矽創 (8016)-富邦-羅東券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
267.5
漲跌
▲4.5
漲幅
+1.71%
成交量
502張
產業
上市半導體類股
813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

矽創 (8016)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	259.02	1	268.49	263.00	0	1,549	0.00%
2024/04/19	2.1	270.52	0	272.33	270.50	2	1,534	0.13%
2024/04/18	2	278.50	1	278.51	278.50	1	1,520	0.07%
2024/04/16	2	280.25	0	0.00	283.50	2	1,520	0.13%
2024/04/12	2	291.00	1	288.50	289.00	1	1,506	0.07%
2024/04/11	0	291.44	0	0.00	291.50	0	1,500	0.00%
2024/04/10	0	291.30	1	292.00	288.50	-1	1,509	-0.07%
2024/04/09	3	286.33	0	0.00	285.50	3	1,513	0.20%
2024/04/03	1	290.50	0	0.00	295.50	1	1,482	0.07%
2024/04/01	0	290.50	0	0.00	290.50	0	1,492	0.00%
2024/03/29	4	293.25	3	295.50	291.50	1	1,502	0.07%
2024/03/28	1	299.02	2	308.75	300.00	-1	1,459	-0.07%
2024/03/27	0	303.50	6	300.33	303.50	-6	1,440	-0.41%
2024/03/26	2	292.00	0	0.00	290.00	2	1,430	0.14%
2024/03/22	4	305.50	2	302.75	300.00	2	1,441	0.14%
2024/03/21	1	318.50	1.1	311.00	314.50	-0.1	1,415	0.00%
2024/03/20	3	321.83	2	317.50	317.00	1	1,365	0.07%
2024/03/19	0	0.00	1.1	303.27	300.00	-1.1	1,245	-0.09%
2024/03/18	0	0.00	3	289.18	299.00	-3	1,224	-0.25%
2024/03/15	0	287.00	0	0.00	282.00	0	1,195	0.00%
2024/03/14	3	280.33	0	0.00	278.00	3	1,146	0.26%
2024/03/13	1	288.00	1	287.50	287.50	0	1,129	0.00%
2024/03/12	0	0.00	2	288.00	287.50	-2	1,109	-0.18%
2024/03/08	1	289.99	0	0.00	283.50	1	1,129	0.09%
2024/03/05	0	0.00	20	305.00	305.50	-20	1,126	-1.78%
2024/03/04	0	307.50	1	305.03	308.00	-1	1,105	-0.09%
2024/03/01	0	299.00	1	299.00	296.50	-1	1,066	-0.09%
2024/02/29	0	0.00	1	290.50	290.00	-1	1,041	-0.10%
2024/02/27	0	0.00	0.1	293.00	293.00	-0.1	1,039	0.00%
2024/02/23	0	0.00	0.1	292.00	292.00	-0.1	1,080	0.00%
2024/02/22	0	0.00	0	291.00	292.50	0	1,086	0.00%
2024/02/21	1	290.50	0	0.00	290.50	1	1,097	0.09%
2024/02/20	24	295.31	11.1	295.88	295.00	13	1,103	1.17%
2024/02/19	2	281.00	1	282.00	282.00	1	1,044	0.10%
2024/02/16	0	0.00	5	277.50	278.00	-5	1,049	-0.48%
2024/02/05	0.1	273.00	1	273.00	272.00	-1	1,053	-0.09%
2024/02/02	0	0.00	2	273.50	275.00	-2	1,063	-0.19%
2024/02/01	0	0.00	5	270.60	271.50	-5	1,071	-0.47%
2024/01/31	1	273.00	0	0.00	272.50	1	1,077	0.09%
2024/01/30	1	275.50	0	0.00	274.00	1	1,097	0.09%
2024/01/29	0	0.00	1	278.50	279.00	-1	1,107	-0.09%
2024/01/22	0	0.00	4	279.00	280.00	-4	1,250	-0.32%
2024/01/18	2	276.50	0	0.00	275.50	2	1,254	0.16%
2024/01/17	0	0.00	1	281.00	282.50	-1	1,250	-0.08%
2024/01/11	0	279.00	0	0.00	277.50	0	1,329	0.00%
2024/01/05	1	277.00	1	279.50	280.00	0	1,379	0.00%
2024/01/04	2	282.25	0.1	280.00	283.00	2	1,382	0.14%
2023/12/27	0	0.00	0	281.00	280.00	0	1,400	0.00%
2023/12/26	1	274.50	2	276.50	276.50	-1	1,398	-0.07%
2023/12/25	2	276.25	1	276.00	274.00	1	1,379	0.07%
2023/12/20	1	276.00	0	0.00	279.00	1	1,389	0.07%
2023/12/19	2	282.75	1	280.50	280.00	1	1,378	0.07%
2023/12/18	0	0.00	0.1	288.00	289.00	-0.1	1,387	-0.01%
2023/12/15	1.1	288.62	1	290.00	288.50	0.1	1,410	0.00%
2023/12/14	1	292.50	3	292.33	293.00	-2	1,463	-0.14%
2023/12/13	4	291.13	2	294.75	289.50	2	1,526	0.13%
2023/12/12	0.1	292.00	0	0.00	290.00	0.1	1,584	0.00%
2023/12/08	2	292.75	0	0.00	292.00	2	1,670	0.12%
2023/12/05	5	285.70	1	286.50	284.50	4	1,910	0.21%
2023/12/04	3	292.33	1	292.50	291.50	2	1,937	0.10%
2023/12/01	3	293.00	1	291.00	292.00	2	2,018	0.10%
2023/11/30	1	289.03	0	0.00	289.00	1	2,143	0.05%
2023/11/29	0.1	294.00	6	293.67	294.50	-5.9	2,153	-0.27%
2023/11/28	3	288.00	1	289.00	294.00	2	2,154	0.09%
2023/11/24	1	293.50	0	0.00	293.50	1	2,168	0.05%
2023/11/22	1	293.00	0	0.00	296.00	1	2,179	0.05%
2023/11/21	0.1	293.00	0	0.00	289.50	0.1	2,179	0.00%
2023/11/20	1	296.00	0	0.00	291.00	1	2,196	0.05%
2023/11/17	1	289.50	2	291.50	294.00	-1	2,182	-0.05%
2023/11/16	2	285.25	0	0.00	285.00	2	2,163	0.09%
2023/11/14	0	0.00	4	290.88	292.00	-4	2,152	-0.19%
2023/11/13	2	287.00	0	0.00	287.00	2	2,156	0.09%
2023/11/10	2.1	284.51	0	0.00	284.50	2.1	2,169	0.09%
2023/11/09	0	0.00	0	290.00	289.00	0	2,192	0.00%
2023/11/08	1	292.50	3	289.84	288.50	-2	2,201	-0.09%
2023/11/07	0	287.00	9.1	289.12	290.50	-9	2,207	-0.41%
2023/11/06	1	284.00	0	0.00	285.50	1	2,204	0.05%
2023/11/03	11	284.78	3	288.67	283.00	8	2,222	0.36%
2023/11/02	4	293.34	3	292.49	296.50	1	2,199	0.05%
2023/11/01	0	0.00	8	289.00	290.00	-8	2,204	-0.36%
2023/10/31	1	286.92	0	285.11	285.00	1	2,249	0.04%
2023/10/30	0	0.00	10	283.65	285.00	-10	2,303	-0.43%
2023/10/27	3	270.50	0	0.00	270.50	3	2,318	0.13%
2023/10/26	3	273.83	4	276.38	274.50	-1	2,322	-0.04%
2023/10/25	4	277.13	1	275.50	275.50	3	2,322	0.13%
2023/10/24	0	0.00	1	274.98	279.50	-1	2,337	-0.04%
2023/10/23	2	283.75	1	275.50	276.50	1	2,340	0.04%
2023/10/20	4	281.25	5	285.80	287.00	-1	2,323	-0.04%
2023/10/19	6.1	284.52	5.1	289.18	284.50	1	2,309	0.04%
2023/10/18	3	283.17	3	282.99	282.50	0	2,282	0.00%
2023/10/17	1	280.00	3	278.67	278.50	-2	2,255	-0.09%
2023/10/16	0	0.00	4	266.88	272.00	-4	2,263	-0.18%
2023/10/13	0	0.00	18	272.89	271.50	-18	2,265	-0.79%
2023/10/12	4	270.38	1	272.50	272.00	3	2,276	0.13%
2023/10/11	1	276.00	3	273.50	274.50	-2	2,273	-0.09%
2023/10/05	1	279.00	0	0.00	278.50	1	2,386	0.04%
2023/10/04	0	0.00	1	283.00	281.50	-1	2,406	-0.04%
2023/10/03	4	280.63	1	286.00	280.00	3	2,411	0.12%
2023/10/02	16	278.44	7	275.00	277.50	9	2,399	0.38%
2023/09/28	6	277.33	1	277.00	278.50	5	2,394	0.21%
2023/09/27	13	277.00	30	274.28	278.50	-17	2,398	-0.71%
2023/09/26	4.1	277.80	3	276.83	278.50	1.1	2,380	0.05%
2023/09/22	0	0.00	0	282.50	285.00	0	2,370	0.00%
2023/09/21	5.1	283.14	3	286.17	284.50	2.1	2,371	0.09%
2023/09/20	12	291.16	2	295.48	286.50	10	2,359	0.42%
2023/09/19	14.1	290.89	10	294.55	295.50	4.1	2,340	0.17%
2023/09/18	4	297.88	4	301.22	293.00	0	2,278	0.00%
2023/09/15	20	308.48	6	308.15	302.50	14	2,202	0.64%
2023/09/14	1	298.03	10.1	300.59	300.00	-9.1	2,129	-0.43%
2023/09/13	11	294.23	23	294.78	295.00	-12	2,083	-0.58%
2023/09/12	23	291.68	21	294.60	292.00	2	2,032	0.10%
2023/09/11	28	290.30	22	292.48	291.50	6	1,953	0.31%
2023/09/08	0	0.00	7	276.72	277.50	-7	1,835	-0.38%
2023/09/07	5	273.30	12.5	276.20	271.50	-7.5	1,800	-0.42%
2023/09/06	7	275.21	5	271.20	273.50	2	1,764	0.11%
2023/09/05	2	271.00	14	273.91	279.00	-12	1,684	-0.71%
2023/09/01	0.5	249.80	2	250.00	250.50	-1.5	1,544	-0.10%
2023/08/30	0	0.00	1.1	248.91	248.50	-1.1	1,553	-0.07%
2023/08/29	1	241.00	0	245.50	244.00	1	1,535	0.06%
2023/08/28	0	242.50	0.5	241.50	243.50	-0.5	1,513	-0.03%
2023/08/25	2	235.25	1	238.00	236.00	1	1,490	0.07%
2023/08/24	0	0.00	2.1	239.29	242.00	-2.1	1,466	-0.14%
2023/08/22	1	235.00	0	0.00	235.00	1	1,454	0.07%
2023/08/21	0	0.00	1	234.00	237.00	-1	1,453	-0.07%
2023/08/18	2	234.75	3	234.67	233.50	-1	1,448	-0.07%
2023/08/17	0	0.00	2	239.75	239.00	-2	1,437	-0.14%
2023/08/16	0	0.00	1	239.49	239.50	-1	1,423	-0.07%
2023/08/15	1.1	237.42	3.1	240.62	239.50	-1.9	1,409	-0.14%
2023/08/14	1	236.96	1	234.00	237.00	0	1,379	0.00%
2023/08/11	0	236.00	0	0.00	236.50	0	1,375	0.00%
2023/08/10	1	232.00	2	234.25	235.50	-1	1,374	-0.07%
2023/08/09	4	233.12	3	235.33	236.50	1	1,376	0.07%
2023/08/08	1	236.00	2	233.00	236.50	-1	1,347	-0.07%
2023/08/07	3	236.33	2.1	235.53	235.50	0.9	1,334	0.07%
2023/08/04	5	233.50	4	234.88	234.00	1	1,299	0.08%
2023/08/02	4	233.25	3	232.17	230.00	1	1,240	0.08%
2023/08/01	1	223.05	5	225.30	230.50	-4	1,170	-0.34%
2023/07/31	1	219.00	1	222.00	220.00	0	1,128	0.00%
2023/07/27	0	0.00	1	218.00	219.50	-1	1,122	-0.09%
2023/07/26	2	209.24	0	0.00	207.50	2	1,104	0.18%
2023/07/25	0	214.00	0	0.00	213.00	0	1,092	0.00%
2023/07/24	1.1	216.00	1	217.00	214.50	0.1	1,087	0.01%
2023/07/21	0	219.50	1	220.93	221.00	-1	1,087	-0.09%
2023/07/20	1.1	220.58	0	0.00	221.00	1.1	1,103	0.10%
2023/07/19	0	0.00	1	224.00	224.00	-1	1,105	-0.09%
2023/07/18	1	214.00	0	0.00	216.00	1	1,106	0.09%
2023/07/17	0.2	218.58	2	217.75	216.50	-1.8	1,106	-0.16%
2023/07/14	0	0.00	1	221.50	220.00	-1	1,107	-0.09%
2023/07/13	3.2	226.67	2	221.00	219.00	1.2	1,114	0.11%
2023/07/12	1.1	246.05	2	246.50	246.50	-0.9	1,077	-0.08%
2023/07/11	1	246.00	0.1	248.32	246.00	0.9	1,053	0.09%
2023/07/10	1	248.50	0	0.00	248.00	1	1,046	0.10%
2023/07/07	2.1	245.52	0	0.00	248.50	2.1	1,060	0.19%
2023/07/06	0	0.00	2	246.00	250.50	-2	1,113	-0.18%
2023/07/05	4	248.50	1	246.50	246.50	3	1,110	0.27%
2023/07/04	1	249.37	2.1	249.23	250.00	-1	1,111	-0.09%
2023/07/03	0	0.00	1	245.50	244.50	-1	1,090	-0.09%
2023/06/30	2	233.50	1	235.00	234.50	1	1,080	0.09%
2023/06/29	0	0.00	0.2	239.88	239.00	-0.2	1,076	-0.02%
2023/06/27	2	229.00	2	234.00	233.00	0	1,129	0.00%
2023/06/26	3	232.17	1	231.00	231.00	2	1,142	0.18%
2023/06/21	0	0.00	1	237.00	236.50	-1	1,154	-0.09%
2023/06/20	0	0.00	3	234.00	236.00	-3	1,174	-0.26%
2023/06/19	3	236.00	1	235.50	235.50	2	1,215	0.16%
2023/06/16	5	236.60	1	237.00	238.50	4	1,257	0.32%
2023/06/15	0	0.00	1	238.00	239.00	-1	1,300	-0.08%
2023/06/14	0	0.00	1	238.50	238.00	-1	1,413	-0.07%
2023/06/13	4	239.50	0	0.00	239.50	4	1,429	0.28%
2023/06/12	1	235.50	0	0.00	239.00	1	1,427	0.07%
2023/06/08	1	235.00	1	236.50	234.50	0	1,430	0.00%
2023/06/07	3	235.33	0	0.00	235.50	3	1,454	0.21%
2023/06/06	3	231.49	2	232.00	231.50	1	1,449	0.07%
2023/06/05	1	234.00	0	0.00	234.00	1	1,456	0.07%
2023/06/01	0.1	223.50	0	0.00	223.00	0.1	1,466	0.01%
2023/05/31	1	224.00	2	225.00	225.00	-1	1,488	-0.07%
2023/05/30	1	223.00	1	225.00	223.50	0	1,495	0.00%
2023/05/29	1	226.50	5	226.40	225.50	-4	1,518	-0.26%
2023/05/26	4.1	221.14	1	220.50	221.00	3.1	1,551	0.20%
2023/05/25	0	0.00	1	225.00	224.50	-1	1,596	-0.06%
2023/05/24	1	223.50	0	0.00	223.50	1	1,663	0.06%
2023/05/23	1	222.50	1	223.50	226.00	0	1,788	0.00%
2023/05/22	0	225.00	0	0.00	224.00	0	1,844	0.00%
2023/05/15	0.1	217.00	3	214.17	215.00	-2.9	1,937	-0.15%
2023/05/11	0.1	220.00	0	0.00	218.00	0.1	1,984	0.00%
2023/05/10	0.1	225.00	0	0.00	223.00	0.1	2,054	0.00%
2023/05/05	0	0.00	1	221.50	223.50	-1	2,108	-0.05%
2023/04/28	1	227.00	0	0.00	227.50	1	2,365	0.04%
2023/04/27	0	223.00	0	0.00	221.50	0	2,360	0.00%
2023/04/26	0	0.00	1	217.04	221.50	-1	2,354	-0.04%
2023/04/25	0.1	219.50	0	0.00	219.50	0.1	2,351	0.00%
2023/04/24	1	229.00	0	0.00	229.00	1	2,330	0.04%
2023/04/21	0.1	231.50	1	233.50	229.50	-1	2,327	-0.04%
2023/04/18	1.1	247.45	1	245.50	245.00	0.1	2,353	0.00%
2023/04/17	4.1	255.58	4	253.38	250.00	0.1	2,362	0.00%
2023/04/14	2	246.50	0.1	252.00	253.00	1.9	2,356	0.08%
2023/04/13	1	249.00	1	246.50	245.50	0	2,364	0.00%
2023/04/12	4	249.75	5	251.90	252.50	-1	2,351	-0.04%
2023/04/11	1	241.00	2	248.75	250.50	-1	2,318	-0.04%
2023/04/07	0	0.00	2	238.50	239.50	-2	2,247	-0.09%
2023/04/06	1	235.00	0	0.00	235.00	1	2,228	0.04%
2023/03/31	2	237.50	2	239.00	237.50	0	2,222	0.00%
2023/03/30	0	0.00	42.2	233.99	234.50	-42.2	2,202	-1.92%
2023/03/29	43	235.80	0	0.00	233.00	43	2,195	1.96%
2023/03/28	8.2	242.56	8	236.56	235.50	0.2	2,189	0.01%
2023/03/27	2	240.00	3.2	241.44	243.00	-1.2	2,127	-0.06%
2023/03/24	0	0.00	0.6	238.50	240.00	-0.6	2,115	-0.03%
2023/03/23	2	239.00	3	239.50	239.50	-1	2,111	-0.05%
2023/03/22	2	238.75	5	240.60	241.00	-3	2,098	-0.14%
2023/03/21	2	237.50	2.1	237.27	237.50	-0.1	2,061	0.00%
2023/03/20	0	0.00	1.1	234.30	233.00	-1.1	2,014	-0.05%
2023/03/17	21.1	230.49	20	225.00	224.50	1.1	1,973	0.05%
2023/03/15	0	0.00	1	224.50	225.00	-1	1,855	-0.05%
2023/03/14	2	222.00	1	221.50	221.00	1	1,871	0.05%
2023/03/13	0.1	223.00	0	0.00	224.50	0.1	1,888	0.00%
2023/03/10	3	223.67	6	226.42	223.50	-3	1,881	-0.16%
2023/03/08	0	0.00	1	234.50	234.50	-1	1,873	-0.05%
2023/03/07	2	229.25	1	229.50	231.50	1	1,861	0.05%
2023/03/06	5	234.39	1	233.50	233.00	4	1,851	0.22%
2023/03/03	1	232.50	0	0.00	229.50	1	1,840	0.05%
2023/03/02	1	228.00	1	233.50	232.50	0	1,832	0.00%
2023/03/01	4	230.75	3	231.00	230.00	1	1,824	0.05%
2023/02/24	2	229.50	2	235.50	228.00	0	1,806	0.00%
2023/02/23	5	237.10	3	237.83	236.50	2	1,774	0.11%
2023/02/22	0	0.00	2	237.75	233.00	-2	1,743	-0.11%
2023/02/21	4	242.38	8	240.94	243.00	-4	1,700	-0.24%
2023/02/20	7	223.50	8	223.31	226.00	-1	1,603	-0.06%
2023/02/17	8	218.50	4	218.50	217.50	4	1,578	0.25%
2023/02/16	3	213.83	0	0.00	214.50	3	1,565	0.19%
2023/02/15	0.1	209.00	0	0.00	208.50	0.1	1,628	0.00%
2023/02/10	1	211.00	2	212.75	211.00	-1	1,908	-0.05%
2023/02/09	0	0.00	1	221.00	216.50	-1	1,892	-0.05%
2023/02/08	2	221.25	3	218.00	222.50	-1	1,877	-0.05%
2023/02/06	1	213.00	0	0.00	212.50	1	1,788	0.06%
2023/02/02	0	213.50	1	216.00	215.00	-1	1,762	-0.06%
2023/02/01	2	214.00	3	211.17	214.50	-1	1,751	-0.06%
2023/01/31	0	0.00	7	210.07	211.50	-7	1,696	-0.41%
2023/01/30	0	0.00	9	194.00	196.50	-9	1,583	-0.57%
2023/01/17	0	0.00	1.1	185.53	186.50	-1.1	1,537	-0.07%
2023/01/16	1	184.00	3	184.33	184.00	-2	1,548	-0.13%
2023/01/13	2	183.50	2	185.25	183.00	0	1,563	0.00%
2023/01/11	0	0.00	0	187.00	186.50	0	1,586	0.00%
2023/01/10	2	189.00	0	0.00	185.00	2	1,629	0.12%
2023/01/09	3	190.33	1	189.50	190.00	2	1,648	0.12%
2023/01/06	1	190.50	17	189.97	189.00	-16	1,646	-0.97%
2023/01/05	5	188.00	9	187.94	186.50	-4	1,626	-0.25%
2023/01/03	1	184.00	5	182.20	185.50	-4	1,604	-0.25%
2022/12/30	0	0.00	2	177.50	177.50	-2	1,578	-0.13%
2022/12/29	1	176.50	0	0.00	178.00	1	1,591	0.06%
2022/12/27	0	0.00	4	177.50	178.00	-4	1,617	-0.25%
2022/12/23	0	0.00	4	170.50	173.50	-4	1,638	-0.24%
2022/12/21	0	174.00	0	0.00	172.50	0	1,661	0.00%
2022/12/16	0	0.00	1.1	183.59	185.00	-1.1	1,675	-0.07%
2022/12/15	0	0.00	2.1	183.02	183.00	-2.1	1,662	-0.13%
2022/12/14	2	180.25	0	0.00	181.00	2	1,653	0.12%
2022/12/13	0	0.00	2	176.50	176.50	-2	1,651	-0.12%
2022/12/08	3	180.67	0	0.00	181.00	3	1,673	0.18%
2022/12/07	4	181.25	75	180.00	180.50	-71	1,678	-4.23%
2022/12/06	12	186.42	75	187.00	184.50	-63	1,684	-3.74%
2022/12/05	3	192.00	0	0.00	192.00	3	1,665	0.18%
2022/12/02	3	191.67	8	191.88	192.00	-5	1,657	-0.30%
2022/12/01	3	194.83	1	194.00	194.00	2	1,663	0.12%
2022/11/30	2	190.00	3	190.17	190.50	-1	1,653	-0.06%
2022/11/29	3	188.00	0	0.00	188.00	3	1,675	0.18%
2022/11/28	0	0.00	5	187.00	188.00	-5	1,693	-0.30%
2022/11/24	4	190.63	2	190.25	192.00	2	1,717	0.12%
2022/11/23	1	187.00	0	0.00	186.50	1	1,717	0.06%
2022/11/17	0	0.00	6	192.25	193.00	-6	1,780	-0.34%
2022/11/16	5	192.40	15	193.63	192.00	-10	1,791	-0.56%
2022/11/15	15	188.57	1	190.00	190.50	14	1,839	0.76%
2022/11/14	8	188.56	1	189.99	189.50	7	1,836	0.38%
2022/11/11	10	202.35	4	206.25	196.00	6	1,828	0.33%
2022/11/10	1.3	196.77	5	196.10	197.00	-3.7	1,764	-0.21%
2022/11/09	5.2	194.06	9.1	193.47	195.00	-3.9	1,682	-0.23%
2022/11/08	16	182.25	6	184.17	180.00	10	1,570	0.64%
2022/11/07	1	179.50	1	178.50	178.50	0	1,581	0.00%
2022/11/04	0	0.00	1	172.50	174.00	-1	1,580	-0.06%
2022/11/03	0.1	173.00	2	172.50	173.50	-1.9	1,581	-0.12%
2022/11/02	4	172.25	4	172.38	172.00	0	1,590	0.00%
2022/11/01	2	169.75	0	0.00	169.50	2	1,591	0.13%
2022/10/31	0	164.50	0	0.00	165.50	0	1,598	0.00%
2022/10/28	1	165.00	1	165.50	164.00	0	1,603	0.00%
2022/10/27	1	172.00	2	171.50	171.50	-1	1,618	-0.06%
2022/10/26	1	168.50	1	167.50	166.50	0	1,634	0.00%
2022/10/25	2	169.50	0	0.00	168.00	2	1,633	0.12%
2022/10/24	1	177.50	6	176.75	173.50	-5	1,663	-0.30%
2022/10/20	6	173.75	0	0.00	175.00	6	1,663	0.36%
2022/10/19	0	0.00	2	179.50	176.50	-2	1,662	-0.12%
2022/10/18	0	0.00	2	180.25	180.00	-2	1,674	-0.12%
2022/10/17	0	0.00	2	176.00	178.00	-2	1,693	-0.12%
2022/10/14	0	0.00	1.2	167.83	169.50	-1.2	1,688	-0.07%
2022/10/12	0	0.00	1	164.50	165.00	-1	1,700	-0.06%
2022/10/11	0	0.00	3	166.67	166.00	-3	1,710	-0.18%
2022/10/07	0	0.00	1	174.50	174.50	-1	1,712	-0.06%
2022/10/06	3	175.33	1	175.50	175.50	2	1,740	0.11%
2022/10/05	1	170.50	0	0.00	170.50	1	1,768	0.06%
2022/10/04	1	170.50	9	169.17	170.50	-8	1,794	-0.45%
2022/10/03	2	163.50	1	164.00	164.50	1	1,787	0.06%
2022/09/30	1	165.00	0	0.00	164.50	1	1,810	0.06%
2022/09/29	1	157.00	6	159.83	159.00	-5	1,807	-0.28%
2022/09/28	5	160.70	0	0.00	155.00	5	1,810	0.28%
2022/09/27	0	158.50	1	156.50	160.50	-1	1,812	-0.05%
2022/09/26	1	157.50	0	0.00	157.00	1	1,815	0.06%
2022/09/23	1	166.01	0	0.00	165.00	1	1,824	0.06%
2022/09/19	0	0.00	1	168.00	168.50	-1	1,854	-0.05%
2022/09/16	2	173.49	1	171.00	170.50	1	1,856	0.05%
2022/09/15	2	177.75	1	179.00	176.00	1	1,872	0.05%
2022/09/14	1	179.50	1	177.00	178.00	0	1,895	0.00%
2022/09/13	3	182.50	0	0.00	180.00	3	1,889	0.16%
2022/09/12	0	0.00	2	179.25	180.00	-2	1,886	-0.11%
2022/09/08	3	176.50	0	0.00	177.50	3	1,904	0.16%
2022/09/07	1	174.50	0	0.00	172.50	1	1,899	0.05%
2022/09/06	4	174.50	1	176.50	174.00	3	1,888	0.16%
2022/09/05	11	178.05	3	180.50	178.00	8	1,884	0.43%
2022/09/02	2.1	187.60	2	190.25	187.50	0.1	1,856	0.01%
2022/09/01	2	187.75	0	0.00	187.50	2	1,839	0.11%
2022/08/31	3	190.67	2	191.25	190.50	1	1,831	0.05%
2022/08/30	2	189.50	1	188.50	190.50	1	1,852	0.05%
2022/08/29	53	185.45	1	184.50	185.50	52	1,841	2.82%
2022/08/26	9	190.33	3	190.00	189.50	6	1,829	0.33%
2022/08/25	27	188.52	12	189.17	188.50	15	1,811	0.83%
2022/08/24	27	186.00	3.1	186.99	186.00	24	1,821	1.31%
2022/08/23	6	186.84	2	187.25	188.50	4	1,810	0.22%
2022/08/22	4	189.50	8	189.63	188.00	-4	1,794	-0.22%
2022/08/19	50	180.00	4	179.63	179.50	46	1,730	2.66%
2022/08/18	8	174.82	7	179.50	180.50	1	1,706	0.06%
2022/08/17	9	173.50	1	173.50	172.50	8	1,667	0.48%
2022/08/16	2	176.50	0	0.00	176.00	2	1,652	0.12%
2022/08/15	2.1	178.48	2	178.75	180.00	0.1	1,643	0.01%
2022/08/12	1	174.50	12	175.75	179.50	-11	1,602	-0.69%
2022/08/11	0	0.00	11.1	167.91	168.50	-11.1	1,544	-0.72%
2022/08/10	2	163.75	0	0.00	163.00	2	1,531	0.13%
2022/08/08	3	165.83	6	165.92	166.50	-3	1,521	-0.20%
2022/08/05	0	0.00	9	165.11	166.00	-9	1,519	-0.59%
2022/08/04	3.1	158.68	0	0.00	160.00	3.1	1,519	0.21%
2022/08/03	3	157.33	4	161.13	159.00	-1	1,510	-0.07%
2022/08/02	6	161.92	1.1	161.19	161.00	4.9	1,492	0.33%
2022/07/29	0	168.17	16	167.00	167.50	-16	1,477	-1.08%
2022/07/28	1	160.50	0	0.00	160.00	1	1,453	0.07%
2022/07/26	5	159.70	0	0.00	160.00	5	1,438	0.35%
2022/07/25	6.1	163.68	0	0.00	164.00	6.1	1,440	0.42%
2022/07/22	4	168.25	21	169.50	169.00	-17	1,432	-1.19%
2022/07/21	0.3	158.50	6	158.42	162.00	-5.7	1,391	-0.41%
2022/07/20	1	155.00	1	158.00	155.50	0	1,379	0.00%
2022/07/19	1	147.01	2	147.50	148.00	-1	1,361	-0.07%
2022/07/18	0	147.00	1	147.50	148.00	-1	1,375	-0.07%
2022/07/15	6	140.50	1	143.00	142.00	5	1,376	0.36%
2022/07/14	2	140.50	4	139.88	142.50	-2	1,371	-0.15%
2022/07/13	4.1	170.88	15	170.10	170.00	-10.9	1,340	-0.82%
2022/07/12	6	173.51	1	170.50	170.50	5	1,298	0.39%
2022/07/11	0	186.00	7	185.50	186.00	-7	1,270	-0.55%
2022/07/08	4	187.13	1	182.50	189.00	3	1,267	0.24%
2022/07/06	3	183.02	0	0.00	181.50	3	1,239	0.24%
2022/07/05	0	186.50	0	0.00	190.00	0	1,251	0.00%
2022/07/04	1	188.02	0	0.00	187.00	1	1,244	0.08%
2022/07/01	1	191.08	0	0.00	188.00	1	1,253	0.08%
2022/06/30	1	200.53	0	0.00	200.00	1	1,230	0.08%
2022/06/28	3	202.84	0	0.00	203.00	3	1,225	0.25%
2022/06/27	2	211.01	0	0.00	211.00	2	1,240	0.16%
2022/06/24	1	211.00	2	211.00	207.00	-1	1,247	-0.08%
2022/06/23	3.1	203.35	0	0.00	202.50	3.1	1,243	0.25%
2022/06/22	4	214.75	0	0.00	207.00	4	1,226	0.33%
2022/06/21	0.1	224.50	0	0.00	224.50	0.1	1,203	0.01%
2022/06/20	0	223.00	0	0.00	218.00	0	1,211	0.00%
2022/06/17	0	0.00	6	226.00	228.00	-6	1,219	-0.49%
2022/06/14	0	239.00	0	0.00	245.50	0	1,364	0.00%
2022/06/13	2	241.01	5	241.30	240.00	-3	1,374	-0.22%
2022/06/09	1	249.96	1	249.50	249.50	0	1,432	0.00%
2022/06/08	5.1	252.83	1	258.00	252.50	4.1	1,441	0.28%
2022/06/07	0.1	260.50	0	0.00	260.50	0.1	1,487	0.00%
2022/06/06	4	259.38	2	260.25	259.00	2	1,514	0.13%
2022/06/02	1	263.00	0	0.00	262.50	1	1,529	0.07%
2022/06/01	3.1	267.10	5.1	266.22	264.00	-2	1,542	-0.13%
2022/05/31	0	0.00	2	255.00	258.00	-2	1,511	-0.13%
2022/05/27	0	242.50	3	240.50	244.00	-3	1,523	-0.20%
2022/05/26	1	238.50	0	0.00	235.50	1	1,526	0.07%
2022/05/25	1	235.01	0	0.00	238.50	1	1,537	0.07%
2022/05/24	4	241.50	0	0.00	237.00	4	1,560	0.26%
2022/05/23	5	243.90	0	0.00	242.00	5	1,578	0.32%
2022/05/19	1	242.00	1	246.00	248.00	0	1,609	0.00%
2022/05/18	2	251.25	1	252.00	250.50	1	1,608	0.06%
2022/05/17	1	246.50	0	0.00	247.00	1	1,607	0.06%
2022/05/16	0.1	248.50	0	0.00	244.00	0.1	1,622	0.01%
2022/05/12	1	247.00	0	0.00	245.50	1	1,642	0.06%
2022/05/10	0	0.00	2	241.75	247.00	-2	1,691	-0.12%
2022/05/09	0	0.00	1	246.00	243.00	-1	1,689	-0.06%
2022/05/05	4	258.75	4	256.75	256.00	0	1,702	0.00%
2022/04/26	0	0.00	2	254.00	252.00	-2	1,712	-0.12%
2022/04/25	1	258.00	5	258.80	256.00	-4	1,721	-0.23%
2022/04/22	5	260.80	6	261.17	262.00	-1	1,732	-0.06%
2022/04/21	5	267.60	3	268.33	265.00	2	1,742	0.11%
2022/04/20	1	269.00	0	0.00	269.00	1	1,786	0.06%
2022/04/19	3	275.83	1	278.50	274.50	2	1,833	0.11%
2022/04/18	1	274.00	8	274.56	273.50	-7	1,855	-0.38%
2022/04/15	4	275.13	13	275.35	273.50	-9	1,870	-0.48%
2022/04/14	1.1	281.55	0	0.00	280.00	1.1	1,895	0.06%
2022/04/13	4	282.25	2	283.00	283.50	2	1,912	0.10%
2022/04/12	0	0.00	1	280.50	279.50	-1	1,958	-0.05%
2022/04/11	2.2	278.48	12	277.79	277.00	-9.8	1,983	-0.49%
2022/04/08	0	0.00	16	285.78	286.50	-16	1,973	-0.81%
2022/04/07	0.1	291.00	1	287.00	284.00	-0.9	1,983	-0.05%
2022/04/06	2	292.00	0	0.00	291.00	2	1,976	0.10%
2022/04/01	3.1	293.35	0	0.00	294.50	3.1	1,990	0.16%
2022/03/31	5	291.30	3	291.50	290.50	2	1,998	0.10%
2022/03/30	2.1	293.29	0	0.00	292.50	2.1	2,015	0.10%
2022/03/28	0.1	296.00	1	296.00	297.00	-0.9	2,053	-0.04%
2022/03/22	4	298.38	0	0.00	299.50	4	2,487	0.16%
2022/03/21	1	303.50	0	0.00	303.50	1	2,512	0.04%
2022/03/18	14	308.43	9	308.89	306.50	5	2,530	0.20%
2022/03/17	5	301.70	4	301.50	304.50	1	2,439	0.04%
2022/03/16	6	293.17	1	296.50	293.50	5	2,409	0.21%
2022/03/15	9	294.67	0	0.00	291.50	9	2,446	0.37%
2022/03/14	8	302.25	2	305.75	303.00	6	2,467	0.24%
2022/03/11	4	303.25	0	0.00	305.50	4	2,513	0.16%
2022/03/10	5	306.00	21	306.38	307.00	-16	2,515	-0.64%
2022/03/09	1	293.00	6	295.17	296.50	-5	2,504	-0.20%
2022/03/08	1	285.00	3	288.83	287.00	-2	2,556	-0.08%
2022/03/07	2	284.25	0	0.00	284.50	2	2,646	0.08%
2022/03/03	1	300.50	8	300.19	300.00	-7	2,683	-0.26%
2022/03/02	3	295.17	1	299.00	300.00	2	2,690	0.07%
2022/03/01	0	0.00	1	295.00	294.50	-1	2,687	-0.04%
2022/02/25	2	291.75	1	291.50	291.50	1	2,710	0.04%
2022/02/24	8	292.56	0	0.00	288.00	8	2,757	0.29%
2022/02/23	0	0.00	19	298.18	299.00	-19	2,762	-0.69%
2022/02/22	1	290.50	0	0.00	290.50	1	2,794	0.04%
2022/02/18	1	298.50	0	0.00	298.50	1	3,020	0.03%
2022/02/16	2	298.50	0	0.00	296.00	2	3,107	0.06%
2022/02/15	0	0.00	2	294.50	293.00	-2	3,126	-0.06%
2022/02/14	1	290.50	0	0.00	290.00	1	3,163	0.03%
2022/02/11	2	299.00	7	300.79	298.00	-5	3,197	-0.16%
2022/02/09	0	290.50	0	0.00	293.00	0	3,278	0.00%
2022/02/08	0	0.00	1	285.00	288.00	-1	3,375	-0.03%
2022/02/07	1	282.50	2	278.00	280.00	-1	3,425	-0.03%
2022/01/26	0	0.00	2	282.75	282.50	-2	3,459	-0.06%
2022/01/25	4	283.50	2	282.50	282.00	2	3,526	0.06%
2022/01/21	9	286.00	2	285.00	285.00	7	3,690	0.19%
2022/01/20	0	0.00	1	290.50	293.50	-1	3,782	-0.03%
2022/01/19	0	0.00	3	288.83	287.00	-3	3,804	-0.08%
2022/01/18	3	294.83	2	294.25	294.00	1	3,849	0.03%
2022/01/17	4	289.00	2	293.50	294.50	2	3,858	0.05%
2022/01/14	1	275.00	2	282.00	285.50	-1	3,860	-0.03%
2022/01/13	9	280.56	3	280.17	280.50	6	3,931	0.15%
2022/01/12	12.1	289.54	3	286.67	286.50	9.1	3,910	0.23%
2022/01/11	5	300.59	1	300.00	297.00	4	3,877	0.10%
2022/01/10	0	0.00	1	305.00	307.00	-1	3,866	-0.03%
2022/01/07	4	298.75	2	302.50	300.00	2	3,861	0.05%
2022/01/06	0	0.00	1	307.00	307.50	-1	3,846	-0.03%
2022/01/05	13	309.19	4.1	311.56	306.00	8.9	3,848	0.23%
2022/01/04	1	316.00	1	321.00	317.00	0	3,814	0.00%
2021/12/30	5	321.10	0	0.00	320.00	5	3,809	0.13%
2021/12/29	0	320.50	0	0.00	319.50	0	3,825	0.00%
2021/12/28	1	323.00	0	0.00	322.00	1	3,868	0.03%
2021/12/27	3	323.17	0	0.00	320.50	3	3,900	0.08%
2021/12/24	1	324.50	0	0.00	320.50	1	3,935	0.03%
2021/12/23	4	324.37	2	323.00	320.50	2	3,951	0.05%
2021/12/22	7	326.07	3	324.00	321.50	4	3,997	0.10%
2021/12/21	1	317.00	1	323.45	325.50	0	3,980	0.00%
2021/12/20	4	334.75	2.1	333.55	323.00	1.9	3,956	0.05%
2021/12/17	30	334.65	10.1	329.33	332.00	19.9	3,915	0.51%
2021/12/16	1	321.50	34	317.32	324.00	-33	3,764	-0.88%
2021/12/15	10.1	296.58	12	299.71	305.00	-1.9	3,654	-0.05%
2021/12/14	19.1	292.59	1	293.89	289.50	18.1	3,658	0.49%
2021/12/13	1	303.00	0	303.50	301.50	1	3,658	0.03%
2021/12/10	4.1	301.23	0	303.50	300.00	4	3,706	0.11%
2021/12/09	7	307.71	24	304.85	301.00	-17	3,716	-0.46%
2021/12/08	4.1	310.24	6	308.75	311.00	-1.9	3,699	-0.05%
2021/12/07	1	301.50	4	305.50	306.00	-3	3,700	-0.08%
2021/12/06	0	0.00	0	300.00	298.50	0	3,703	0.00%
2021/12/03	0	0.00	4.1	302.11	298.00	-4.1	3,750	-0.11%
2021/12/02	0.1	292.50	2	298.75	298.00	-2	3,762	-0.05%
2021/12/01	1	296.00	11	291.55	292.50	-10	3,835	-0.26%
2021/11/30	1	281.00	7	281.86	280.50	-6	3,814	-0.16%
2021/11/29	8	273.31	3.1	279.45	277.50	4.9	3,903	0.13%
2021/11/26	3	276.00	1	277.50	276.00	2	3,945	0.05%
2021/11/25	4	282.50	4	282.88	281.00	0	4,011	0.00%
2021/11/24	3.1	281.97	10	278.80	287.00	-6.9	4,042	-0.17%
2021/11/23	16	284.66	5.7	283.54	281.50	10.3	4,097	0.25%
2021/11/22	21	295.71	1	295.50	293.50	20	4,133	0.48%
2021/11/19	1	298.50	12	290.83	292.00	-11	4,185	-0.26%
2021/11/18	7	298.71	5.2	298.75	295.00	1.8	4,226	0.04%
2021/11/17	7	291.29	17	291.26	294.50	-10	4,156	-0.24%
2021/11/16	7	282.07	0	0.00	279.50	7	4,088	0.17%
2021/11/15	2	284.00	6	283.83	282.00	-4	4,145	-0.10%
2021/11/12	5	278.00	2	274.75	275.00	3	4,275	0.07%
2021/11/11	3.3	275.02	7.1	273.45	273.50	-3.7	4,337	-0.09%
2021/11/10	15.1	277.52	3.3	277.39	277.00	11.8	4,362	0.27%
2021/11/09	5	274.90	3.3	275.61	274.50	1.7	4,386	0.04%
2021/11/08	4	267.00	2.1	269.93	269.00	1.9	4,397	0.04%
2021/11/05	3	260.50	14	267.21	267.00	-11	4,471	-0.25%
2021/11/04	1	250.00	1	256.00	258.00	0	4,509	0.00%
2021/11/03	1	251.50	8	250.88	251.50	-7	4,568	-0.15%
2021/11/02	8	245.56	9	250.94	241.50	-1	4,599	-0.02%
2021/11/01	11.1	259.41	1	258.00	256.50	10.1	4,606	0.22%
2021/10/29	4	269.38	4	268.88	266.50	0	4,638	0.00%
2021/10/28	8	261.44	6	264.58	262.00	2	4,625	0.04%
2021/10/26	6	255.25	1	251.00	250.00	5	4,991	0.10%
2021/10/25	11	239.91	0	0.00	245.50	11	5,128	0.21%
2021/10/22	4	242.75	0	0.00	246.00	4	5,276	0.08%
2021/10/21	2	242.25	2	243.75	238.50	0	5,459	0.00%
2021/10/20	2.4	233.92	1	238.00	239.50	1.4	5,474	0.03%
2021/10/19	0	0.00	7	232.86	233.00	-7	5,619	-0.12%
2021/10/18	2	228.75	0	0.00	225.00	2	5,803	0.03%
2021/10/14	1	220.00	3	223.83	224.00	-2	5,979	-0.03%
2021/10/13	4	224.75	1	228.50	219.00	3	6,072	0.05%
2021/10/08	3	235.33	1	234.00	234.00	2	6,171	0.03%
2021/10/06	8	228.69	1	227.00	226.50	7	6,219	0.11%
2021/10/05	1	229.00	1	230.00	234.00	0	6,220	0.00%
2021/10/04	1	237.50	0	0.00	225.50	1	6,212	0.02%
2021/10/01	8.1	243.32	9	243.50	238.50	-0.9	6,222	-0.01%
2021/09/30	7	243.43	2	243.50	244.00	5	6,236	0.08%
2021/09/29	2	240.25	2	243.75	238.00	0	6,259	0.00%
2021/09/28	5	255.10	1	256.50	251.50	4	6,289	0.06%
2021/09/27	11	259.32	4	260.38	261.00	7	6,334	0.11%
2021/09/24	4	257.75	9	260.33	259.50	-5	6,423	-0.08%
2021/09/23	8	256.38	6	257.33	255.50	2	6,562	0.03%
2021/09/22	3	255.67	1	257.50	260.00	2	6,609	0.03%
2021/09/17	1	261.00	1	262.00	268.00	0	6,628	0.00%
2021/09/16	2	261.75	9	263.94	262.00	-7	6,603	-0.11%
2021/09/15	7	257.36	7	256.00	259.00	0	6,598	0.00%
2021/09/14	5	263.10	1	264.50	265.00	4	6,601	0.06%
2021/09/13	4	266.75	0	0.00	264.00	4	6,631	0.06%
2021/09/10	4	267.62	5	271.20	273.00	-1	6,664	-0.01%
2021/09/09	2	270.25	6	269.17	267.50	-4	6,652	-0.06%
2021/09/08	0	0.00	3	264.83	263.50	-3	6,629	-0.05%
2021/09/07	3	261.33	2	265.50	261.00	1	6,637	0.02%
2021/09/06	19.1	266.05	8	257.88	256.00	11.1	6,635	0.17%
2021/09/03	3	282.17	2	283.75	279.50	1	6,547	0.02%
2021/09/02	13.1	293.29	3	289.00	284.50	10.1	6,613	0.15%
2021/09/01	10	296.60	9	298.11	300.00	1	6,627	0.02%
2021/08/31	7	295.86	0	0.00	295.00	7	6,708	0.10%
2021/08/30	5	297.00	0	0.00	301.00	5	6,707	0.07%
2021/08/27	10	297.90	2	298.50	299.00	8	6,736	0.12%
2021/08/26	8	305.69	4	311.50	300.50	4	6,732	0.06%
2021/08/25	17.2	309.83	7	310.50	309.00	10.2	6,766	0.15%
2021/08/24	10	325.05	8	319.13	314.00	2	6,874	0.03%
2021/08/23	5	331.20	4	332.75	332.50	1	6,958	0.01%
2021/08/20	1	324.50	1	323.50	323.50	0	7,014	0.00%
2021/08/19	4	328.00	4	322.63	314.50	0	7,030	0.00%
2021/08/18	7	315.64	11	320.59	335.00	-4	7,063	-0.06%
2021/08/17	9	340.83	7	341.21	327.50	2	7,098	0.03%
2021/08/16	1	352.50	3	347.50	352.00	-2	7,156	-0.03%
2021/08/13	1	353.00	2	353.75	350.00	-1	7,179	-0.01%
2021/08/12	14	371.96	12	371.83	369.50	2	7,299	0.03%
2021/08/11	7	366.71	6	365.67	365.00	1	7,450	0.01%
2021/08/10	3.3	374.09	6	378.00	379.50	-2.7	7,468	-0.04%
2021/08/09	6	369.25	2	373.50	363.50	4	7,435	0.05%
2021/08/06	0.3	395.50	1	386.00	393.00	-0.7	7,460	-0.01%
2021/08/05	7	391.07	7	388.00	389.00	0	7,524	0.00%
2021/08/04	23	391.07	19	387.24	393.50	4	7,638	0.05%
2021/08/03	3	395.15	1	398.00	391.50	2	7,642	0.03%
2021/08/02	7	399.07	8	402.50	398.50	-1	7,647	-0.01%
2021/07/30	6	383.50	6	387.25	384.00	0	7,545	0.00%
2021/07/29	2	358.00	6	354.58	367.50	-4	7,392	-0.05%
2021/07/28	4	346.38	3.1	346.82	344.00	1	7,293	0.01%
2021/07/27	22	370.39	17	373.71	382.00	5	7,221	0.07%
2021/07/26	0	0.00	6	360.33	366.50	-6	7,111	-0.08%
2021/07/23	2	338.50	5	340.50	333.50	-3	7,111	-0.04%
2021/07/22	2.5	329.84	12	328.25	335.00	-9.5	7,145	-0.13%
2021/07/21	1	313.00	10	311.50	314.00	-9	7,007	-0.13%
2021/07/20	8.2	307.29	14	307.32	303.00	-5.8	7,035	-0.08%
2021/07/19	4.3	315.44	2	318.00	318.00	2.3	7,030	0.03%
2021/07/16	2	313.00	7	312.50	311.50	-5	7,035	-0.07%
2021/07/15	0	0.00	1	303.00	307.50	-1	7,023	-0.01%
2021/07/14	6	295.25	6	299.17	300.00	0	7,092	0.00%
2021/07/13	1	301.00	4	300.13	298.50	-3	7,101	-0.04%
2021/07/12	9	311.17	1	321.00	311.00	8	7,101	0.11%
2021/07/09	8	309.19	8	313.13	314.50	0	7,116	0.00%
2021/07/08	2	319.00	12	312.33	314.00	-10	7,129	-0.14%
2021/07/07	4	316.38	2	322.99	314.00	2	7,114	0.03%
2021/07/06	5	316.80	4	318.13	318.50	1	7,118	0.01%
2021/07/05	4	316.63	10	318.20	319.50	-6	7,090	-0.08%
2021/07/02	10	305.00	16	307.97	310.50	-6	7,089	-0.08%
2021/07/01	17.1	306.86	6	301.75	302.50	11.1	7,069	0.16%
2021/06/30	15	309.37	15.7	305.29	313.00	-0.7	7,006	-0.01%
2021/06/29	4	294.63	11	292.55	288.00	-7	6,862	-0.10%
2021/06/28	5	287.70	2	290.00	291.00	3	6,829	0.04%
2021/06/25	2	284.00	0.1	285.50	285.00	1.9	6,803	0.03%
2021/06/24	12	285.04	2	284.75	283.50	10	6,817	0.15%
2021/06/23	10	280.70	5	281.30	284.50	5	6,836	0.07%
2021/06/21	2	276.25	4	277.63	276.50	-2	6,795	-0.03%
2021/06/18	4	288.38	2	290.00	285.00	2	6,789	0.03%
2021/06/17	1	282.00	2	286.75	291.50	-1	6,809	-0.01%
2021/06/16	1	294.00	0	0.00	288.50	1	6,891	0.01%
2021/06/15	1	294.00	4	292.06	298.00	-3	6,932	-0.04%
2021/06/11	0	0.00	2	293.00	291.50	-2	6,944	-0.03%
2021/06/10	3	295.33	2	300.00	292.00	1	7,063	0.01%
2021/06/09	2	291.25	6	287.92	292.00	-4	6,988	-0.06%
2021/06/08	3	285.17	4	287.13	284.00	-1	6,906	-0.01%
2021/06/04	1	280.00	3	279.00	282.50	-2	6,695	-0.03%
2021/06/03	2	278.75	3	280.33	277.00	-1	6,647	-0.02%
2021/06/02	4	278.00	2	287.25	274.00	2	6,584	0.03%
2021/06/01	7	290.29	2	292.25	287.00	5	6,507	0.08%
2021/05/31	1	285.50	4	277.25	288.50	-3	6,388	-0.05%
2021/05/28	2	267.50	3	268.83	266.00	-1	6,354	-0.02%
2021/05/27	6	257.67	3	259.50	256.50	3	6,303	0.05%
2021/05/26	9	260.11	4	260.25	260.00	5	6,397	0.08%
2021/05/25	7	272.79	5	277.30	270.00	2	6,366	0.03%
2021/05/24	0	0.00	2	248.50	261.00	-2	6,170	-0.03%
2021/05/21	1	238.00	1	240.00	240.00	0	6,019	0.00%
2021/05/20	14	243.61	6	246.75	234.50	8	5,941	0.13%
2021/05/19	1	255.00	2	247.25	260.00	-1	5,755	-0.02%
2021/05/18	1	237.00	0	0.00	238.00	1	5,525	0.02%
2021/05/17	4	223.00	3	226.00	225.00	1	5,407	0.02%
2021/05/14	2	241.00	2	243.50	234.00	0	5,313	0.00%
2021/05/13	3	227.50	7	225.07	229.00	-4	5,167	-0.08%
2021/05/12	30	225.10	9	226.50	221.00	21	5,022	0.42%
2021/05/11	16	240.22	2	241.25	236.00	14	4,829	0.29%
2021/05/10	3	275.00	1.1	272.94	262.00	1.9	4,745	0.04%
2021/05/07	1.1	273.41	2	272.75	279.50	-0.9	4,646	-0.02%
2021/05/06	10	266.65	2	279.00	257.50	8	4,543	0.18%
2021/05/05	1	299.00	0	0.00	275.00	1	4,395	0.02%
2021/05/04	2	296.25	2.1	299.76	303.50	-0.1	4,306	0.00%
2021/05/03	0	0.00	0.2	311.50	311.50	-0.2	4,231	0.00%
2021/04/29	2.1	326.74	3	319.50	314.50	-0.9	4,165	-0.02%
2021/04/28	2.1	335.90	5	332.20	326.50	-2.9	4,074	-0.07%
2021/04/27	1	309.50	0	0.00	309.50	1	3,885	0.03%
2021/04/26	2.1	305.72	0	0.00	317.50	2.1	3,835	0.05%
2021/04/23	2	294.00	2	295.25	300.00	0	3,752	0.00%
2021/04/22	2	290.75	3	284.00	273.00	-1	3,717	-0.03%
2021/04/21	2	273.00	1	275.00	276.50	1	3,642	0.03%
2021/04/20	13	263.46	4	263.00	261.00	9	3,656	0.25%
2021/04/19	0.1	252.00	6	253.92	247.00	-5.9	3,569	-0.17%
2021/04/16	7	246.86	0	0.00	245.50	7	3,584	0.20%
2021/04/15	1	237.00	1	232.00	237.00	0	3,576	0.00%
2021/04/13	2	238.50	1	236.00	232.00	1	3,549	0.03%
2021/04/12	0	0.00	1	235.50	235.50	-1	3,591	-0.03%
2021/04/09	3	256.17	5	256.90	253.50	-2	3,558	-0.06%
2021/04/08	5	264.90	6	266.33	256.50	-1	3,553	-0.03%
2021/04/07	4	252.75	0	0.00	253.00	4	3,483	0.11%
2021/04/06	4	240.75	5	242.40	243.00	-1	3,490	-0.03%
2021/04/01	2	236.50	2	234.00	233.50	0	3,549	0.00%
2021/03/31	6	242.25	5	242.60	239.00	1	3,541	0.03%
2021/03/30	2	239.25	2	239.50	239.00	0	3,532	0.00%
2021/03/29	4	236.25	4	238.13	242.00	0	3,543	0.00%
2021/03/26	5	235.30	5	238.30	236.00	0	3,604	0.00%
2021/03/25	7	234.36	9	234.67	235.50	-2	3,622	-0.06%
2021/03/24	1	231.50	2	232.75	233.50	-1	3,630	-0.03%
2021/03/23	13	234.08	13	233.35	230.50	0	3,649	0.00%
2021/03/22	3	241.33	4	244.13	239.00	-1	3,672	-0.03%
2021/03/19	6	237.58	16	239.56	243.50	-10	3,623	-0.28%
2021/03/18	5	232.30	5	236.50	235.00	0	3,529	0.00%
2021/03/17	4	225.13	3	226.67	223.00	1	3,487	0.03%
2021/03/16	11	223.68	11	223.64	227.00	0	3,396	0.00%
2021/03/15	2	209.50	1	205.50	211.00	1	3,219	0.03%
2021/03/12	2	200.50	1.1	202.23	203.00	0.9	3,156	0.03%
2021/03/11	5	198.50	8	198.19	195.00	-3	3,128	-0.10%
2021/03/10	2	191.50	2	191.75	190.00	0	3,098	0.00%
2021/03/09	2.1	191.24	7	190.86	190.00	-4.9	3,097	-0.16%
2021/03/08	1	198.50	3	196.17	196.50	-2	3,071	-0.07%
2021/03/05	2	196.00	2	200.25	200.00	0	3,046	0.00%
2021/03/04	3	206.17	3	205.00	201.50	0	2,995	0.00%
2021/03/03	6	205.25	4	206.63	208.00	2	2,919	0.07%
2021/03/02	0	0.00	0.1	212.50	212.50	-0.1	2,772	0.00%
2021/02/26	3	188.33	1	194.00	193.50	2	2,719	0.07%
2021/02/25	0	0.00	4	179.25	192.50	-4	2,535	-0.16%
2021/02/24	0	0.00	1	174.00	175.00	-1	2,448	-0.04%
2021/02/23	1	173.00	1	173.50	173.50	0	2,411	0.00%
2021/02/22	4	175.88	0	0.00	175.50	4	2,407	0.17%
2021/02/17	5	171.00	8	173.94	175.50	-3	2,378	-0.13%
2021/01/29	1	165.00	1	165.50	160.50	0	2,312	0.00%
2021/01/26	2	169.00	0	0.00	167.50	2	2,279	0.09%
2021/01/25	1	171.50	0	172.50	171.50	1	2,264	0.04%
2021/01/22	1	177.50	4	175.13	178.00	-3	2,231	-0.13%
2021/01/21	1	170.50	1	173.50	171.50	0	2,189	0.00%
2021/01/20	2	171.49	1	177.00	170.00	1	2,158	0.05%
2021/01/19	0	0.00	1	175.50	175.50	-1	2,126	-0.05%
2021/01/18	0	170.00	4	176.00	177.00	-4	2,101	-0.19%
2021/01/15	0	0.00	1	173.50	175.00	-1	2,070	-0.05%
2021/01/14	0	173.00	0	0.00	172.00	0	2,011	0.00%
2021/01/13	0	0.00	1	170.00	170.50	-1	1,965	-0.05%
2021/01/12	0	0.00	1	164.50	164.00	-1	1,858	-0.05%
2021/01/11	1	171.00	0	0.00	166.50	1	1,834	0.05%
2021/01/07	2	165.00	0	0.00	165.00	2	1,717	0.12%
2021/01/06	1	166.00	0	0.00	163.50	1	1,680	0.06%
2021/01/05	1	167.00	1	167.50	167.00	0	1,638	0.00%
2021/01/04	1	164.00	2	162.50	163.00	-1	1,561	-0.06%
2020/12/31	0	0.00	2	163.25	162.50	-2	1,530	-0.13%
2020/12/30	2	161.75	2	162.00	161.50	0	1,494	0.00%
2020/12/29	4	162.75	2	163.50	161.00	2	1,469	0.14%
2020/12/28	11	163.55	3	162.83	164.00	8	1,398	0.57%
2020/12/25	0	0.00	1	161.00	159.00	-1	1,290	-0.08%
2020/12/24	3	162.17	24	160.10	160.00	-21	1,257	-1.67%
2020/12/23	2	158.50	1	159.50	158.50	1	1,215	0.08%
2020/12/22	24	160.81	48	160.64	154.50	-24	1,175	-2.04%
2020/12/21	46	154.36	2	156.25	156.00	44	1,081	4.07%
2020/12/18	0	0.00	2	151.50	153.50	-2	1,012	-0.20%
2020/12/17	0	0.00	1	149.50	150.00	-1	948	-0.11%
2020/12/16	4	149.25	5	148.10	147.50	-1	910	-0.11%
2020/12/15	0	0.00	1	141.00	143.00	-1	814	-0.12%
2020/12/14	3	144.83	2	145.00	141.00	1	787	0.13%
2020/12/11	6	145.92	1	145.50	145.00	5	761	0.66%
2020/12/04	1	138.00	0	0.00	137.50	1	642	0.16%
2020/12/03	0	0.00	1	137.00	137.00	-1	638	-0.16%
2020/11/27	0	0.00	2	140.00	141.00	-2	709	-0.28%
2020/11/26	1	138.50	1	138.50	138.50	0	719	0.00%
2020/11/23	1	138.50	1	138.00	138.00	0	772	0.00%
2020/11/18	0	0.00	2	138.50	137.50	-2	824	-0.24%
2020/11/12	0	0.00	1	134.00	134.50	-1	860	-0.12%
2020/11/11	0	0.00	1	133.00	133.50	-1	861	-0.12%
2020/11/10	0	0.00	1	134.50	132.00	-1	863	-0.12%
2020/11/02	0	0.00	3	122.50	122.50	-3	1,012	-0.30%
2020/10/27	0	0.00	1	131.50	130.00	-1	1,122	-0.09%
2020/10/26	0	0.00	6.2	130.06	130.50	-6.2	1,142	-0.55%
2020/10/23	9	129.78	1	131.50	130.50	8	1,162	0.69%
2020/10/21	1	130.00	0	0.00	130.50	1	1,208	0.08%
2020/10/07	0	0.00	8	131.94	132.00	-8	1,358	-0.59%
2020/10/05	2	130.50	0	0.00	131.50	2	1,396	0.14%
2020/09/29	7	129.79	0	0.00	129.00	7	1,508	0.46%
2020/09/25	0	0.00	1	127.50	126.50	-1	1,651	-0.06%
2020/09/22	1	136.00	0	0.00	136.50	1	1,682	0.06%
2020/09/10	1	144.00	0	0.00	141.50	1	1,873	0.05%
2020/08/28	0	0.00	2	146.50	146.50	-2	2,489	-0.08%
2020/08/25	0	0.00	2	141.25	141.00	-2	2,556	-0.08%
2020/08/24	0	0.00	4	132.00	134.50	-4	2,585	-0.15%
2020/08/20	1	130.00	1	126.50	130.00	0	2,841	0.00%
2020/08/13	1	141.50	0	0.00	141.50	1	3,106	0.03%
2020/08/12	1	140.00	0	0.00	141.50	1	3,200	0.03%
2020/08/11	2	142.50	0	0.00	141.50	2	3,208	0.06%
2020/08/07	1	152.00	0	0.00	150.50	1	3,168	0.03%
2020/08/04	1	143.00	0	0.00	143.50	1	3,131	0.03%
2020/08/03	0	0.00	1	147.50	144.00	-1	3,174	-0.03%
2020/07/31	1	147.50	2	149.50	150.00	-1	3,178	-0.03%
2020/07/30	1	143.00	1	141.50	143.00	0	3,146	0.00%
2020/07/29	1	146.00	0	0.00	147.00	1	3,152	0.03%
2020/07/28	3	152.50	0	0.00	145.50	3	3,158	0.09%
2020/07/27	1	151.00	0	0.00	151.50	1	3,174	0.03%
2020/07/20	0	0.00	2	157.50	158.00	-2	3,167	-0.06%
2020/07/17	0	0.00	1	158.50	157.00	-1	3,173	-0.03%
2020/07/14	0	0.00	1	155.50	156.50	-1	3,192	-0.03%
2020/07/13	1	155.50	3	154.83	155.50	-2	3,203	-0.06%
2020/07/10	2	156.50	2	156.00	155.00	0	3,237	0.00%
2020/07/09	1	160.00	4	163.00	159.50	-3	3,225	-0.09%
2020/07/08	2	156.75	4	157.13	156.50	-2	3,160	-0.06%
2020/07/07	6	158.33	0	0.00	157.50	6	3,150	0.19%
2020/07/06	4	160.25	11	157.27	162.50	-7	3,119	-0.22%
2020/07/03	0	0.00	1	156.50	156.00	-1	3,075	-0.03%
2020/07/02	10	157.00	4	156.00	157.00	6	3,129	0.19%
2020/07/01	0	0.00	1	156.50	156.50	-1	3,160	-0.03%
2020/06/24	2	155.50	2	154.50	155.00	0	3,191	0.00%
2020/06/23	2	156.75	1	154.50	156.50	1	3,236	0.03%
2020/06/22	0	0.00	1	156.50	156.00	-1	3,256	-0.03%
2020/06/19	2	156.50	6	155.50	153.00	-4	3,275	-0.12%
2020/06/18	2	155.75	2	157.00	156.00	0	3,260	0.00%
2020/06/17	0	0.00	6	156.67	157.00	-6	3,260	-0.18%
2020/06/16	4	155.00	2	155.00	156.00	2	3,262	0.06%
2020/06/15	5	152.70	1	151.00	151.00	4	3,277	0.12%
2020/06/12	1	154.00	3	153.00	156.50	-2	3,297	-0.06%
2020/06/11	12	159.75	5	161.40	155.50	7	3,298	0.21%
2020/06/10	0	0.00	2	156.00	159.00	-2	3,196	-0.06%
2020/06/09	0	0.00	21	150.52	151.50	-21	3,126	-0.67%
2020/06/08	15	156.67	8	156.56	154.00	7	3,145	0.22%
2020/06/05	0	0.00	2	154.75	155.50	-2	3,046	-0.07%
2020/06/04	4	149.38	2	151.75	150.50	2	3,019	0.07%
2020/06/03	2	153.75	1	153.50	153.50	1	2,996	0.03%
2020/06/02	5	153.00	0	0.00	152.00	5	2,976	0.17%
2020/06/01	1	153.50	7	153.57	153.00	-6	3,016	-0.20%
2020/05/29	9	152.11	4	152.75	152.00	5	3,039	0.16%
2020/05/28	27	156.19	5	158.30	155.50	22	3,012	0.73%
2020/05/27	2	151.00	2	149.75	150.00	0	2,838	0.00%
2020/05/26	6	150.83	1	149.00	148.00	5	2,805	0.18%
2020/05/25	1	146.00	3	144.50	147.50	-2	2,732	-0.07%
2020/05/22	1	143.00	1	142.50	143.00	0	2,720	0.00%
2020/05/21	6	151.00	2	149.00	149.50	4	2,692	0.15%
2020/05/20	4	151.75	5	148.80	147.00	-1	2,648	-0.04%
2020/05/19	2	146.00	2	151.50	152.00	0	2,576	0.00%
2020/05/18	0	0.00	2	139.00	138.50	-2	2,507	-0.08%
2020/05/15	1	142.00	0	0.00	142.00	1	2,504	0.04%
2020/05/12	0	0.00	2	147.75	147.50	-2	2,569	-0.08%
2020/05/11	2	153.00	2	152.00	149.50	0	2,596	0.00%
2020/05/07	0	0.00	30	141.22	144.50	-30	2,526	-1.19%
2020/05/05	1	142.00	2	145.50	142.50	-1	2,498	-0.04%
2020/05/04	2	143.75	1	144.00	144.00	1	2,476	0.04%
2020/04/30	4	144.38	5	144.80	146.50	-1	2,455	-0.04%
2020/04/29	3	142.17	0	0.00	139.00	3	2,416	0.12%
2020/04/27	1	135.50	5	137.00	136.00	-4	2,402	-0.17%
2020/04/24	1	136.00	2	136.00	135.50	-1	2,398	-0.04%
2020/04/23	2	132.50	11	134.95	134.50	-9	2,387	-0.38%
2020/04/22	1	128.00	0	0.00	132.00	1	2,371	0.04%
2020/04/21	14	129.21	0	0.00	128.50	14	2,359	0.59%
2020/04/20	0	0.00	1	131.50	133.50	-1	2,351	-0.04%
2020/04/17	1	137.00	0	0.00	132.50	1	2,378	0.04%
2020/04/16	3	131.50	1	133.00	133.00	2	2,364	0.08%
2020/04/15	6	134.08	2	134.00	133.00	4	2,349	0.17%
2020/04/14	0	0.00	3	132.50	132.50	-3	2,332	-0.13%
2020/04/13	0	0.00	2	132.00	129.00	-2	2,336	-0.09%
2020/04/10	0	0.00	2	130.25	131.50	-2	2,333	-0.09%
2020/04/09	3	130.00	4	128.50	128.50	-1	2,322	-0.04%
2020/04/08	1	131.50	0	0.00	132.50	1	2,296	0.04%
2020/04/07	1	133.00	3	132.83	133.00	-2	2,274	-0.09%
2020/04/06	1	124.00	3	124.67	127.00	-2	2,220	-0.09%
2020/03/31	1	117.00	0	0.00	118.00	1	2,175	0.05%
2020/03/27	7	117.50	3	120.33	117.50	4	2,158	0.19%
2020/03/26	2	112.00	2	114.00	114.50	0	2,113	0.00%
2020/03/25	2	115.00	0	0.00	114.50	2	2,120	0.09%
2020/03/24	1	110.00	1	108.00	110.00	0	2,090	0.00%
2020/03/23	1	103.00	0	0.00	102.00	1	2,072	0.05%
2020/03/20	0	0.00	1	107.50	107.50	-1	2,062	-0.05%
2020/03/19	8	103.00	6	108.83	101.00	2	2,023	0.10%
2020/03/18	8	121.63	1	115.50	112.00	7	1,984	0.35%
2020/03/17	3	118.17	0	0.00	119.00	3	1,933	0.16%
2020/03/16	16	128.72	0	0.00	123.00	16	1,898	0.84%
2020/03/13	4	125.88	2	133.00	133.00	2	1,838	0.11%
2020/03/12	1	141.00	0	0.00	139.00	1	1,783	0.06%
2020/03/11	1	151.00	0	0.00	151.00	1	1,737	0.06%
2020/03/05	1	164.00	3	161.33	162.00	-2	1,640	-0.12%
2020/03/04	2	155.00	2	154.50	155.00	0	1,574	0.00%
2020/03/02	2	139.00	0	0.00	141.00	2	1,528	0.13%
2020/02/27	0	0.00	1	148.50	144.00	-1	1,495	-0.07%
2020/02/19	1	162.50	2	161.50	162.00	-1	1,485	-0.07%
2020/02/13	2	169.50	1	167.50	164.00	1	1,480	0.07%
2020/02/12	2	161.50	3	162.00	166.50	-1	1,456	-0.07%
2020/02/11	2	155.25	1	157.50	157.00	1	1,439	0.07%
2020/02/10	2	152.50	2	153.50	155.50	0	1,487	0.00%
2020/02/05	0	0.00	3	153.33	152.50	-3	1,550	-0.19%
2020/02/04	2	150.50	0	0.00	152.00	2	1,555	0.13%
2020/01/31	0	0.00	1	158.00	154.50	-1	1,624	-0.06%
2020/01/30	0	0.00	2	154.50	151.00	-2	1,668	-0.12%
2020/01/20	0	0.00	1	167.50	167.00	-1	1,737	-0.06%
2020/01/17	0	0.00	1	167.00	167.00	-1	1,762	-0.06%
2020/01/13	2	163.00	4	165.75	168.50	-2	1,957	-0.10%
2020/01/10	2	163.50	0	0.00	161.50	2	1,988	0.10%
2020/01/09	0	0.00	1	165.50	165.00	-1	1,987	-0.05%
2020/01/07	1	168.00	2	168.00	168.00	-1	2,032	-0.05%
2020/01/06	1	165.00	0	0.00	165.00	1	2,034	0.05%
2020/01/03	0	0.00	1	167.50	167.00	-1	2,067	-0.05%
2020/01/02	4	169.75	6	169.08	170.00	-2	2,109	-0.09%
2019/12/31	3	166.83	0	0.00	167.50	3	2,127	0.14%
2019/12/27	1	170.00	1	169.50	170.50	0	2,271	0.00%
2019/12/26	0	0.00	0	168.00	167.00	0	2,332	0.00%
2019/12/25	3	167.67	5	167.30	168.50	-2	2,338	-0.09%
2019/12/24	5	167.40	0	0.00	166.50	5	2,346	0.21%
2019/12/20	0	0.00	4	172.75	173.00	-4	2,325	-0.17%
2019/12/19	3	168.50	0	0.00	169.00	3	2,291	0.13%
2019/12/18	0	0.00	2	168.50	167.50	-2	2,298	-0.09%
2019/12/17	3	169.50	0	0.00	169.00	3	2,306	0.13%
2019/12/13	1	169.50	1	171.00	170.50	0	2,384	0.00%
2019/12/09	0	0.00	1	171.50	171.00	-1	2,707	-0.04%
2019/11/28	0	0.00	1	176.00	174.00	-1	2,974	-0.03%
2019/11/27	2	176.50	3	176.83	178.00	-1	2,989	-0.03%
2019/11/22	0	0.00	1	170.50	171.00	-1	3,022	-0.03%
2019/11/21	1	167.00	1	168.50	170.00	0	3,064	0.00%
2019/11/20	1	169.00	0	0.00	168.00	1	3,109	0.03%
2019/11/19	0	0.00	1	170.00	169.50	-1	3,177	-0.03%
2019/11/18	1	170.50	1	171.00	170.00	0	3,235	0.00%
2019/11/13	3	168.00	1	168.00	168.00	2	3,525	0.06%
2019/11/12	0	0.00	2	168.00	172.50	-2	3,555	-0.06%
2019/11/11	1	164.50	0	0.00	164.50	1	3,555	0.03%
2019/11/08	4	170.00	0	0.00	170.00	4	3,568	0.11%
2019/11/06	3	177.67	0	0.00	175.50	3	3,547	0.08%
2019/11/05	1	181.50	0	0.00	181.00	1	3,536	0.03%
2019/11/04	0	0.00	1	182.50	181.50	-1	3,568	-0.03%
2019/11/01	1	183.00	0	0.00	183.50	1	3,571	0.03%
2019/10/31	2	182.50	1	183.00	182.00	1	3,576	0.03%
2019/10/29	3	193.17	2	191.00	188.50	1	3,583	0.03%
2019/10/28	0	0.00	3	192.50	194.50	-3	3,545	-0.08%
2019/10/25	1	185.00	1	186.50	185.00	0	3,470	0.00%
2019/10/21	2	186.75	1	190.00	177.50	1	3,476	0.03%
2019/10/18	0	0.00	1	182.50	181.50	-1	3,391	-0.03%
2019/10/16	0	0.00	1	174.00	173.50	-1	3,372	-0.03%
2019/10/15	0	0.00	2	179.50	176.50	-2	3,435	-0.06%
2019/10/08	4	177.38	0	0.00	175.00	4	3,501	0.11%
2019/10/07	0	0.00	2	180.00	179.50	-2	3,551	-0.06%
2019/10/04	1	183.00	1	182.00	183.00	0	3,546	0.00%
2019/10/03	2	177.00	1	175.00	177.00	1	3,465	0.03%
2019/10/02	1	170.50	1	174.50	170.50	0	3,438	0.00%
2019/10/01	1	170.00	0	0.00	171.00	1	3,375	0.03%
2019/09/26	0	0.00	1	170.50	170.00	-1	3,409	-0.03%
2019/09/24	3	175.50	2	172.50	171.50	1	3,555	0.03%
2019/09/23	1	171.50	1	171.50	175.50	0	3,562	0.00%
2019/09/19	1	170.50	0	0.00	171.00	1	3,587	0.03%
2019/09/17	0	0.00	1	174.50	174.50	-1	3,519	-0.03%
2019/09/11	1	165.00	2	170.00	174.00	-1	3,446	-0.03%
2019/09/09	2	168.00	2	164.50	164.50	0	3,491	0.00%
2019/09/06	1	165.00	0	0.00	165.00	1	3,514	0.03%
2019/09/05	4	159.13	3	160.83	164.00	1	3,564	0.03%
2019/08/28	0	0.00	1	157.50	161.00	-1	3,608	-0.03%
2019/08/23	0	0.00	1	165.50	162.00	-1	3,647	-0.03%
2019/08/22	0	0.00	3	166.83	167.00	-3	3,616	-0.08%
2019/08/21	2	165.00	2	164.00	164.00	0	3,559	0.00%
2019/08/20	6	163.83	1	164.00	162.50	5	3,532	0.14%
2019/08/16	0	0.00	1	143.00	144.00	-1	3,343	-0.03%
2019/08/13	5	142.70	5	141.70	141.50	0	3,561	0.00%
2019/08/12	2	141.00	1	139.50	140.50	1	3,602	0.03%
2019/08/08	1	140.00	1	140.00	140.50	0	3,614	0.00%
2019/08/07	2	136.50	3	136.67	136.50	-1	3,610	-0.03%
2019/08/06	1	130.00	1	130.00	132.00	0	3,596	0.00%
2019/07/30	0	0.00	1	136.50	139.00	-1	3,637	-0.03%
2019/07/26	0	0.00	1	141.50	142.00	-1	3,683	-0.03%
2019/07/24	2	140.00	1	136.50	136.00	1	3,693	0.03%
2019/07/23	0	0.00	1	141.50	140.00	-1	3,673	-0.03%
2019/07/22	2	142.75	0	0.00	142.00	2	3,666	0.05%
2019/07/19	1	144.00	1	144.50	145.00	0	3,637	0.00%
2019/07/17	2	146.50	2	147.50	144.00	0	3,637	0.00%
2019/07/16	3	143.17	7	143.29	145.50	-4	3,555	-0.11%
2019/07/15	1	140.50	6	140.42	141.00	-5	3,489	-0.14%
2019/07/12	11	144.86	3	144.67	145.50	8	3,468	0.23%
2019/07/11	4	141.50	6	141.83	144.00	-2	3,420	-0.06%
2019/07/09	0	0.00	6	135.50	136.50	-6	3,325	-0.18%
2019/07/03	0	0.00	1	136.00	135.00	-1	3,394	-0.03%
2019/07/02	2	139.75	3	138.00	139.00	-1	3,368	-0.03%
2019/07/01	7	136.36	0	0.00	137.50	7	3,320	0.21%
2019/06/27	2	133.00	0	0.00	133.50	2	3,279	0.06%
2019/06/24	0	0.00	1	131.00	132.50	-1	3,262	-0.03%
2019/06/21	1	132.00	0	0.00	132.50	1	3,280	0.03%
2019/06/20	22	135.55	0	0.00	135.50	22	3,286	0.67%
2019/06/19	0	0.00	24	133.65	135.50	-24	3,267	-0.73%
2019/06/18	2	131.75	0	0.00	132.00	2	3,219	0.06%
2019/06/17	1	138.50	2	137.50	139.50	-1	3,122	-0.03%
2019/06/14	0	0.00	2	135.00	134.50	-2	3,062	-0.07%
2019/06/13	1	132.00	0	0.00	132.00	1	3,052	0.03%
2019/06/11	0	0.00	131	132.87	131.00	-131	3,117	-4.20%	大賣/鉅額交易
2019/06/10	5	134.00	7	137.50	138.00	-2	3,118	-0.06%
2019/06/06	15	131.60	0	0.00	131.00	15	3,121	0.48%
2019/06/05	2	132.50	2	133.50	133.50	0	3,167	0.00%
2019/06/04	119	130.46	3	129.17	129.00	116	3,163	3.67%	大買/鉅額交易
2019/05/31	1	125.50	0	0.00	126.00	1	3,148	0.03%
2019/05/30	0	0.00	1	116.00	118.00	-1	3,106	-0.03%
2019/05/29	1	113.50	0	0.00	114.50	1	3,089	0.03%
2019/05/28	0	0.00	1	116.50	117.00	-1	3,074	-0.03%
2019/05/27	2	114.25	2	112.75	115.00	0	3,079	0.00%
2019/05/24	1	117.00	2	121.75	115.00	-1	3,064	-0.03%
2019/05/23	6	120.58	0	0.00	120.50	6	3,004	0.20%
2019/05/22	3	123.00	8	124.69	124.00	-5	2,985	-0.17%
2019/05/21	3	114.67	1	112.50	117.50	2	2,929	0.07%
2019/05/20	1	111.00	0	0.00	114.50	1	2,909	0.03%
2019/05/16	1	141.00	2	137.25	133.50	-1	2,836	-0.04%
2019/05/15	1	136.50	0	0.00	138.00	1	2,842	0.04%
2019/05/13	0	0.00	1	134.50	136.00	-1	2,812	-0.04%
2019/05/10	1	133.00	1	134.50	133.00	0	2,812	0.00%
2019/05/09	1	136.00	0	0.00	134.00	1	2,787	0.04%
2019/05/08	2	139.75	5	139.20	140.50	-3	2,768	-0.11%
2019/05/06	2	131.00	0	0.00	129.50	2	2,681	0.07%
2019/04/30	2	128.50	1	130.50	127.00	1	2,573	0.04%
2019/04/29	1	128.50	1	130.50	128.00	0	2,621	0.00%
2019/04/26	0	0.00	1	130.50	132.50	-1	2,669	-0.04%
2019/04/25	0	0.00	1	136.50	138.50	-1	2,666	-0.04%
2019/04/24	3	138.67	0	0.00	138.50	3	2,700	0.11%
2019/04/18	1	134.00	0	0.00	135.50	1	2,720	0.04%
2019/04/15	2	134.50	0	0.00	135.50	2	2,771	0.07%
2019/04/12	0	0.00	2	135.50	135.50	-2	2,800	-0.07%
2019/04/11	1	138.00	0	0.00	138.00	1	2,806	0.04%
2019/04/10	1	141.50	1	142.50	143.00	0	2,756	0.00%
2019/04/09	0	0.00	2	149.50	146.50	-2	2,724	-0.07%
2019/04/08	0	0.00	1	145.00	142.00	-1	2,680	-0.04%
2019/04/03	1	147.50	0	0.00	145.50	1	2,675	0.04%
2019/04/02	1	150.50	1	151.00	150.00	0	2,669	0.00%
2019/03/29	0	0.00	1	143.50	141.50	-1	2,624	-0.04%
2019/03/27	2	138.50	2	137.50	137.50	0	2,646	0.00%
2019/03/25	0	0.00	1	142.00	143.00	-1	2,636	-0.04%
2019/03/22	1	140.50	0	0.00	139.00	1	2,599	0.04%
2019/03/20	2	139.50	0	0.00	137.50	2	2,660	0.08%
2019/03/19	1	141.50	1	140.50	141.00	0	2,671	0.00%
2019/03/15	3	134.17	2	135.50	135.00	1	2,692	0.04%
2019/03/14	3	134.50	4	133.75	135.50	-1	2,674	-0.04%
2019/03/13	0	0.00	1	126.50	128.50	-1	2,597	-0.04%
2019/03/12	2	127.75	0	0.00	124.00	2	2,568	0.08%
2019/03/11	1	125.50	2	124.00	125.50	-1	2,543	-0.04%
2019/03/07	2	122.00	6	120.25	120.50	-4	2,577	-0.16%
2019/03/06	5	115.50	1	115.00	115.50	4	2,502	0.16%
2019/03/05	0	0.00	1	116.00	115.00	-1	2,530	-0.04%
2019/03/04	0	0.00	1	118.00	118.50	-1	2,520	-0.04%
2019/02/27	0	0.00	2	116.75	117.00	-2	2,548	-0.08%
2019/02/26	4	118.13	0	0.00	117.00	4	2,561	0.16%
2019/02/25	2	120.25	1	117.00	120.50	1	2,562	0.04%
2019/02/21	2	121.00	0	0.00	121.00	2	2,527	0.08%
2019/02/20	1	123.50	2	124.25	124.50	-1	2,513	-0.04%
2019/02/19	1	120.50	0	0.00	121.00	1	2,534	0.04%
2019/02/18	8	123.50	9	124.33	125.00	-1	2,474	-0.04%
2019/02/14	0	0.00	9	112.94	113.00	-9	2,358	-0.38%
2019/02/13	9	109.56	0	0.00	110.00	9	2,329	0.39%
2019/02/12	1	114.50	8	114.00	115.00	-7	2,322	-0.30%
2019/02/11	0	0.00	1	112.00	113.00	-1	2,399	-0.04%
2019/01/30	1	110.00	0	0.00	110.00	1	2,390	0.04%
2019/01/29	8	110.00	0	0.00	110.00	8	2,384	0.34%
2019/01/25	0	0.00	1	115.00	117.00	-1	2,404	-0.04%
2019/01/24	0	0.00	1	113.00	113.50	-1	2,390	-0.04%
2019/01/22	0	0.00	1	113.50	113.50	-1	2,406	-0.04%
2019/01/21	1	114.00	0	0.00	113.50	1	2,392	0.04%
2019/01/18	1	113.50	3	110.00	111.50	-2	2,331	-0.09%
2019/01/17	1	105.00	0	0.00	105.00	1	2,269	0.04%
2019/01/16	1	113.50	0	0.00	109.50	1	2,254	0.04%
2019/01/15	0	0.00	2	107.50	108.00	-2	2,217	-0.09%
2019/01/14	1	104.00	0	0.00	103.00	1	2,199	0.05%
2019/01/11	0	0.00	1	107.00	107.00	-1	2,264	-0.04%
2019/01/10	2	103.75	4	103.88	105.00	-2	2,290	-0.09%
2019/01/09	0	0.00	1	104.00	102.50	-1	2,259	-0.04%
2019/01/08	1	99.60	0	0.00	99.10	1	2,210	0.05%
2019/01/07	1	96.50	2	99.60	99.60	-1	2,199	-0.05%
2019/01/04	3	96.33	0	0.00	95.60	3	2,174	0.14%
2019/01/03	0	0.00	1	104.50	103.00	-1	2,158	-0.05%
2018/12/28	1	101.00	0	0.00	100.50	1	2,129	0.05%
2018/12/25	1	99.50	1	99.00	99.70	0	2,179	0.00%
2018/12/22	0	0.00	1	103.50	102.00	-1	2,160	-0.05%
2018/12/21	3	107.17	1	106.50	106.00	2	2,157	0.09%
2018/12/20	0	0.00	1	107.50	110.00	-1	2,126	-0.05%
2018/12/19	2	109.75	2	111.00	109.50	0	2,110	0.00%
2018/12/18	2	110.00	1	114.50	109.00	1	2,094	0.05%
2018/12/17	2	115.25	1	114.50	115.00	1	2,060	0.05%
2018/12/14	0	0.00	1	116.50	113.50	-1	2,052	-0.05%
2018/12/13	3	117.67	5	116.50	117.50	-2	2,019	-0.10%
2018/12/12	2	116.00	2	114.25	113.00	0	1,942	0.00%
2018/12/11	1	112.00	2	110.50	115.00	-1	1,906	-0.05%
2018/12/10	2	105.75	1	106.50	105.00	1	1,857	0.05%
2018/12/07	1	113.00	1	114.50	110.50	0	1,836	0.00%
2018/12/06	0	0.00	1	106.00	106.50	-1	1,786	-0.06%
2018/12/05	1	106.00	1	111.00	111.00	0	1,773	0.00%
2018/12/04	1	109.50	1	108.50	109.00	0	1,754	0.00%
2018/12/03	3	112.17	1	109.00	110.50	2	1,771	0.11%
2018/11/30	1	110.50	2	109.75	111.00	-1	1,707	-0.06%
2018/11/26	2	96.65	1	94.50	98.00	1	1,531	0.07%
2018/11/19	0	0.00	2	98.20	98.50	-2	1,502	-0.13%
2018/11/16	1	97.00	6	96.80	98.00	-5	1,489	-0.34%
2018/11/15	3	93.40	2	93.40	93.60	1	1,421	0.07%
2018/11/14	1	92.00	3	92.60	92.30	-2	1,415	-0.14%
2018/11/13	3	90.83	3	90.03	91.00	0	1,417	0.00%
2018/11/12	1	91.80	1	91.80	92.20	0	1,408	0.00%
2018/11/09	4	89.90	4	89.48	92.20	0	1,401	0.00%
2018/11/08	7	92.39	6	93.00	92.80	1	1,383	0.07%
2018/11/07	1	87.10	1	86.90	87.00	0	1,304	0.00%
2018/11/06	1	85.20	2	84.60	84.30	-1	1,322	-0.08%
2018/11/02	2	85.55	10	85.93	86.80	-8	1,332	-0.60%
2018/11/01	0	0.00	2	83.50	83.20	-2	1,349	-0.15%
2018/10/31	4	79.43	2	79.10	80.00	2	1,336	0.15%
2018/10/30	2	75.60	0	0.00	76.20	2	1,320	0.15%
2018/10/29	0	0.00	1	74.70	73.80	-1	1,343	-0.07%
2018/10/25	1	75.80	1	77.60	76.70	0	1,375	0.00%
2018/10/24	8	80.46	0	0.00	80.10	8	1,396	0.57%
2018/10/19	3	81.80	11	80.30	82.00	-8	1,404	-0.57%
2018/10/18	0	0.00	1	79.20	79.20	-1	1,331	-0.08%
2018/10/15	0	0.00	8	74.19	74.50	-8	1,351	-0.59%
2018/10/11	10	71.26	2	72.45	70.80	8	1,385	0.58%
2018/10/05	2	78.40	0	0.00	78.60	2	1,476	0.14%
2018/09/21	1	83.90	1	83.40	83.40	0	1,940	0.00%
2018/09/13	1	82.00	0	0.00	83.40	1	2,664	0.04%
2018/09/12	0	0.00	1	79.80	80.10	-1	2,886	-0.03%
2018/09/07	1	89.00	2	87.00	85.00	-1	3,062	-0.03%
2018/09/05	5	93.00	0	0.00	93.20	5	3,250	0.15%
2018/09/04	4	93.35	0	0.00	93.50	4	3,444	0.12%
2018/09/03	2	94.25	0	0.00	92.70	2	3,572	0.06%
2018/08/30	1	99.00	1	96.20	96.00	0	3,803	0.00%
2018/08/29	1	98.10	2	98.55	98.70	-1	3,927	-0.03%
2018/08/28	3	97.30	1	98.30	98.00	2	3,949	0.05%
2018/08/27	0	0.00	12	97.74	97.50	-12	3,938	-0.30%
2018/08/24	1	94.80	0	0.00	95.20	1	3,926	0.03%
2018/08/22	1	96.00	0	0.00	95.00	1	3,930	0.03%
2018/08/16	9	95.39	0	0.00	94.80	9	3,950	0.23%
2018/08/15	0	0.00	2	95.35	95.30	-2	3,936	-0.05%
2018/08/14	2	93.95	0	0.00	95.00	2	3,924	0.05%
2018/08/09	2	98.75	1	98.00	98.40	1	3,869	0.03%
2018/08/08	4	100.83	5	100.26	100.00	-1	3,860	-0.03%
2018/08/07	2	97.05	0	0.00	97.10	2	3,814	0.05%
2018/08/03	0	0.00	6	97.88	98.40	-6	3,805	-0.16%
2018/08/02	0	0.00	0.4	93.80	93.60	-0.4	3,776	-0.01%
2018/08/01	1	97.90	2	97.55	97.70	-1	3,780	-0.03%
2018/07/31	9	95.82	3	96.23	96.20	6	3,752	0.16%
2018/07/30	0	0.00	1	97.00	98.00	-1	3,719	-0.03%
2018/07/27	0	0.00	1	102.50	102.00	-1	3,700	-0.03%
2018/07/26	1	98.70	0	0.00	101.50	1	3,679	0.03%
2018/07/24	2	97.10	0	0.00	99.00	2	3,667	0.05%
2018/07/23	3	98.00	5	98.26	98.00	-2	3,668	-0.05%
2018/07/20	0	0.00	29	98.05	95.60	-29	3,643	-0.80%
2018/07/19	2	100.00	1	100.50	100.00	1	3,602	0.03%
2018/07/18	2	99.65	1	99.30	100.00	1	3,602	0.03%
2018/07/17	0	0.00	2	104.25	103.00	-2	3,581	-0.06%
2018/07/16	5	108.70	2	107.00	107.00	3	3,573	0.08%
2018/07/13	7	111.43	9	111.94	113.50	-2	3,628	-0.06%
2018/07/12	9	107.28	11	107.59	108.50	-2	3,613	-0.06%
2018/07/11	4	108.13	5	108.40	106.50	-1	3,583	-0.03%
2018/07/10	7	108.29	5	108.40	107.50	2	3,569	0.06%
2018/07/09	12	112.71	13	109.85	108.00	-1	3,519	-0.03%
2018/07/06	26	119.69	4	116.88	119.50	22	3,419	0.64%
2018/07/05	4	119.38	4	122.75	116.50	0	3,345	0.00%
2018/07/04	4	117.50	10	119.75	124.00	-6	3,232	-0.19%
2018/07/03	5	117.00	15	116.57	114.50	-10	3,136	-0.32%
2018/07/02	5	116.50	3	115.50	115.00	2	3,084	0.06%
2018/06/29	14	117.39	17.6	117.24	117.50	-3.6	3,047	-0.12%
2018/06/28	6	113.33	8	114.56	115.00	-2	2,986	-0.07%
2018/06/27	47	124.45	27	119.61	115.50	20	2,890	0.69%
2018/06/26	12	123.42	19	124.21	128.00	-7	2,682	-0.26%
2018/06/25	11	123.64	10	122.85	120.50	1	2,519	0.04%
2018/06/22	21	119.07	20	121.28	125.00	1	2,414	0.04%
2018/06/21	5	119.10	11	121.32	121.00	-6	2,272	-0.26%
2018/06/20	14	112.46	15	112.07	112.50	-1	2,033	-0.05%
2018/06/19	4	116.00	4	116.25	116.00	0	1,959	0.00%
2018/06/15	3	113.83	3	113.67	115.00	0	1,878	0.00%
2018/06/14	8	117.00	7	115.21	116.00	1	1,784	0.06%
2018/06/13	9	121.17	6	122.83	119.00	3	1,683	0.18%
2018/06/12	8	117.06	3	116.83	116.00	5	1,582	0.32%
2018/06/11	2	110.50	5	113.70	114.50	-3	1,394	-0.22%
2018/06/08	4	101.83	11	103.41	104.50	-7	1,271	-0.55%
2018/06/07	4	99.23	4	99.60	98.50	0	1,125	0.00%
2018/06/06	7	98.41	11	96.83	97.50	-4	1,043	-0.38%
2018/06/05	5	92.90	2	93.25	93.50	3	901	0.33%
2018/06/01	1	90.90	2	91.90	90.30	-1	857	-0.12%
2018/05/29	1	91.30	0	0.00	91.00	1	824	0.12%
2018/05/25	0	0.00	3	91.10	91.20	-3	805	-0.37%
2018/05/21	0	0.00	1	87.30	88.00	-1	781	-0.13%
2018/05/16	1	88.20	1	88.00	87.20	0	782	0.00%
2018/05/10	1	89.10	1	89.90	89.50	0	789	0.00%
2018/05/09	1	91.10	15	90.89	89.70	-14	787	-1.78%
2018/05/07	1	86.30	0	0.00	85.80	1	775	0.13%
2018/05/02	4	86.00	0	0.00	86.60	4	801	0.50%
2018/04/30	10	84.29	1	84.50	85.20	9	803	1.12%
2018/04/27	1	85.90	2	86.75	84.60	-1	809	-0.12%
2018/04/24	0	0.00	4	88.58	89.10	-4	823	-0.49%
2018/04/23	4	91.68	3	91.47	90.80	1	855	0.12%
2018/04/20	5	92.90	1	94.60	93.40	4	931	0.43%
2018/04/19	15	95.29	13	95.84	94.10	2	938	0.21%
2018/04/18	1	92.10	0	0.00	92.70	1	819	0.12%
2018/04/16	1	90.20	3	90.13	90.40	-2	772	-0.26%
2018/04/13	0	0.00	1	90.00	89.60	-1	757	-0.13%
2018/03/28	1	89.40	0	0.00	87.90	1	784	0.13%
2018/03/19	1	88.60	0	0.00	88.60	1	808	0.12%
2018/03/16	1	87.30	0	0.00	90.70	1	803	0.12%
2018/03/14	1	88.00	0	0.00	88.70	1	737	0.14%
2018/03/13	0	0.00	1	86.90	87.70	-1	728	-0.14%
2018/03/12	0	0.00	1	85.40	86.80	-1	722	-0.14%
2018/03/08	0	0.00	0	85.00	84.10	0	709	0.00%
2018/03/07	0	0.00	3	82.80	82.60	-3	706	-0.42%
2018/03/01	0	0.00	2	85.50	86.30	-2	703	-0.28%
2018/02/23	2	83.40	0	0.00	83.60	2	691	0.29%
2018/02/22	1	83.20	3	82.50	81.70	-2	694	-0.29%
2018/02/09	2	81.30	0	0.00	81.50	2	691	0.29%
2018/02/07	1	83.30	1	83.10	82.80	0	721	0.00%
2018/02/02	0	0.00	1	88.30	88.20	-1	708	-0.14%
2018/02/01	0	0.00	1	88.20	86.90	-1	710	-0.14%
2018/01/30	1	87.40	0	0.00	86.20	1	707	0.14%
2018/01/29	0	0.00	1	89.00	88.40	-1	702	-0.14%
2018/01/26	1	87.90	0	0.00	88.60	1	703	0.14%
2018/01/25	2	88.55	4	87.95	87.50	-2	711	-0.28%
2018/01/24	3	89.40	0	0.00	89.10	3	729	0.41%
2018/01/23	3	90.07	0	0.00	89.80	3	732	0.41%
2018/01/22	1	92.40	3	91.97	91.20	-2	721	-0.28%
2018/01/19	4	90.38	3	89.73	90.00	1	707	0.14%
2018/01/18	2	91.15	1	90.80	90.40	1	698	0.14%
2018/01/17	3	91.50	0	0.00	90.60	3	693	0.43%
2018/01/16	11	90.96	9	91.17	91.10	2	661	0.30%
2018/01/15	0	0.00	1	86.90	87.30	-1	592	-0.17%
2018/01/12	1	84.30	0	0.00	84.10	1	576	0.17%
2018/01/09	0	0.00	2	84.50	84.50	-2	594	-0.34%
2018/01/08	1	87.50	0	0.00	86.00	1	605	0.17%
2018/01/05	4	87.30	0	0.00	87.40	4	603	0.66%
2018/01/04	0	0.00	1	83.70	87.00	-1	579	-0.17%
2018/01/02	0	0.00	1	84.80	84.70	-1	586	-0.17%