矽創 (8016)-元大-鳳中券商分點個股進出

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
272.0
漲跌
▼2.0
漲幅
-0.73%
成交量
461張
產業
上市半導體類股▼2.09%
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－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.1	261.45	0	0.00	263.00	0.1	1,549	0.01%
2024/04/16	0	0.00	1	282.00	283.50	-1	1,520	-0.07%
2024/04/15	0	0.00	0.2	286.50	286.50	-0.2	1,510	-0.01%
2024/04/12	1	292.50	0	0.00	289.00	1	1,506	0.07%
2024/04/11	1	291.50	0	0.00	291.50	1	1,500	0.07%
2024/04/09	1.1	287.50	0	0.00	285.50	1.1	1,513	0.07%
2024/04/02	1	293.50	0	0.00	293.50	1	1,475	0.07%
2024/03/29	3	294.33	3	296.33	291.50	0	1,502	0.00%
2024/03/27	0.2	290.50	0	0.00	303.50	0.2	1,440	0.01%
2024/03/25	1	299.50	1	308.50	296.50	0	1,441	0.00%
2024/03/22	3	303.00	0.3	307.00	300.00	2.7	1,441	0.19%
2024/03/21	1.3	312.35	1	314.50	314.50	0.3	1,415	0.02%
2024/03/20	0	0.00	3	319.50	317.00	-3	1,365	-0.22%
2024/03/19	1	300.00	0	0.00	300.00	1	1,245	0.08%
2024/03/18	1	292.00	1	297.50	299.00	0	1,224	0.00%
2024/03/15	1	280.00	1	283.00	282.00	0	1,195	0.00%
2024/03/13	0	0.00	0	294.00	287.50	0	1,129	0.00%
2024/03/11	0	284.00	0	0.00	282.00	0	1,114	0.00%
2024/03/07	1	294.00	0	0.00	292.50	1	1,116	0.09%
2024/03/06	1	297.00	1	299.50	296.50	0	1,118	0.00%
2024/03/05	1	302.00	1	302.17	305.50	0	1,126	0.00%
2024/03/04	0	297.10	0.1	306.50	308.00	0	1,105	0.00%
2024/03/01	0	295.00	3	296.33	296.50	-3	1,066	-0.28%
2024/02/27	1	297.50	1	294.00	293.00	0	1,039	0.00%
2024/02/22	0	0.00	2.2	291.18	292.50	-2.2	1,086	-0.20%
2024/02/21	2	296.00	1	296.00	290.50	1	1,097	0.09%
2024/02/20	2.1	292.90	0.4	294.75	295.00	1.6	1,103	0.15%
2024/01/15	0.1	281.00	0	0.00	281.00	0.1	1,275	0.01%
2024/01/11	0	0.00	1	278.00	277.50	-1	1,329	-0.08%
2024/01/10	1	279.50	0	0.00	280.50	1	1,361	0.07%
2024/01/04	13	281.69	13	280.88	283.00	0	1,382	0.00%
2024/01/03	15	279.50	15	278.00	278.00	0	1,370	0.00%
2023/12/22	0	280.00	0	0.00	281.00	0	1,400	0.00%
2023/12/19	0	281.00	0	0.00	280.00	0	1,378	0.00%
2023/12/18	0	290.00	0	0.00	289.00	0	1,387	0.00%
2023/12/15	0.1	290.00	0	0.00	288.50	0.1	1,410	0.00%
2023/12/14	0	0.00	0	293.50	293.00	0	1,463	0.00%
2023/12/13	0	0.00	3	292.17	289.50	-3	1,526	-0.20%
2023/12/12	0.1	291.50	0	0.00	290.00	0.1	1,584	0.01%
2023/12/08	1.2	291.50	0.2	292.25	292.00	1	1,670	0.06%
2023/12/07	0.1	288.00	0.1	290.00	288.00	0	1,747	0.00%
2023/12/05	0	287.50	0	0.00	284.50	0	1,910	0.00%
2023/12/01	1	290.00	0	0.00	292.00	1	2,018	0.05%
2023/11/30	1	292.00	1	289.50	289.00	0	2,143	0.00%
2023/11/29	0	0.00	0.1	296.50	294.50	-0.1	2,153	0.00%
2023/11/27	0.1	290.00	0	0.00	289.00	0.1	2,151	0.00%
2023/11/22	0	0.00	0	293.00	296.00	0	2,179	0.00%
2023/11/21	0	290.00	1	291.50	289.50	-1	2,179	-0.04%
2023/11/20	1	291.00	0	0.00	291.00	1	2,196	0.05%
2023/11/17	0	0.00	1	288.00	294.00	-1	2,182	-0.05%
2023/11/16	0.1	288.00	0	0.00	285.00	0.1	2,163	0.00%
2023/11/15	0	0.00	0.7	290.90	291.50	-0.7	2,153	-0.03%
2023/11/14	0	0.00	1.2	291.79	292.00	-1.2	2,152	-0.06%
2023/11/13	0.1	285.00	0.2	287.00	287.00	-0.1	2,156	0.00%
2023/11/10	0	0.00	0.2	285.00	284.50	-0.2	2,169	-0.01%
2023/11/09	1	291.00	2	292.25	289.00	-1	2,192	-0.05%
2023/11/08	0	0.00	0.2	290.30	288.50	-0.2	2,201	-0.01%
2023/11/07	0	0.00	1.2	290.23	290.50	-1.2	2,207	-0.06%
2023/11/06	1	284.00	0	0.00	285.50	1	2,204	0.05%
2023/11/03	0.1	284.00	0.1	290.19	283.00	0	2,222	0.00%
2023/11/02	1.1	285.00	1.1	292.73	296.50	0	2,199	0.00%
2023/11/01	1	289.00	2.7	288.96	290.00	-1.7	2,204	-0.07%
2023/10/31	1	285.00	0.1	286.00	285.00	0.9	2,249	0.04%
2023/10/30	1	285.00	1.1	281.86	285.00	-0.1	2,303	0.00%
2023/10/27	0	0.00	1	271.50	270.50	-1	2,318	-0.04%
2023/10/26	4	276.50	4	273.75	274.50	0	2,322	0.00%
2023/10/25	0.1	278.50	0	0.00	275.50	0.1	2,322	0.00%
2023/10/23	1.2	280.43	1	279.00	276.50	0.2	2,340	0.01%
2023/10/20	0	0.00	1	283.00	287.00	-1	2,323	-0.04%
2023/10/19	1.1	282.95	0.4	290.50	284.50	0.8	2,309	0.03%
2023/10/18	1.2	282.50	0	283.00	282.50	1.2	2,282	0.05%
2023/10/17	0.1	275.00	2	281.49	278.50	-1.9	2,255	-0.09%
2023/10/16	1.1	269.09	1	273.00	272.00	0.1	2,263	0.00%
2023/10/12	1	273.50	0	0.00	272.00	1	2,276	0.04%
2023/10/05	1.4	280.94	0	0.00	278.50	1.4	2,386	0.06%
2023/10/03	0	283.00	1.1	281.82	280.00	-1.1	2,411	-0.05%
2023/10/02	1.1	274.27	1.1	277.45	277.50	0	2,399	0.00%
2023/09/28	0	0.00	0	276.50	278.50	0	2,394	0.00%
2023/09/27	1.1	271.14	1	277.00	278.50	0.1	2,398	0.00%
2023/09/26	1	279.00	3.2	278.22	278.50	-2.2	2,380	-0.09%
2023/09/25	1	282.01	0.2	282.44	282.50	0.8	2,371	0.03%
2023/09/22	2.2	283.18	3	281.83	285.00	-0.8	2,370	-0.03%
2023/09/21	9.2	286.74	9	284.67	284.50	0.2	2,371	0.01%
2023/09/20	2.1	287.64	6	292.75	286.50	-3.9	2,359	-0.17%
2023/09/19	2	287.02	2.2	287.89	295.50	-0.2	2,340	-0.01%
2023/09/18	11.6	308.21	12.4	293.11	293.00	-0.7	2,278	-0.03%
2023/09/15	80.7	310.78	80.1	302.64	302.50	0.6	2,202	0.03%
2023/09/14	2.3	299.99	2	302.50	300.00	0.3	2,129	0.01%
2023/09/13	11.1	296.85	13.1	295.43	295.00	-2	2,083	-0.10%
2023/09/12	15.1	294.66	15.2	294.67	292.00	-0.1	2,032	0.00%
2023/09/11	3.1	289.55	4	290.02	291.50	-0.9	1,953	-0.05%
2023/09/08	1.1	271.67	4.1	277.75	277.50	-2.9	1,835	-0.16%
2023/09/07	1.1	274.86	3.2	274.13	271.50	-2.1	1,800	-0.12%
2023/09/06	4	274.37	1.3	273.62	273.50	2.8	1,764	0.16%
2023/09/05	11.3	268.34	13.6	272.33	279.00	-2.3	1,684	-0.14%
2023/09/04	1	246.00	2	253.00	255.00	-1	1,563	-0.06%
2023/09/01	0.2	249.86	0	0.00	250.50	0.2	1,544	0.01%
2023/08/31	1	248.49	0.1	247.00	250.00	1	1,542	0.06%
2023/08/30	1	247.99	2	247.25	248.50	-1	1,553	-0.06%
2023/08/29	1	241.02	0.1	243.76	244.00	0.9	1,535	0.06%
2023/08/28	1	243.50	1.3	242.38	243.50	-0.3	1,513	-0.02%
2023/08/25	2.1	236.79	1	235.50	236.00	1.1	1,490	0.07%
2023/08/24	1	239.95	0	241.00	242.00	1	1,466	0.07%
2023/08/23	0	235.25	0	0.00	236.00	0	1,447	0.00%
2023/08/22	0	235.57	1	235.00	235.00	-1	1,454	-0.07%
2023/08/21	0	234.00	1	234.50	237.00	-1	1,453	-0.07%
2023/08/18	0.1	235.21	2	234.00	233.50	-1.9	1,448	-0.13%
2023/08/17	2	240.24	1.2	240.33	239.00	0.8	1,437	0.06%
2023/08/16	1.1	238.93	1	238.50	239.50	0.1	1,423	0.01%
2023/08/15	0	237.00	1	239.50	239.50	-1	1,409	-0.07%
2023/08/14	3.1	234.15	0	0.00	237.00	3.1	1,379	0.22%
2023/08/11	1	236.47	0	0.00	236.50	1	1,375	0.07%
2023/08/10	0	233.83	0	0.00	235.50	0	1,374	0.00%
2023/08/09	0	234.43	1	233.00	236.50	-1	1,376	-0.07%
2023/08/08	1.1	235.42	0	0.00	236.50	1.1	1,347	0.08%
2023/08/07	1.2	236.84	1	235.00	235.50	0.2	1,334	0.01%
2023/08/04	1.1	230.84	3	235.17	234.00	-1.9	1,299	-0.15%
2023/08/02	1	229.03	0.1	235.00	230.00	0.9	1,240	0.08%
2023/08/01	0	224.00	0	0.00	230.50	0	1,170	0.00%
2023/07/31	0	219.25	0	0.00	220.00	0	1,128	0.00%
2023/07/28	2	219.01	0	0.00	219.00	2	1,128	0.18%
2023/07/27	0	220.00	0.1	220.00	219.50	-0.1	1,122	-0.01%
2023/07/26	0	210.00	0	0.00	207.50	0	1,104	0.00%
2023/07/25	0	214.53	0	0.00	213.00	0	1,092	0.00%
2023/07/24	0	216.43	0	0.00	214.50	0	1,087	0.00%
2023/07/21	0	219.00	0	0.00	221.00	0	1,087	0.00%
2023/07/20	0	222.43	0	0.00	221.00	0	1,103	0.00%
2023/07/19	2	223.75	2	223.50	224.00	0	1,105	0.00%
2023/07/18	0	214.50	0	0.00	216.00	0	1,106	0.00%
2023/07/17	0	217.90	0	0.00	216.50	0	1,106	0.00%
2023/07/14	0.1	222.06	0	0.00	220.00	0.1	1,107	0.01%
2023/07/13	1.1	226.50	0	0.00	219.00	1.1	1,114	0.10%
2023/07/12	0	247.00	1.1	247.00	246.50	-1.1	1,077	-0.10%
2023/07/11	0	248.00	0	0.00	246.00	0	1,053	0.00%
2023/07/10	0	248.50	0.1	248.00	248.00	-0.1	1,046	-0.01%
2023/07/07	1.1	244.57	1.1	244.66	248.50	0	1,060	0.00%
2023/07/05	0	247.11	1	245.50	246.50	-1	1,110	-0.09%
2023/07/04	0.3	248.50	0	0.00	250.00	0.3	1,111	0.03%
2023/07/03	0.2	242.91	4	238.00	244.50	-3.8	1,090	-0.35%
2023/06/30	0	235.25	0	0.00	234.50	0	1,080	0.00%
2023/06/29	0	241.50	0	242.00	239.00	0	1,076	0.00%
2023/06/28	0	238.50	0	0.00	238.00	0	1,076	0.00%
2023/06/27	0	233.50	0	0.00	233.00	0	1,129	0.00%
2023/06/26	1.1	232.03	0.1	232.00	231.00	1	1,142	0.09%
2023/06/21	0.1	236.14	0	237.50	236.50	0	1,154	0.00%
2023/06/20	0.2	234.52	0	0.00	236.00	0.2	1,174	0.02%
2023/06/19	0.1	236.21	0	0.00	235.50	0.1	1,215	0.00%
2023/06/16	0.1	237.25	0	0.00	238.50	0.1	1,257	0.00%
2023/06/15	0	0.00	0	238.75	239.00	0	1,300	0.00%
2023/06/14	0.1	238.12	0	0.00	238.00	0.1	1,413	0.01%
2023/06/13	0.3	239.95	0	239.50	239.50	0.3	1,429	0.02%
2023/06/12	0	234.57	0	0.00	239.00	0	1,427	0.00%
2023/06/09	0	236.00	0	236.50	237.50	0	1,418	0.00%
2023/06/08	0	0.00	0	238.50	234.50	0	1,430	0.00%
2023/06/07	0	0.00	0.2	235.50	235.50	-0.2	1,454	-0.01%
2023/06/06	0	0.00	1	230.00	231.50	-1	1,449	-0.07%
2023/06/05	1.1	232.69	0	229.79	234.00	1.1	1,456	0.07%
2023/05/31	0	0.00	1	225.00	225.00	-1	1,488	-0.07%
2023/05/29	1	225.00	1	224.50	225.50	0	1,518	0.00%
2023/05/24	0	224.41	0	0.00	223.50	0	1,663	0.00%
2023/05/23	0	225.00	0	0.00	226.00	0	1,788	0.00%
2023/05/22	0	226.00	0	0.00	224.00	0	1,844	0.00%
2023/05/19	0	223.56	0	225.00	223.50	0	1,914	0.00%
2023/05/18	0	223.50	0	0.00	222.50	0	1,936	0.00%
2023/05/17	1	222.00	1.1	222.54	222.50	-0.1	1,953	0.00%
2023/05/16	0	0.00	1	220.07	220.50	-1	1,949	-0.05%
2023/05/15	0.1	215.44	0	0.00	215.00	0.1	1,937	0.00%
2023/05/12	0	217.50	0	0.00	220.00	0	1,960	0.00%
2023/05/11	0	219.00	0	0.00	218.00	0	1,984	0.00%
2023/05/10	0	225.00	0	0.00	223.00	0	2,054	0.00%
2023/05/09	0	220.22	0	0.00	220.50	0	2,071	0.00%
2023/05/08	0	223.50	0	0.00	223.50	0	2,088	0.00%
2023/05/05	0	222.50	0	0.00	223.50	0	2,108	0.00%
2023/05/04	0	223.59	0	0.00	222.50	0	2,137	0.00%
2023/04/28	0.1	227.00	0	0.00	227.50	0.1	2,365	0.00%
2023/04/26	0.1	219.27	0	0.00	221.50	0.1	2,354	0.01%
2023/04/25	0.1	222.83	0	0.00	219.50	0.1	2,351	0.00%
2023/04/24	1	230.50	0	0.00	229.00	1	2,330	0.04%
2023/04/21	0.2	231.84	1	237.00	229.50	-0.8	2,327	-0.04%
2023/04/20	0.3	241.25	0	0.00	236.50	0.3	2,317	0.01%
2023/04/19	0.1	244.31	0	0.00	240.50	0.1	2,331	0.00%
2023/04/18	2	246.49	0	0.00	245.00	2	2,353	0.09%
2023/04/17	2	250.50	0	258.00	250.00	2	2,362	0.08%
2023/04/14	1	248.00	0	252.00	253.00	1	2,356	0.04%
2023/04/13	0	247.00	0	0.00	245.50	0	2,364	0.00%
2023/04/12	2	250.50	2	251.00	252.50	0	2,351	0.00%
2023/04/11	0	249.00	1.1	248.55	250.50	-1.1	2,318	-0.05%
2023/04/10	0	241.50	0.1	243.00	240.50	0	2,250	0.00%
2023/04/07	0	0.00	4.1	239.49	239.50	-4.1	2,247	-0.18%
2023/03/31	0.1	237.00	1	238.52	237.50	-0.9	2,222	-0.04%
2023/03/30	0.1	233.76	1	234.00	234.50	-0.9	2,202	-0.04%
2023/03/28	1	241.97	0.4	236.00	235.50	0.7	2,189	0.03%
2023/03/27	1	240.98	0	0.00	243.00	1	2,127	0.05%
2023/03/24	0	0.00	1.2	239.13	240.00	-1.2	2,115	-0.05%
2023/03/23	2.1	238.77	2	239.50	239.50	0.1	2,111	0.00%
2023/03/22	2	240.00	0.3	240.36	241.00	1.8	2,098	0.08%
2023/03/21	1	237.50	3	237.00	237.50	-2	2,061	-0.10%
2023/03/20	1	235.00	1.1	231.17	233.00	-0.1	2,014	0.00%
2023/03/17	6.1	229.61	1	229.50	224.50	5.1	1,973	0.26%
2023/03/16	1	227.00	0	0.00	227.50	1	1,866	0.05%
2023/03/15	0	0.00	1	225.50	225.00	-1	1,855	-0.05%
2023/03/13	0	218.00	0	0.00	224.50	0	1,888	0.00%
2023/03/10	1.4	229.50	1	224.50	223.50	0.4	1,881	0.02%
2023/03/09	0.1	234.00	1	235.00	233.00	-0.9	1,870	-0.05%
2023/03/08	2	235.00	0	234.50	234.50	2	1,873	0.11%
2023/03/07	1.1	232.55	2	231.25	231.50	-0.9	1,861	-0.05%
2023/03/06	1.2	233.02	1.1	233.05	233.00	0.1	1,851	0.00%
2023/03/03	0	0.00	0.1	232.50	229.50	-0.1	1,840	-0.01%
2023/03/02	1	229.00	1	228.00	232.50	0	1,832	0.00%
2023/03/01	0	0.00	1	227.00	230.00	-1	1,824	-0.05%
2023/02/24	6.2	231.51	3	229.00	228.00	3.2	1,806	0.18%
2023/02/23	2.2	237.05	4	237.13	236.50	-1.8	1,774	-0.10%
2023/02/22	3	232.67	2	234.00	233.00	1	1,743	0.06%
2023/02/21	0	235.00	0.2	238.00	243.00	-0.1	1,700	-0.01%
2023/02/20	1	222.00	0	222.50	226.00	1	1,603	0.06%
2023/02/17	0	0.00	1	219.50	217.50	-1	1,578	-0.06%
2023/02/16	1	214.50	0	0.00	214.50	1	1,565	0.06%
2023/02/15	1	207.50	1	207.50	208.50	0	1,628	0.00%
2023/02/14	1	213.00	2	212.75	210.50	-1	1,710	-0.06%
2023/02/13	0	0.00	1	210.00	211.00	-1	1,853	-0.05%
2023/02/10	2	210.75	2	210.00	211.00	0	1,908	0.00%
2023/02/09	3	217.50	1	216.50	216.50	2	1,892	0.11%
2023/02/08	4	220.38	4	222.63	222.50	0	1,877	0.00%
2023/02/07	0	215.50	0	0.00	215.00	0	1,805	0.00%
2023/02/03	1	212.50	0	0.00	210.50	1	1,777	0.06%
2023/02/02	0	0.00	3	215.50	215.00	-3	1,762	-0.17%
2023/02/01	4	213.13	3	214.00	214.50	1	1,751	0.06%
2023/01/31	1	206.51	1.1	209.95	211.50	-0.1	1,696	-0.01%
2023/01/30	0	0.00	1	192.00	196.50	-1	1,583	-0.06%
2023/01/12	0	0.00	1	187.00	187.00	-1	1,572	-0.06%
2023/01/10	1	188.00	0	0.00	185.00	1	1,629	0.06%
2023/01/09	0	0.00	1	189.50	190.00	-1	1,648	-0.06%
2023/01/03	1	179.00	0	0.00	185.50	1	1,604	0.06%
2022/12/30	0	0.00	1	179.00	177.50	-1	1,578	-0.06%
2022/12/28	1	175.99	0	0.00	176.00	1	1,602	0.06%
2022/12/27	1	178.00	15	179.00	178.00	-14	1,617	-0.87%
2022/12/23	1.1	171.48	1	169.00	173.50	0.1	1,638	0.00%
2022/12/21	4.1	173.01	1	172.50	172.50	3.1	1,661	0.18%
2022/12/20	10.1	173.54	0	0.00	172.50	10.1	1,668	0.61%
2022/12/16	0	184.50	46.3	181.07	185.00	-46.3	1,675	-2.76%
2022/12/15	0	0.00	19	181.37	183.00	-19	1,662	-1.14%
2022/12/14	0.2	179.50	0	0.00	181.00	0.2	1,653	0.01%
2022/12/13	6.1	177.70	0	0.00	176.50	6.1	1,651	0.37%
2022/12/12	2	179.00	0	0.00	179.00	2	1,659	0.12%
2022/12/09	9	179.72	7	179.64	179.50	2	1,675	0.12%
2022/12/08	5	178.90	1	177.50	181.00	4	1,673	0.24%
2022/12/07	24.1	181.84	1	182.00	180.50	23.1	1,678	1.37%
2022/12/06	17.2	186.89	2	184.75	184.50	15.2	1,684	0.90%
2022/12/05	10	192.00	0	0.00	192.00	10	1,665	0.60%
2022/12/02	0	192.48	2	192.00	192.00	-2	1,657	-0.12%
2022/12/01	2	194.75	2	194.25	194.00	0	1,663	0.00%
2022/11/30	4	190.13	0	0.00	190.50	4	1,653	0.24%
2022/11/29	1	188.00	1	187.00	188.00	0	1,675	0.00%
2022/11/25	0	189.95	0	0.00	188.50	0	1,711	0.00%
2022/11/23	0	0.00	1	188.00	186.50	-1	1,717	-0.06%
2022/11/22	1	187.00	0	0.00	186.50	1	1,735	0.06%
2022/11/18	0	0.00	1	192.50	189.50	-1	1,780	-0.06%
2022/11/17	0	0.00	9	193.78	193.00	-9	1,780	-0.51%
2022/11/16	1	194.00	0	0.00	192.00	1	1,791	0.06%
2022/11/15	2	187.00	0	0.00	190.50	2	1,839	0.11%
2022/11/14	7	189.36	2	188.50	189.50	5	1,836	0.27%
2022/11/11	2	207.50	1	202.00	196.00	1	1,828	0.05%
2022/11/10	2.1	194.50	1.1	195.91	197.00	1	1,764	0.05%
2022/11/09	1	194.00	2	192.00	195.00	-1	1,682	-0.06%
2022/11/08	2	186.00	1	180.00	180.00	1	1,570	0.06%
2022/11/02	1	171.00	1	172.50	172.00	0	1,590	0.00%
2022/10/31	0	0.00	1	166.50	165.50	-1	1,598	-0.06%
2022/10/28	1	166.50	8	164.19	164.00	-7	1,603	-0.44%
2022/10/27	7	171.50	1	167.50	171.50	6	1,618	0.37%
2022/10/26	0.1	168.00	1	167.50	166.50	-1	1,634	-0.06%
2022/10/24	1	177.50	0	0.00	173.50	1	1,663	0.06%
2022/10/21	2	174.00	4	173.38	170.50	-2	1,664	-0.12%
2022/10/20	2	174.75	0	0.00	175.00	2	1,663	0.12%
2022/10/19	0	0.00	1	179.00	176.50	-1	1,662	-0.06%
2022/10/18	1	183.00	1	179.00	180.00	0	1,674	0.00%
2022/10/17	1	167.00	1	165.00	178.00	0	1,693	0.00%
2022/10/14	2	166.50	0	0.00	169.50	2	1,688	0.12%
2022/10/13	1.3	162.50	3	157.17	156.00	-1.7	1,706	-0.10%
2022/10/12	3	164.50	4	164.88	165.00	-1	1,700	-0.06%
2022/10/11	1	167.50	3	166.50	166.00	-2	1,710	-0.12%
2022/10/06	0	0.00	6	171.33	175.50	-6	1,740	-0.34%
2022/10/05	2	171.75	0	0.00	170.50	2	1,768	0.11%
2022/10/04	8	170.50	0	0.00	170.50	8	1,794	0.45%
2022/10/03	0	0.00	1	164.00	164.50	-1	1,787	-0.06%
2022/09/30	2	158.25	0	0.00	164.50	2	1,810	0.11%
2022/09/29	1	160.00	3	159.00	159.00	-2	1,807	-0.11%
2022/09/28	3	160.17	2	160.00	155.00	1	1,810	0.06%
2022/09/27	0	0.00	1.3	156.50	160.50	-1.3	1,812	-0.07%
2022/09/26	1	161.00	0	0.00	157.00	1	1,815	0.06%
2022/09/23	0	0.00	2	166.75	165.00	-2	1,824	-0.11%
2022/09/22	0	0.00	0	168.50	169.50	0	1,832	0.00%
2022/09/21	2	168.75	2	167.50	168.00	0	1,841	0.00%
2022/09/19	1	169.00	0	0.00	168.50	1	1,854	0.05%
2022/09/16	0.1	173.00	0	0.00	170.50	0.1	1,856	0.01%
2022/09/14	2	177.00	1	177.00	178.00	1	1,895	0.05%
2022/09/13	1	180.00	1	181.50	180.00	0	1,889	0.00%
2022/09/12	2	179.00	5	180.10	180.00	-3	1,886	-0.16%
2022/09/08	1	174.50	1.1	173.74	177.50	-0.1	1,904	0.00%
2022/09/07	4	171.25	0	0.00	172.50	4	1,899	0.21%
2022/09/06	1	175.51	4	175.50	174.00	-3	1,888	-0.16%
2022/09/05	0.1	180.25	5	178.00	178.00	-5	1,884	-0.26%
2022/09/02	5	188.50	3	187.50	187.50	2	1,856	0.11%
2022/09/01	0	188.00	1	190.00	187.50	-1	1,839	-0.05%
2022/08/31	1	188.50	2	190.50	190.50	-1	1,831	-0.05%
2022/08/30	1	188.50	0	0.00	190.50	1	1,852	0.05%
2022/08/29	1	182.04	23	182.15	185.50	-22	1,841	-1.19%
2022/08/26	1	189.50	1	192.50	189.50	0	1,829	0.00%
2022/08/25	1	190.00	1	188.00	188.50	0	1,811	0.00%
2022/08/24	1	185.50	1	187.00	186.00	0	1,821	0.00%
2022/08/23	1	186.00	5	186.80	188.50	-4	1,810	-0.22%
2022/08/22	0	189.50	1	188.50	188.00	-1	1,794	-0.05%
2022/08/19	8.1	180.12	1	179.50	179.50	7.1	1,730	0.41%
2022/08/18	8	173.81	6	176.67	180.50	2	1,706	0.12%
2022/08/17	25.2	173.44	0	0.00	172.50	25.2	1,667	1.51%
2022/08/16	0	178.00	0	0.00	176.00	0	1,652	0.00%
2022/08/15	2	178.49	0	0.00	180.00	2	1,643	0.12%
2022/08/12	3	176.50	5	177.50	179.50	-2	1,602	-0.12%
2022/08/10	0	165.00	0	0.00	163.00	0	1,531	0.00%
2022/08/05	0	164.00	0	0.00	166.00	0	1,519	0.00%
2022/08/04	6	157.50	6	157.00	160.00	0	1,519	0.00%
2022/08/03	7	159.20	7	157.50	159.00	0	1,510	0.00%
2022/08/02	4	162.00	15	162.97	161.00	-11	1,492	-0.74%
2022/08/01	10	168.00	0	0.00	167.00	10	1,478	0.68%
2022/07/28	0	161.00	0	0.00	160.00	0	1,453	0.00%
2022/07/27	0	0.00	3	160.50	163.50	-3	1,446	-0.21%
2022/07/26	0	160.00	0	0.00	160.00	0	1,438	0.00%
2022/07/25	7	162.50	0	0.00	164.00	7	1,440	0.49%
2022/07/22	2	168.75	2	170.50	169.00	0	1,432	0.00%
2022/07/21	0	0.00	1	158.50	162.00	-1	1,391	-0.07%
2022/07/20	3	157.50	2	155.50	155.50	1	1,379	0.07%
2022/07/15	0.1	139.76	0	0.00	142.00	0.1	1,376	0.00%
2022/07/14	0.1	139.68	1	139.50	142.50	-0.9	1,371	-0.06%
2022/07/13	2	170.50	0	0.00	170.00	2	1,340	0.15%
2022/07/12	1	170.53	0	0.00	170.50	1	1,298	0.08%
2022/07/11	0	186.38	0	0.00	186.00	0	1,270	0.00%
2022/07/06	2	187.95	1	182.50	181.50	1	1,239	0.08%
2022/07/05	0	186.00	0	0.00	190.00	0	1,251	0.00%
2022/07/01	0.1	192.00	0	0.00	188.00	0.1	1,253	0.00%
2022/06/30	1.1	200.57	0	0.00	200.00	1.1	1,230	0.09%
2022/06/29	0	0.00	1	204.00	206.00	-1	1,225	-0.08%
2022/06/27	1	211.00	0	0.00	211.00	1	1,240	0.08%
2022/06/24	0	0.00	1	207.00	207.00	-1	1,247	-0.08%
2022/06/23	2.2	204.94	0	0.00	202.50	2.2	1,243	0.17%
2022/06/22	1	210.00	0	0.00	207.00	1	1,226	0.08%
2022/06/21	0	0.00	1	220.50	224.50	-1	1,203	-0.08%
2022/06/20	0	223.89	0	0.00	218.00	0	1,211	0.00%
2022/06/17	0	229.50	0	0.00	228.00	0	1,219	0.00%
2022/06/14	0.1	239.00	0	0.00	245.50	0.1	1,364	0.00%
2022/06/13	0.1	242.00	0	242.00	240.00	0	1,374	0.00%
2022/06/10	0	248.50	0	0.00	247.00	0	1,416	0.00%
2022/06/09	0.1	249.00	0	0.00	249.50	0.1	1,432	0.00%
2022/06/08	1	256.50	7	254.50	252.50	-6	1,441	-0.42%
2022/06/07	0	260.00	0	0.00	260.50	0	1,487	0.00%
2022/06/06	0.1	261.00	0	0.00	259.00	0.1	1,514	0.01%
2022/06/01	0	0.00	6	264.50	264.00	-6	1,542	-0.39%
2022/05/31	1	256.04	0	0.00	258.00	1	1,511	0.07%
2022/05/30	1	249.50	3	251.83	254.00	-2	1,517	-0.13%
2022/05/26	0.1	239.00	1	236.50	235.50	-0.9	1,526	-0.06%
2022/05/25	2.1	237.00	2	234.50	238.50	0.1	1,537	0.01%
2022/05/24	0	240.00	0	0.00	237.00	0	1,560	0.00%
2022/05/23	2	242.50	0	0.00	242.00	2	1,578	0.13%
2022/05/19	0	245.00	0	0.00	248.00	0	1,609	0.00%
2022/05/17	0	0.00	1	244.00	247.00	-1	1,607	-0.06%
2022/05/16	1.2	244.96	0	0.00	244.00	1.2	1,622	0.07%
2022/05/13	1	249.00	0	0.00	248.00	1	1,626	0.06%
2022/05/12	1	248.50	2	248.25	245.50	-1	1,642	-0.06%
2022/05/11	0	0.00	6	242.50	243.00	-6	1,682	-0.36%
2022/05/09	0	247.50	0	0.00	243.00	0	1,689	0.00%
2022/05/06	6	252.00	0	0.00	251.00	6	1,693	0.36%
2022/05/05	1	259.50	0	0.00	256.00	1	1,702	0.06%
2022/05/04	1	256.50	0	0.00	256.00	1	1,694	0.06%
2022/04/29	0	258.00	0	0.00	257.50	0	1,708	0.00%
2022/04/28	0	0.00	0.3	245.00	249.50	-0.3	1,716	-0.02%
2022/04/27	5	245.48	5	241.00	247.00	0	1,714	0.00%
2022/04/25	0.1	259.03	0	0.00	256.00	0.1	1,721	0.00%
2022/04/22	0	261.93	0	0.00	262.00	0	1,732	0.00%
2022/04/21	0.1	268.04	0	0.00	265.00	0.1	1,742	0.00%
2022/04/19	1	276.50	0	0.00	274.50	1	1,833	0.05%
2022/04/18	0	275.00	0	0.00	273.50	0	1,855	0.00%
2022/04/15	1.1	275.10	0	0.00	273.50	1.1	1,870	0.06%
2022/04/12	0	279.50	0	0.00	279.50	0	1,958	0.00%
2022/04/11	0.1	280.14	0	0.00	277.00	0.1	1,983	0.00%
2022/04/08	0	286.50	0	0.00	286.50	0	1,973	0.00%
2022/04/07	1.1	286.09	0	0.00	284.00	1.1	1,983	0.05%
2022/04/06	0.1	293.20	0	0.00	291.00	0.1	1,976	0.00%
2022/04/01	0.1	290.00	0	0.00	294.50	0.1	1,990	0.00%
2022/03/31	1.1	290.67	0	0.00	290.50	1.1	1,998	0.05%
2022/03/30	1	295.00	0	0.00	292.50	1	2,015	0.05%
2022/03/29	0.1	295.00	0	0.00	294.00	0.1	2,016	0.00%
2022/03/28	0	296.10	0	0.00	297.00	0	2,053	0.00%
2022/03/25	0	300.50	0	0.00	299.00	0	2,090	0.00%
2022/03/23	0	301.50	1	300.50	301.00	-1	2,346	-0.04%
2022/03/22	0.1	301.00	0	0.00	299.50	0.1	2,487	0.00%
2022/03/21	0.1	305.00	2	305.50	303.50	-2	2,512	-0.08%
2022/03/18	4.1	308.88	0	309.00	306.50	4.1	2,530	0.16%
2022/03/16	0	0.00	2	296.00	293.50	-2	2,409	-0.08%
2022/03/15	2.1	292.56	0	0.00	291.50	2.1	2,446	0.08%
2022/03/14	0	302.00	0	0.00	303.00	0	2,467	0.00%
2022/03/11	3	306.83	3	305.00	305.50	0	2,513	0.00%
2022/03/10	1	306.50	1	308.00	307.00	0	2,515	0.00%
2022/03/09	2	295.50	1	296.50	296.50	1	2,504	0.04%
2022/03/07	1.1	287.43	0	0.00	284.50	1.1	2,646	0.04%
2022/03/03	0.1	302.50	2	300.25	300.00	-1.9	2,683	-0.07%
2022/03/01	1	294.99	1	294.00	294.50	0	2,687	0.00%
2022/02/23	1	300.00	0	0.00	299.00	1	2,762	0.04%
2022/02/22	0.2	291.95	0	0.00	290.50	0.2	2,794	0.01%
2022/02/21	0.1	300.00	0	0.00	301.50	0.1	2,885	0.00%
2022/02/17	0.1	296.90	0	0.00	294.50	0.1	3,047	0.00%
2022/02/16	0.1	299.50	0	0.00	296.00	0.1	3,107	0.00%
2022/02/15	0	0.00	1	295.50	293.00	-1	3,126	-0.03%
2022/02/14	0.1	292.11	0	0.00	290.00	0.1	3,163	0.00%
2022/02/09	0	0.00	1	292.00	293.00	-1	3,278	-0.03%
2022/02/08	0	0.00	1	287.00	288.00	-1	3,375	-0.03%
2022/02/07	1	281.00	0	0.00	280.00	1	3,425	0.03%
2022/01/24	2.1	283.12	0	0.00	287.00	2.1	3,580	0.06%
2022/01/19	0.1	289.00	0	0.00	287.00	0.1	3,804	0.00%
2022/01/18	0	0.00	1	299.00	294.00	-1	3,849	-0.03%
2022/01/17	0.1	289.00	0	289.50	294.50	0	3,858	0.00%
2022/01/14	1	274.50	0	0.00	285.50	1	3,860	0.03%
2022/01/13	1.2	281.22	0	283.50	280.50	1.2	3,931	0.03%
2022/01/12	0.2	290.13	0	0.00	286.50	0.2	3,910	0.01%
2022/01/11	0.3	300.66	0	0.00	297.00	0.3	3,877	0.01%
2022/01/07	0.1	300.00	2	307.25	300.00	-1.9	3,861	-0.05%
2022/01/06	0.1	307.00	0	0.00	307.50	0.1	3,846	0.00%
2022/01/05	0.2	310.00	0	306.50	306.00	0.2	3,848	0.00%
2022/01/04	0.3	317.60	6	315.50	317.00	-5.8	3,814	-0.15%
2022/01/03	3.1	322.06	0	0.00	321.00	3.1	3,797	0.08%
2021/12/30	0.2	320.63	1.1	322.33	320.00	-0.9	3,809	-0.02%
2021/12/29	0.1	320.50	1	320.50	319.50	-0.9	3,825	-0.02%
2021/12/28	2.1	324.21	0	0.00	322.00	2.1	3,868	0.05%
2021/12/27	1.2	325.37	1	322.50	320.50	0.2	3,900	0.00%
2021/12/24	0	0.00	2	325.50	320.50	-2	3,935	-0.05%
2021/12/23	3.1	323.30	0	0.00	320.50	3.1	3,951	0.08%
2021/12/22	0	321.00	0	0.00	321.50	0	3,997	0.00%
2021/12/21	0	0.00	1	321.50	325.50	-1	3,980	-0.03%
2021/12/20	4	330.75	4.1	324.57	323.00	-0.1	3,956	0.00%
2021/12/17	7.1	335.82	17	329.59	332.00	-9.9	3,915	-0.25%
2021/12/16	3	318.04	3.4	319.50	324.00	-0.4	3,764	-0.01%
2021/12/14	0.2	293.52	0	0.00	289.50	0.2	3,658	0.01%
2021/12/10	2.1	300.50	2	299.50	300.00	0.1	3,706	0.00%
2021/12/09	5.1	306.22	1	314.00	301.00	4.1	3,716	0.11%
2021/12/08	4.2	308.66	4.1	310.48	311.00	0.1	3,699	0.00%
2021/12/07	1	300.50	0.1	304.00	306.00	0.9	3,700	0.02%
2021/12/06	1	299.00	0	0.00	298.50	1	3,703	0.03%
2021/12/03	3	300.17	3	300.83	298.00	0	3,750	0.00%
2021/12/02	0	0.00	1.2	296.25	298.00	-1.2	3,762	-0.03%
2021/12/01	1	290.50	7.3	292.98	292.50	-6.3	3,835	-0.16%
2021/11/29	1	270.17	0	0.00	277.50	1	3,903	0.03%
2021/11/25	0.1	283.22	0	0.00	281.00	0.1	4,011	0.00%
2021/11/24	0.1	279.00	1.1	278.10	287.00	-1	4,042	-0.02%
2021/11/23	5.2	286.13	2	288.00	281.50	3.2	4,097	0.08%
2021/11/22	0.1	296.00	1	294.00	293.50	-0.9	4,133	-0.02%
2021/11/19	6	294.58	10	292.10	292.00	-4	4,185	-0.10%
2021/11/18	2	297.25	3	298.53	295.00	-1	4,226	-0.02%
2021/11/17	0	0.00	2	292.51	294.50	-2	4,156	-0.05%
2021/11/16	1	283.99	0	283.00	279.50	1	4,088	0.02%
2021/11/15	9	285.44	2	283.26	282.00	7	4,145	0.17%
2021/11/12	3	278.00	0	276.50	275.00	3	4,275	0.07%
2021/11/11	1	274.00	0	0.00	273.50	1	4,337	0.02%
2021/11/10	1.1	277.90	1	277.00	277.00	0.1	4,362	0.00%
2021/11/09	2	276.25	3.1	277.06	274.50	-1.1	4,386	-0.03%
2021/11/08	1	269.50	1	272.50	269.00	0	4,397	0.00%
2021/11/05	1	258.00	9	266.89	267.00	-8	4,471	-0.18%
2021/11/03	0	0.00	0	252.50	251.50	0	4,568	0.00%
2021/11/02	4	246.00	1.2	244.17	241.50	2.8	4,599	0.06%
2021/11/01	1	257.00	1	269.00	256.50	0	4,606	0.00%
2021/10/29	4	268.88	17	269.85	266.50	-13	4,638	-0.28%
2021/10/28	16.1	266.86	1	263.53	262.00	15.1	4,625	0.33%
2021/10/27	1	248.50	6	253.83	255.50	-5	4,724	-0.11%
2021/10/25	0	0.00	2	245.00	245.50	-2	5,128	-0.04%
2021/10/22	2	239.00	1	245.50	246.00	1	5,276	0.02%
2021/10/20	3	234.67	0	0.00	239.50	3	5,474	0.05%
2021/10/19	0	0.00	0	229.50	233.00	0	5,619	0.00%
2021/10/15	2	229.00	0	0.00	229.50	2	5,886	0.03%
2021/10/12	1	227.50	0	0.00	226.50	1	6,150	0.02%
2021/10/06	2	230.75	2	230.50	226.50	0	6,219	0.00%
2021/10/04	0	0.00	2	232.00	225.50	-2	6,212	-0.03%
2021/10/01	2	244.50	1	247.00	238.50	1	6,222	0.02%
2021/09/30	2	240.25	2	242.00	244.00	0	6,236	0.00%
2021/09/29	2	239.75	1	240.50	238.00	1	6,259	0.02%
2021/09/28	1.1	255.14	0	0.00	251.50	1.1	6,289	0.02%
2021/09/27	3	260.50	0	0.00	261.00	3	6,334	0.05%
2021/09/24	0	261.50	0	0.00	259.50	0	6,423	0.00%
2021/09/23	1	258.00	0	0.00	255.50	1	6,562	0.02%
2021/09/22	2.1	257.70	3	260.00	260.00	-0.9	6,609	-0.01%
2021/09/17	5	263.60	1	262.00	268.00	4	6,628	0.06%
2021/09/16	1	263.50	1	262.00	262.00	0	6,603	0.00%
2021/09/15	0	255.50	1	256.00	259.00	-1	6,598	-0.02%
2021/09/14	0	0.00	0	264.00	265.00	0	6,601	0.00%
2021/09/13	1	271.50	0	0.00	264.00	1	6,631	0.02%
2021/09/10	1.2	267.00	1	268.00	273.00	0.2	6,664	0.00%
2021/09/09	9	268.28	7	268.36	267.50	2	6,652	0.03%
2021/09/08	6.1	267.06	6	264.67	263.50	0.1	6,629	0.00%
2021/09/07	1	261.00	2	263.50	261.00	-1	6,637	-0.02%
2021/09/06	3.1	264.08	3	260.83	256.00	0.1	6,635	0.00%
2021/09/03	1	285.00	5	285.60	279.50	-4	6,547	-0.06%
2021/09/02	5.1	289.03	3	290.33	284.50	2.1	6,613	0.03%
2021/09/01	5	293.00	9	297.56	300.00	-4	6,627	-0.06%
2021/08/31	8	298.56	1	295.00	295.00	7	6,708	0.10%
2021/08/30	2	297.75	2	298.25	301.00	0	6,707	0.00%
2021/08/27	5	299.50	9	297.56	299.00	-4	6,736	-0.06%
2021/08/26	8	305.31	8	305.69	300.50	0	6,732	0.00%
2021/08/25	2	310.00	12.1	311.35	309.00	-10.1	6,766	-0.15%
2021/08/24	7.1	322.53	3	317.84	314.00	4.1	6,874	0.06%
2021/08/23	3	332.33	1	337.00	332.50	2	6,958	0.03%
2021/08/20	2	328.00	6	320.92	323.50	-4	7,014	-0.06%
2021/08/19	6	328.75	3	327.67	314.50	3	7,030	0.04%
2021/08/18	2	317.00	4	320.00	335.00	-2	7,063	-0.03%
2021/08/17	8	346.38	0	0.00	327.50	8	7,098	0.11%
2021/08/16	2	350.25	3	347.33	352.00	-1	7,156	-0.01%
2021/08/13	4	356.63	1	355.00	350.00	3	7,179	0.04%
2021/08/12	7	371.14	4	370.38	369.50	3	7,299	0.04%
2021/08/11	7.1	367.44	4	370.88	365.00	3.1	7,450	0.04%
2021/08/10	11	377.09	9	376.78	379.50	2	7,468	0.03%
2021/08/09	1	367.22	0.3	384.06	363.50	0.7	7,435	0.01%
2021/08/06	0	389.00	4.1	388.51	393.00	-4.1	7,460	-0.05%
2021/08/05	3	390.17	3.1	392.20	389.00	-0.1	7,524	0.00%
2021/08/04	6	386.93	6	393.25	393.50	0	7,638	0.00%
2021/08/03	7	392.14	4.1	397.26	391.50	2.9	7,642	0.04%
2021/08/02	13	405.15	14	405.82	398.50	-1	7,647	-0.01%
2021/07/30	25.2	387.05	28	386.69	384.00	-2.9	7,545	-0.04%
2021/07/29	16.1	354.38	15	356.83	367.50	1.1	7,392	0.01%
2021/07/28	10	355.26	10.1	354.80	344.00	-0.1	7,293	0.00%
2021/07/27	10	372.40	15.1	375.91	382.00	-5.1	7,221	-0.07%
2021/07/26	8	353.56	14	356.18	366.50	-6	7,111	-0.08%
2021/07/23	15	341.17	16	343.78	333.50	-1	7,111	-0.01%
2021/07/22	22.1	324.66	21	333.00	335.00	1.1	7,145	0.02%
2021/07/21	5	313.50	12	314.00	314.00	-7	7,007	-0.10%
2021/07/20	7	307.29	0	0.00	303.00	7	7,035	0.10%
2021/07/19	11	321.00	10	318.00	318.00	1	7,030	0.01%
2021/07/16	6	310.67	4	312.52	311.50	2	7,035	0.03%
2021/07/15	1	297.50	0	0.00	307.50	1	7,023	0.01%
2021/07/14	2	295.00	3	299.33	300.00	-1	7,092	-0.01%
2021/07/13	2	311.24	5	303.00	298.50	-3	7,101	-0.04%
2021/07/12	1	314.00	0	0.00	311.00	1	7,101	0.01%
2021/07/09	0	314.50	3	318.00	314.50	-3	7,116	-0.04%
2021/07/08	6	315.33	3.1	314.10	314.00	2.9	7,129	0.04%
2021/07/07	4	317.26	1	317.00	314.00	3	7,114	0.04%
2021/07/06	0.1	315.00	0	0.00	318.50	0.1	7,118	0.00%
2021/07/05	1	317.52	3	318.33	319.50	-2	7,090	-0.03%
2021/07/02	3	304.33	4	309.01	310.50	-1	7,089	-0.01%
2021/07/01	17	309.38	16	304.07	302.50	1	7,069	0.01%
2021/06/30	3	304.00	4	303.92	313.00	-1	7,006	-0.01%
2021/06/29	3	295.12	3.1	291.28	288.00	-0.1	6,862	0.00%
2021/06/28	1	287.48	2.1	288.68	291.00	-1	6,829	-0.01%
2021/06/25	2	284.50	1	284.04	285.00	1	6,803	0.01%
2021/06/24	2	285.49	2	283.00	283.50	0	6,817	0.00%
2021/06/23	0	283.00	0	0.00	284.50	0	6,836	0.00%
2021/06/22	4	278.00	5.1	273.10	272.50	-1.1	6,836	-0.02%
2021/06/18	3	292.00	3	285.00	285.00	0	6,789	0.00%
2021/06/17	1	285.52	1	290.00	291.50	0	6,809	0.00%
2021/06/16	6.1	295.00	2.1	292.80	288.50	4.1	6,891	0.06%
2021/06/15	4	294.00	3	293.50	298.00	1	6,932	0.01%
2021/06/11	1.1	292.67	2.1	290.02	291.50	-1	6,944	-0.01%
2021/06/10	11	301.45	12.3	292.09	292.00	-1.3	7,063	-0.02%
2021/06/09	2.1	287.54	2	287.25	292.00	0.1	6,988	0.00%
2021/06/08	3.1	287.48	15.1	287.02	284.00	-12.1	6,906	-0.17%
2021/06/07	4	280.63	1.1	278.60	281.50	3	6,779	0.04%
2021/06/04	1	279.50	2	274.00	282.50	-1	6,695	-0.01%
2021/06/03	3	279.67	0	0.00	277.00	3	6,647	0.05%
2021/06/02	3	283.17	4	278.00	274.00	-1	6,584	-0.02%
2021/06/01	11	294.09	10	290.00	287.00	1	6,507	0.02%
2021/05/31	4	275.13	3	281.33	288.50	1	6,388	0.02%
2021/05/28	3	267.17	2	266.50	266.00	1	6,354	0.02%
2021/05/27	1	264.00	1	260.50	256.50	0	6,303	0.00%
2021/05/26	1.1	258.57	1	261.00	260.00	0.1	6,397	0.00%
2021/05/25	3	270.83	13	275.04	270.00	-10	6,366	-0.16%
2021/05/24	7	251.50	2.1	255.52	261.00	4.9	6,170	0.08%
2021/05/21	0.1	237.00	0.1	238.00	240.00	0.1	6,019	0.00%
2021/05/20	5.1	250.93	2	236.06	234.50	3	5,941	0.05%
2021/05/19	3	252.17	2	246.25	260.00	1	5,755	0.02%
2021/05/18	3	237.67	2	240.50	238.00	1	5,525	0.02%
2021/05/17	1	228.95	0.1	224.00	225.00	1	5,407	0.02%
2021/05/14	7.1	238.76	8	245.50	234.00	-0.9	5,313	-0.02%
2021/05/13	3	224.96	3	229.17	229.00	0	5,167	0.00%
2021/05/12	9	228.89	3.2	215.16	221.00	5.8	5,022	0.12%
2021/05/11	2	241.75	0	0.00	236.00	2	4,829	0.04%
2021/05/10	5.1	282.07	1.1	265.06	262.00	4	4,745	0.09%
2021/05/07	2	275.00	1.1	279.18	279.50	0.9	4,646	0.02%
2021/05/06	0.1	259.75	0	0.00	257.50	0.1	4,543	0.00%
2021/05/05	0.2	291.00	0	0.00	275.00	0.2	4,395	0.00%
2021/05/04	2	295.75	5.1	299.45	303.50	-3.1	4,306	-0.07%
2021/05/03	3	311.17	2	305.75	311.50	1	4,231	0.02%
2021/04/29	0.1	327.00	0	0.00	314.50	0.1	4,165	0.00%
2021/04/28	3.3	332.97	2.1	337.57	326.50	1.2	4,074	0.03%
2021/04/27	1	315.00	0.1	312.25	309.50	0.9	3,885	0.02%
2021/04/26	7.2	310.10	7	316.50	317.50	0.2	3,835	0.01%
2021/04/23	1	276.00	3	285.67	300.00	-2	3,752	-0.05%
2021/04/22	5.1	283.15	2.1	282.14	273.00	3	3,717	0.08%
2021/04/21	2	275.25	1	267.00	276.50	1	3,642	0.03%
2021/04/20	1.3	262.27	0	0.00	261.00	1.3	3,656	0.04%
2021/04/19	0.1	257.82	2	247.34	247.00	-2	3,569	-0.06%
2021/04/16	4	246.50	4	244.50	245.50	0	3,584	0.00%
2021/04/15	1	235.00	2	240.50	237.00	-1	3,576	-0.03%
2021/04/14	3	223.50	1	217.00	227.00	2	3,562	0.06%
2021/04/12	0	0.00	0	242.00	235.50	0	3,591	0.00%
2021/04/09	0.1	253.50	2	255.25	253.50	-1.9	3,558	-0.05%
2021/04/08	0.1	272.00	6	255.33	256.50	-6	3,553	-0.17%
2021/04/07	5	249.50	0	0.00	253.00	5	3,483	0.14%
2021/04/06	9	245.00	8	243.81	243.00	1	3,490	0.03%
2021/04/01	2	233.50	14	234.39	233.50	-12	3,549	-0.34%
2021/03/31	2	243.50	5	243.50	239.00	-3	3,541	-0.08%
2021/03/30	3	242.50	0	0.00	239.00	3	3,532	0.08%
2021/03/29	5	238.40	2	237.00	242.00	3	3,543	0.08%
2021/03/26	2	237.50	1	237.00	236.00	1	3,604	0.03%
2021/03/25	10	234.90	2.1	236.57	235.50	7.9	3,622	0.22%
2021/03/24	5	231.00	3	232.00	233.50	2	3,630	0.06%
2021/03/23	3	235.50	22	230.41	230.50	-19	3,649	-0.52%
2021/03/22	4	248.00	5	241.20	239.00	-1	3,672	-0.03%
2021/03/19	4	235.50	2	240.25	243.50	2	3,623	0.06%
2021/03/18	7	231.07	6	236.08	235.00	1	3,529	0.03%
2021/03/17	3	226.83	1	230.00	223.00	2	3,487	0.06%
2021/03/16	4	225.75	10	228.15	227.00	-6	3,396	-0.18%
2021/03/15	1	205.50	0	0.00	211.00	1	3,219	0.03%
2021/03/12	0	0.00	1	204.00	203.00	-1	3,156	-0.03%
2021/03/10	0	0.00	1.1	191.54	190.00	-1.1	3,098	-0.04%
2021/03/09	3	192.50	3	190.00	190.00	0	3,097	0.00%
2021/03/08	1	200.00	1	195.00	196.50	0	3,071	0.00%
2021/03/05	7	196.79	6	199.75	200.00	1	3,046	0.03%
2021/03/04	4	204.00	5.1	204.79	201.50	-1.1	2,995	-0.04%
2021/03/03	12	205.71	6	198.67	208.00	6	2,919	0.21%
2021/03/02	1	207.50	8	212.00	212.50	-7	2,772	-0.25%
2021/02/26	4	186.50	4	194.50	193.50	0	2,719	0.00%
2021/02/25	2	178.00	2	192.50	192.50	0	2,535	0.00%
2021/02/22	1	177.00	1	175.50	175.50	0	2,407	0.00%
2021/02/18	5	172.90	5	172.80	173.50	0	2,384	0.00%
2021/02/17	1	173.00	1	174.50	175.50	0	2,378	0.00%
2021/02/05	2	165.75	2	167.50	168.00	0	2,337	0.00%
2021/02/04	1	164.00	0	0.00	163.50	1	2,314	0.04%
2021/01/27	1	170.50	1	169.00	170.00	0	2,285	0.00%
2021/01/26	0	0.00	2	168.25	167.50	-2	2,279	-0.09%
2021/01/25	7	174.57	2.2	173.10	171.50	4.8	2,264	0.21%
2021/01/22	2.2	175.50	4	174.13	178.00	-1.8	2,231	-0.08%
2021/01/21	0	0.00	2	169.75	171.50	-2	2,189	-0.09%
2021/01/20	1	170.50	2	173.25	170.00	-1	2,158	-0.05%
2021/01/19	2	177.50	0	0.00	175.50	2	2,126	0.09%
2021/01/18	6	173.42	18	176.81	177.00	-12	2,101	-0.57%
2021/01/15	0	0.00	4	173.75	175.00	-4	2,070	-0.19%
2021/01/14	3	172.17	1	173.50	172.00	2	2,011	0.10%
2021/01/13	1	168.00	2	170.00	170.50	-1	1,965	-0.05%
2021/01/11	7	171.14	7	168.07	166.50	0	1,834	0.00%
2021/01/08	4	163.75	9	163.11	165.00	-5	1,761	-0.28%
2021/01/07	2	165.75	1	165.50	165.00	1	1,717	0.06%
2021/01/06	4	165.50	4.1	166.11	163.50	-0.1	1,680	-0.01%
2021/01/05	2	163.50	3	165.00	167.00	-1	1,638	-0.06%
2021/01/04	4	162.75	1	161.50	163.00	3	1,561	0.19%
2020/12/31	3	164.00	1	165.00	162.50	2	1,530	0.13%
2020/12/30	5	162.20	1	161.00	161.50	4	1,494	0.27%
2020/12/29	2	161.25	1	164.00	161.00	1	1,469	0.07%
2020/12/28	4.1	161.82	5	164.70	164.00	-0.9	1,398	-0.06%
2020/12/24	6	162.00	2	163.00	160.00	4	1,257	0.32%
2020/12/23	4	158.00	3	158.17	158.50	1	1,215	0.08%
2020/12/22	4	157.88	4	158.00	154.50	0	1,175	0.00%
2020/12/21	1	156.50	0	0.00	156.00	1	1,081	0.09%
2020/12/18	1	150.00	1	153.00	153.50	0	1,012	0.00%
2020/12/17	0	0.00	1	151.00	150.00	-1	948	-0.11%
2020/12/16	4	148.63	6	148.42	147.50	-2	910	-0.22%
2020/12/15	1	144.00	1	143.50	143.00	0	814	0.00%
2020/12/11	9	145.56	1	145.50	145.00	8	761	1.05%
2020/12/08	1	143.00	0	0.00	140.00	1	672	0.15%
2020/12/07	1	140.00	3	139.17	141.00	-2	660	-0.30%
2020/11/18	0	0.00	2	137.50	137.50	-2	824	-0.24%
2020/11/17	2	136.25	0	0.00	136.00	2	827	0.24%
2020/11/16	1	137.00	1	137.50	137.00	0	853	0.00%
2020/11/13	2	134.50	0	0.00	134.50	2	854	0.23%
2020/11/11	1	133.00	0	0.00	133.50	1	861	0.12%
2020/11/09	4	135.50	4	132.50	132.50	0	863	0.00%
2020/09/25	2	125.00	1	126.50	126.50	1	1,651	0.06%
2020/09/24	0	0.00	1	130.50	129.50	-1	1,656	-0.06%
2020/09/22	1	135.50	0	0.00	136.50	1	1,682	0.06%
2020/09/16	3	143.67	0	0.00	142.00	3	1,735	0.17%
2020/09/03	0	0.00	10	144.95	142.50	-10	2,281	-0.44%
2020/09/02	3	149.50	4	148.25	146.00	-1	2,309	-0.04%
2020/09/01	10	144.50	0	0.00	145.00	10	2,386	0.42%
2020/08/31	0	0.00	2	145.25	144.00	-2	2,438	-0.08%
2020/08/28	1	147.00	3	147.00	146.50	-2	2,489	-0.08%
2020/08/27	0	0.00	1	142.00	142.50	-1	2,510	-0.04%
2020/08/25	1	136.00	4	140.75	141.00	-3	2,556	-0.12%
2020/08/20	1	130.00	0	0.00	130.00	1	2,841	0.04%
2020/08/17	1	144.00	0	0.00	143.50	1	2,956	0.03%
2020/08/14	2	142.25	1	143.00	143.50	1	3,019	0.03%
2020/08/12	2	140.00	0	0.00	141.50	2	3,200	0.06%
2020/08/11	4	142.63	2	141.25	141.50	2	3,208	0.06%
2020/08/07	3	152.83	6	153.00	150.50	-3	3,168	-0.09%
2020/08/06	1	150.50	4	150.25	149.00	-3	3,121	-0.10%
2020/08/05	2	146.50	1	145.50	148.00	1	3,108	0.03%
2020/08/04	1	142.00	0	0.00	143.50	1	3,131	0.03%
2020/07/28	2	147.50	0	0.00	145.50	2	3,158	0.06%
2020/07/27	3	155.67	0	0.00	151.50	3	3,174	0.09%
2020/07/24	4.1	156.27	2	155.50	155.50	2.1	3,196	0.07%
2020/07/23	7	159.29	2	159.25	159.50	5	3,178	0.16%
2020/07/22	2	157.00	0	0.00	157.50	2	3,166	0.06%
2020/07/21	6	157.00	0	0.00	156.50	6	3,173	0.19%
2020/07/17	1	158.00	0	0.00	157.00	1	3,173	0.03%
2020/07/15	1	157.00	1	159.00	155.50	0	3,179	0.00%
2020/07/14	0	0.00	3	155.50	156.50	-3	3,192	-0.09%
2020/07/10	5.1	155.01	8	156.50	155.00	-2.9	3,237	-0.09%
2020/07/09	0	0.00	4	160.50	159.50	-4	3,225	-0.12%
2020/07/08	2	156.50	0	0.00	156.50	2	3,160	0.06%
2020/07/07	4	158.63	4	159.75	157.50	0	3,150	0.00%
2020/07/06	4	159.75	3	159.33	162.50	1	3,119	0.03%
2020/06/30	2	154.00	0	0.00	154.00	2	3,162	0.06%
2020/06/29	0	0.00	1	155.00	154.00	-1	3,184	-0.03%
2020/06/24	2	154.50	0	0.00	155.00	2	3,191	0.06%
2020/06/23	1	157.50	1	154.50	156.50	0	3,236	0.00%
2020/06/22	1	154.00	0	0.00	156.00	1	3,256	0.03%
2020/06/19	2	156.50	0	0.00	153.00	2	3,275	0.06%
2020/06/18	3	156.00	0	0.00	156.00	3	3,260	0.09%
2020/06/17	0	0.00	1	157.50	157.00	-1	3,260	-0.03%
2020/06/16	0	0.00	2	154.00	156.00	-2	3,262	-0.06%
2020/06/15	2	153.75	0	0.00	151.00	2	3,277	0.06%
2020/06/12	1	152.00	1	153.00	156.50	0	3,297	0.00%
2020/06/11	3	158.67	1	163.50	155.50	2	3,298	0.06%
2020/06/10	3	156.67	8	157.81	159.00	-5	3,196	-0.16%
2020/06/09	3	151.67	8	152.06	151.50	-5	3,126	-0.16%
2020/06/08	7	156.71	3.2	158.81	154.00	3.8	3,145	0.12%
2020/06/05	1	151.50	8	153.88	155.50	-7	3,046	-0.23%
2020/06/04	4	149.75	7	150.29	150.50	-3	3,019	-0.10%
2020/06/03	1	154.50	1	154.50	153.50	0	2,996	0.00%
2020/06/02	2	154.00	0	0.00	152.00	2	2,976	0.07%
2020/06/01	2	153.00	1	153.50	153.00	1	3,016	0.03%
2020/05/29	0	0.00	1	155.00	152.00	-1	3,039	-0.03%
2020/05/28	10	157.40	4	157.50	155.50	6	3,012	0.20%
2020/05/26	0	0.00	3	149.00	148.00	-3	2,805	-0.11%
2020/05/25	3	145.00	2	146.75	147.50	1	2,732	0.04%
2020/05/22	1.1	143.59	0	0.00	143.00	1.1	2,720	0.04%
2020/05/21	0	0.00	2	150.75	149.50	-2	2,692	-0.07%
2020/05/20	3	147.17	0	0.00	147.00	3	2,648	0.11%
2020/05/19	1	147.50	2	147.25	152.00	-1	2,576	-0.04%
2020/05/18	1	141.00	0	0.00	138.50	1	2,507	0.04%
2020/05/15	0	0.00	1	141.00	142.00	-1	2,504	-0.04%
2020/05/14	1	147.50	1	146.00	143.00	0	2,510	0.00%
2020/05/13	0	0.00	1	147.50	148.50	-1	2,525	-0.04%
2020/05/12	0.1	148.50	0	0.00	147.50	0.1	2,569	0.00%
2020/05/11	1	152.50	0	0.00	149.50	1	2,596	0.04%
2020/05/08	1	148.50	2	147.75	148.50	-1	2,577	-0.04%
2020/05/07	1	140.50	2	143.25	144.50	-1	2,526	-0.04%
2020/05/05	2	144.25	0	0.00	142.50	2	2,498	0.08%
2020/05/04	1	144.00	1	143.50	144.00	0	2,476	0.00%
2020/04/30	4	144.25	2	145.50	146.50	2	2,455	0.08%
2020/04/29	2	142.50	1	142.00	139.00	1	2,416	0.04%
2020/04/28	0	0.00	2	136.50	136.50	-2	2,385	-0.08%
2020/04/27	0	0.00	1	136.50	136.00	-1	2,402	-0.04%
2020/04/23	1	134.00	0	0.00	134.50	1	2,387	0.04%
2020/04/22	1	126.00	2	129.75	132.00	-1	2,371	-0.04%
2020/04/20	0	0.00	2	134.00	133.50	-2	2,351	-0.09%
2020/04/17	1	133.00	0	0.00	132.50	1	2,378	0.04%
2020/04/15	1	134.50	0	0.00	133.00	1	2,349	0.04%
2020/04/14	0	0.00	18	132.36	132.50	-18	2,332	-0.77%
2020/04/13	2	131.00	0	0.00	129.00	2	2,336	0.09%
2020/04/10	13	130.38	0	0.00	131.50	13	2,333	0.56%
2020/04/09	0	0.00	2	133.50	128.50	-2	2,322	-0.09%
2020/04/08	6	132.75	1	132.50	132.50	5	2,296	0.22%
2020/04/07	3	131.67	0	0.00	133.00	3	2,274	0.13%
2020/04/06	0	0.00	1	125.00	127.00	-1	2,220	-0.05%
2020/03/30	0	0.00	9	116.00	118.00	-9	2,159	-0.42%
2020/03/26	0	0.00	7	111.00	114.50	-7	2,113	-0.33%
2020/03/25	12	115.63	3	115.67	114.50	9	2,120	0.42%
2020/03/20	1	104.50	1	107.00	107.50	0	2,062	0.00%
2020/03/19	1	108.50	1	102.00	101.00	0	2,023	0.00%
2020/03/18	1	121.00	0	0.00	112.00	1	1,984	0.05%
2020/03/16	5	131.80	0	0.00	123.00	5	1,898	0.26%
2020/03/13	0	0.00	4	127.63	133.00	-4	1,838	-0.22%
2020/03/12	1	139.00	0	0.00	139.00	1	1,783	0.06%
2020/03/11	1	157.00	1	153.00	151.00	0	1,737	0.00%
2020/03/09	0	0.00	1	160.50	151.00	-1	1,696	-0.06%
2020/03/06	3	162.17	3	162.83	162.50	0	1,661	0.00%
2020/03/05	4	161.88	5	160.90	162.00	-1	1,640	-0.06%
2020/03/04	2	154.25	0	0.00	155.00	2	1,574	0.13%
2020/03/03	1	152.50	1	155.00	155.00	0	1,526	0.00%
2020/02/19	1	160.00	0	0.00	162.00	1	1,485	0.07%
2020/02/13	1	171.00	1	164.50	164.00	0	1,480	0.00%
2020/02/12	0	0.00	2	162.00	166.50	-2	1,456	-0.14%
2020/02/11	2	155.50	1	157.50	157.00	1	1,439	0.07%
2020/02/10	1	155.00	1	158.00	155.50	0	1,487	0.00%
2020/02/07	2	157.50	1	158.50	157.50	1	1,538	0.07%
2020/02/04	0	0.00	2	152.00	152.00	-2	1,555	-0.13%
2020/01/30	0	0.00	1	154.00	151.00	-1	1,668	-0.06%
2020/01/17	1	167.50	0	0.00	167.00	1	1,762	0.06%
2020/01/15	6	167.75	0	0.00	168.00	6	1,809	0.33%
2020/01/14	0	0.00	1	169.00	170.50	-1	1,852	-0.05%
2020/01/07	0	0.00	1	168.00	168.00	-1	2,032	-0.05%
2020/01/03	1	166.50	0	0.00	167.00	1	2,067	0.05%
2020/01/02	1	169.00	1	170.00	170.00	0	2,109	0.00%
2019/12/30	1	166.50	0	0.00	168.00	1	2,226	0.04%
2019/12/27	0	0.00	2	170.00	170.50	-2	2,271	-0.09%
2019/12/24	1	167.00	0	0.00	166.50	1	2,346	0.04%
2019/12/16	5	170.90	7	169.57	170.00	-2	2,323	-0.09%
2019/12/13	1	168.50	1	171.00	170.50	0	2,384	0.00%
2019/12/12	1	168.00	0	0.00	167.50	1	2,441	0.04%
2019/12/11	1	168.50	0	0.00	168.50	1	2,493	0.04%
2019/12/09	0	0.00	1	174.00	171.00	-1	2,707	-0.04%
2019/12/06	6	174.08	3	175.67	176.00	3	2,721	0.11%
2019/12/05	0	0.00	1	173.50	174.00	-1	2,741	-0.04%
2019/12/02	0	0.00	1	167.00	166.50	-1	2,910	-0.03%
2019/11/27	0	0.00	3	177.17	178.00	-3	2,989	-0.10%
2019/11/25	1	173.00	0	0.00	173.00	1	3,003	0.03%
2019/11/22	1	170.50	0	0.00	171.00	1	3,022	0.03%
2019/11/19	0	0.00	2	170.75	169.50	-2	3,177	-0.06%
2019/11/18	0	0.00	1	171.00	170.00	-1	3,235	-0.03%
2019/11/15	1	165.50	30	167.50	166.00	-29	3,416	-0.85%
2019/11/14	31	166.05	1	168.00	165.50	30	3,500	0.86%
2019/11/12	0	0.00	25	167.00	172.50	-25	3,555	-0.70%
2019/11/11	25	164.00	1	164.50	164.50	24	3,555	0.68%
2019/11/08	0	0.00	30	173.00	170.00	-30	3,568	-0.84%
2019/11/07	30	167.50	1	170.50	172.00	29	3,572	0.81%
2019/11/06	5	178.10	3	179.17	175.50	2	3,547	0.06%
2019/11/05	4	180.63	3	179.83	181.00	1	3,536	0.03%
2019/11/04	1	181.50	0	0.00	181.50	1	3,568	0.03%
2019/11/01	0	0.00	1	183.50	183.50	-1	3,571	-0.03%
2019/10/31	7	181.86	5	180.50	182.00	2	3,576	0.06%
2019/10/29	2	190.25	0	0.00	188.50	2	3,583	0.06%
2019/10/28	12	191.96	10	193.25	194.50	2	3,545	0.06%
2019/10/25	1	185.50	1	186.00	185.00	0	3,470	0.00%
2019/10/24	0	0.00	2	182.75	184.50	-2	3,465	-0.06%
2019/10/23	2	179.25	0	0.00	180.00	2	3,461	0.06%
2019/10/22	15	181.17	12	182.83	183.00	3	3,489	0.09%
2019/10/21	13	187.00	10	186.00	177.50	3	3,476	0.09%
2019/10/18	1	179.50	3	181.50	181.50	-2	3,391	-0.06%
2019/10/17	5	177.50	6	177.58	179.00	-1	3,356	-0.03%
2019/10/16	4.1	176.57	3	175.00	173.50	1.1	3,372	0.03%
2019/10/15	9	178.06	2	178.25	176.50	7	3,435	0.20%
2019/10/08	0	0.00	5	178.60	175.00	-5	3,501	-0.14%
2019/10/07	12	181.38	6	179.83	179.50	6	3,551	0.17%
2019/10/04	11	182.32	11	183.73	183.00	0	3,546	0.00%
2019/10/03	0	0.00	1	176.00	177.00	-1	3,465	-0.03%
2019/10/02	3	176.17	1	175.00	170.50	2	3,438	0.06%
2019/10/01	2	169.50	2	170.25	171.00	0	3,375	0.00%
2019/09/19	1	171.00	1	169.50	171.00	0	3,587	0.00%
2019/09/18	11	169.00	10	170.25	169.00	1	3,576	0.03%
2019/09/17	7	179.21	7	175.57	174.50	0	3,519	0.00%
2019/09/12	4	178.38	5	177.20	178.00	-1	3,450	-0.03%
2019/09/11	5	174.00	30	172.25	174.00	-25	3,446	-0.73%
2019/09/09	2	166.50	0	0.00	164.50	2	3,491	0.06%
2019/09/06	13	164.54	0	0.00	165.00	13	3,514	0.37%
2019/09/05	10	162.25	10	163.00	164.00	0	3,564	0.00%
2019/09/03	1	157.00	0	0.00	153.50	1	3,516	0.03%
2019/09/02	2	159.50	0	0.00	158.00	2	3,536	0.06%
2019/08/30	0	0.00	2	161.00	162.00	-2	3,525	-0.06%
2019/08/29	7	160.07	0	0.00	158.50	7	3,568	0.20%
2019/08/28	2	157.75	0	0.00	161.00	2	3,608	0.06%
2019/08/27	1	160.50	0	0.00	160.50	1	3,630	0.03%
2019/08/23	0	0.00	8	163.25	162.00	-8	3,647	-0.22%
2019/08/20	8	163.56	17	164.03	162.50	-9	3,532	-0.25%
2019/08/19	1	153.00	0	0.00	158.00	1	3,401	0.03%
2019/08/16	1	143.00	0	0.00	144.00	1	3,343	0.03%
2019/08/14	3	143.67	1	144.00	140.50	2	3,452	0.06%
2019/08/13	0	0.00	4	141.50	141.50	-4	3,561	-0.11%
2019/08/12	0	0.00	8	141.06	140.50	-8	3,602	-0.22%
2019/08/08	2	139.75	2	139.25	140.50	0	3,614	0.00%
2019/08/07	3	136.50	0	0.00	136.50	3	3,610	0.08%
2019/08/06	11	127.95	5	129.00	132.00	6	3,596	0.17%
2019/08/05	1	134.50	1	134.50	134.50	0	3,560	0.00%
2019/08/02	0	0.00	6	135.42	135.00	-6	3,576	-0.17%
2019/08/01	2	137.50	0	0.00	138.50	2	3,594	0.06%
2019/07/31	16	137.06	11	136.00	136.50	5	3,615	0.14%
2019/07/29	7	138.79	5	138.00	139.00	2	3,652	0.05%
2019/07/26	3	139.00	3	141.50	142.00	0	3,683	0.00%
2019/07/25	1	138.50	0	0.00	139.00	1	3,713	0.03%
2019/07/24	5	136.00	5	137.50	136.00	0	3,693	0.00%
2019/07/23	10	140.50	26	140.98	140.00	-16	3,673	-0.44%
2019/07/22	11	142.18	5	141.00	142.00	6	3,666	0.16%
2019/07/18	0	0.00	1	143.50	140.00	-1	3,661	-0.03%
2019/07/17	5	144.00	5	143.00	144.00	0	3,637	0.00%
2019/07/16	3	142.00	4	144.75	145.50	-1	3,555	-0.03%
2019/07/15	4	140.00	4	141.50	141.00	0	3,489	0.00%
2019/07/12	5	145.30	0	0.00	145.50	5	3,468	0.14%
2019/07/11	9	141.11	8	142.44	144.00	1	3,420	0.03%
2019/07/10	0	0.00	3	137.50	138.00	-3	3,334	-0.09%
2019/07/09	1	135.50	1	136.50	136.50	0	3,325	0.00%
2019/07/08	4	135.38	4	135.13	135.00	0	3,331	0.00%
2019/07/05	5	136.00	1	134.50	135.00	4	3,351	0.12%
2019/07/04	9	135.61	4	135.50	136.00	5	3,367	0.15%
2019/07/03	7	135.29	11	137.36	135.00	-4	3,394	-0.12%
2019/07/02	2	139.00	1	138.50	139.00	1	3,368	0.03%
2019/07/01	12	136.00	1	134.00	137.50	11	3,320	0.33%
2019/06/28	4	131.50	0	0.00	130.00	4	3,279	0.12%
2019/06/26	0	0.00	1	129.50	131.00	-1	3,271	-0.03%
2019/06/25	0	0.00	1	130.50	130.00	-1	3,253	-0.03%
2019/06/21	5	132.50	5	131.50	132.50	0	3,280	0.00%
2019/06/19	0	0.00	1	135.00	135.50	-1	3,267	-0.03%
2019/06/18	14	136.25	13	133.19	132.00	1	3,219	0.03%
2019/06/17	1	137.50	1	138.00	139.50	0	3,122	0.00%
2019/06/14	5	136.50	5	134.50	134.50	0	3,062	0.00%
2019/06/13	23	135.85	23	132.17	132.00	0	3,052	0.00%
2019/06/12	6	131.50	5	129.00	131.50	1	3,045	0.03%
2019/06/10	1	138.00	0	0.00	138.00	1	3,118	0.03%
2019/06/06	5	130.00	5	130.50	131.00	0	3,121	0.00%
2019/06/05	1	131.00	0	0.00	133.50	1	3,167	0.03%
2019/05/30	0	0.00	8	117.50	118.00	-8	3,106	-0.26%
2019/05/27	5	115.00	5	112.00	115.00	0	3,079	0.00%
2019/05/24	7	115.14	7	116.21	115.00	0	3,064	0.00%
2019/05/23	1	120.50	1	121.00	120.50	0	3,004	0.00%
2019/05/22	2	120.00	3	125.17	124.00	-1	2,985	-0.03%
2019/05/21	1	114.50	0	0.00	117.50	1	2,929	0.03%
2019/05/20	5	111.80	2	110.75	114.50	3	2,909	0.10%
2019/05/14	1	132.00	0	0.00	132.00	1	2,833	0.04%
2019/05/10	1	135.50	2	137.50	133.00	-1	2,812	-0.04%
2019/05/08	0	0.00	2	139.50	140.50	-2	2,768	-0.07%
2019/05/02	1	130.00	1	130.50	130.50	0	2,607	0.00%
2019/04/29	0	0.00	1	128.50	128.00	-1	2,621	-0.04%
2019/04/25	1	136.50	1	136.50	138.50	0	2,666	0.00%
2019/04/24	2	138.75	0	0.00	138.50	2	2,700	0.07%
2019/04/22	3	137.67	0	0.00	134.00	3	2,677	0.11%
2019/04/19	0	0.00	4	136.50	137.00	-4	2,688	-0.15%
2019/04/16	1	137.00	0	0.00	136.00	1	2,751	0.04%
2019/04/11	9	140.00	5	139.00	138.00	4	2,806	0.14%
2019/04/09	0	0.00	2	146.25	146.50	-2	2,724	-0.07%
2019/04/02	2	147.75	1	150.00	150.00	1	2,669	0.04%
2019/03/29	1	143.50	6	142.33	141.50	-5	2,624	-0.19%
2019/03/28	5	139.00	0	0.00	139.50	5	2,637	0.19%
2019/03/26	1	142.50	0	0.00	141.50	1	2,631	0.04%
2019/03/18	2	137.25	0	0.00	140.00	2	2,711	0.07%
2019/03/14	0	0.00	2	134.75	135.50	-2	2,674	-0.07%
2019/03/12	2	126.50	1	126.50	124.00	1	2,568	0.04%
2019/03/07	1	122.50	1	121.00	120.50	0	2,577	0.00%
2019/03/05	2	115.50	2	115.00	115.00	0	2,530	0.00%
2019/03/04	2	118.00	2	118.50	118.50	0	2,520	0.00%
2019/02/27	4	116.00	4	116.75	117.00	0	2,548	0.00%
2019/02/26	0	0.00	1	119.50	117.00	-1	2,561	-0.04%
2019/02/22	4	119.25	4	118.88	117.00	0	2,540	0.00%
2019/02/21	6	121.42	6	122.00	121.00	0	2,527	0.00%
2019/02/20	8	122.50	8	123.06	124.50	0	2,513	0.00%
2019/02/19	1	123.00	0	0.00	121.00	1	2,534	0.04%
2019/02/18	0	0.00	2	122.00	125.00	-2	2,474	-0.08%
2019/02/11	1	112.00	0	0.00	113.00	1	2,399	0.04%
2019/01/22	4	112.25	4	113.50	113.50	0	2,406	0.00%
2019/01/21	2	108.50	2	112.00	113.50	0	2,392	0.00%
2019/01/18	2	111.50	4	111.00	111.50	-2	2,331	-0.09%
2019/01/16	0	0.00	1	109.50	109.50	-1	2,254	-0.04%
2019/01/15	0	0.00	9	104.83	108.00	-9	2,217	-0.41%
2019/01/14	0	0.00	6	105.33	103.00	-6	2,199	-0.27%
2019/01/10	0	0.00	1	102.00	105.00	-1	2,290	-0.04%
2019/01/09	1	100.50	2	103.25	102.50	-1	2,259	-0.04%
2019/01/08	1	99.70	16	98.66	99.10	-15	2,210	-0.68%
2019/01/04	1	101.00	0	0.00	95.60	1	2,174	0.05%
2019/01/03	1	103.50	2	101.15	103.00	-1	2,158	-0.05%
2019/01/02	2	98.85	0	0.00	98.50	2	2,127	0.09%
2018/12/28	0	0.00	1	100.50	100.50	-1	2,129	-0.05%
2018/12/27	1	98.90	0	0.00	99.40	1	2,154	0.05%
2018/12/21	3	104.67	1	105.00	106.00	2	2,157	0.09%
2018/12/20	0	0.00	1	110.00	110.00	-1	2,126	-0.05%
2018/12/14	1	116.00	0	0.00	113.50	1	2,052	0.05%
2018/12/13	3	116.67	3	119.00	117.50	0	2,019	0.00%
2018/12/12	1	115.50	2	117.25	113.00	-1	1,942	-0.05%
2018/12/07	3	112.50	2	112.50	110.50	1	1,836	0.05%
2018/12/06	12	108.46	0	0.00	106.50	12	1,786	0.67%
2018/12/05	5	109.80	4	109.50	111.00	1	1,773	0.06%
2018/12/04	0	0.00	15	110.50	109.00	-15	1,754	-0.85%
2018/12/03	1	112.50	1	116.00	110.50	0	1,771	0.00%
2018/11/30	0	0.00	2	110.50	111.00	-2	1,707	-0.12%
2018/11/28	0	0.00	1	102.00	101.00	-1	1,579	-0.06%
2018/11/27	1	98.10	0	0.00	99.00	1	1,557	0.06%
2018/11/26	0	0.00	1	97.90	98.00	-1	1,531	-0.07%
2018/11/16	1	97.50	3	96.80	98.00	-2	1,489	-0.13%
2018/11/15	1	93.70	0	0.00	93.60	1	1,421	0.07%
2018/11/12	2	91.20	0	0.00	92.20	2	1,408	0.14%
2018/11/07	0	0.00	1	87.00	87.00	-1	1,304	-0.08%
2018/11/05	0	0.00	2	86.00	87.30	-2	1,328	-0.15%
2018/11/02	0	0.00	4	86.65	86.80	-4	1,332	-0.30%
2018/10/30	0	0.00	14	74.98	76.20	-14	1,320	-1.06%
2018/10/26	0	0.00	3	75.80	77.20	-3	1,356	-0.22%
2018/10/24	0	0.00	7	79.50	80.10	-7	1,396	-0.50%
2018/10/23	10	81.06	1	80.60	80.50	9	1,401	0.64%
2018/10/22	0	0.00	3	82.60	82.80	-3	1,410	-0.21%
2018/10/19	0	0.00	2	82.70	82.00	-2	1,404	-0.14%
2018/10/18	0	0.00	13	79.92	79.20	-13	1,331	-0.98%
2018/10/17	6	74.85	8	76.00	75.00	-2	1,298	-0.15%
2018/10/16	0	0.00	15	75.50	74.50	-15	1,314	-1.14%
2018/10/11	12	71.47	0	0.00	70.80	12	1,385	0.87%
2018/10/09	1	78.50	0	0.00	78.60	1	1,379	0.07%
2018/10/05	13	78.31	0	0.00	78.60	13	1,476	0.88%
2018/10/04	4	80.23	0	0.00	81.00	4	1,487	0.27%
2018/10/03	1	79.90	0	0.00	80.00	1	1,506	0.07%
2018/09/25	0	0.00	1	83.50	83.80	-1	1,906	-0.05%
2018/09/07	2	85.35	0	0.00	85.00	2	3,062	0.07%
2018/09/03	2	94.10	0	0.00	92.70	2	3,572	0.06%
2018/08/31	0	0.00	2	96.40	96.80	-2	3,710	-0.05%
2018/08/30	2	96.60	0	0.00	96.00	2	3,803	0.05%
2018/08/28	0	0.00	1	98.50	98.00	-1	3,949	-0.03%
2018/08/27	0	0.00	3	97.40	97.50	-3	3,938	-0.08%
2018/08/24	0	0.00	2	94.90	95.20	-2	3,926	-0.05%
2018/08/23	3	93.50	0	0.00	93.60	3	3,928	0.08%
2018/08/21	0	0.00	1	97.20	96.90	-1	3,934	-0.03%
2018/08/20	0	0.00	2	97.80	94.50	-2	3,949	-0.05%
2018/08/16	0	0.00	1	95.00	94.80	-1	3,950	-0.03%
2018/08/14	1	92.60	0	0.00	95.00	1	3,924	0.03%
2018/08/13	5	94.00	0	0.00	91.70	5	3,908	0.13%
2018/08/08	0	0.00	3	102.00	100.00	-3	3,860	-0.08%
2018/08/06	1	98.70	1	98.70	98.70	0	3,810	0.00%
2018/08/03	1	95.00	1	97.60	98.40	0	3,805	0.00%
2018/08/02	2	94.20	1	93.80	93.60	1	3,776	0.03%
2018/08/01	1	97.00	2	96.75	97.70	-1	3,780	-0.03%
2018/07/31	0	0.00	0	97.80	96.20	0	3,752	0.00%
2018/07/30	0	0.00	1	97.70	98.00	-1	3,719	-0.03%
2018/07/27	1	101.50	0	0.00	102.00	1	3,700	0.03%
2018/07/25	0	0.00	2	99.90	98.40	-2	3,671	-0.05%
2018/07/23	0	0.00	152	98.71	98.00	-152	3,668	-4.14%	大賣/鉅額交易
2018/07/20	73	96.79	0	0.00	95.60	73	3,643	2.00%
2018/07/19	54	100.10	0	0.00	100.00	54	3,602	1.50%
2018/07/18	32	100.84	0	0.00	100.00	32	3,602	0.89%
2018/07/17	3	104.17	1	103.00	103.00	2	3,581	0.06%
2018/07/16	3	108.83	0	0.00	107.00	3	3,573	0.08%
2018/07/12	1	107.00	1	108.50	108.50	0	3,613	0.00%
2018/07/11	0	0.00	5	108.50	106.50	-5	3,583	-0.14%
2018/07/10	0	0.00	2	107.25	107.50	-2	3,569	-0.06%
2018/07/09	11	112.27	3	111.83	108.00	8	3,519	0.23%
2018/07/06	1	117.50	1	121.00	119.50	0	3,419	0.00%
2018/07/05	14	119.36	5	116.50	116.50	9	3,345	0.27%
2018/07/04	1	121.00	3	120.67	124.00	-2	3,232	-0.06%
2018/07/03	20	118.50	103	117.49	114.50	-83	3,136	-2.65%	大賣/
2018/07/02	83	114.91	0	0.00	115.00	83	3,084	2.69%
2018/06/29	6	117.58	0	0.00	117.50	6	3,047	0.20%
2018/06/28	15	112.90	19	114.74	115.00	-4	2,986	-0.13%
2018/06/27	3	117.33	1	130.00	115.50	2	2,890	0.07%
2018/06/26	1	123.10	6	122.50	128.00	-5	2,682	-0.19%
2018/06/25	6	123.17	2	120.75	120.50	4	2,519	0.16%
2018/06/22	14	119.71	8.4	121.67	125.00	5.6	2,414	0.23%
2018/06/21	4	120.75	13	121.81	121.00	-9	2,272	-0.40%
2018/06/20	13	114.54	1	110.50	112.50	12	2,033	0.59%
2018/06/19	1	116.00	1	117.00	116.00	0	1,959	0.00%
2018/06/15	11	111.68	31	112.87	115.00	-20	1,878	-1.06%
2018/06/14	0	0.00	1	116.00	116.00	-1	1,784	-0.06%
2018/06/13	6	123.33	7	121.71	119.00	-1	1,683	-0.06%
2018/06/12	7	116.71	5	116.50	116.00	2	1,582	0.13%
2018/06/11	1	110.00	4	111.00	114.50	-3	1,394	-0.22%
2018/06/08	1	105.50	8	100.98	104.50	-7	1,271	-0.55%
2018/06/07	8	100.04	3	99.20	98.50	5	1,125	0.44%
2018/06/06	11	97.26	7	97.24	97.50	4	1,043	0.38%
2018/06/05	10	92.90	6	93.67	93.50	4	901	0.44%
2018/06/04	0	0.00	1	92.40	91.80	-1	867	-0.12%
2018/06/01	2	91.90	0	0.00	90.30	2	857	0.23%
2018/05/31	3	90.83	0	0.00	91.20	3	842	0.36%
2018/05/29	1	89.80	1	90.90	91.00	0	824	0.00%
2018/05/28	4	89.95	1	90.60	91.10	3	823	0.36%
2018/05/25	2	91.10	0	0.00	91.20	2	805	0.25%
2018/05/23	0	0.00	1	87.60	87.30	-1	771	-0.13%
2018/05/17	1	88.00	0	0.00	87.20	1	784	0.13%
2018/05/15	0	0.00	18	89.41	88.50	-18	781	-2.30%
2018/05/14	1	88.90	0	0.00	90.80	1	791	0.13%
2018/05/09	4	90.03	1	89.20	89.70	3	787	0.38%
2018/05/03	0	0.00	1	85.50	85.80	-1	785	-0.13%
2018/05/02	1	86.30	2	86.45	86.60	-1	801	-0.12%
2018/04/30	0	0.00	1	84.20	85.20	-1	803	-0.12%
2018/04/27	2	84.30	3	84.63	84.60	-1	809	-0.12%
2018/04/25	2	88.50	0	0.00	88.60	2	814	0.25%
2018/04/24	2	89.25	3	89.60	89.10	-1	823	-0.12%
2018/04/23	0	0.00	1	92.80	90.80	-1	855	-0.12%
2018/04/20	4	93.53	0	0.00	93.40	4	931	0.43%
2018/04/19	9	96.17	6	96.30	94.10	3	938	0.32%
2018/04/18	3	90.87	5	92.04	92.70	-2	819	-0.24%
2018/04/17	1	89.50	0	0.00	90.00	1	779	0.13%
2018/04/16	3	89.77	0	0.00	90.40	3	772	0.39%
2018/04/12	2	87.90	0	0.00	87.80	2	748	0.27%
2018/04/03	0	0.00	4	88.48	88.30	-4	791	-0.51%
2018/04/02	0	0.00	1	88.20	88.00	-1	784	-0.13%
2018/03/29	2	87.00	0	0.00	86.60	2	787	0.25%
2018/03/28	1	87.90	1	89.30	87.90	0	784	0.00%
2018/03/22	1	88.40	0	0.00	88.30	1	804	0.12%
2018/03/16	0	0.00	11	87.99	90.70	-11	803	-1.37%
2018/03/15	0	0.00	5	89.00	89.10	-5	745	-0.67%
2018/03/14	2	88.65	0	0.00	88.70	2	737	0.27%
2018/03/13	1	86.10	0	0.00	87.70	1	728	0.14%
2018/03/12	0	0.00	1	85.60	86.80	-1	722	-0.14%
2018/03/09	1	84.00	0	0.00	84.50	1	708	0.14%
2018/03/02	5	85.22	0	0.00	85.20	5	704	0.71%
2018/02/23	1	83.40	0	0.00	83.60	1	691	0.14%
2018/02/12	4	81.88	0	0.00	82.00	4	688	0.58%
2018/02/08	1	82.50	0	0.00	82.50	1	699	0.14%
2018/02/06	1	80.00	0	0.00	80.90	1	727	0.14%
2018/02/01	0	0.00	10	87.60	86.90	-10	710	-1.41%
2018/01/30	5	87.44	0	0.00	86.20	5	707	0.71%
2018/01/29	4	88.98	0	0.00	88.40	4	702	0.57%
2018/01/26	1	87.90	0	0.00	88.60	1	703	0.14%
2018/01/24	0	0.00	1	90.00	89.10	-1	729	-0.14%
2018/01/23	2	89.90	0	0.00	89.80	2	732	0.27%
2018/01/22	3	91.37	2	92.00	91.20	1	721	0.14%
2018/01/18	5	91.00	3	91.30	90.40	2	698	0.29%
2018/01/17	1	90.70	0	0.00	90.60	1	693	0.14%
2018/01/16	0	0.00	4	91.10	91.10	-4	661	-0.60%
2018/01/15	0	0.00	2	87.80	87.30	-2	592	-0.34%
2018/01/10	0	0.00	1	84.40	83.50	-1	587	-0.17%
2018/01/05	1	87.30	0	0.00	87.40	1	603	0.17%