00	4	431.50	440.00	-4	5,658	-0.07%
2024/07/22	1	417.50	0	0.00	416.50	1	5,673	0.02%
2024/07/19	1	441.00	0	0.00	433.50	1	5,719	0.02%
2024/07/17	0	0.00	1	468.00	462.00	-1	5,844	-0.02%
2024/07/16	1	471.50	2	476.25	474.50	-1	5,896	-0.02%
2024/07/15	0	0.00	1	476.50	470.00	-1	5,991	-0.02%
2024/07/12	3	478.84	0	0.00	470.00	3	6,003	0.05%
2024/07/11	1	510.00	1	516.00	500.00	0	5,985	0.00%
2024/07/09	0	496.00	0	0.00	506.00	0	6,162	0.00%
2024/07/08	0	503.50	0	0.00	501.00	0	6,159	0.00%
2024/07/04	0.1	493.50	0	0.00	494.00	0.1	6,349	0.00%
2024/07/03	2	498.01	3	500.33	492.50	-1	6,460	-0.02%
2024/07/02	1	480.50	0	0.00	484.50	1	6,606	0.02%
2024/07/01	0	0.00	1.2	469.17	466.00	-1.2	6,592	-0.02%
2024/06/28	0	0.00	0	478.00	475.00	0	6,602	0.00%
2024/06/26	2.2	471.73	1	475.50	472.50	1.2	6,571	0.02%
2024/06/25	1	449.00	1	457.53	464.00	0	6,528	0.00%
2024/06/24	11	465.05	12	457.96	457.50	-1	6,484	-0.02%
2024/06/21	1	448.50	1	456.50	453.00	0	6,455	0.00%
2024/06/20	0	0.00	1	454.00	462.50	-1	6,419	-0.02%
2024/06/19	0	0.00	0.1	449.50	444.50	-0.1	6,483	0.00%
2024/06/14	0	0.00	0.2	449.00	462.00	-0.2	6,810	0.00%
2024/06/13	0.1	450.50	2	452.50	451.50	-1.9	6,857	-0.03%
2024/06/12	8.1	448.08	10	454.20	452.50	-1.9	6,994	-0.03%
2024/06/11	1	426.50	6	422.50	422.50	-5	7,101	-0.07%
2024/06/07	1	438.00	1	446.00	438.00	0	7,321	0.00%
2024/06/06	0.2	440.50	0	0.00	442.00	0.2	7,507	0.00%
2024/06/03	0	0.00	1	429.50	435.00	-1	7,691	-0.01%
2024/05/31	0	0.00	1	416.50	408.50	-1	7,645	-0.01%
2024/05/29	3	424.67	3	426.17	427.00	0	7,737	0.00%
2024/05/28	4	426.50	0	0.00	422.50	4	7,827	0.05%
2024/05/27	1	430.00	0	0.00	434.50	1	7,838	0.01%
2024/05/24	1	425.50	1	432.00	430.50	0	7,852	0.00%
2024/05/23	2	424.75	2	433.75	430.50	0	7,897	0.00%
2024/05/22	0	0.00	1	433.50	431.00	-1	7,967	-0.01%
2024/05/21	1	434.00	1	424.50	424.50	0	8,028	0.00%
2024/05/20	4	435.63	0	0.00	432.00	4	8,053	0.05%
2024/05/17	7	444.64	1	437.50	448.00	6	8,074	0.07%
2024/05/16	0	0.00	1	429.50	433.50	-1	8,010	-0.01%
2024/05/15	0	0.00	1	421.50	420.50	-1	7,970	-0.01%
2024/05/14	1	409.50	1	408.50	408.50	0	8,025	0.00%
2024/05/13	0	0.00	15.1	407.50	412.00	-15.1	8,109	-0.19%
2024/05/09	8	424.50	2	424.25	422.50	6	8,286	0.07%
2024/05/08	1	425.00	2	424.75	425.50	-1	8,360	-0.01%
2024/05/07	9	428.06	8	413.50	420.00	1	8,507	0.01%
2024/05/06	0	0.00	10	423.50	426.00	-10	8,470	-0.12%
2024/05/03	11	417.23	11	422.23	416.50	0	8,418	0.00%
2024/05/02	7	426.79	3	429.67	421.50	4	8,368	0.05%
2024/04/30	1	405.50	2	413.25	412.00	-1	8,227	-0.01%
2024/04/29	1	406.00	1	410.00	406.50	0	8,230	0.00%
2024/04/26	1	394.50	1	399.50	397.00	0	8,378	0.00%
2024/04/25	4	388.25	4	395.00	382.50	0	8,393	0.00%
2024/04/24	3	393.50	3	390.67	391.50	0	8,323	0.00%
2024/04/23	1	375.50	4	370.75	376.00	-3	8,233	-0.04%
2024/04/19	2	377.00	2	384.50	375.50	0	8,133	0.00%
2024/04/18	1	386.00	1	375.50	385.00	0	8,075	0.00%
2024/04/17	7	374.57	6	375.42	372.50	1	8,074	0.01%
2024/04/16	7	377.00	2	372.00	374.50	5	8,012	0.06%
2024/04/15	13	384.04	12	386.08	383.00	1	7,911	0.01%
2024/04/12	3	404.83	1	402.01	402.00	2	7,801	0.03%
2024/04/11	10	401.00	10	403.50	400.50	0	7,786	0.00%
2024/04/10	10	406.30	9	406.33	405.50	1	7,726	0.01%
2024/04/09	14	438.39	4.1	438.11	434.50	9.9	7,536	0.13%
2024/04/08	0.2	429.00	3	442.17	445.00	-2.8	7,447	-0.04%
2024/04/03	1	411.00	1	415.00	410.50	0	7,161	0.00%
2024/04/02	8	401.69	15	402.40	400.50	-7	7,099	-0.10%
2024/04/01	6	401.50	6	398.50	398.50	0	7,050	0.00%
2024/03/28	10	405.00	5	404.00	403.00	5	6,929	0.07%
2024/03/27	10	409.25	5	412.60	415.00	5	6,875	0.07%
2024/03/25	2	425.00	1	420.50	420.50	1	6,947	0.01%
2024/03/22	2	430.50	1	428.00	427.50	1	6,991	0.01%
2024/03/21	9	431.17	11	422.77	420.50	-2	6,932	-0.03%
2024/03/20	6	410.17	5	408.50	406.00	1	6,892	0.01%
2024/03/19	5	412.80	8	418.25	418.00	-3	6,850	-0.04%
2024/03/18	1	409.00	2	413.00	412.00	-1	6,707	-0.01%
2024/03/15	2	409.00	1	415.00	414.00	1	6,620	0.02%
2024/03/14	1	394.53	0	0.00	394.00	1	6,383	0.02%
2024/03/13	2.5	418.30	0	0.00	405.00	2.5	6,128	0.04%
2024/03/12	5	467.40	3	456.00	450.00	2	5,815	0.03%
2024/03/11	0	0.00	1	496.00	496.00	-1	5,591	-0.02%
2024/03/08	3	499.50	2	507.75	490.00	1	5,572	0.02%
2024/03/07	2	522.00	1	529.00	522.00	1	5,537	0.02%
2024/03/06	0	0.00	0.2	521.00	514.00	-0.2	5,502	0.00%
2024/03/05	1	490.50	4	498.88	498.50	-3	5,595	-0.05%
2024/03/04	1.3	488.90	0	0.00	487.00	1.3	5,646	0.02%
2024/03/01	8	495.94	7	496.71	494.00	1	5,785	0.02%
2024/02/29	2	498.00	1	500.00	495.00	1	5,748	0.02%
2024/02/27	1	498.50	1	504.00	504.00	0	5,705	0.00%
2024/02/26	1.3	510.00	1	516.00	524.00	0.3	5,677	0.00%
2024/02/23	0	0.00	1	511.00	510.00	-1	5,669	-0.02%
2024/02/22	1	503.00	1	513.00	490.50	0	5,654	0.00%
2024/02/20	1	503.00	1	511.00	509.00	0	5,651	0.00%
2024/02/19	0.2	529.00	2	529.00	515.00	-1.8	5,618	-0.03%
2024/02/16	2	529.00	0	0.00	534.00	2	5,631	0.04%
2024/02/02	1	474.00	1	479.50	475.00	0	5,374	0.00%
2024/01/31	1	467.50	2	475.00	461.00	-1	5,211	-0.02%
2024/01/30	0	0.00	2	458.00	470.50	-2	5,137	-0.04%
2024/01/26	1	414.50	1	414.50	414.50	0	4,999	0.00%
2024/01/25	4	416.25	0	0.00	414.50	4	5,057	0.08%
2024/01/24	1	435.50	0	0.00	424.50	1	5,060	0.02%
2024/01/23	9	436.11	9	436.22	439.00	0	5,118	0.00%
2024/01/22	0.3	426.00	5	427.90	435.50	-4.7	5,055	-0.09%
2024/01/19	0	0.00	0.2	394.00	396.00	-0.2	4,915	0.00%
2024/01/18	2	386.50	2	381.00	382.00	0	4,946	0.00%
2024/01/17	1	392.00	1	393.50	385.00	0	4,957	0.00%
2024/01/16	2	389.00	3	390.33	392.00	-1	4,953	-0.02%
2024/01/15	10	384.20	10	384.70	385.00	0	4,943	0.00%
2024/01/12	2	380.00	2	381.00	381.50	0	4,934	0.00%
2024/01/11	3	362.83	4	365.38	376.00	-1	4,942	-0.02%
2024/01/10	1	362.00	1	358.50	358.50	0	4,996	0.00%
2024/01/09	1	363.50	1	370.50	366.00	0	5,041	0.00%
2024/01/08	2	366.25	0	0.00	363.00	2	5,081	0.04%
2024/01/05	1	362.50	2	364.50	365.50	-1	5,174	-0.02%
2024/01/03	1	361.50	0	0.00	362.50	1	5,278	0.02%
2024/01/02	0	0.00	4	367.50	366.00	-4	5,306	-0.08%
2023/12/25	4	372.00	4	373.50	372.00	0	5,490	0.00%
2023/12/22	0	0.00	1	374.50	375.50	-1	5,507	-0.02%
2023/12/21	1	369.50	1	372.50	371.00	0	5,527	0.00%
2023/12/20	5	371.50	5	367.40	366.50	0	5,483	0.00%
2023/12/19	1	366.00	1	365.50	365.50	0	5,498	0.00%
2023/12/18	7	372.57	6	373.83	368.50	1	5,526	0.02%
2023/12/15	1	374.00	1	377.00	376.00	0	5,540	0.00%
2023/12/14	2	382.25	1	378.00	378.00	1	5,498	0.02%
2023/12/12	1	393.00	1	381.00	381.00	0	5,549	0.00%
2023/12/11	0	0.00	1	391.50	391.50	-1	5,579	-0.02%
2023/12/08	1	393.00	3	393.83	393.50	-2	5,705	-0.04%
2023/12/07	1	387.00	1.1	384.10	384.00	-0.1	5,716	0.00%
2023/12/06	1	389.00	1	386.50	386.50	0	5,793	0.00%
2023/12/05	1	384.00	2	384.75	385.00	-1	5,852	-0.02%
2023/12/04	5	394.80	4	394.75	391.50	1	5,829	0.02%
2023/11/30	0	379.50	0	0.00	380.00	0	5,930	0.00%
2023/11/29	0	375.00	0	0.00	372.00	0	5,868	0.00%
2023/11/28	5	384.40	3	388.50	378.50	2	5,842	0.03%
2023/11/27	4	409.75	3	398.17	398.00	1	5,820	0.02%
2023/11/24	1	425.00	1	422.00	422.00	0	5,850	0.00%
2023/11/22	2	427.00	1	424.50	424.50	1	5,915	0.02%
2023/11/21	4.2	433.00	4	435.88	436.00	0.2	6,000	0.00%
2023/11/20	0	0.00	1	421.50	440.00	-1	6,070	-0.02%
2023/11/17	7	416.14	7	415.86	417.50	0	6,099	0.00%
2023/11/15	1	424.00	1	412.50	411.00	0	6,128	0.00%
2023/11/09	0	0.00	2	409.75	413.50	-2	6,520	-0.03%
2023/11/08	1	402.50	1	405.00	404.00	0	6,595	0.00%
2023/11/07	4	399.13	4	397.25	399.50	0	6,763	0.00%
2023/11/03	10	386.50	10	389.85	388.00	0	7,094	0.00%
2023/11/02	9	386.39	10	381.95	383.00	-1	7,272	-0.01%
2023/11/01	0	0.00	1	360.00	363.00	-1	7,436	-0.01%
2023/10/31	4	380.50	3	384.50	359.00	1	7,586	0.01%
2023/10/30	0	0.00	1	391.50	387.00	-1	7,780	-0.01%
2023/10/27	4	387.00	3	385.00	383.00	1	7,915	0.01%
2023/10/26	5	401.40	0	0.00	388.50	5	8,058	0.06%
2023/10/25	1	412.50	2	415.75	415.50	-1	8,298	-0.01%
2023/10/24	1	400.00	2	406.50	413.50	-1	8,295	-0.01%
2023/10/23	1	399.00	1	405.00	400.00	0	8,366	0.00%
2023/10/20	1	391.00	1	405.00	403.00	0	8,567	0.00%
2023/10/19	2	398.50	2	397.50	400.00	0	8,664	0.00%
2023/10/18	1	411.00	1	402.00	402.00	0	8,826	0.00%
2023/10/17	1	411.00	1	415.50	418.00	0	8,909	0.00%
2023/10/16	0	0.00	0	421.00	411.00	0	8,954	0.00%
2023/10/13	11	437.91	12	426.38	425.50	-1	9,119	-0.01%
2023/10/12	2	431.00	1	442.00	428.50	1	9,090	0.01%
2023/10/11	2	433.25	1	440.00	431.00	1	9,142	0.01%
2023/10/06	2	439.50	1	438.00	439.50	1	9,245	0.01%
2023/10/05	2	434.50	2	442.00	445.00	0	9,295	0.00%
2023/10/04	1	434.00	1	436.50	441.00	0	9,406	0.00%
2023/10/03	4	440.00	4.3	442.94	435.50	-0.3	9,511	0.00%
2023/10/02	4	448.38	4	448.00	449.00	0	9,539	0.00%
2023/09/28	0	0.00	0	428.75	428.00	0	9,576	0.00%
2023/09/27	1	416.00	1	418.00	418.00	0	9,675	0.00%
2023/09/26	0	0.00	1	412.00	415.00	-1	9,796	-0.01%
2023/09/25	1	409.50	0	0.00	408.50	1	9,809	0.01%
2023/09/22	1	386.00	3	401.17	402.00	-2	9,809	-0.02%
2023/09/21	3	394.00	2	392.50	392.50	1	9,762	0.01%
2023/09/20	0	0.00	40	404.61	406.50	-40	9,686	-0.41%
2023/09/18	0	415.00	0	0.00	406.50	0	9,634	0.00%
2023/09/15	1	423.00	1	423.00	423.00	0	9,593	0.00%
2023/09/14	2	423.00	2	424.75	424.00	0	9,530	0.00%
2023/09/13	5	408.00	5	408.80	421.50	0	9,503	0.00%
2023/09/12	1	437.00	1	431.00	431.00	0	9,412	0.00%
2023/09/11	1	434.97	0	0.00	437.00	1	9,418	0.01%
2023/09/08	6	450.83	6	439.83	446.50	0	9,407	0.00%
2023/09/07	0	0.00	1	445.50	446.50	-1	9,388	-0.01%
2023/09/06	1	444.50	1.5	448.00	450.00	-0.5	9,425	-0.01%
2023/09/05	13	448.46	13.4	448.08	455.00	-0.4	9,387	0.00%
2023/09/04	1	438.50	1	439.00	439.00	0	9,411	0.00%
2023/09/01	12	445.63	12	435.42	438.50	0	9,406	0.00%
2023/08/31	3	435.17	3	437.67	437.50	0	9,347	0.00%
2023/08/30	4	423.00	4	418.50	415.50	0	9,152	0.00%
2023/08/29	1	408.00	1	403.50	403.50	0	9,075	0.00%
2023/08/28	4	411.50	9	410.72	404.00	-5	9,055	-0.06%
2023/08/25	1	427.00	0	0.00	420.00	1	9,075	0.01%
2023/08/24	4	451.05	21	452.48	445.00	-17	9,014	-0.19%
2023/08/22	8	435.69	8	435.00	433.50	0	8,990	0.00%
2023/08/18	2	438.72	1	427.00	427.00	1	9,170	0.01%
2023/08/17	1	439.00	1	435.49	435.50	0	9,067	0.00%
2023/08/15	2	423.00	4	429.13	425.00	-2	9,045	-0.02%
2023/08/14	4	404.13	5	408.10	406.00	-1	8,950	-0.01%
2023/08/11	10	403.85	6	399.83	405.00	4	8,848	0.05%
2023/08/10	13	409.57	10	407.40	406.50	3	8,650	0.03%
2023/08/09	8	436.38	7	442.43	443.50	1	8,397	0.01%
2023/08/08	21	436.05	17	441.09	440.50	4	8,245	0.05%
2023/08/07	5	427.80	7	433.50	440.00	-2	8,015	-0.02%
2023/08/04	2	394.00	2	400.25	400.00	0	7,756	0.00%
2023/08/02	5	401.80	5	411.04	400.50	0	7,540	0.00%
2023/08/01	6	406.08	2	415.50	403.50	4	7,256	0.06%
2023/07/31	12	430.15	10.1	417.07	414.00	1.9	7,129	0.03%
2023/07/28	14	407.21	15	423.53	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	2	354.00	3	358.83	354.00	-1	6,552	-0.02%
2023/07/25	4	355.50	2	357.25	354.50	2	6,480	0.03%
2023/07/24	0	0.00	1	342.50	356.50	-1	6,327	-0.02%
2023/07/21	2	329.23	2	329.75	324.50	0	6,222	0.00%
2023/07/20	1	327.00	2	329.50	330.50	-1	6,016	-0.02%
2023/07/19	2	316.25	1	323.50	318.00	1	5,812	0.02%
2023/07/18	1	315.10	1	319.50	326.00	0	5,710	0.00%
2023/07/17	1	310.49	3	305.83	305.00	-2	5,483	-0.04%
2023/07/14	1	312.00	0	0.00	306.50	1	5,421	0.02%
2023/07/13	10	305.50	0	0.00	304.50	10	5,303	0.19%
2023/07/12	13	297.50	13	299.77	297.50	0	5,084	0.00%
2023/07/11	16	299.09	15	291.53	295.00	1	4,973	0.02%
2023/07/10	11	278.18	15	275.83	277.50	-4	4,809	-0.08%
2023/07/07	17	263.03	14	263.89	260.50	3	4,677	0.06%
2023/07/06	7	266.36	7	267.43	266.50	0	4,621	0.00%
2023/07/05	0	0.00	15	269.50	269.00	-15	4,466	-0.34%
2023/07/04	22	264.82	13	264.54	263.00	9	4,297	0.21%
2023/07/03	3	241.33	2	244.00	247.50	1	4,146	0.02%
2023/06/30	6	242.42	6	241.83	243.50	0	4,080	0.00%
2023/06/29	0	0.00	7	233.93	236.00	-7	4,043	-0.17%
2023/06/28	12	227.46	12	230.58	226.00	0	4,011	0.00%
2023/06/27	12	228.08	1	226.00	226.50	11	3,991	0.28%
2023/06/26	1	230.00	1	232.00	232.00	0	3,943	0.00%
2023/06/19	6	242.75	6	245.83	241.50	0	3,883	0.00%
2023/06/16	1	246.00	0	0.00	244.00	1	3,851	0.03%
2023/06/15	5	243.50	5	246.00	249.00	0	3,810	0.00%
2023/06/14	5	241.50	6	242.75	242.50	-1	3,760	-0.03%
2023/06/12	5	235.50	5	234.50	235.50	0	3,656	0.00%
2023/06/09	12	233.71	11	237.86	234.50	1	3,630	0.03%
2023/06/08	20	231.40	20	233.38	230.50	0	3,541	0.00%
2023/06/07	0	0.00	11	221.59	230.00	-11	3,348	-0.33%
2023/06/06	0	0.00	0.2	210.70	209.50	-0.2	3,254	-0.01%
2023/06/05	0.2	208.50	0	0.00	209.00	0.2	3,175	0.01%
2023/06/02	3	206.50	3	212.00	210.00	0	3,150	0.00%
2023/06/01	4	207.38	3	210.00	210.00	1	3,117	0.03%
2023/05/31	3	207.50	3	208.17	211.00	0	3,087	0.00%
2023/05/30	0	0.00	4	208.88	211.50	-4	2,964	-0.13%
2023/05/29	2	204.25	1	204.50	204.50	1	2,894	0.03%
2023/05/26	1	206.00	1	202.50	202.50	0	2,839	0.00%
2023/05/25	0	0.00	9	200.44	204.00	-9	2,658	-0.34%
2023/05/24	6	189.50	11	191.14	190.50	-5	2,454	-0.20%
2023/05/23	1	187.00	0	0.00	187.50	1	2,372	0.04%
2023/05/22	26	192.02	19	194.37	191.00	7	2,312	0.30%
2023/05/19	0	0.00	2	181.00	184.50	-2	2,104	-0.10%
2023/05/18	0	0.00	8	178.81	179.00	-8	2,023	-0.40%
2023/05/17	1	169.00	1	171.00	169.50	0	1,965	0.00%
2023/05/09	3	169.50	0	0.00	171.00	3	1,970	0.15%
2023/05/08	0	0.00	2	172.25	172.00	-2	1,975	-0.10%
2023/05/05	0	0.00	1	168.50	170.00	-1	1,977	-0.05%
2023/05/04	1	163.50	0	0.00	164.00	1	1,958	0.05%
2023/05/03	0	0.00	1	164.50	164.50	-1	2,005	-0.05%
2023/05/02	4	162.38	1	160.00	160.00	3	2,038	0.15%
2023/04/28	0	0.00	1	167.50	163.50	-1	2,032	-0.05%
2023/04/27	0	0.00	2	165.50	162.00	-2	2,000	-0.10%
2023/04/17	1	183.50	0	0.00	183.50	1	1,938	0.05%
2023/04/14	0	0.00	1	185.50	185.00	-1	1,939	-0.05%
2023/03/30	1	181.00	1	182.50	183.00	0	1,981	0.00%
2023/03/28	0	0.00	0	176.50	176.00	0	2,140	0.00%
2023/03/24	1	178.00	1	177.00	177.00	0	2,285	0.00%
2023/03/23	6	177.67	1	178.00	178.00	5	2,282	0.22%
2023/03/22	0	0.00	2	177.75	178.50	-2	2,297	-0.09%
2023/03/21	0	0.00	1	173.00	173.00	-1	2,283	-0.04%
2023/03/16	0	0.00	2	171.25	169.50	-2	2,364	-0.08%
2023/03/15	2	173.25	3	171.00	171.00	-1	2,383	-0.04%
2023/03/13	1	180.00	0	0.00	180.00	1	2,375	0.04%
2023/03/09	2	191.25	2	191.25	190.00	0	2,430	0.00%
2023/03/07	0	0.00	1	194.00	194.50	-1	2,523	-0.04%
2023/03/06	1	193.50	0	0.00	192.50	1	2,550	0.04%
2023/03/02	1	187.00	1	188.50	189.00	0	2,642	0.00%
2023/02/23	1	185.50	1	185.00	185.00	0	2,702	0.00%
2023/02/21	1	192.50	1	192.00	192.00	0	2,728	0.00%
2023/02/16	1	189.50	1	190.50	190.50	0	2,789	0.00%
2023/02/15	1	190.00	1	187.00	187.00	0	2,850	0.00%
2023/02/14	3	189.00	1	190.50	189.50	2	2,855	0.07%
2023/02/13	0	0.00	1	191.50	191.50	-1	2,881	-0.03%
2023/02/09	1	184.50	2	188.75	190.00	-1	2,945	-0.03%
2023/02/08	1	185.00	1	184.50	184.50	0	2,977	0.00%
2023/02/07	2	183.00	2	183.75	184.00	0	3,031	0.00%
2023/02/06	1	187.50	0	0.00	182.50	1	3,160	0.03%
2023/02/03	8	187.88	9	189.17	190.00	-1	3,245	-0.03%
2023/01/17	1	177.00	1	178.00	178.50	0	3,369	0.00%
2023/01/16	1	177.00	1	176.50	176.50	0	3,386	0.00%
2023/01/13	2	183.25	2	180.00	180.00	0	3,337	0.00%
2023/01/06	1	175.00	1	176.00	176.50	0	3,373	0.00%
2023/01/05	1	181.00	2	174.50	174.50	-1	3,379	-0.03%
2023/01/04	1	177.00	1	179.00	180.00	0	3,390	0.00%
2023/01/03	1	171.00	1	176.00	176.50	0	3,431	0.00%
2022/12/29	1	173.00	1	174.00	174.00	0	3,433	0.00%
2022/12/28	1	175.00	1	173.00	173.00	0	3,461	0.00%
2022/12/27	2	175.50	2	176.00	176.00	0	3,500	0.00%
2022/12/26	0	0.00	1	174.50	174.50	-1	3,538	-0.03%
2022/12/23	1	173.00	1	177.50	176.50	0	3,618	0.00%
2022/12/21	1	173.00	1	172.50	172.50	0	3,715	0.00%
2022/12/20	2	179.25	1	173.00	173.00	1	3,710	0.03%
2022/12/19	1	180.50	1	181.00	181.50	0	3,644	0.00%
2022/12/15	0	0.00	1	190.50	189.00	-1	3,503	-0.03%
2022/12/14	3	187.00	2	188.50	189.00	1	3,510	0.03%
2022/12/08	1	185.00	1	188.50	193.50	0	3,518	0.00%
2022/12/02	1	196.50	1	190.50	190.50	0	3,496	0.00%
2022/11/30	1	192.00	1	184.50	190.50	0	3,578	0.00%
2022/11/29	2	182.00	2	184.25	182.50	0	3,620	0.00%
2022/11/28	1	180.00	1	180.50	180.50	0	3,671	0.00%
2022/11/25	2	184.25	2	180.00	180.00	0	3,647	0.00%
2022/11/24	2	183.75	2	186.75	186.50	0	3,610	0.00%
2022/11/23	1	177.50	1	186.00	186.00	0	3,528	0.00%
2022/11/21	1	175.00	1	172.50	172.50	0	3,430	0.00%
2022/11/18	2	176.25	2	177.00	175.50	0	3,459	0.00%
2022/11/17	1	176.00	1	176.50	175.50	0	3,470	0.00%
2022/11/16	1	176.50	1	174.00	174.00	0	3,471	0.00%
2022/11/15	1	171.50	1	173.50	173.50	0	3,494	0.00%
2022/11/14	4	173.75	4	172.00	172.00	0	3,506	0.00%
2022/11/11	5	173.10	5	175.30	174.50	0	3,486	0.00%
2022/11/10	1	168.50	1	169.00	170.50	0	3,450	0.00%
2022/11/09	2	168.50	1	169.00	169.00	1	3,468	0.03%
2022/11/08	1	164.50	1	163.50	163.50	0	3,503	0.00%
2022/11/07	1	159.50	1	163.00	164.50	0	3,497	0.00%
2022/11/04	1	161.50	1	163.00	164.50	0	3,471	0.00%
2022/11/03	1	158.50	1	161.00	160.50	0	3,425	0.00%
2022/11/01	1	149.00	1	152.50	148.00	0	3,226	0.00%
2022/10/31	0	0.00	2	143.25	146.50	-2	3,131	-0.06%
2022/10/28	2	138.00	1	136.00	137.00	1	3,081	0.03%
2022/10/26	1	131.00	1	130.00	130.00	0	3,056	0.00%
2022/10/25	1	137.00	1	135.50	136.00	0	3,023	0.00%
2022/10/21	1	138.50	1	135.00	135.00	0	2,998	0.00%
2022/10/20	2	137.25	1	137.50	144.00	1	2,976	0.03%
2022/10/19	1	144.50	1	142.50	142.00	0	2,950	0.00%
2022/10/18	1	141.00	1	142.00	143.50	0	2,973	0.00%
2022/10/14	0	0.00	1	141.00	141.50	-1	3,065	-0.03%
2022/10/13	1	136.00	1	136.50	136.50	0	3,131	0.00%
2022/10/12	0	0.00	2	135.00	138.00	-2	3,163	-0.06%
2022/10/07	1	159.50	1	155.00	155.00	0	3,202	0.00%
2022/10/06	1	159.00	1	160.00	159.50	0	3,267	0.00%
2022/10/05	2	161.50	2	160.00	159.50	0	3,383	0.00%
2022/10/04	3	162.33	3	161.50	161.50	0	3,396	0.00%
2022/10/03	2	158.25	2	159.75	160.00	0	3,366	0.00%
2022/09/30	1	151.50	1	149.00	160.00	0	3,354	0.00%
2022/09/29	3	170.67	0	0.00	158.50	3	3,321	0.09%
2022/09/28	3	173.33	3	174.83	168.00	0	3,262	0.00%
2022/09/27	3	169.50	4	173.63	176.00	-1	3,188	-0.03%
2022/09/26	1	164.00	1	167.00	167.50	0	3,118	0.00%
2022/09/23	3	168.33	3	166.83	166.50	0	3,102	0.00%
2022/09/22	1	166.00	1	169.00	168.50	0	3,127	0.00%
2022/09/21	2	170.75	2	169.75	170.50	0	3,091	0.00%
2022/09/20	2	168.50	2	171.00	172.00	0	3,078	0.00%
2022/09/19	2	171.00	2	167.25	167.00	0	3,064	0.00%
2022/09/16	5	174.40	4	171.50	171.50	1	3,070	0.03%
2022/09/15	3	167.17	8	173.00	174.00	-5	3,024	-0.17%
2022/09/14	1	166.00	1	167.00	166.50	0	3,020	0.00%
2022/09/13	1	172.00	1	171.00	171.00	0	3,027	0.00%
2022/09/12	1	170.00	1	170.50	171.00	0	3,028	0.00%
2022/09/08	3	172.00	2	170.00	170.00	1	3,020	0.03%
2022/09/07	11	166.05	11	164.45	170.50	0	2,975	0.00%
2022/09/06	9	167.67	7	170.21	164.50	2	2,930	0.07%
2022/09/05	10	171.70	7	171.86	171.50	3	2,815	0.11%
2022/09/02	2	159.00	3	165.83	170.00	-1	2,688	-0.04%
2022/09/01	2	159.50	2	157.50	157.50	0	2,606	0.00%
2022/08/31	2	159.50	2	162.00	162.00	0	2,596	0.00%
2022/08/30	2	157.50	2	159.00	160.00	0	2,629	0.00%
2022/08/29	2	158.00	2	157.50	157.50	0	2,618	0.00%
2022/08/26	1	167.00	1	165.50	165.50	0	2,599	0.00%
2022/08/24	2	175.00	2	173.00	173.00	0	2,555	0.00%
2022/08/22	1	174.00	2	173.25	174.00	-1	2,505	-0.04%
2022/08/19	1	176.00	1	179.00	176.50	0	2,493	0.00%
2022/08/18	3	173.83	3	174.17	174.50	0	2,503	0.00%
2022/08/17	2	175.25	2	177.00	176.00	0	2,481	0.00%
2022/08/16	2	177.25	2	175.00	175.00	0	2,477	0.00%
2022/08/15	2	174.75	1	177.00	176.50	1	2,462	0.04%
2022/08/12	1	168.00	1	170.00	171.00	0	2,394	0.00%
2022/08/11	1	163.00	1	165.50	166.50	0	2,376	0.00%
2022/08/09	1	160.00	1	162.50	163.00	0	2,380	0.00%
2022/08/05	1	162.00	1	164.00	163.50	0	2,449	0.00%
2022/08/02	1	164.00	1	166.50	163.00	0	2,444	0.00%
2022/08/01	1	168.00	1	169.00	168.00	0	2,423	0.00%
2022/07/20	1	164.00	1	166.00	163.50	0	2,298	0.00%
2022/07/19	1	153.00	2	160.50	160.00	-1	2,216	-0.05%
2022/07/18	2	149.50	2	150.75	156.00	0	2,160	0.00%
2022/07/15	2	151.50	2	155.00	154.50	0	2,104	0.00%
2022/07/14	0	0.00	2	153.25	157.00	-2	2,025	-0.10%
2022/07/13	2	150.00	0	0.00	149.00	2	1,957	0.10%
2022/07/11	1	170.00	0	0.00	168.00	1	1,791	0.06%
2022/07/08	0	0.00	1	166.50	166.50	-1	1,783	-0.06%
2022/07/07	4	163.88	3	163.67	165.00	1	1,767	0.06%
2022/06/10	1	239.50	0	0.00	239.00	1	1,481	0.07%
2022/06/09	2	239.50	0	0.00	240.50	2	1,493	0.13%
2022/06/08	0	0.00	1	237.50	239.50	-1	1,503	-0.07%
2022/06/07	1	232.50	1	232.50	232.50	0	1,477	0.00%
2022/05/31	1	233.00	1	234.00	232.50	0	1,536	0.00%
2022/05/27	1	232.50	0	0.00	232.50	1	1,540	0.06%
2022/05/26	1	233.00	1	233.00	233.00	0	1,531	0.00%
2022/05/20	0	0.00	10	226.55	228.00	-10	1,568	-0.64%
2022/05/19	11	223.18	1	226.00	226.00	10	1,561	0.64%
2022/05/12	0	0.00	1	214.00	213.00	-1	1,431	-0.07%
2022/04/28	1	217.00	1	219.00	216.00	0	1,471	0.00%
2022/03/23	0	0.00	1	260.50	258.50	-1	1,834	-0.05%
2022/03/22	1	258.00	0	0.00	257.50	1	1,872	0.05%
2022/03/09	1	255.50	1	254.50	254.00	0	2,099	0.00%
2022/03/07	0	0.00	1	261.00	262.00	-1	2,204	-0.05%
2022/02/25	4	269.00	0	0.00	270.00	4	2,809	0.14%
2022/02/11	1	283.50	0	0.00	279.00	1	2,819	0.04%
2022/01/25	1	272.50	0	0.00	265.00	1	2,759	0.04%
2022/01/20	1	276.50	0	0.00	279.00	1	3,064	0.03%
2022/01/19	0	0.00	1	278.00	281.50	-1	3,081	-0.03%
2022/01/11	0	0.00	1	261.50	262.50	-1	3,042	-0.03%
2022/01/06	1	284.50	1	287.50	285.00	0	2,994	0.00%
2022/01/03	0	0.00	1	277.00	277.50	-1	2,917	-0.03%
2021/12/30	1	279.00	1	281.00	278.00	0	2,908	0.00%
2021/12/23	2	279.25	0	0.00	281.00	2	3,102	0.06%
2021/12/22	0	0.00	1	273.00	275.50	-1	3,196	-0.03%
2021/12/16	1	280.50	3	283.00	282.50	-2	3,690	-0.05%
2021/12/07	1	286.50	1	279.00	278.00	0	3,726	0.00%
2021/12/06	1	274.00	0	0.00	275.50	1	3,683	0.03%
2021/12/03	3	270.00	0	0.00	274.50	3	3,717	0.08%
2021/12/01	0	0.00	2	273.00	279.50	-2	3,713	-0.05%
2021/11/30	3	290.33	1	276.00	280.00	2	3,673	0.05%
2021/11/29	1	276.50	4	275.25	280.00	-3	3,617	-0.08%
2021/11/26	1	266.00	1	261.50	272.50	0	3,556	0.00%
2021/11/25	4	261.38	1	265.50	269.50	3	3,423	0.09%
2021/11/23	0	0.00	0.1	229.00	228.50	-0.1	3,137	0.00%
2021/11/22	0.1	230.00	0	0.00	233.00	0.1	3,163	0.00%
2021/11/05	2	228.25	3	229.00	230.50	-1	3,739	-0.03%
2021/11/04	1	231.50	0	0.00	231.50	1	3,773	0.03%
2021/11/03	0	0.00	1	233.00	232.00	-1	3,768	-0.03%
2021/11/02	1	228.50	2	233.50	228.50	-1	3,741	-0.03%
2021/11/01	2	231.00	0	0.00	234.00	2	3,739	0.05%
2021/10/29	1	238.00	2	237.50	240.50	-1	3,719	-0.03%
2021/10/28	18	242.56	17.2	240.40	240.50	0.9	3,647	0.02%
2021/10/27	0.2	228.50	1	222.50	227.50	-0.9	3,510	-0.02%
2021/10/18	0	0.00	0	210.50	207.00	0	3,643	0.00%
2021/10/01	1	212.50	1	214.50	210.00	0	4,708	0.00%
2021/09/30	0	0.00	1	218.50	217.50	-1	4,747	-0.02%
2021/09/29	1	215.50	0	0.00	214.50	1	4,766	0.02%
2021/09/28	1	227.00	0	0.00	228.00	1	4,759	0.02%
2021/09/24	1	238.50	0	0.00	238.00	1	4,799	0.02%
2021/09/23	2	249.25	2	246.00	249.00	0	4,906	0.00%
2021/09/22	0	0.00	4	225.63	232.50	-4	4,880	-0.08%
2021/09/17	2	230.00	0	0.00	227.50	2	4,910	0.04%
2021/09/16	0	0.00	1.1	226.00	231.00	-1.1	4,935	-0.02%
2021/09/10	1	224.00	0	0.00	225.00	1	5,283	0.02%
2021/09/09	0	0.00	1	225.50	226.50	-1	5,360	-0.02%
2021/09/07	0	0.00	2	228.50	228.00	-2	5,560	-0.04%
2021/09/06	2	239.50	0	0.00	231.00	2	5,819	0.03%
2021/09/03	0	0.00	2	226.50	232.00	-2	6,323	-0.03%
2021/09/02	3	236.33	1	237.50	232.00	2	6,761	0.03%
2021/08/27	1	230.00	0	0.00	228.50	1	6,953	0.01%
2021/08/26	0	0.00	1	232.50	232.00	-1	6,934	-0.01%
2021/08/19	1	229.00	0.1	228.00	228.00	0.9	6,662	0.01%
2021/08/18	3	222.67	4	221.75	222.50	-1	6,518	-0.02%
2021/08/17	1	210.50	1	213.00	208.00	0	6,446	0.00%
2021/07/22	0	0.00	1	233.50	235.00	-1	6,497	-0.02%
2021/07/20	1	232.50	2	241.25	231.00	-1	6,444	-0.02%
2021/07/19	5.1	243.37	3.2	242.60	242.50	1.9	6,365	0.03%
2021/07/16	3	237.33	6	235.92	238.50	-3	6,324	-0.05%
2021/07/15	0.1	227.25	0	0.00	229.00	0.1	6,315	0.00%
2021/07/14	1	221.50	0.1	231.00	231.00	1	6,357	0.01%
2021/07/13	3	223.17	1.1	221.71	223.50	2	6,213	0.03%
2021/07/12	1	222.50	0	0.00	216.00	1	5,986	0.02%
2021/07/09	2	223.00	3	225.67	218.50	-1	5,895	-0.02%
2021/07/08	0	218.00	0	0.00	219.00	0	5,800	0.00%
2021/07/02	6.1	212.01	6.1	214.57	216.50	-0.1	5,516	0.00%
2021/06/30	1.2	228.04	4	231.13	218.00	-2.9	5,335	-0.05%
2021/06/29	8	231.00	6.2	232.92	235.00	1.8	5,040	0.04%
2021/06/28	5	212.70	6	218.83	214.00	-1	4,878	-0.02%
2021/06/25	2	214.75	1	218.50	213.50	1	4,808	0.02%
2021/06/24	1	215.50	1	214.50	215.50	0	4,769	0.00%
2021/06/23	0	0.00	1.1	213.00	213.50	-1.1	4,707	-0.02%
2021/06/22	0.1	204.50	0	0.00	204.50	0.1	4,599	0.00%
2021/06/21	0	0.00	0.1	212.00	213.50	-0.1	4,411	0.00%
2021/06/18	1	208.00	1	210.00	212.00	0	4,352	0.00%
2021/06/17	3.1	210.54	1	215.00	214.00	2.1	4,266	0.05%
2021/06/15	15.1	207.83	14	210.14	207.50	1.1	3,979	0.03%
2021/06/11	0	0.00	2	205.17	202.00	-2	3,694	-0.06%
2021/06/10	0	0.00	0.3	195.20	196.50	-0.3	3,145	-0.01%
2021/06/09	1	178.50	1.1	179.86	179.00	-0.1	2,673	0.00%
2021/06/07	0.1	162.50	0	0.00	162.50	0.1	2,494	0.00%
2021/05/25	0.1	161.00	0	0.00	161.00	0.1	2,825	0.00%
2021/05/12	0	0.00	3.1	145.07	150.00	-3.1	3,057	-0.10%
2021/05/11	0	161.78	0	0.00	161.00	0	2,989	0.00%
2021/05/07	0.2	172.00	0	0.00	172.50	0.2	2,970	0.01%
2021/05/05	1	168.00	0	0.00	165.00	1	2,958	0.03%
2021/05/04	1	175.00	0	0.00	173.00	1	2,940	0.03%
2021/05/03	0	0.00	5.2	182.22	179.50	-5.2	2,904	-0.18%
2021/04/29	1	177.50	1	178.50	178.00	0	2,873	0.00%
2021/04/28	1	177.00	1	178.50	178.50	0	2,868	0.00%
2021/04/27	0.1	182.00	0.1	181.00	182.00	-0.1	2,856	0.00%
2021/04/26	4	180.63	0	0.00	182.00	4	2,860	0.14%
2021/04/23	1	179.00	0	0.00	179.50	1	2,857	0.03%
2021/04/22	0	0.00	6	179.83	175.00	-6	2,904	-0.21%
2021/04/21	0.2	176.50	0	0.00	181.00	0.2	2,884	0.01%
2021/04/20	6	174.75	2	173.75	175.50	4	2,832	0.14%
2021/04/19	0	0.00	0.2	169.67	169.50	-0.2	2,750	-0.01%
2021/04/14	0.1	169.29	0	0.00	169.00	0.1	2,753	0.00%
2021/04/13	0	0.00	0.1	168.50	167.00	-0.1	2,743	0.00%
2021/04/09	0	169.50	1	171.00	169.00	-1	2,815	-0.03%
2021/04/08	0.1	170.50	3	171.50	171.50	-3	2,808	-0.11%
2021/04/06	0.1	169.00	0	0.00	167.50	0.1	2,799	0.00%
2021/03/30	1	169.50	0	0.00	170.00	1	2,831	0.04%
2021/03/29	0	0.00	1	170.00	171.00	-1	2,947	-0.03%
2021/03/23	0	0.00	0.2	170.50	169.00	-0.2	2,947	-0.01%
2021/03/19	0	0.00	1	168.00	168.50	-1	2,986	-0.03%
2021/03/18	1	169.00	0	0.00	169.00	1	2,992	0.03%
2021/03/12	0	0.00	3	171.00	169.50	-3	3,180	-0.09%
2021/03/11	0.1	167.50	0	0.00	167.50	0.1	3,187	0.00%
2021/03/10	1.1	166.68	1	167.50	166.00	0.1	3,174	0.00%
2021/03/09	2	165.50	0	0.00	165.50	2	3,196	0.06%
2021/03/05	0	0.00	3	170.50	167.50	-3	3,185	-0.09%
2021/02/26	0.1	167.50	0.1	166.00	169.00	-0.1	3,074	0.00%
2021/02/25	0	0.00	2	162.75	163.00	-2	2,982	-0.07%
2021/02/24	2	172.50	0	0.00	166.50	2	2,927	0.07%
2021/02/23	0	0.00	0.1	167.50	169.00	-0.1	2,907	0.00%
2021/02/22	4	169.63	4	168.50	168.50	0	3,006	0.00%
2021/02/19	5	169.90	2	168.75	169.00	3	3,025	0.10%
2021/02/18	0	0.00	3	165.00	164.50	-3	3,009	-0.10%
2021/02/17	3	163.00	0	0.00	164.00	3	3,109	0.10%
2021/02/05	1.1	161.37	1	162.00	161.50	0.1	3,085	0.00%
2021/02/04	0.1	157.00	0	0.00	157.00	0.1	3,021	0.00%
2021/02/02	0.3	155.83	0	0.00	155.00	0.3	3,051	0.01%
2021/01/28	0	0.00	0.2	157.50	156.50	-0.2	3,028	0.00%
2021/01/27	0	0.00	1.1	160.55	162.50	-1.1	3,002	-0.04%
2021/01/26	0.3	161.00	3	160.33	161.00	-2.8	3,034	-0.09%
2021/01/22	0	0.00	0.2	159.00	161.50	-0.2	3,034	-0.01%
2021/01/20	0	0.00	2	155.00	155.00	-2	2,978	-0.07%
2021/01/15	0	0.00	1	163.50	161.00	-1	2,897	-0.03%
2021/01/14	0.2	164.00	0	0.00	165.50	0.2	2,845	0.01%
2021/01/12	3	160.00	0	0.00	157.00	3	2,771	0.11%
2021/01/08	3	158.50	0	0.00	159.00	3	2,821	0.11%
2020/12/25	1	158.00	0	0.00	157.50	1	2,700	0.04%
2020/12/23	1	156.50	3	160.00	157.00	-2	2,705	-0.07%
2020/12/18	0	0.00	1	156.50	155.00	-1	2,683	-0.04%
2020/12/15	0	0.00	0.2	153.33	150.50	-0.2	2,676	-0.01%
2020/12/14	1.2	155.25	0.3	155.00	155.50	0.9	2,674	0.03%
2020/12/11	1	155.00	0.2	151.00	153.00	0.8	2,705	0.03%
2020/12/10	0	0.00	0.1	155.50	155.00	-0.1	2,689	0.00%
2020/12/08	0	0.00	43	155.85	156.00	-43	2,668	-1.61%
2020/12/07	0.1	155.00	0.1	155.50	154.00	0.1	2,702	0.00%
2020/11/30	0.1	158.50	0	0.00	156.00	0.1	2,910	0.00%
2020/11/27	0.1	158.00	0	0.00	157.00	0.1	2,904	0.00%
2020/11/25	0	0.00	2.2	156.23	152.50	-2.2	2,910	-0.08%
2020/11/24	2	156.50	0	0.00	156.00	2	2,899	0.07%
2020/11/23	2	156.00	2	157.00	156.00	0	2,957	0.00%
2020/11/19	0.2	156.67	0	0.00	155.50	0.2	2,993	0.01%
2020/11/18	2	160.00	2	161.50	160.00	0	2,919	0.00%
2020/11/17	4	162.00	4	168.00	162.00	0	2,946	0.00%
2020/11/16	0	0.00	1	162.00	163.00	-1	3,021	-0.03%
2020/11/06	0	0.00	1	147.00	146.50	-1	2,897	-0.03%
2020/11/04	0.1	148.00	0	0.00	148.00	0.1	2,951	0.00%
2020/11/02	0.1	146.75	0	0.00	146.50	0.1	2,998	0.00%
2020/10/30	0	0.00	0.5	149.57	150.00	-0.5	2,997	-0.02%
2020/10/20	3	156.50	3	156.00	156.50	0	3,530	0.00%
2020/10/06	0	0.00	3	154.50	153.00	-3	4,085	-0.07%
2020/09/28	3	143.50	3	144.50	143.00	0	4,235	0.00%
2020/09/25	3	145.50	0	0.00	144.50	3	4,297	0.07%
2020/09/22	0	0.00	0.1	154.50	154.00	-0.1	4,421	0.00%
2020/09/18	1	159.00	1	159.50	159.00	0	4,554	0.00%
2020/09/16	1	156.50	0	0.00	156.50	1	4,614	0.02%
2020/09/15	4	156.25	3	156.00	156.00	1	4,610	0.02%
2020/09/14	1	150.50	2	152.25	156.00	-1	4,646	-0.02%
2020/09/11	1	149.50	0	0.00	149.50	1	4,703	0.02%
2020/09/10	3	154.00	3	157.00	154.00	0	4,749	0.00%
2020/09/09	2	153.50	2	155.50	155.50	0	4,846	0.00%
2020/09/02	0	0.00	0.1	172.50	172.50	-0.1	4,812	0.00%
2020/08/28	3	171.00	0	0.00	171.00	3	4,879	0.06%
2020/08/27	3	179.50	3	182.17	175.00	0	4,868	0.00%
2020/08/26	0	0.00	1	175.50	176.00	-1	4,822	-0.02%
2020/08/25	4	176.75	6	177.08	175.00	-2	4,831	-0.04%
2020/08/24	4	170.63	1	171.50	172.00	3	4,779	0.06%
2020/08/21	3	170.17	1.1	170.14	171.50	1.9	4,811	0.04%
2020/08/20	6	172.50	6.2	170.04	160.00	-0.2	4,824	0.00%
2020/08/17	3	169.33	0	0.00	170.00	3	5,018	0.06%
2020/08/14	0.1	171.50	0	0.00	170.50	0.1	5,221	0.00%
2020/08/10	0	0.00	4	171.13	169.00	-4	5,505	-0.07%
2020/08/07	2	173.50	6.1	173.52	174.00	-4.1	5,513	-0.07%
2020/08/06	4	176.50	2	176.25	175.00	2	5,573	0.04%
2020/08/05	0	0.00	1	180.00	179.50	-1	5,582	-0.02%
2020/07/31	0	0.00	1	176.50	177.00	-1	5,763	-0.02%
2020/07/30	0.1	171.00	0	0.00	171.50	0.1	5,751	0.00%
2020/07/29	0.1	169.00	0	0.00	169.50	0.1	5,944	0.00%
2020/07/28	1	167.50	1	166.50	167.00	0	6,064	0.00%
2020/07/27	3.1	170.15	1	168.00	169.50	2.1	6,095	0.03%
2020/07/24	2	169.00	0	0.00	168.00	2	6,096	0.03%
2020/07/23	2	173.75	2	171.25	173.00	0	6,042	0.00%
2020/07/22	4	164.25	5	164.50	164.00	-1	5,865	-0.02%
2020/07/16	2	158.50	0	0.00	159.50	2	5,789	0.03%
2020/07/15	2	158.50	2	163.00	158.50	0	5,784	0.00%
2020/07/14	1.1	160.48	7	164.64	160.00	-6	5,768	-0.10%
2020/07/10	7	156.50	2	156.25	156.00	5	5,639	0.09%
2020/07/09	3.1	161.71	3	164.33	161.50	0.1	5,612	0.00%
2020/07/07	1	162.50	0	0.00	162.00	1	5,555	0.02%
2020/07/06	2	168.25	0	0.00	167.00	2	5,503	0.04%
2020/07/03	3	166.33	4	164.88	166.50	-1	5,485	-0.02%
2020/07/01	3	159.50	1	160.50	159.50	2	5,525	0.04%
2020/06/29	0	0.00	1	158.50	158.50	-1	5,470	-0.02%
2020/06/22	1	160.50	0	0.00	159.00	1	5,388	0.02%
2020/06/19	5	161.20	7	162.00	161.00	-2	5,449	-0.04%
2020/06/18	1	162.50	1	162.50	162.50	0	5,435	0.00%
2020/06/17	2	157.50	6	159.25	158.00	-4	5,378	-0.07%
2020/06/16	1	156.50	0	0.00	159.00	1	5,352	0.02%
2020/06/11	5	152.20	3.3	154.12	149.00	1.8	5,362	0.03%
2020/06/10	1.3	152.90	1	152.50	155.00	0.3	5,315	0.00%
2020/06/05	1	148.00	0	0.00	148.00	1	5,509	0.02%
2020/05/28	4	151.13	0.1	148.00	148.00	4	5,641	0.07%
2020/05/26	1	151.50	0.1	153.00	153.00	0.9	5,605	0.02%
2020/05/25	2	144.75	2	148.25	148.00	0	5,467	0.00%
2020/05/22	0	0.00	2.1	143.98	143.00	-2.1	5,360	-0.04%
2020/05/21	1	147.50	1	147.50	147.00	0	5,300	0.00%
2020/05/20	2.1	135.99	1	134.50	135.50	1.1	5,122	0.02%
2020/05/19	0.1	135.50	0	0.00	135.00	0.1	5,135	0.00%
2020/05/18	1.1	134.11	0	0.00	134.00	1.1	5,106	0.02%
2020/05/15	0	0.00	1	144.00	144.00	-1	4,946	-0.02%
2020/05/14	12	143.75	10.2	141.00	141.00	1.9	4,963	0.04%
2020/05/13	1	144.00	1	146.00	145.50	0	4,927	0.00%
2020/05/12	13	144.65	13	144.23	144.00	0	4,894	0.00%
2020/05/11	0	0.00	0.1	145.00	146.00	-0.1	4,952	0.00%
2020/05/08	0	0.00	2.1	139.85	144.00	-2.1	4,862	-0.04%
2020/05/07	1	138.00	0	0.00	137.50	1	4,729	0.02%
2020/05/05	2	134.50	3	135.67	132.00	-1	4,652	-0.02%
2020/05/04	0	0.00	1	133.00	130.50	-1	4,519	-0.02%
2020/04/30	0	0.00	2	127.75	130.00	-2	4,509	-0.04%
2020/04/29	1.2	124.07	5	124.00	124.50	-3.9	4,588	-0.08%
2020/04/28	5	122.00	0	0.00	123.50	5	4,750	0.11%
2020/04/22	3	120.50	3	121.50	121.50	0	4,857	0.00%
2020/04/21	0	0.00	1.1	121.41	121.00	-1.1	4,895	-0.02%
2020/04/20	3	122.50	4.1	123.76	124.50	-1.1	4,968	-0.02%
2020/04/17	1	126.00	0	0.00	123.00	1	5,041	0.02%
2020/04/16	2	122.75	1	124.00	123.50	1	5,017	0.02%
2020/04/15	10	122.00	18	123.36	123.00	-8	5,046	-0.16%
2020/04/14	5	118.50	5	120.50	120.00	0	5,035	0.00%
2020/04/13	3	116.50	3	118.00	117.00	0	5,095	0.00%
2020/04/09	5	116.00	6	115.25	115.00	-1	5,231	-0.02%
2020/04/08	4	116.50	4	117.25	117.00	0	5,322	0.00%
2020/04/07	20	116.50	23	116.07	116.00	-3	5,334	-0.06%
2020/04/06	14	110.96	13	111.85	114.00	1	5,373	0.02%
2020/04/01	4	106.63	1	107.00	107.00	3	5,386	0.06%
2020/03/31	14	108.32	14	106.25	106.00	0	5,684	0.00%
2020/03/30	7	105.50	7	106.29	108.00	0	5,909	0.00%
2020/03/27	9	107.33	9	106.50	105.50	0	5,896	0.00%
2020/03/26	8.1	104.72	7	105.57	106.50	1.1	5,861	0.02%
2020/03/25	6	105.50	7	106.43	105.50	-1	5,822	-0.02%
2020/03/23	3	92.80	0	0.00	92.60	3	5,773	0.05%
2020/03/18	0	0.00	0.1	99.40	100.00	-0.1	5,755	0.00%
2020/03/17	6	99.83	6	101.00	101.00	0	5,731	0.00%
2020/03/13	0	0.00	1	106.00	109.00	-1	5,656	-0.02%
2020/03/12	1	118.50	1	115.50	115.50	0	5,564	0.00%
2020/03/11	1	126.50	3	126.00	125.50	-2	5,449	-0.04%
2020/03/10	1	126.00	1	125.00	125.50	0	5,433	0.00%
2020/03/09	15	122.50	16.3	119.00	119.00	-1.3	5,367	-0.02%
2020/03/05	0.1	125.00	0	0.00	123.50	0.1	5,330	0.00%
2020/03/04	6.1	122.99	6	122.50	122.50	0.1	5,336	0.00%
2020/03/03	5	124.60	4	123.38	123.50	1	5,354	0.02%
2020/03/02	8	116.50	9	118.67	119.00	-1	5,356	-0.02%
2020/02/27	2	124.00	0.1	120.00	120.00	1.9	5,411	0.04%
2020/02/26	1	127.00	1.1	128.55	128.00	-0.1	5,350	0.00%
2020/02/25	0.1	127.00	0	0.00	127.00	0.1	5,339	0.00%
2020/02/24	5	126.00	5	126.00	126.50	0	5,387	0.00%
2020/02/14	4	128.50	4	127.88	128.50	0	5,517	0.00%
2020/02/13	4	127.50	4	128.00	127.50	0	5,663	0.00%
2020/02/12	6	127.67	6	122.83	127.50	0	5,725	0.00%
2020/02/11	5.1	120.53	6	119.83	120.50	-0.9	5,696	-0.02%
2020/02/10	5	114.70	5	118.00	117.50	0	5,887	0.00%
2020/02/07	1	118.50	0	0.00	117.50	1	6,058	0.02%
2020/02/06	8	121.00	9	119.33	121.00	-1	6,165	-0.02%
2020/02/05	1	117.50	1	119.50	118.50	0	6,355	0.00%
2020/02/04	8	119.50	12	116.29	119.50	-4	6,449	-0.06%
2020/02/03	3	108.33	5	111.70	112.00	-2	6,647	-0.03%
2020/01/31	5.1	116.50	0	0.00	115.50	5.1	6,521	0.08%
2020/01/30	1	123.50	0	0.00	122.50	1	6,415	0.02%
2020/01/16	0	0.00	50	134.00	134.50	-50	6,364	-0.79%
2020/01/15	4	132.00	5	135.20	132.00	-1	6,397	-0.02%
2020/01/14	4	136.00	4	134.50	136.00	0	6,455	0.00%
2020/01/13	0	0.00	2	131.75	134.50	-2	6,416	-0.03%
2020/01/10	3	129.17	2	131.50	129.00	1	6,453	0.02%
2020/01/09	12	131.00	12	129.92	131.00	0	6,502	0.00%
2020/01/08	5	129.00	0	0.00	127.00	5	6,533	0.08%
2020/01/07	2	129.50	2	132.50	129.50	0	6,544	0.00%
2020/01/03	5	133.10	7.1	136.04	133.00	-2.1	6,586	-0.03%
2020/01/02	14.1	136.82	8	137.88	137.50	6.1	6,633	0.09%
2019/12/31	1	137.00	1	137.50	137.00	0	6,621	0.00%
2019/12/30	1	136.50	1.1	136.50	136.50	-0.1	6,600	0.00%
2019/12/27	2	136.50	0	0.00	135.00	2	6,597	0.03%
2019/12/26	7	133.86	8.1	134.88	135.50	-1.1	6,497	-0.02%
2019/12/25	8	128.63	14	129.61	131.50	-6	6,244	-0.10%
2019/12/24	0	0.00	1	125.00	125.00	-1	6,056	-0.02%
2019/12/18	0	0.00	1	124.50	124.00	-1	6,181	-0.02%
2019/12/16	1.1	124.50	0	0.00	125.00	1.1	6,203	0.02%
2019/12/13	0	0.00	1	123.00	123.50	-1	6,311	-0.02%
2019/12/06	11	123.00	11	123.09	123.00	0	6,779	0.00%
2019/12/05	7	123.64	0	0.00	123.00	7	6,943	0.10%
2019/12/04	13	121.46	0	0.00	122.00	13	7,002	0.19%
2019/12/03	12	121.50	1	122.50	122.50	11	7,155	0.15%
2019/12/02	19	119.32	0	0.00	120.00	19	7,182	0.26%
2019/11/29	0	0.00	0.1	122.50	122.00	-0.1	7,139	0.00%
2019/11/28	2	125.25	0	0.00	125.50	2	7,159	0.03%
2019/11/27	0	0.00	2	126.75	127.00	-2	7,234	-0.03%
2019/11/26	0	0.00	2	126.00	126.00	-2	7,256	-0.03%
2019/11/25	1	122.00	0	0.00	122.00	1	7,193	0.01%
2019/11/22	3	122.00	4	121.38	121.00	-1	7,273	-0.01%
2019/11/21	3	120.50	3	121.00	121.00	0	7,340	0.00%
2019/11/20	3	122.00	3	122.33	121.50	0	7,361	0.00%
2019/11/19	1	125.00	0	0.00	125.00	1	7,409	0.01%
2019/11/18	1	126.50	1	127.50	124.50	0	7,413	0.00%
2019/11/15	12	126.25	12	126.92	126.50	0	7,478	0.00%
2019/11/14	7	124.57	8	125.25	126.00	-1	7,486	-0.01%
2019/11/13	0	0.00	0.1	125.50	125.50	-0.1	7,477	0.00%
2019/11/12	17	123.38	21	120.76	124.00	-4	7,479	-0.05%
2019/11/11	1	118.50	2.1	119.69	117.50	-1.1	7,539	-0.01%
2019/11/08	2	119.25	0	0.00	119.00	2	7,534	0.03%
2019/11/07	3	121.00	2	119.75	121.00	1	7,592	0.01%
2019/11/06	15	124.90	13.1	131.27	125.00	1.9	7,518	0.03%
2019/11/05	4.1	131.86	1	130.50	130.50	3.1	7,426	0.04%
2019/11/04	1.1	132.93	0	0.00	131.00	1.1	7,382	0.01%
2019/11/01	19	132.05	33	130.17	133.00	-14	7,208	-0.19%
2019/10/31	43	127.67	43	130.37	127.50	0	7,219	0.00%
2019/10/30	1	125.50	1	126.50	125.50	0	7,228	0.00%
2019/10/29	1	129.50	1	125.00	126.00	0	7,315	0.00%
2019/10/28	0	0.00	2	129.25	129.50	-2	7,375	-0.03%
2019/10/25	6.1	128.00	7	129.21	128.00	-0.9	7,378	-0.01%
2019/10/24	12.1	128.92	10	128.20	129.00	2.1	7,422	0.03%
2019/10/23	21.1	128.10	0	0.00	128.00	21.1	7,488	0.28%
2019/10/22	3	131.83	2	130.75	130.50	1	7,499	0.01%
2019/10/21	2	128.50	2	128.50	128.50	0	7,552	0.00%
2019/10/18	10	127.30	12	126.50	127.50	-2	7,800	-0.03%
2019/10/17	11	124.46	11	124.23	124.50	0	7,819	0.00%
2019/10/16	11	122.45	10	124.90	122.50	1	7,800	0.01%
2019/10/15	13	124.54	8	126.63	123.50	5	7,789	0.06%
2019/10/14	0	0.00	3	127.50	126.50	-3	7,838	-0.04%
2019/10/09	3	121.67	2	123.00	124.00	1	7,876	0.01%
2019/10/08	42	128.50	40	125.00	125.00	2	7,870	0.03%
2019/10/04	0	0.00	0.1	127.50	127.50	-0.1	7,970	0.00%
2019/09/27	0	0.00	4	126.13	125.50	-4	7,941	-0.05%
2019/09/26	1	131.50	0	0.00	130.00	1	7,968	0.01%
2019/09/25	1	128.50	1	130.50	128.50	0	8,040	0.00%
2019/09/20	0.1	132.50	0	0.00	133.00	0.1	8,474	0.00%
2019/09/18	30	135.67	30	137.00	134.50	0	8,440	0.00%
2019/09/17	6	140.00	6	140.33	140.00	0	8,313	0.00%
2019/09/16	5	139.50	10	138.25	139.00	-5	8,364	-0.06%
2019/09/12	16	135.72	13	132.42	136.00	3	8,359	0.04%
2019/09/11	1	130.00	2	131.50	130.00	-1	8,218	-0.01%
2019/09/10	35.1	127.50	35	128.36	127.50	0.1	8,177	0.00%
2019/09/09	2	130.00	2	131.25	128.00	0	8,163	0.00%
2019/09/06	3.1	136.65	0	0.00	135.50	3.1	8,020	0.04%
2019/09/05	14.1	139.32	14	136.43	139.50	0.1	8,001	0.00%
2019/09/04	1.1	132.55	0	0.00	134.00	1.1	7,930	0.01%
2019/09/03	0.1	133.00	0	0.00	133.50	0.1	8,053	0.00%
2019/08/30	0	0.00	3	137.83	132.00	-3	8,096	-0.04%
2019/08/27	0	0.00	5	135.00	133.50	-5	8,051	-0.06%
2019/08/26	0.1	132.00	0	0.00	131.50	0.1	8,014	0.00%
2019/08/23	2	135.50	0	0.00	139.00	2	7,968	0.03%
2019/08/22	10	141.00	10	140.00	139.50	0	7,947	0.00%
2019/08/21	1	137.00	0	0.00	137.00	1	7,910	0.01%
2019/08/19	0	0.00	1	134.00	134.00	-1	7,943	-0.01%
2019/08/15	20	130.00	21.3	130.97	132.50	-1.3	7,896	-0.02%
2019/08/14	2	133.50	2.4	134.43	134.50	-0.3	7,857	0.00%
2019/08/08	0	0.00	2	126.25	126.00	-2	7,580	-0.03%
2019/08/07	0	0.00	1	123.00	121.50	-1	7,480	-0.01%
2019/08/05	1	117.00	0	0.00	115.50	1	7,333	0.01%
2019/08/02	5	119.00	0	0.00	118.00	5	7,331	0.07%
2019/08/01	11.3	126.80	11.2	125.82	126.00	0.1	7,255	0.00%
2019/07/31	1	123.00	1	119.50	120.00	0	6,983	0.00%
2019/07/30	0	0.00	0.1	119.00	119.50	-0.1	6,906	0.00%
2019/07/26	0	0.00	9	122.78	124.00	-9	6,936	-0.13%
2019/07/25	0	0.00	2	122.50	123.00	-2	6,856	-0.03%
2019/07/23	6	118.67	0	0.00	119.50	6	6,821	0.09%
2019/07/22	3	121.50	2	119.25	121.50	1	6,689	0.01%
2019/07/19	0	0.00	0.1	114.50	115.00	-0.1	6,405	0.00%
2019/07/18	0.1	109.00	1	109.50	109.00	-0.9	6,313	-0.01%
2019/07/17	1.1	110.00	0	0.00	110.00	1.1	6,334	0.02%
2019/07/16	1.1	111.45	7	112.50	111.00	-5.9	6,304	-0.09%
2019/07/15	0	0.00	3	112.33	113.00	-3	6,262	-0.05%
2019/07/12	3	108.83	0	0.00	110.00	3	6,250	0.05%
2019/07/11	2	108.00	1	108.00	108.50	1	6,257	0.02%
2019/07/10	1	103.50	2	104.50	102.50	-1	6,288	-0.02%
2019/07/09	0	0.00	5	100.50	101.00	-5	6,206	-0.08%
2019/07/01	0	0.00	1.1	101.14	103.00	-1.1	6,241	-0.02%
2019/06/28	5	93.80	5	94.10	93.70	0	5,961	0.00%
2019/06/27	12	95.86	0	0.00	95.60	12	6,064	0.20%
2019/06/24	0.1	94.80	0	0.00	94.70	0.1	6,214	0.00%
2019/06/19	10	93.70	14	93.48	95.70	-4	6,030	-0.07%
2019/06/18	15	89.77	21	90.40	91.40	-6	5,919	-0.10%
2019/06/13	10.1	92.38	1	90.10	90.10	9.1	5,873	0.15%
2019/06/12	0	0.00	0.1	91.90	91.70	-0.1	5,956	0.00%
2019/06/11	0.1	88.20	0	0.00	88.30	0.1	5,952	0.00%
2019/06/10	0	0.00	5	84.80	87.00	-5	5,811	-0.09%
2019/06/06	8	82.09	6	83.37	82.00	2	5,772	0.03%
2019/06/05	0	0.00	7	84.76	84.20	-7	5,737	-0.12%
2019/06/04	11	83.99	3	83.80	83.40	8	5,710	0.14%
2019/06/03	6	85.60	3	85.80	85.90	3	5,677	0.05%
2019/05/31	0	0.00	1	84.30	85.90	-1	5,758	-0.02%
2019/05/30	1	82.90	3	82.50	82.90	-2	5,783	-0.03%
2019/05/29	1	80.50	0	0.00	80.00	1	5,862	0.02%
2019/05/20	0	88.00	0	0.00	87.60	0	6,031	0.00%
2019/05/17	0	0.00	2	88.80	89.90	-2	5,988	-0.03%
2019/05/16	2	93.90	0	0.00	92.70	2	6,015	0.03%
2019/05/15	0	0.00	2	97.50	97.90	-2	6,111	-0.03%
2019/05/14	1	90.90	0	0.00	94.20	1	6,172	0.02%
2019/05/13	2	93.90	4.2	92.73	92.80	-2.2	6,252	-0.03%
2019/05/10	1	100.50	3	98.30	97.50	-2	6,207	-0.03%
2019/05/09	3	99.80	3.1	98.47	98.60	-0.1	6,259	0.00%
2019/05/08	1	93.80	0	0.00	97.90	1	6,174	0.02%
2019/05/06	3	94.53	0.2	94.00	93.40	2.9	6,159	0.05%
2019/05/02	0.1	99.30	0	0.00	98.80	0.1	6,254	0.00%
2019/04/30	1.1	98.68	0	0.00	99.20	1.1	6,420	0.02%
2019/04/29	0.1	98.00	0	0.00	97.50	0.1	6,528	0.00%
2019/04/26	1	99.50	3	99.60	100.00	-2	6,595	-0.03%
2019/04/24	1.1	102.59	0	0.00	103.50	1.1	6,934	0.02%
2019/04/23	1.1	103.96	0	0.00	103.50	1.1	6,876	0.02%
2019/04/22	0	0.00	1	110.00	107.50	-1	6,782	-0.01%
2019/04/18	3.1	107.50	0	0.00	107.50	3.1	6,646	0.05%
2019/04/17	0	0.00	1	110.00	111.50	-1	6,561	-0.02%
2019/04/16	0	0.00	1	105.00	109.00	-1	6,455	-0.02%
2019/04/15	0.2	102.00	0	0.00	102.00	0.2	6,270	0.00%
2019/04/11	0	0.00	1	105.50	101.50	-1	6,168	-0.02%
2019/04/09	1	102.00	0	0.00	99.70	1	6,018	0.02%
2019/04/03	0	0.00	10	102.00	100.50	-10	5,827	-0.17%
2019/04/02	1	105.00	3	104.83	104.50	-2	5,757	-0.03%
2019/04/01	10	108.00	0	0.00	102.50	10	5,726	0.17%
2019/03/29	3	105.50	2	106.50	106.50	1	5,539	0.02%
2019/03/26	0	0.00	4	99.10	98.40	-4	5,369	-0.07%
2019/03/25	0	0.00	1	93.10	93.50	-1	5,347	-0.02%
2019/03/22	4	98.13	0	0.00	96.10	4	5,353	0.07%
2019/03/15	16	98.64	17	99.91	98.00	-1	5,323	-0.02%
2019/03/14	1	96.50	2	94.75	96.30	-1	5,242	-0.02%
2019/03/12	0	0.00	1	93.70	93.50	-1	5,329	-0.02%
2019/03/06	3	92.10	0	0.00	93.00	3	5,457	0.05%
2019/03/05	2	91.75	1	94.40	94.90	1	5,344	0.02%
2019/03/04	3	93.27	0	0.00	93.00	3	5,294	0.06%
2019/02/26	1	95.10	0	0.00	94.10	1	5,066	0.02%
2019/02/18	1	89.20	1	87.50	87.70	0	4,454	0.00%
2019/02/13	2	85.50	2	84.70	84.50	0	4,141	0.00%
2019/02/12	60	82.16	61	83.73	82.00	-1	4,023	-0.02%
2019/01/30	3	80.40	4	80.08	80.00	-1	3,887	-0.03%
2019/01/29	0	0.00	1	77.80	77.40	-1	3,802	-0.03%
2019/01/25	1	78.70	15	78.60	78.70	-14	3,827	-0.37%
2019/01/24	1	80.00	0	0.00	80.10	1	3,808	0.03%
2019/01/23	15	82.98	0	0.00	81.50	15	3,787	0.40%
2019/01/22	12	78.30	12	78.70	79.50	0	3,554	0.00%
2019/01/17	35	75.90	35	75.00	74.30	0	3,250	0.00%
2019/01/11	2	69.15	0	0.00	68.70	2	2,976	0.07%
2018/12/26	1	66.80	4	65.00	64.50	-3	3,070	-0.10%
2018/12/24	2	67.30	0	0.00	67.50	2	3,068	0.07%
2018/12/22	2	67.10	0	0.00	66.80	2	3,061	0.07%
2018/12/18	0	0.00	40	72.80	68.90	-40	2,836	-1.41%
2018/12/14	10	78.30	0	0.00	77.30	10	2,734	0.37%
2018/12/13	5	78.72	1	81.60	78.40	4	2,716	0.15%
2018/12/12	1	81.20	0	0.00	81.20	1	2,686	0.04%
2018/12/10	5	78.50	0	0.00	77.50	5	2,655	0.19%
2018/12/07	10	79.00	0	0.00	76.20	10	2,633	0.38%
2018/12/06	10	77.20	0	0.00	76.30	10	2,565	0.39%
2018/12/05	1	84.30	0	0.00	82.90	1	2,542	0.04%
2018/12/04	0	0.00	1	87.20	88.10	-1	2,457	-0.04%
2018/11/07	0	0.00	24	70.50	72.40	-24	2,678	-0.90%
2018/11/06	30	72.77	10	69.50	70.00	20	2,714	0.74%
2018/11/05	0	0.00	1	71.30	72.00	-1	2,727	-0.04%
2018/11/02	4	68.45	1	68.00	68.90	3	2,730	0.11%
2018/11/01	0	0.00	6	64.92	66.00	-6	2,732	-0.22%
2018/10/30	1	57.90	1	57.20	57.90	0	2,716	0.00%
2018/10/29	0	0.00	1	57.20	57.10	-1	2,798	-0.04%
2018/10/26	2	54.80	20	58.20	56.20	-18	2,892	-0.62%
2018/10/25	3	61.60	0	0.00	59.20	3	2,941	0.10%
2018/10/24	2	66.00	0	0.00	65.70	2	2,905	0.07%
2018/10/19	0	0.00	1	73.00	74.60	-1	2,830	-0.04%
2018/10/18	1	75.20	0	0.00	75.50	1	2,811	0.04%
2018/10/16	0	0.00	1	72.10	74.00	-1	2,861	-0.03%
2018/10/12	5	66.44	3	69.83	69.50	2	2,859	0.07%
2018/10/11	1	71.00	0	0.00	70.20	1	2,793	0.04%
2018/10/09	1	82.20	0	0.00	78.00	1	2,747	0.04%
2018/10/08	0	0.00	1	80.50	82.60	-1	2,705	-0.04%
2018/10/03	1	85.30	0	0.00	85.30	1	2,723	0.04%
2018/10/01	1	87.70	2	86.45	88.10	-1	2,723	-0.04%
2018/09/28	1	84.00	0	0.00	86.00	1	2,749	0.04%
2018/09/17	0	0.00	1	82.80	82.00	-1	2,697	-0.04%
2018/09/14	0	0.00	1	84.20	84.40	-1	2,685	-0.04%
2018/09/13	0	0.00	3	80.23	81.00	-3	2,676	-0.11%
2018/09/11	1	76.70	0	0.00	77.40	1	2,657	0.04%
2018/09/10	5	78.12	1	78.80	78.00	4	2,613	0.15%
2018/09/07	0	0.00	1	88.60	84.40	-1	2,634	-0.04%
2018/09/06	0	0.00	4	89.88	88.60	-4	2,625	-0.15%
2018/09/05	5	89.98	0	0.00	90.30	5	2,618	0.19%
2018/09/04	0	0.00	2	90.60	90.60	-2	2,592	-0.08%
2018/08/29	2	94.10	3	93.80	94.40	-1	2,556	-0.04%
2018/08/27	0	0.00	1	93.00	93.00	-1	2,537	-0.04%
2018/08/23	0	0.00	1	91.00	91.80	-1	2,543	-0.04%
2018/08/20	1	89.00	1	87.10	88.50	0	2,505	0.00%
2018/08/16	2	90.50	0	0.00	91.70	2	2,463	0.08%
2018/08/13	3	93.47	0	0.00	93.60	3	2,460	0.12%
2018/08/09	0	0.00	1	96.10	99.20	-1	2,407	-0.04%
2018/08/08	0	0.00	2	96.55	98.00	-2	2,384	-0.08%
2018/08/06	0	0.00	1	95.90	94.90	-1	2,370	-0.04%
2018/08/03	1	97.60	0	0.00	94.10	1	2,562	0.04%
2018/08/02	1	94.00	9	95.61	98.50	-8	2,562	-0.31%
2018/08/01	1	94.50	1	91.10	96.00	0	2,486	0.00%
2018/07/30	0	0.00	1	87.10	85.60	-1	2,440	-0.04%
2018/07/27	1	85.30	0	0.00	86.00	1	2,466	0.04%
2018/07/25	2	83.65	0	0.00	83.90	2	2,506	0.08%
2018/07/24	1	82.10	4	81.63	83.60	-3	2,546	-0.12%
2018/07/20	2	82.60	0	0.00	84.80	2	2,676	0.07%
2018/07/17	1	78.20	0	0.00	78.20	1	2,870	0.03%
2018/07/06	2	74.00	0	0.00	73.00	2	3,019	0.07%
2018/07/05	2	79.90	2	79.15	78.90	0	2,975	0.00%
2018/06/28	2	77.65	0	0.00	77.80	2	3,091	0.06%
2018/06/27	0	0.00	1	79.20	78.10	-1	3,108	-0.03%
2018/06/22	0	0.00	1	80.40	78.80	-1	3,182	-0.03%
2018/06/19	1	85.40	0	0.00	84.10	1	3,305	0.03%
2018/06/15	0	0.00	6	85.00	84.50	-6	3,368	-0.18%
2018/06/12	2	89.55	0	0.00	87.60	2	3,369	0.06%
2018/06/08	5	88.50	0	0.00	88.60	5	3,424	0.15%
2018/06/07	111	87.15	1	88.00	87.00	110	3,381	3.25%	大買/鉅額交易
2018/06/06	0	0.00	1	89.00	87.90	-1	3,391	-0.03%
2018/06/05	0	0.00	1	86.60	87.10	-1	3,351	-0.03%
2018/06/04	0	0.00	1	85.00	84.80	-1	3,305	-0.03%
2018/05/30	1	80.80	0	0.00	80.70	1	3,256	0.03%
2018/05/11	0	0.00	2	82.75	83.60	-2	3,406	-0.06%
2018/05/10	2	76.40	1	79.40	79.40	1	3,197	0.03%
2018/05/08	3	70.47	0	0.00	71.10	3	3,089	0.10%
2018/05/04	0	0.00	3	71.93	70.50	-3	3,039	-0.10%
2018/04/30	0	0.00	1	72.30	73.00	-1	2,964	-0.03%
2018/04/27	1	72.50	0	0.00	72.00	1	2,924	0.03%
2018/04/26	1	75.00	0	0.00	74.70	1	2,810	0.04%
2018/04/24	2	75.35	0	0.00	76.80	2	2,821	0.07%
2018/04/20	5	84.22	3	85.30	84.10	2	2,781	0.07%
2018/04/18	0	0.00	2	88.50	87.60	-2	2,796	-0.07%
2018/04/17	0	0.00	3	87.80	88.90	-3	2,779	-0.11%
2018/04/16	1	88.20	0	0.00	88.50	1	2,770	0.04%
2018/04/12	1	89.20	0	0.00	89.80	1	2,750	0.04%
2018/04/11	1	89.80	0	0.00	89.50	1	2,745	0.04%
2018/04/10	2	90.60	0	0.00	91.00	2	2,771	0.07%
2018/04/09	2	88.00	2	90.60	87.50	0	2,778	0.00%
2018/04/03	3	91.93	1	91.60	91.70	2	2,747	0.07%
2018/03/30	2	95.95	4	95.43	94.40	-2	2,830	-0.07%
2018/03/29	1	95.90	0	0.00	95.70	1	2,844	0.04%
2018/03/28	0	0.00	2	95.10	94.10	-2	2,833	-0.07%
2018/03/26	1	94.30	0	0.00	95.60	1	2,946	0.03%
2018/03/23	3	94.80	10	95.28	95.10	-7	3,061	-0.23%
2018/03/22	1	99.80	0	0.00	98.10	1	3,053	0.03%
2018/03/21	2	102.25	0	0.00	101.50	2	3,027	0.07%
2018/03/16	1	106.50	0	0.00	110.00	1	3,068	0.03%
2018/03/15	0	0.00	1	108.00	108.00	-1	3,106	-0.03%
2018/03/13	2	103.50	0	0.00	105.00	2	3,203	0.06%
2018/03/12	0	0.00	5	102.20	102.00	-5	3,292	-0.15%
2018/03/09	4	103.00	1	103.00	103.00	3	3,384	0.09%
2018/03/08	2	103.25	5	103.00	102.50	-3	3,408	-0.09%
2018/03/07	0	0.00	4	102.50	102.00	-4	3,449	-0.12%
2018/03/06	0	0.00	2	105.00	104.00	-2	3,500	-0.06%
2018/03/05	0	0.00	3	105.33	105.50	-3	3,508	-0.09%
2018/03/02	8	104.81	3	105.33	104.00	5	3,521	0.14%
2018/03/01	4	109.63	0	0.00	109.50	4	3,489	0.11%
2018/02/27	3	109.50	1	110.50	109.50	2	3,476	0.06%
2018/02/26	5	108.90	3	110.50	109.50	2	3,510	0.06%
2018/02/23	1	109.50	7	111.36	111.00	-6	3,484	-0.17%
2018/02/22	1	107.00	0	0.00	107.00	1	3,427	0.03%
2018/02/21	4	106.50	0	0.00	106.50	4	3,435	0.12%
2018/02/09	1	101.00	0	0.00	101.00	1	3,417	0.03%
2018/02/07	0	0.00	1	99.50	98.10	-1	3,375	-0.03%
2018/02/06	8	97.73	0	0.00	95.40	8	3,387	0.24%
2018/02/05	2	101.00	0	0.00	100.50	2	3,360	0.06%
2018/02/02	0	0.00	1	106.00	105.00	-1	3,340	-0.03%
2018/02/01	0	0.00	1	104.00	107.50	-1	3,346	-0.03%
2018/01/31	1	102.00	0	0.00	102.50	1	3,352	0.03%
2018/01/29	0	0.00	1	101.00	106.50	-1	3,358	-0.03%
2018/01/23	0	0.00	8	99.98	100.50	-8	3,434	-0.23%
2018/01/19	9	99.27	0	0.00	99.10	9	3,508	0.26%
2018/01/17	20	106.10	5	102.20	103.00	15	3,398	0.44%
2018/01/15	0	0.00	1	113.00	113.00	-1	3,331	-0.03%
2018/01/12	0	0.00	6	109.25	109.00	-6	3,324	-0.18%
2018/01/08	0	0.00	1	104.00	103.00	-1	3,371	-0.03%
2018/01/04	0	0.00	3	105.00	105.50	-3	3,366	-0.09%
2018/01/03	3	104.50	4	105.88	104.50	-1	3,380	-0.03%
2018/01/02	1	101.50	0	0.00	104.00	1	3,441	0.03%