台光電 (2383)-群益金鼎-中山券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
422.5
漲跌
▼3.0
漲幅
-0.71%
成交量
3,579張
產業
上市電子零組件類股
1150人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－群益金鼎-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中山券商分點個股進出
群益金鼎-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	419.50	1	421.00	425.50	0	8,360	0.00%
2024/05/07	2	419.75	3	426.00	420.00	-1	8,507	-0.01%
2024/05/06	2.2	425.89	0.1	432.00	426.00	2.1	8,470	0.02%
2024/05/03	0	0.00	2.2	431.27	416.50	-2.2	8,418	-0.03%
2024/05/02	4.1	422.17	17.1	429.26	421.50	-13	8,368	-0.16%
2024/04/30	2	412.00	2	413.50	412.00	0	8,227	0.00%
2024/04/29	0	0.00	1	409.50	406.50	-1	8,230	-0.01%
2024/04/26	6	400.42	16.1	394.71	397.00	-10.1	8,378	-0.12%
2024/04/25	26.1	388.16	7	392.14	382.50	19.1	8,393	0.23%
2024/04/24	2.1	391.49	15	390.13	391.50	-13	8,323	-0.16%
2024/04/23	10	377.00	13	374.54	376.00	-3	8,233	-0.04%
2024/04/22	9.1	362.27	0	0.00	350.50	9.1	8,168	0.11%
2024/04/19	3.1	369.85	6	375.58	375.50	-2.9	8,133	-0.04%
2024/04/18	1.1	371.35	16	377.06	385.00	-14.9	8,075	-0.18%
2024/04/17	12	374.42	4	375.13	372.50	8	8,074	0.10%
2024/04/16	1.1	377.68	3.1	372.36	374.50	-2	8,012	-0.02%
2024/04/15	2.1	388.09	4.1	388.47	383.00	-2	7,911	-0.02%
2024/04/12	1	402.50	1	406.00	402.00	0	7,801	0.00%
2024/04/11	3	401.50	0	401.42	400.50	3	7,786	0.04%
2024/04/10	29	412.71	3	427.00	405.50	26	7,726	0.34%
2024/04/09	4	441.38	1	449.00	434.50	3	7,536	0.04%
2024/04/08	3	438.67	9	438.00	445.00	-6	7,447	-0.08%
2024/04/03	4	411.88	416	415.53	410.50	-412	7,161	-5.75%	大賣/鉅額交易
2024/04/02	1	399.50	0.1	401.25	400.50	1	7,099	0.01%
2024/04/01	2	400.25	0	0.00	398.50	2	7,050	0.03%
2024/03/29	3	403.50	0	0.00	403.50	3	6,968	0.04%
2024/03/28	1	405.00	0.1	405.89	403.00	0.9	6,929	0.01%
2024/03/26	2	413.75	3	417.50	409.00	-1	6,928	-0.01%
2024/03/25	3	423.17	0	0.00	420.50	3	6,947	0.04%
2024/03/22	1	429.02	10	431.40	427.50	-9	6,991	-0.13%
2024/03/21	10	430.74	19	417.11	420.50	-9	6,932	-0.13%
2024/03/20	15	408.53	1	415.00	406.00	14	6,892	0.20%
2024/03/19	11.2	413.26	4	417.00	418.00	7.2	6,850	0.10%
2024/03/18	309	410.62	0	0.00	412.00	309	6,707	4.61%	大買/鉅額交易
2024/03/15	121	404.88	17	404.74	414.00	104	6,620	1.57%	大買/鉅額交易
2024/03/14	6.3	396.59	17	393.88	394.00	-10.7	6,383	-0.17%
2024/03/13	27.1	426.52	0	0.00	405.00	27.1	6,128	0.44%
2024/03/12	3.3	467.22	2	462.50	450.00	1.3	5,815	0.02%
2024/03/11	1	490.00	0	0.00	496.00	1	5,591	0.02%
2024/03/08	1.1	492.55	0.3	494.50	490.00	0.9	5,572	0.02%
2024/03/07	2.1	530.83	2	525.00	522.00	0.1	5,537	0.00%
2024/03/06	1	514.00	1	516.00	514.00	0	5,502	0.00%
2024/03/05	0	0.00	0	496.00	498.50	0	5,595	0.00%
2024/03/04	1	485.14	0	0.00	487.00	1	5,646	0.02%
2024/03/01	1.1	490.00	0	0.00	494.00	1.1	5,785	0.02%
2024/02/29	1	500.99	0	0.00	495.00	1	5,748	0.02%
2024/02/27	0	507.00	0	0.00	504.00	0	5,705	0.00%
2024/02/23	0	510.00	1	510.00	510.00	-1	5,669	-0.02%
2024/02/22	2	511.00	1	508.00	490.50	1	5,654	0.02%
2024/02/19	0	0.00	2	536.00	515.00	-2	5,618	-0.04%
2024/02/16	2.1	538.81	0	0.00	534.00	2.1	5,631	0.04%
2024/02/05	0	0.00	19	481.95	497.50	-19	5,468	-0.35%
2024/02/02	1	478.00	1	468.50	475.00	0	5,374	0.00%
2024/02/01	1	450.00	0	0.00	450.00	1	5,267	0.02%
2024/01/31	0	462.50	0	468.50	461.00	0	5,211	0.00%
2024/01/30	0	0.00	1	470.50	470.50	-1	5,137	-0.02%
2024/01/29	0	426.50	0	0.00	431.50	0	5,004	0.00%
2024/01/23	7	436.07	7	435.86	439.00	0	5,118	0.00%
2024/01/22	19	423.53	0	420.00	435.50	19	5,055	0.38%
2024/01/19	0	0.00	282	396.32	396.00	-282	4,915	-5.74%	大賣/鉅額交易
2024/01/18	0	0.00	1	380.00	382.00	-1	4,946	-0.02%
2024/01/17	0	0.00	145	393.28	385.00	-145	4,957	-2.92%	大賣/鉅額交易
2024/01/16	6	390.33	0	0.00	392.00	6	4,953	0.12%
2024/01/15	21	387.60	0	0.00	385.00	21	4,943	0.42%
2024/01/12	2	376.50	2	379.00	381.50	0	4,934	0.00%
2024/01/11	0	376.00	0	0.00	376.00	0	4,942	0.00%
2024/01/05	1	361.50	5	364.00	365.50	-4	5,174	-0.08%
2024/01/03	4	361.75	0	0.00	362.50	4	5,278	0.08%
2023/12/27	0	0.00	1	376.50	377.50	-1	5,332	-0.02%
2023/12/25	0	0.00	1	379.00	372.00	-1	5,490	-0.02%
2023/12/22	2	375.25	0	0.00	375.50	2	5,507	0.04%
2023/12/19	204	367.26	4	365.75	365.50	200	5,498	3.64%	大買/鉅額交易
2023/12/13	0	0.00	2	388.50	383.00	-2	5,483	-0.04%
2023/12/12	2	384.50	0	0.00	381.00	2	5,549	0.04%
2023/12/11	0	0.00	0.2	392.00	391.50	-0.2	5,579	0.00%
2023/12/08	0	392.00	0	0.00	393.50	0	5,705	0.00%
2023/12/05	0.1	382.00	0	0.00	385.00	0.1	5,852	0.00%
2023/12/04	200.1	393.00	0	394.00	391.50	200.1	5,829	3.43%	大買/鉅額交易
2023/12/01	1	390.50	7.4	391.50	389.00	-6.4	5,874	-0.11%
2023/11/30	2	377.50	2	379.00	380.00	0	5,930	0.00%
2023/11/29	2.1	372.76	0	0.00	372.00	2.1	5,868	0.03%
2023/11/28	5.1	378.94	3	380.50	378.50	2.1	5,842	0.04%
2023/11/27	4.1	400.09	0.1	400.00	398.00	4	5,820	0.07%
2023/11/24	0	0.00	1	426.00	422.00	-1	5,850	-0.02%
2023/11/23	1	423.00	1	428.50	422.50	0	5,871	0.00%
2023/11/22	2	425.57	0	0.00	424.50	2	5,915	0.03%
2023/11/21	0.1	436.08	0	0.00	436.00	0.1	6,000	0.00%
2023/11/20	0	422.00	0	0.00	440.00	0	6,070	0.00%
2023/11/17	0	414.00	0.1	416.00	417.50	-0.1	6,099	0.00%
2023/11/16	0	407.50	0	0.00	414.50	0	6,136	0.00%
2023/11/15	1	418.43	3.4	415.57	411.00	-2.3	6,128	-0.04%
2023/11/14	0.2	420.37	0	0.00	419.00	0.2	6,211	0.00%
2023/11/13	1	422.00	0	0.00	422.00	1	6,319	0.02%
2023/11/10	2.1	415.98	2	413.50	417.00	0.1	6,407	0.00%
2023/11/09	3.2	407.22	3	408.83	413.50	0.2	6,520	0.00%
2023/11/08	1	414.50	1	403.50	404.00	0	6,595	0.00%
2023/11/06	3	397.50	4	400.00	400.50	-1	6,990	-0.01%
2023/11/03	0	0.00	3	384.17	388.00	-3	7,094	-0.04%
2023/11/02	0	0.00	6	382.17	383.00	-6	7,272	-0.08%
2023/10/31	6	367.67	1	357.46	359.00	5	7,586	0.07%
2023/10/27	6	387.33	1	393.00	383.00	5	7,915	0.06%
2023/10/25	2	416.00	1	415.00	415.50	1	8,298	0.01%
2023/10/24	0	0.00	1	398.00	413.50	-1	8,295	-0.01%
2023/10/13	0	0.00	2	439.00	425.50	-2	9,119	-0.02%
2023/10/11	0	0.00	1	446.50	431.00	-1	9,142	-0.01%
2023/10/06	1	450.00	0	0.00	439.50	1	9,245	0.01%
2023/10/05	0	450.00	0	0.00	445.00	0	9,295	0.00%
2023/10/03	1	445.00	1	437.50	435.50	0	9,511	0.00%
2023/10/02	1	449.50	0	0.00	449.00	1	9,539	0.01%
2023/09/26	0	0.00	1	415.50	415.00	-1	9,796	-0.01%
2023/09/22	1	403.00	1	400.00	402.00	0	9,809	0.00%
2023/09/21	2	390.50	0	0.00	392.50	2	9,762	0.02%
2023/09/18	0	0.00	1	407.00	406.50	-1	9,634	-0.01%
2023/09/15	1	423.00	0	0.00	423.00	1	9,593	0.01%
2023/09/13	1	422.00	1	416.00	421.50	0	9,503	0.00%
2023/09/06	0	0.00	12	449.00	450.00	-12	9,425	-0.13%
2023/09/05	1	446.50	1	452.50	455.00	0	9,387	0.00%
2023/09/04	1.2	437.67	1	438.50	439.00	0.2	9,411	0.00%
2023/09/01	1	430.00	4	435.88	438.50	-3	9,406	-0.03%
2023/08/31	1.1	420.86	1	434.00	437.50	0.1	9,347	0.00%
2023/08/29	0	0.00	1	400.00	403.50	-1	9,075	-0.01%
2023/08/28	3	411.33	2	405.75	404.00	1	9,055	0.01%
2023/08/25	2	420.75	2	428.25	420.00	0	9,075	0.00%
2023/08/24	0.2	458.00	1	447.50	445.00	-0.8	9,014	-0.01%
2023/08/23	0	0.00	1	446.00	442.00	-1	8,944	-0.01%
2023/08/22	2	436.50	1	433.50	433.50	1	8,990	0.01%
2023/08/21	2	429.00	3	425.83	422.00	-1	9,125	-0.01%
2023/08/18	0	0.00	3	428.00	427.00	-3	9,170	-0.03%
2023/08/17	1	437.50	0	0.00	435.50	1	9,067	0.01%
2023/08/16	1	426.50	0	0.00	438.50	1	9,107	0.01%
2023/08/15	0	0.00	2	428.00	425.00	-2	9,045	-0.02%
2023/08/14	1	405.00	4	401.50	406.00	-3	8,950	-0.03%
2023/08/11	1	407.50	0	0.00	405.00	1	8,848	0.01%
2023/08/10	4	415.25	1	408.50	406.50	3	8,650	0.03%
2023/08/09	2	433.00	1	433.00	443.50	1	8,397	0.01%
2023/08/08	1	441.50	1	442.00	440.50	0	8,245	0.00%
2023/08/07	2	421.50	1	425.00	440.00	1	8,015	0.01%
2023/08/04	3	395.83	3	399.17	400.00	0	7,756	0.00%
2023/08/02	7	410.64	8.1	405.71	400.50	-1.1	7,540	-0.01%
2023/08/01	4	409.00	2	404.00	403.50	2	7,256	0.03%
2023/07/31	6	422.67	7	414.43	414.00	-1	7,129	-0.01%
2023/07/28	0	0.00	1.1	425.55	418.00	-1.1	6,918	-0.02%
2023/07/27	0	0.00	1	389.00	389.00	-1	6,572	-0.02%
2023/07/26	1	357.50	5	358.20	354.00	-4	6,552	-0.06%
2023/07/25	12.1	355.45	11	356.36	354.50	1.1	6,480	0.02%
2023/07/24	11	331.14	7	341.71	356.50	4	6,327	0.06%
2023/07/21	5	312.00	4	315.75	324.50	1	6,222	0.02%
2023/07/20	2	328.00	8	331.88	330.50	-6	6,016	-0.10%
2023/07/19	1	320.00	0	0.00	318.00	1	5,812	0.02%
2023/07/18	3	324.50	0	0.00	326.00	3	5,710	0.05%
2023/07/17	1	310.50	2	303.75	305.00	-1	5,483	-0.02%
2023/07/14	1	302.50	2	306.50	306.50	-1	5,421	-0.02%
2023/07/13	2	309.75	2	313.25	304.50	0	5,303	0.00%
2023/07/12	1	295.00	0	0.00	297.50	1	5,084	0.02%
2023/07/11	3	282.67	7.2	291.08	295.00	-4.2	4,973	-0.08%
2023/07/10	0	0.00	2	270.75	277.50	-2	4,809	-0.04%
2023/07/07	4	262.88	0	0.00	260.50	4	4,677	0.09%
2023/07/06	4.1	269.20	2	271.25	266.50	2.1	4,621	0.05%
2023/07/05	2.1	267.11	3	271.50	269.00	-0.9	4,466	-0.02%
2023/07/04	1	247.00	1	261.50	263.00	0	4,297	0.00%
2023/06/28	2	229.50	0	0.00	226.00	2	4,011	0.05%
2023/06/27	0	0.00	0	228.50	226.50	0	3,991	0.00%
2023/06/26	0	0.00	2	233.00	232.00	-2	3,943	-0.05%
2023/06/21	0	0.00	0	238.50	240.50	0	3,905	0.00%
2023/06/19	0	0.00	8	239.50	241.50	-8	3,883	-0.21%
2023/06/16	11	244.95	5	244.00	244.00	6	3,851	0.16%
2023/06/15	0	0.00	3	242.50	249.00	-3	3,810	-0.08%
2023/06/14	1	238.50	1	242.00	242.50	0	3,760	0.00%
2023/06/13	0	0.00	1	239.00	239.00	-1	3,702	-0.03%
2023/06/12	7	233.93	16	234.63	235.50	-9	3,656	-0.25%
2023/06/09	26	235.29	13	234.65	234.50	13	3,630	0.36%
2023/06/08	6	231.92	7	234.50	230.50	-1	3,541	-0.03%
2023/06/07	2	226.50	4	228.38	230.00	-2	3,348	-0.06%
2023/06/06	0	0.00	1	209.59	209.50	-1	3,254	-0.03%
2023/06/05	1	208.50	0	0.00	209.00	1	3,175	0.03%
2023/06/02	0	0.00	1	211.50	210.00	-1	3,150	-0.03%
2023/06/01	0	0.00	1	210.00	210.00	-1	3,117	-0.03%
2023/05/31	8	210.69	6	209.83	211.00	2	3,087	0.06%
2023/05/30	3	205.17	2	208.50	211.50	1	2,964	0.03%
2023/05/29	1	203.50	1	204.50	204.50	0	2,894	0.00%
2023/05/25	0	0.00	2	201.50	204.00	-2	2,658	-0.08%
2023/05/24	12	191.96	19	189.87	190.50	-7	2,454	-0.29%
2023/05/23	13	188.81	5	187.80	187.50	8	2,372	0.34%
2023/05/22	9	194.06	79	193.30	191.00	-70	2,312	-3.03%
2023/05/19	1	184.50	0	0.00	184.50	1	2,104	0.05%
2023/05/18	21	178.24	0	0.00	179.00	21	2,023	1.04%
2023/05/17	12	169.96	0	0.00	169.50	12	1,965	0.61%
2023/05/16	39.1	169.73	0	0.00	170.50	39.1	1,953	2.00%
2023/05/11	1	166.00	0	0.00	165.50	1	1,954	0.05%
2023/05/09	1	169.50	3	170.00	171.00	-2	1,970	-0.10%
2023/05/08	1	172.50	1	173.00	172.00	0	1,975	0.00%
2023/05/05	1	168.50	0	0.00	170.00	1	1,977	0.05%
2023/05/04	1	165.00	0	0.00	164.00	1	1,958	0.05%
2023/04/28	0	0.00	10	165.60	163.50	-10	2,032	-0.49%
2023/04/27	10	161.70	0	0.00	162.00	10	2,000	0.50%
2023/04/21	1	169.50	0	0.00	169.00	1	1,904	0.05%
2023/04/20	0	0.00	2	175.50	173.00	-2	1,890	-0.11%
2023/04/19	1	175.00	3	176.83	176.50	-2	1,905	-0.10%
2023/03/28	1	176.00	0	0.00	176.00	1	2,140	0.05%
2023/03/20	0	0.00	2	170.00	170.50	-2	2,320	-0.09%
2023/02/20	0	0.00	1	189.00	190.50	-1	2,742	-0.04%
2023/02/06	0	0.00	1	186.50	182.50	-1	3,160	-0.03%
2023/02/02	1	187.98	1	190.00	187.00	0	3,302	0.00%
2023/02/01	1	188.00	0	0.00	189.00	1	3,302	0.03%
2023/01/16	2	176.00	2	171.25	176.50	0	3,386	0.00%
2023/01/05	10	174.50	10	172.50	174.50	0	3,379	0.00%
2023/01/04	0	0.00	1	180.00	180.00	-1	3,390	-0.03%
2023/01/03	1	172.00	0	0.00	176.50	1	3,431	0.03%
2022/12/30	1	171.00	0	0.00	171.00	1	3,429	0.03%
2022/12/29	10	174.00	10	169.85	174.00	0	3,433	0.00%
2022/12/20	0	0.00	1	173.00	173.00	-1	3,710	-0.03%
2022/12/14	1	186.50	0	0.00	189.00	1	3,510	0.03%
2022/12/09	0	0.00	1	195.00	197.50	-1	3,503	-0.03%
2022/12/01	0	0.00	1	196.50	196.50	-1	3,531	-0.03%
2022/11/30	1	192.50	0	0.00	190.50	1	3,578	0.03%
2022/11/28	1	178.50	0	0.00	180.50	1	3,671	0.03%
2022/11/25	0	0.00	1	187.50	180.00	-1	3,647	-0.03%
2022/11/24	2	185.00	1	186.50	186.50	1	3,610	0.03%
2022/11/23	0	0.00	3	180.17	186.00	-3	3,528	-0.09%
2022/11/22	1	174.00	0	0.00	177.00	1	3,454	0.03%
2022/11/17	1	175.50	1	177.00	175.50	0	3,470	0.00%
2022/11/15	1	173.50	0	0.00	173.50	1	3,494	0.03%
2022/11/08	0	0.00	1	164.50	163.50	-1	3,503	-0.03%
2022/11/07	1	161.00	1	164.50	164.50	0	3,497	0.00%
2022/11/02	7	157.79	9	159.50	157.50	-2	3,363	-0.06%
2022/11/01	2	149.50	2	149.00	148.00	0	3,226	0.00%
2022/10/31	1	144.00	0	0.00	146.50	1	3,131	0.03%
2022/10/27	1	136.00	1	137.00	139.00	0	3,076	0.00%
2022/10/13	37	138.00	0	0.00	136.50	37	3,131	1.18%
2022/10/12	1	135.00	1	137.00	138.00	0	3,163	0.00%
2022/10/11	1	140.00	38	141.07	139.50	-37	3,176	-1.16%
2022/10/06	0	0.00	1	159.50	159.50	-1	3,267	-0.03%
2022/10/04	5	160.20	3	160.17	161.50	2	3,396	0.06%
2022/10/03	37	159.69	9	159.61	160.00	28	3,366	0.83%
2022/09/30	9	151.17	17	150.82	160.00	-8	3,354	-0.24%
2022/09/29	4	162.75	25	160.76	158.50	-21	3,321	-0.63%
2022/09/28	5	176.70	1	168.00	168.00	4	3,262	0.12%
2022/09/27	1	172.00	6	174.67	176.00	-5	3,188	-0.16%
2022/09/26	1	165.00	2	162.00	167.50	-1	3,118	-0.03%
2022/09/23	0	0.00	2	167.75	166.50	-2	3,102	-0.06%
2022/09/22	2	167.50	1	167.00	168.50	1	3,127	0.03%
2022/09/21	2	171.25	3	170.67	170.50	-1	3,091	-0.03%
2022/09/20	2	170.00	2	170.25	172.00	0	3,078	0.00%
2022/09/19	1	167.00	0	0.00	167.00	1	3,064	0.03%
2022/09/16	4	174.13	1	171.50	171.50	3	3,070	0.10%
2022/09/15	3	171.83	27	173.44	174.00	-24	3,024	-0.79%
2022/09/14	0	0.00	11	167.73	166.50	-11	3,020	-0.36%
2022/09/13	1	172.00	0	0.00	171.00	1	3,027	0.03%
2022/09/08	2	170.50	1	171.00	170.00	1	3,020	0.03%
2022/09/07	13	168.42	1	167.00	170.50	12	2,975	0.40%
2022/09/06	21	177.26	0	0.00	164.50	21	2,930	0.72%
2022/09/05	2	173.75	28	172.38	171.50	-26	2,815	-0.92%
2022/09/02	27	168.22	0	0.00	170.00	27	2,688	1.00%
2022/08/26	2	166.00	2	165.00	165.50	0	2,599	0.00%
2022/08/24	1	174.50	0	0.00	173.00	1	2,555	0.04%
2022/08/23	0	0.00	1	173.50	174.00	-1	2,517	-0.04%
2022/08/22	3	176.83	1	173.50	174.00	2	2,505	0.08%
2022/08/19	0	0.00	1	178.00	176.50	-1	2,493	-0.04%
2022/08/18	3	173.17	2	174.00	174.50	1	2,503	0.04%
2022/08/16	1	176.50	0	0.00	175.00	1	2,477	0.04%
2022/08/15	2	173.00	6	176.50	176.50	-4	2,462	-0.16%
2022/08/12	5	171.30	1	171.50	171.00	4	2,394	0.17%
2022/08/11	1	166.50	0	0.00	166.50	1	2,376	0.04%
2022/08/03	1	163.00	0	0.00	161.50	1	2,441	0.04%
2022/08/01	0	0.00	8	167.13	168.00	-8	2,423	-0.33%
2022/07/21	4	169.00	2	169.50	170.00	2	2,338	0.09%
2022/07/20	8	165.63	6	163.50	163.50	2	2,298	0.09%
2022/07/19	1	158.00	1	159.00	160.00	0	2,216	0.00%
2022/07/18	1	152.50	1	150.00	156.00	0	2,160	0.00%
2022/07/15	3	151.50	3	152.83	154.50	0	2,104	0.00%
2022/07/13	2	147.50	2	149.00	149.00	0	1,957	0.00%
2022/07/12	3	151.83	2	155.75	151.50	1	1,835	0.05%
2022/06/30	0	0.00	1	180.00	178.50	-1	1,713	-0.06%
2022/06/17	1	207.50	1	203.00	206.00	0	1,509	0.00%
2022/06/16	1	215.00	1	213.50	212.50	0	1,477	0.00%
2022/05/27	1	232.50	1	230.50	232.50	0	1,540	0.00%
2022/05/26	0	0.00	1	236.00	233.00	-1	1,531	-0.07%
2022/05/18	2	228.00	1	227.00	227.50	1	1,547	0.06%
2022/05/16	3	222.50	2	223.00	219.50	1	1,517	0.07%
2022/05/13	3	224.50	3	224.00	224.00	0	1,473	0.00%
2022/05/06	1	215.50	1	215.50	215.00	0	1,484	0.00%
2022/05/04	1	221.50	0	0.00	222.00	1	1,487	0.07%
2022/04/29	1	220.00	1	223.50	222.00	0	1,468	0.00%
2022/04/28	5	219.90	9	219.56	216.00	-4	1,471	-0.27%
2022/04/21	1	242.50	1	243.50	245.00	0	1,511	0.00%
2022/03/18	1	256.50	0	0.00	255.00	1	1,914	0.05%
2022/03/17	0	0.00	0.1	255.00	258.50	-0.1	1,923	0.00%
2022/03/14	0.1	252.00	0	0.00	252.50	0.1	1,981	0.00%
2022/03/10	0	0.00	0.1	262.00	260.00	-0.1	2,060	0.00%
2022/03/08	0	255.00	0	0.00	254.00	0	2,144	0.00%
2022/03/07	0.1	260.00	0	0.00	262.00	0.1	2,204	0.00%
2022/03/03	3	275.00	0	0.00	274.00	3	2,377	0.13%
2022/03/02	0	0.00	2	275.00	275.50	-2	2,529	-0.08%
2022/03/01	3	267.83	0	0.00	273.00	3	2,729	0.11%
2022/02/25	1	279.00	1	271.00	270.00	0	2,809	0.00%
2022/02/24	0	0.00	7	281.43	279.00	-7	2,769	-0.25%
2022/02/23	0	0.00	2	284.00	288.00	-2	2,745	-0.07%
2022/02/22	1	276.50	1	277.50	279.00	0	2,740	0.00%
2022/02/18	1	274.50	0	0.00	278.00	1	2,810	0.04%
2022/02/17	0	0.00	1	276.50	280.00	-1	2,817	-0.04%
2022/02/11	2	282.00	0	0.00	279.00	2	2,819	0.07%
2022/02/10	10	282.75	7	285.36	285.50	3	2,800	0.11%
2022/02/08	6	278.92	4	274.00	275.00	2	2,765	0.07%
2022/02/07	2	272.50	0.1	270.00	271.50	1.9	2,729	0.07%
2022/01/25	3.1	265.63	0	0.00	265.00	3.1	2,759	0.11%
2022/01/21	4	275.50	4	273.00	273.00	0	2,912	0.00%
2022/01/18	2	278.75	4.2	276.67	276.00	-2.2	3,068	-0.07%
2022/01/17	2	268.00	2	270.50	274.00	0	3,035	0.00%
2022/01/14	1	260.00	1	263.00	267.00	0	3,005	0.00%
2022/01/11	1.1	272.62	15	264.63	262.50	-14	3,042	-0.46%
2022/01/07	0.1	274.00	0	0.00	273.00	0.1	3,006	0.00%
2022/01/06	6	285.75	5	285.00	285.00	1	2,994	0.03%
2022/01/04	4	279.00	4	277.00	277.00	0	2,944	0.00%
2022/01/03	5	286.80	5	280.60	277.50	0	2,917	0.00%
2021/12/30	1	278.00	3	278.33	278.00	-2	2,908	-0.07%
2021/12/29	0	0.00	1	279.50	279.50	-1	2,985	-0.03%
2021/12/24	1	277.50	0	0.00	276.50	1	3,067	0.03%
2021/12/23	2	278.25	3.2	277.19	281.00	-1.2	3,102	-0.04%
2021/12/21	0.1	274.50	0	0.00	275.50	0.1	3,230	0.00%
2021/12/20	0.1	273.00	1	276.50	275.50	-1	3,335	-0.03%
2021/12/17	0.1	276.00	0	0.00	276.50	0.1	3,522	0.00%
2021/12/16	0	0.00	1	282.00	282.50	-1	3,690	-0.03%
2021/12/14	3	275.00	1	278.00	274.00	2	3,727	0.05%
2021/12/13	1	276.00	0	0.00	279.00	1	3,776	0.03%
2021/12/10	5	276.40	2	281.00	280.00	3	3,791	0.08%
2021/12/09	3	276.33	11	276.73	276.50	-8	3,775	-0.21%
2021/12/08	0	0.00	2	281.50	280.00	-2	3,740	-0.05%
2021/12/07	7	283.93	6.3	279.33	278.00	0.7	3,726	0.02%
2021/12/06	1	275.00	0	0.00	275.50	1	3,683	0.03%
2021/12/03	3	274.50	3	274.50	274.50	0	3,717	0.00%
2021/12/02	3.1	270.94	2	269.00	269.00	1.1	3,709	0.03%
2021/12/01	4.1	274.76	2	279.50	279.50	2.1	3,713	0.06%
2021/11/30	4.1	280.20	2	279.00	280.00	2.1	3,673	0.06%
2021/11/29	3	274.17	6	275.42	280.00	-3	3,617	-0.08%
2021/11/26	10	266.00	12.1	266.24	272.50	-2.1	3,556	-0.06%
2021/11/25	5	257.50	11.1	262.42	269.50	-6.1	3,423	-0.18%
2021/11/24	7	242.43	11	243.55	245.00	-4	3,223	-0.12%
2021/11/17	9	232.72	0	0.00	233.00	9	3,299	0.27%
2021/11/16	0	0.00	5	231.00	233.00	-5	3,376	-0.15%
2021/11/15	0	0.00	3	234.17	234.00	-3	3,504	-0.09%
2021/11/12	1	233.50	0	0.00	232.00	1	3,568	0.03%
2021/11/10	1	231.00	0	0.00	231.00	1	3,631	0.03%
2021/11/09	0	0.00	1	233.00	232.00	-1	3,672	-0.03%
2021/11/08	0	0.00	1	229.00	230.00	-1	3,693	-0.03%
2021/11/05	1	231.50	0	0.00	230.50	1	3,739	0.03%
2021/11/04	9	231.83	0	0.00	231.50	9	3,773	0.24%
2021/11/02	1	232.85	2	234.25	228.50	-1	3,741	-0.03%
2021/11/01	4.1	233.50	0	0.00	234.00	4.1	3,739	0.11%
2021/10/29	19	242.74	21	243.24	240.50	-2	3,719	-0.05%
2021/10/28	40	243.51	32	243.66	240.50	8	3,647	0.22%
2021/10/26	4	219.25	1	218.50	218.00	3	3,505	0.09%
2021/10/25	0	0.00	5	216.00	218.00	-5	3,543	-0.14%
2021/10/21	0	0.00	1	215.00	212.50	-1	3,630	-0.03%
2021/10/18	5	209.00	0	0.00	207.00	5	3,643	0.14%
2021/10/15	6	210.25	6	210.42	211.50	0	3,713	0.00%
2021/10/14	0	0.00	1	206.00	206.50	-1	3,801	-0.03%
2021/10/13	1	201.00	10	200.15	200.00	-9	3,932	-0.23%
2021/10/12	4	211.50	4	209.13	207.00	0	4,002	0.00%
2021/10/06	2	204.25	0	0.00	203.00	2	4,424	0.05%
2021/09/30	6	217.50	6	214.00	217.50	0	4,747	0.00%
2021/09/29	4	216.13	0	0.00	214.50	4	4,766	0.08%
2021/09/27	1	226.00	0	0.00	226.00	1	4,791	0.02%
2021/09/24	3	242.33	1	238.00	238.00	2	4,799	0.04%
2021/09/23	2	248.75	3	246.50	249.00	-1	4,906	-0.02%
2021/09/22	0	0.00	2	232.95	232.50	-2	4,880	-0.04%
2021/09/17	1	228.50	0	0.00	227.50	1	4,910	0.02%
2021/09/16	0	0.00	2	231.00	231.00	-2	4,935	-0.04%
2021/09/14	1	222.00	0	0.00	222.50	1	5,053	0.02%
2021/09/13	1	220.50	0	0.00	219.50	1	5,239	0.02%
2021/09/10	1	222.00	0	225.00	225.00	1	5,283	0.02%
2021/09/07	1	227.50	0	0.00	228.00	1	5,560	0.02%
2021/09/06	0	0.00	1	237.50	231.00	-1	5,819	-0.02%
2021/09/03	1	230.00	0	0.00	232.00	1	6,323	0.02%
2021/09/01	2	231.75	0	0.00	237.00	2	6,895	0.03%
2021/08/31	1	234.00	2	232.00	234.00	-1	6,924	-0.01%
2021/08/30	0	0.00	0.1	231.00	230.00	-0.1	6,954	0.00%
2021/08/25	5	236.50	0	0.00	234.00	5	6,919	0.07%
2021/08/24	0	0.00	1	239.50	236.50	-1	6,895	-0.01%
2021/08/20	1	234.50	2.3	232.80	235.50	-1.3	6,776	-0.02%
2021/08/19	0.1	228.25	2	227.75	228.00	-1.9	6,662	-0.03%
2021/08/18	0.1	219.00	1.1	220.45	222.50	-1	6,518	-0.02%
2021/08/17	0	0.00	0.1	213.00	208.00	-0.1	6,446	0.00%
2021/08/16	2	204.25	4	203.00	205.00	-2	6,403	-0.03%
2021/08/13	3	213.67	0	0.00	208.00	3	6,388	0.05%
2021/08/10	0	0.00	4.1	210.41	215.50	-4.1	6,296	-0.07%
2021/08/05	2	222.00	0	0.00	222.50	2	6,370	0.03%
2021/08/04	5	219.40	0.1	219.50	218.50	4.9	6,424	0.08%
2021/08/02	0.1	221.00	15	222.17	220.50	-15	6,421	-0.23%
2021/07/29	1	228.00	0	0.00	229.00	1	6,430	0.02%
2021/07/28	3	226.50	16	218.38	230.00	-13	6,440	-0.20%
2021/07/27	8	235.81	3	233.00	231.00	5	6,431	0.08%
2021/07/26	0	0.00	0.1	236.00	236.00	-0.1	6,489	0.00%
2021/07/23	1	228.50	20	230.83	230.50	-19	6,497	-0.29%
2021/07/22	4	236.88	0	0.00	235.00	4	6,497	0.06%
2021/07/21	1	233.50	7	236.50	236.00	-6	6,487	-0.09%
2021/07/20	19	239.95	19	237.42	231.00	0	6,444	0.00%
2021/07/19	4	242.50	1.4	241.29	242.50	2.6	6,365	0.04%
2021/07/16	5	227.00	8	229.81	238.50	-3	6,324	-0.05%
2021/07/15	7	229.07	6	226.17	229.00	1	6,315	0.02%
2021/07/14	16	224.50	0	0.00	231.00	16	6,357	0.25%
2021/07/13	11	225.14	2	219.00	223.50	9	6,213	0.14%
2021/07/12	6	218.42	0	0.00	216.00	6	5,986	0.10%
2021/07/09	1	226.00	1	219.50	218.50	0	5,895	0.00%
2021/07/08	3	218.67	1	216.00	219.00	2	5,800	0.03%
2021/07/07	0	0.00	5	220.00	217.00	-5	5,702	-0.09%
2021/07/06	2	218.00	10	217.95	218.00	-8	5,637	-0.14%
2021/07/05	1	224.00	0	0.00	223.00	1	5,602	0.02%
2021/07/02	1	214.50	1	216.50	216.50	0	5,516	0.00%
2021/07/01	7.1	215.35	2	212.50	210.00	5.1	5,441	0.09%
2021/06/30	19.7	222.75	0	0.00	218.00	19.7	5,335	0.37%
2021/06/29	5	225.00	0	0.00	235.00	5	5,040	0.10%
2021/06/28	5	219.50	0	0.00	214.00	5	4,878	0.10%
2021/06/25	0	0.00	1	213.71	213.50	-1	4,808	-0.02%
2021/06/24	2	215.75	0	0.00	215.50	2	4,769	0.04%
2021/06/23	0	0.00	4	212.01	213.50	-4	4,707	-0.09%
2021/06/22	2	206.51	0	0.00	204.50	2	4,599	0.04%
2021/06/17	2.1	209.74	11	209.41	214.00	-9	4,266	-0.21%
2021/06/16	2	208.00	4	210.25	210.00	-2	4,131	-0.05%
2021/06/15	6	211.92	3	210.33	207.50	3	3,979	0.08%
2021/06/11	39.1	197.18	57	197.69	202.00	-17.9	3,694	-0.49%
2021/06/10	19	195.89	13	196.50	196.50	6	3,145	0.19%
2021/06/09	9	173.39	13	175.88	179.00	-4	2,673	-0.15%
2021/06/08	3	169.33	3	169.33	168.50	0	2,532	0.00%
2021/06/07	6	161.92	3	162.83	162.50	3	2,494	0.12%
2021/06/04	2	159.50	0	0.00	159.50	2	2,445	0.08%
2021/06/01	1	164.00	0	0.00	162.50	1	2,505	0.04%
2021/05/31	1	162.00	4	162.75	164.00	-3	2,524	-0.12%
2021/05/28	1	159.50	0	0.00	158.50	1	2,522	0.04%
2021/05/27	1	158.00	0	0.00	157.00	1	2,634	0.04%
2021/05/26	2	161.50	0	0.00	159.50	2	2,751	0.07%
2021/05/25	5	161.30	1	161.00	161.00	4	2,825	0.14%
2021/05/24	4	156.13	0	0.00	158.50	4	2,887	0.14%
2021/05/19	2	158.00	8	158.19	158.50	-6	3,030	-0.20%
2021/05/18	4	157.88	1	158.50	159.00	3	3,058	0.10%
2021/05/17	3	152.50	4	149.88	155.00	-1	3,084	-0.03%
2021/05/14	1	155.00	2	157.75	157.00	-1	3,134	-0.03%
2021/05/12	36	152.82	37	146.28	150.00	-1	3,057	-0.03%
2021/05/11	21	161.43	28	160.48	161.00	-7	2,989	-0.23%
2021/05/10	5	168.50	5	168.00	168.00	0	2,951	0.00%
2021/05/06	20	164.50	20	166.50	166.50	0	2,982	0.00%
2021/05/05	6	170.00	0	0.00	165.00	6	2,958	0.20%
2021/05/04	23	175.35	20	173.00	173.00	3	2,940	0.10%
2021/04/29	5	176.90	15	177.13	178.00	-10	2,873	-0.35%
2021/04/28	10	177.95	1	178.50	178.50	9	2,868	0.31%
2021/04/27	4	181.88	5.1	181.02	182.00	-1.1	2,856	-0.04%
2021/04/26	1	181.00	2	181.25	182.00	-1	2,860	-0.03%
2021/04/23	0	0.00	14	175.29	179.50	-14	2,857	-0.49%
2021/04/22	2	184.50	2	187.00	175.00	0	2,904	0.00%
2021/04/21	16	177.91	5	177.40	181.00	11	2,884	0.38%
2021/04/20	3	174.17	3	175.33	175.50	0	2,832	0.00%
2021/04/19	2	167.50	11	169.09	169.50	-9	2,750	-0.33%
2021/04/15	2	168.00	0	0.00	168.50	2	2,747	0.07%
2021/04/14	8	172.81	3	169.50	169.00	5	2,753	0.18%
2021/04/12	0	0.00	2	169.50	170.00	-2	2,787	-0.07%
2021/04/08	2	171.25	0	0.00	171.50	2	2,808	0.07%
2021/04/07	2	168.25	0	0.00	169.00	2	2,786	0.07%
2021/04/06	2	167.50	0	0.00	167.50	2	2,799	0.07%
2021/04/01	2	168.00	0	0.00	168.50	2	2,796	0.07%
2021/03/25	0	0.00	1	165.50	165.00	-1	2,934	-0.03%
2021/03/23	0	0.00	12	169.33	169.00	-12	2,947	-0.41%
2021/03/22	1	168.50	0	0.00	170.00	1	2,968	0.03%
2021/03/19	0.1	168.00	1	168.50	168.50	-0.9	2,986	-0.03%
2021/03/16	1	169.00	0	0.00	170.00	1	3,128	0.03%
2021/03/12	1	169.50	0	0.00	169.50	1	3,180	0.03%
2021/03/11	1	168.00	0	0.00	167.50	1	3,187	0.03%
2021/03/08	0	0.00	1	168.50	166.00	-1	3,191	-0.03%
2021/03/04	0	0.00	1	170.00	170.00	-1	3,169	-0.03%
2021/03/03	16	168.31	17	168.71	172.00	-1	3,145	-0.03%
2021/03/02	14	173.07	15	175.60	169.00	-1	3,132	-0.03%
2021/02/26	13	168.27	12	166.17	169.00	1	3,074	0.03%
2021/02/25	1	162.50	0	0.00	163.00	1	2,982	0.03%
2021/02/24	21	171.43	10	166.50	166.50	11	2,927	0.38%
2021/02/23	0	0.00	3	167.33	169.00	-3	2,907	-0.10%
2021/02/22	22	169.45	10	169.00	168.50	12	3,006	0.40%
2021/02/19	7	169.14	6	169.00	169.00	1	3,025	0.03%
2021/02/18	0	0.00	1	165.00	164.50	-1	3,009	-0.03%
2021/02/17	7	162.64	5	165.00	164.00	2	3,109	0.06%
2021/02/05	0	0.00	3	159.33	161.50	-3	3,085	-0.10%
2021/02/04	2	157.00	0	0.00	157.00	2	3,021	0.07%
2021/02/02	1	155.00	2	155.50	155.00	-1	3,051	-0.03%
2021/02/01	1	152.50	0	0.00	152.50	1	3,051	0.03%
2021/01/29	1	151.50	1	152.50	150.50	0	3,059	0.00%
2021/01/27	0	0.00	2	162.25	162.50	-2	3,002	-0.07%
2021/01/26	0	0.00	2	160.75	161.00	-2	3,034	-0.07%
2021/01/22	3	160.33	3	160.00	161.50	0	3,034	0.00%
2021/01/20	0	0.00	2	156.00	155.00	-2	2,978	-0.07%
2021/01/19	2	158.75	1	157.50	158.50	1	2,944	0.03%
2021/01/18	1	158.00	0	0.00	159.50	1	2,926	0.03%
2021/01/15	2	162.75	8	161.50	161.00	-6	2,897	-0.21%
2021/01/14	4	164.50	5	163.60	165.50	-1	2,845	-0.04%
2021/01/13	0	0.00	3	159.17	159.50	-3	2,762	-0.11%
2021/01/11	0	0.00	2	161.00	161.00	-2	2,833	-0.07%
2021/01/08	2	158.75	4	158.50	159.00	-2	2,821	-0.07%
2021/01/06	0	0.00	2	162.00	155.50	-2	2,791	-0.07%
2021/01/05	0	0.00	2	159.50	159.00	-2	2,719	-0.07%
2021/01/04	1	156.00	0	0.00	156.50	1	2,691	0.04%
2020/12/31	2	157.75	3	157.33	157.00	-1	2,668	-0.04%
2020/12/28	0	0.00	1	157.00	157.00	-1	2,691	-0.04%
2020/12/23	4	157.25	8	159.75	157.00	-4	2,705	-0.15%
2020/12/18	1	156.00	3	156.00	155.00	-2	2,683	-0.07%
2020/12/17	0	0.00	5	154.90	154.50	-5	2,677	-0.19%
2020/12/16	6	152.00	1	154.50	154.50	5	2,675	0.19%
2020/12/15	0	0.00	1	151.50	150.50	-1	2,676	-0.04%
2020/12/14	0	0.00	1	155.50	155.50	-1	2,674	-0.04%
2020/12/11	0	0.00	2	154.25	153.00	-2	2,705	-0.07%
2020/12/10	6	156.25	3	156.17	155.00	3	2,689	0.11%
2020/12/09	2	160.75	5	159.40	161.00	-3	2,652	-0.11%
2020/12/08	1	155.50	1	156.00	156.00	0	2,668	0.00%
2020/12/03	1	159.00	3	159.50	159.00	-2	2,756	-0.07%
2020/12/02	1	158.50	0	0.00	158.00	1	2,831	0.04%
2020/11/30	3	156.00	0	0.00	156.00	3	2,910	0.10%
2020/11/27	2	157.00	1	157.00	157.00	1	2,904	0.03%
2020/11/26	1	154.50	1	154.00	155.00	0	2,900	0.00%
2020/11/25	1	155.50	1	153.00	152.50	0	2,910	0.00%
2020/11/23	1	155.50	0	0.00	156.00	1	2,957	0.03%
2020/11/20	1	155.50	4	156.13	156.50	-3	2,964	-0.10%
2020/11/19	6	155.00	2	154.50	155.50	4	2,993	0.13%
2020/11/18	7	160.36	0	0.00	160.00	7	2,919	0.24%
2020/11/17	7	165.21	6	162.50	162.00	1	2,946	0.03%
2020/11/16	14	162.25	18	162.17	163.00	-4	3,021	-0.13%
2020/11/13	1	151.00	0	0.00	153.50	1	2,923	0.03%
2020/11/11	2	151.25	1	152.00	152.50	1	2,920	0.03%
2020/11/10	0	0.00	2	147.50	147.50	-2	2,892	-0.07%
2020/11/09	2	147.00	0	0.00	147.50	2	2,891	0.07%
2020/11/06	0	0.00	6	148.25	146.50	-6	2,897	-0.21%
2020/11/05	6	147.00	2	147.50	147.50	4	2,907	0.14%
2020/11/02	6	145.25	9	147.22	146.50	-3	2,998	-0.10%
2020/10/30	1	149.50	1	150.50	150.00	0	2,997	0.00%
2020/10/29	3	149.50	2	150.00	151.00	1	3,088	0.03%
2020/10/28	11	151.27	8	150.56	150.50	3	3,214	0.09%
2020/10/27	4	152.88	1	154.50	153.50	3	3,302	0.09%
2020/10/26	0	0.00	1	154.00	154.00	-1	3,341	-0.03%
2020/10/23	0	0.00	2	155.00	154.50	-2	3,363	-0.06%
2020/10/22	2	152.75	0	0.00	154.50	2	3,432	0.06%
2020/10/21	2	156.00	2	156.00	156.00	0	3,451	0.00%
2020/10/20	0	0.00	2	156.75	156.50	-2	3,530	-0.06%
2020/10/19	5	153.00	5	155.50	156.00	0	3,701	0.00%
2020/10/14	1	148.50	0	0.00	148.00	1	3,755	0.03%
2020/10/13	0	0.00	1	149.00	148.00	-1	3,778	-0.03%
2020/10/12	6	151.33	4	152.00	149.50	2	3,795	0.05%
2020/10/08	1	152.00	1	152.50	152.50	0	3,848	0.00%
2020/10/07	20	152.68	0	0.00	153.50	20	4,063	0.49%
2020/10/06	7	153.00	6	153.17	153.00	1	4,085	0.02%
2020/10/05	2	148.50	15	148.37	149.00	-13	4,092	-0.32%
2020/09/30	10	147.00	1	146.50	146.00	9	4,134	0.22%
2020/09/29	1	143.00	3	145.17	143.00	-2	4,169	-0.05%
2020/09/25	3	143.50	2	144.25	144.50	1	4,297	0.02%
2020/09/24	1	151.50	0	0.00	150.00	1	4,313	0.02%
2020/09/22	2	153.50	3	154.50	154.00	-1	4,421	-0.02%
2020/09/21	1	158.50	0	0.00	155.00	1	4,457	0.02%
2020/09/18	1	158.50	0	0.00	159.00	1	4,554	0.02%
2020/09/17	0	0.00	1	157.50	158.00	-1	4,590	-0.02%
2020/09/16	0	0.00	1	157.00	156.50	-1	4,614	-0.02%
2020/09/14	0	0.00	1	152.00	156.00	-1	4,646	-0.02%
2020/09/11	3	150.00	0	0.00	149.50	3	4,703	0.06%
2020/09/10	0	0.00	1	153.00	154.00	-1	4,749	-0.02%
2020/09/09	1	153.50	0	0.00	155.50	1	4,846	0.02%
2020/09/08	0	0.00	2	156.50	156.50	-2	4,825	-0.04%
2020/09/07	2	161.50	0	0.00	158.50	2	4,823	0.04%
2020/09/04	1	168.00	0	0.00	169.00	1	4,819	0.02%
2020/09/03	1	169.00	0	0.00	167.00	1	4,822	0.02%
2020/09/02	1	171.00	2	172.50	172.50	-1	4,812	-0.02%
2020/09/01	2	170.00	0	0.00	171.50	2	4,829	0.04%
2020/08/31	1	170.50	0	0.00	170.00	1	4,861	0.02%
2020/08/28	2	171.50	0	0.00	171.00	2	4,879	0.04%
2020/08/27	4	176.75	2	178.00	175.00	2	4,868	0.04%
2020/08/26	1	176.00	5	177.10	176.00	-4	4,822	-0.08%
2020/08/25	3	175.50	2	176.50	175.00	1	4,831	0.02%
2020/08/24	4	171.13	2	172.00	172.00	2	4,779	0.04%
2020/08/21	1	171.50	2	170.75	171.50	-1	4,811	-0.02%
2020/08/20	14	168.14	14	160.61	160.00	0	4,824	0.00%
2020/08/18	0	0.00	1	171.00	168.00	-1	4,938	-0.02%
2020/08/17	1	168.00	0	0.00	170.00	1	5,018	0.02%
2020/08/14	1	170.50	0	0.00	170.50	1	5,221	0.02%
2020/08/13	2	169.25	0	0.00	169.00	2	5,247	0.04%
2020/08/10	1	169.50	10	170.50	169.00	-9	5,505	-0.16%
2020/08/07	2	171.00	1	174.00	174.00	1	5,513	0.02%
2020/08/06	0	0.00	1	178.50	175.00	-1	5,573	-0.02%
2020/08/05	1	179.00	0	0.00	179.50	1	5,582	0.02%
2020/08/04	7	179.57	7	177.00	177.00	0	5,671	0.00%
2020/08/03	12	177.00	12	180.13	174.00	0	5,793	0.00%
2020/07/31	10	176.95	12	177.46	177.00	-2	5,763	-0.03%
2020/07/29	0	0.00	1	168.50	169.50	-1	5,944	-0.02%
2020/07/28	1	168.50	4	170.75	167.00	-3	6,064	-0.05%
2020/07/27	6	170.58	4	169.50	169.50	2	6,095	0.03%
2020/07/24	2	167.25	2	169.00	168.00	0	6,096	0.00%
2020/07/23	3	172.67	7	171.07	173.00	-4	6,042	-0.07%
2020/07/22	2	164.50	0	0.00	164.00	2	5,865	0.03%
2020/07/21	3	163.17	7	164.00	164.00	-4	5,847	-0.07%
2020/07/20	3	160.17	2	160.50	160.00	1	5,800	0.02%
2020/07/17	1	159.00	1	157.00	156.00	0	5,783	0.00%
2020/07/15	6	161.25	1	159.00	158.50	5	5,784	0.09%
2020/07/14	8	163.00	16	161.13	160.00	-8	5,768	-0.14%
2020/07/13	10	157.50	1	158.50	157.00	9	5,604	0.16%
2020/07/09	7	164.64	7	163.79	161.50	0	5,612	0.00%
2020/07/08	2	161.25	0.5	164.00	163.00	1.5	5,584	0.03%
2020/07/07	2	162.50	1	164.50	162.00	1	5,555	0.02%
2020/07/03	1	164.00	3	164.67	166.50	-2	5,485	-0.04%
2020/07/01	11	159.55	1	161.00	159.50	10	5,525	0.18%
2020/06/29	5	160.50	5	158.50	158.50	0	5,470	0.00%
2020/06/22	8	160.19	7	160.29	159.00	1	5,388	0.02%
2020/06/19	3	161.83	3	161.33	161.00	0	5,449	0.00%
2020/06/18	21	161.40	24	161.56	162.50	-3	5,435	-0.06%
2020/06/17	3	155.83	1	157.00	158.00	2	5,378	0.04%
2020/06/16	15	154.83	17	156.15	159.00	-2	5,352	-0.04%
2020/06/15	3	150.33	2	151.00	149.50	1	5,300	0.02%
2020/06/12	3	148.50	3	147.33	149.00	0	5,341	0.00%
2020/06/11	20	153.00	17	150.79	149.00	3	5,362	0.06%
2020/06/10	1	155.00	2	153.75	155.00	-1	5,315	-0.02%
2020/06/09	9	152.06	13	151.31	151.50	-4	5,398	-0.07%
2020/06/08	6	149.33	4	149.75	148.50	2	5,491	0.04%
2020/06/05	1	148.50	2	148.50	148.00	-1	5,509	-0.02%
2020/06/04	0	0.00	2	152.00	152.00	-2	5,543	-0.04%
2020/06/03	1	150.50	0	0.00	151.00	1	5,575	0.02%
2020/06/01	1	149.50	1	151.00	150.00	0	5,617	0.00%
2020/05/29	0	0.00	1	147.50	147.50	-1	5,609	-0.02%
2020/05/28	0	0.00	12	148.58	148.00	-12	5,641	-0.21%
2020/05/27	11	152.18	20	152.00	152.00	-9	5,630	-0.16%
2020/05/26	1	152.00	17	153.79	153.00	-16	5,605	-0.29%
2020/05/25	6	145.83	3	146.83	148.00	3	5,467	0.05%
2020/05/22	4	143.38	0	0.00	143.00	4	5,360	0.07%
2020/05/21	10	145.00	6	142.83	147.00	4	5,300	0.08%
2020/05/19	1	136.50	1	137.50	135.00	0	5,135	0.00%
2020/05/18	1	135.00	1	139.50	134.00	0	5,106	0.00%
2020/05/15	2	143.25	2	142.50	144.00	0	4,946	0.00%
2020/05/14	3	142.83	2	143.50	141.00	1	4,963	0.02%
2020/05/13	1	146.50	2	147.25	145.50	-1	4,927	-0.02%
2020/05/12	11	145.91	1	143.50	144.00	10	4,894	0.20%
2020/05/11	3	146.50	4	147.38	146.00	-1	4,952	-0.02%
2020/05/08	13	145.15	13	141.69	144.00	0	4,862	0.00%
2020/05/07	9	137.17	11	137.36	137.50	-2	4,729	-0.04%
2020/05/06	20	133.50	10	133.50	134.00	10	4,677	0.21%
2020/05/05	9	132.67	29	134.19	132.00	-20	4,652	-0.43%
2020/05/04	45	131.26	30	131.02	130.50	15	4,519	0.33%
2020/04/30	1	129.00	11	128.82	130.00	-10	4,509	-0.22%
2020/04/29	7	124.00	10	124.40	124.50	-3	4,588	-0.07%
2020/04/28	1	123.00	2	122.00	123.50	-1	4,750	-0.02%
2020/04/27	0	0.00	1	121.00	122.00	-1	4,804	-0.02%
2020/04/24	2	121.25	0	0.00	120.50	2	4,819	0.04%
2020/04/22	4	120.63	3	120.00	121.50	1	4,857	0.02%
2020/04/21	1	124.50	0	0.00	121.00	1	4,895	0.02%
2020/04/20	0	0.00	3	124.83	124.50	-3	4,968	-0.06%
2020/04/17	1	123.00	0	0.00	123.00	1	5,041	0.02%
2020/04/16	3	123.67	2	122.75	123.50	1	5,017	0.02%
2020/04/14	1	120.00	0	0.00	120.00	1	5,035	0.02%
2020/04/13	0	0.00	13	116.85	117.00	-13	5,095	-0.26%
2020/04/10	0	0.00	2	116.75	117.00	-2	5,134	-0.04%
2020/04/09	2	115.50	1	118.00	115.00	1	5,231	0.02%
2020/04/08	15	116.60	1	116.00	117.00	14	5,322	0.26%
2020/04/07	2	115.00	3	116.33	116.00	-1	5,334	-0.02%
2020/04/06	4	110.88	8	111.69	114.00	-4	5,373	-0.07%
2020/03/31	2	108.50	5	109.30	106.00	-3	5,684	-0.05%
2020/03/30	1	107.00	1	106.00	108.00	0	5,909	0.00%
2020/03/27	2	105.00	0	0.00	105.50	2	5,896	0.03%
2020/03/26	3	106.33	1	105.50	106.50	2	5,861	0.03%
2020/03/24	2	98.30	4	99.05	99.60	-2	5,763	-0.03%
2020/03/23	2	93.45	0	0.00	92.60	2	5,773	0.03%
2020/03/20	1	97.50	0	0.00	97.50	1	5,760	0.02%
2020/03/19	3	91.00	1	90.20	90.00	2	5,736	0.03%
2020/03/18	17	104.26	16	100.13	100.00	1	5,755	0.02%
2020/03/17	1	104.00	2	102.50	101.00	-1	5,731	-0.02%
2020/03/16	1	109.00	4	108.13	104.50	-3	5,664	-0.05%
2020/03/13	3	105.17	2	104.25	109.00	1	5,656	0.02%
2020/03/12	4	118.50	0	0.00	115.50	4	5,564	0.07%
2020/03/11	3	125.33	7	125.71	125.50	-4	5,449	-0.07%
2020/03/10	2	125.25	1	121.50	125.50	1	5,433	0.02%
2020/03/09	10	123.75	8	119.00	119.00	2	5,367	0.04%
2020/03/06	7	125.50	7	126.50	125.50	0	5,320	0.00%
2020/03/03	2	123.75	1	123.00	123.50	1	5,354	0.02%
2020/02/27	2	123.00	3	120.33	120.00	-1	5,411	-0.02%
2020/02/26	0	0.00	1	128.50	128.00	-1	5,350	-0.02%
2020/02/25	0	0.00	1	127.00	127.00	-1	5,339	-0.02%
2020/02/24	0	0.00	2	126.00	126.50	-2	5,387	-0.04%
2020/02/21	5	126.30	0	0.00	125.50	5	5,418	0.09%
2020/02/20	11	130.09	12	128.08	127.50	-1	5,410	-0.02%
2020/02/19	0	0.00	2	127.50	127.50	-2	5,414	-0.04%
2020/02/17	6	127.58	3	127.33	128.50	3	5,496	0.05%
2020/02/14	3	128.50	0	0.00	128.50	3	5,517	0.05%
2020/02/13	2	127.75	3	128.17	127.50	-1	5,663	-0.02%
2020/02/12	3	125.50	5	126.50	127.50	-2	5,725	-0.03%
2020/02/11	3	120.83	0	0.00	120.50	3	5,696	0.05%
2020/02/10	1	119.50	17	113.59	117.50	-16	5,887	-0.27%
2020/02/07	2	118.00	0	0.00	117.50	2	6,058	0.03%
2020/02/06	7	120.71	2	120.75	121.00	5	6,165	0.08%
2020/02/05	2	118.50	16	119.03	118.50	-14	6,355	-0.22%
2020/02/04	6	115.75	9	117.00	119.50	-3	6,449	-0.05%
2020/02/03	0	0.00	34	106.00	112.00	-34	6,647	-0.51%
2020/01/31	1	115.00	1	119.50	115.50	0	6,521	0.00%
2020/01/30	1	122.50	3	122.50	122.50	-2	6,415	-0.03%
2020/01/20	1	135.50	17	135.79	136.00	-16	6,360	-0.25%
2020/01/17	0	0.00	5	134.80	135.50	-5	6,369	-0.08%
2020/01/16	1	132.50	0	0.00	134.50	1	6,364	0.02%
2020/01/15	12	133.50	3	132.00	132.00	9	6,397	0.14%
2020/01/14	14	136.00	23	135.96	136.00	-9	6,455	-0.14%
2020/01/13	15	133.33	28	134.21	134.50	-13	6,416	-0.20%
2020/01/10	3	128.83	1	130.00	129.00	2	6,453	0.03%
2020/01/09	9	130.78	7	130.86	131.00	2	6,502	0.03%
2020/01/08	15	129.13	11	127.00	127.00	4	6,533	0.06%
2020/01/07	1	134.00	2	129.00	129.50	-1	6,544	-0.02%
2020/01/06	3	131.33	1	131.50	132.00	2	6,526	0.03%
2020/01/03	9	132.83	8	134.81	133.00	1	6,586	0.02%
2020/01/02	13	138.08	6	136.58	137.50	7	6,633	0.11%
2019/12/31	0	0.00	1	136.50	137.00	-1	6,621	-0.02%
2019/12/30	6	135.58	20	136.60	136.50	-14	6,600	-0.21%
2019/12/27	6	135.92	138	136.22	135.00	-132	6,597	-2.00%	大賣/鉅額交易
2019/12/26	15	134.27	17	135.00	135.50	-2	6,497	-0.03%
2019/12/25	15	127.87	37	130.11	131.50	-22	6,244	-0.35%
2019/12/24	3	124.83	1	125.00	125.00	2	6,056	0.03%
2019/12/20	0	0.00	1	124.50	125.00	-1	6,103	-0.02%
2019/12/19	2	124.50	2	124.50	124.50	0	6,160	0.00%
2019/12/18	1	126.50	2	126.00	124.00	-1	6,181	-0.02%
2019/12/17	1	124.50	1	124.50	124.50	0	6,162	0.00%
2019/12/16	0	0.00	4	124.25	125.00	-4	6,203	-0.06%
2019/12/13	1	119.50	1	123.00	123.50	0	6,311	0.00%
2019/12/12	21	122.50	19	121.50	121.00	2	6,307	0.03%
2019/12/10	1	121.50	0	0.00	121.50	1	6,726	0.01%
2019/12/06	9	122.89	7	122.93	123.00	2	6,779	0.03%
2019/12/05	24	124.60	19	123.26	123.00	5	6,943	0.07%
2019/12/04	1	122.00	1	122.00	122.00	0	7,002	0.00%
2019/12/03	1	122.50	0	0.00	122.50	1	7,155	0.01%
2019/12/02	4	118.63	0	0.00	120.00	4	7,182	0.06%
2019/11/29	3	123.33	1	122.00	122.00	2	7,139	0.03%
2019/11/28	0	0.00	4	127.38	125.50	-4	7,159	-0.06%
2019/11/27	1	126.00	2	126.75	127.00	-1	7,234	-0.01%
2019/11/26	24	125.75	21	126.02	126.00	3	7,256	0.04%
2019/11/21	0	0.00	2	121.00	121.00	-2	7,340	-0.03%
2019/11/20	2	121.75	1	121.50	121.50	1	7,361	0.01%
2019/11/18	7	126.71	3	124.50	124.50	4	7,413	0.05%
2019/11/15	2	126.50	0	0.00	126.50	2	7,478	0.03%
2019/11/14	8	125.69	6	125.08	126.00	2	7,486	0.03%
2019/11/13	2	124.25	3	125.00	125.50	-1	7,477	-0.01%
2019/11/12	9	121.39	12	122.92	124.00	-3	7,479	-0.04%
2019/11/11	14	119.68	17	118.29	117.50	-3	7,539	-0.04%
2019/11/08	2	119.25	1	120.00	119.00	1	7,534	0.01%
2019/11/07	13	121.15	5	120.80	121.00	8	7,592	0.11%
2019/11/06	14	125.93	0	0.00	125.00	14	7,518	0.19%
2019/11/05	13	131.88	10	133.55	130.50	3	7,426	0.04%
2019/11/04	22	132.16	5	131.10	131.00	17	7,382	0.23%
2019/11/01	29	129.48	7	131.43	133.00	22	7,208	0.31%
2019/10/31	30	129.52	11	130.45	127.50	19	7,219	0.26%
2019/10/30	4	126.25	2	125.50	125.50	2	7,228	0.03%
2019/10/29	9	127.44	3	128.83	126.00	6	7,315	0.08%
2019/10/28	2	129.00	2	129.25	129.50	0	7,375	0.00%
2019/10/25	2	128.75	0	0.00	128.00	2	7,378	0.03%
2019/10/24	14	127.61	10	128.50	129.00	4	7,422	0.05%
2019/10/23	6	128.92	0	0.00	128.00	6	7,488	0.08%
2019/10/22	3	133.00	4	132.00	130.50	-1	7,499	-0.01%
2019/10/18	2	127.75	3	128.00	127.50	-1	7,800	-0.01%
2019/10/17	0	0.00	2	125.00	124.50	-2	7,819	-0.03%
2019/10/16	2	121.75	1	126.00	122.50	1	7,800	0.01%
2019/10/15	1	123.50	5	124.30	123.50	-4	7,789	-0.05%
2019/10/14	1	127.00	2	126.50	126.50	-1	7,838	-0.01%
2019/10/09	7	122.43	1	122.50	124.00	6	7,876	0.08%
2019/10/08	6	126.50	0	0.00	125.00	6	7,870	0.08%
2019/10/07	1	127.50	1	129.50	131.50	0	7,906	0.00%
2019/10/04	142	127.45	12	128.13	127.50	130	7,970	1.63%	大買/鉅額交易
2019/10/03	10	124.70	2	126.25	126.50	8	7,966	0.10%
2019/10/02	2	128.50	0	0.00	129.00	2	7,944	0.03%
2019/10/01	0	0.00	6	129.50	129.50	-6	7,933	-0.08%
2019/09/27	2	125.25	0	0.00	125.50	2	7,941	0.03%
2019/09/26	6	130.75	15	130.53	130.00	-9	7,968	-0.11%
2019/09/25	2	129.00	0	0.00	128.50	2	8,040	0.02%
2019/09/24	13	129.77	1	132.00	128.50	12	8,341	0.14%
2019/09/23	4	131.25	0	0.00	130.50	4	8,363	0.05%
2019/09/20	2	132.00	0	0.00	133.00	2	8,474	0.02%
2019/09/19	6	132.25	1	132.00	132.00	5	8,483	0.06%
2019/09/18	17	135.53	10	135.50	134.50	7	8,440	0.08%
2019/09/17	9	139.22	20	140.00	140.00	-11	8,313	-0.13%
2019/09/16	11	137.41	4	138.13	139.00	7	8,364	0.08%
2019/09/12	15	130.93	29	137.14	136.00	-14	8,359	-0.17%
2019/09/11	0	0.00	2	129.75	130.00	-2	8,218	-0.02%
2019/09/10	22	127.48	22	127.82	127.50	0	8,177	0.00%
2019/09/09	10	128.40	6	128.58	128.00	4	8,163	0.05%
2019/09/06	20	136.18	0	0.00	135.50	20	8,020	0.25%
2019/09/05	10	139.50	25	138.12	139.50	-15	8,001	-0.19%
2019/08/30	2	132.50	2	138.00	132.00	0	8,096	0.00%
2019/08/29	0	0.00	1	132.00	136.50	-1	8,041	-0.01%
2019/08/28	1	134.50	5	135.00	135.50	-4	8,050	-0.05%
2019/08/26	12	134.29	0	0.00	131.50	12	8,014	0.15%
2019/08/23	5	137.00	1	137.50	139.00	4	7,968	0.05%
2019/08/22	2	139.50	0	0.00	139.50	2	7,947	0.03%
2019/08/21	10	136.00	10	137.00	137.00	0	7,910	0.00%
2019/08/20	2	137.25	2	137.50	135.50	0	7,986	0.00%
2019/08/19	0	0.00	1	134.50	134.00	-1	7,943	-0.01%
2019/08/15	11	132.23	1	132.00	132.50	10	7,896	0.13%
2019/08/14	5	132.00	46	132.98	134.50	-41	7,857	-0.52%
2019/08/13	10	127.00	11	128.05	127.00	-1	7,700	-0.01%
2019/08/12	2	129.50	5	131.00	125.00	-3	7,680	-0.04%
2019/08/08	11	123.23	21	126.02	126.00	-10	7,580	-0.13%
2019/08/07	16	122.91	11	122.91	121.50	5	7,480	0.07%
2019/08/06	15	116.37	12	116.88	119.00	3	7,366	0.04%
2019/08/05	4	116.63	2	117.75	115.50	2	7,333	0.03%
2019/08/02	3	120.17	3	121.00	118.00	0	7,331	0.00%
2019/08/01	24	125.96	5	125.70	126.00	19	7,255	0.26%
2019/07/31	4	122.00	2	121.00	120.00	2	6,983	0.03%
2019/07/30	1	117.00	2	121.00	119.50	-1	6,906	-0.01%
2019/07/29	3	121.67	0	0.00	121.50	3	6,894	0.04%
2019/07/26	1	121.50	3	124.99	124.00	-2	6,936	-0.03%
2019/07/25	11	123.50	0	0.00	123.00	11	6,856	0.16%
2019/07/24	1	119.50	8	119.50	120.50	-7	6,787	-0.10%
2019/07/23	18	118.00	10	121.00	119.50	8	6,821	0.12%
2019/07/22	2	119.00	37	122.86	121.50	-35	6,689	-0.52%
2019/07/19	0	0.00	1	114.00	115.00	-1	6,405	-0.02%
2019/07/18	1	109.50	1	109.00	109.00	0	6,313	0.00%
2019/07/17	0	0.00	0	110.00	110.00	0	6,334	0.00%
2019/07/16	0	0.00	5	113.60	111.00	-5	6,304	-0.08%
2019/07/12	1	109.00	0	0.00	110.00	1	6,250	0.02%
2019/07/11	0	0.00	30	107.30	108.50	-30	6,257	-0.48%
2019/07/10	60	103.67	2	104.00	102.50	58	6,288	0.92%
2019/07/09	40	100.50	44	100.00	101.00	-4	6,206	-0.06%
2019/07/08	0	0.00	8	99.58	99.10	-8	6,186	-0.13%
2019/07/05	10	100.00	0	0.00	100.50	10	6,183	0.16%
2019/07/04	0	0.00	5	101.00	101.00	-5	6,247	-0.08%
2019/07/03	8	101.68	4	103.00	99.80	4	6,297	0.06%
2019/07/02	15	102.70	18	102.00	102.50	-3	6,275	-0.05%
2019/07/01	0	0.00	23	101.83	103.00	-23	6,241	-0.37%
2019/06/28	6	93.50	0	0.00	93.70	6	5,961	0.10%
2019/06/27	34	95.57	53	96.31	95.60	-19	6,064	-0.31%
2019/06/26	1	94.80	0	0.00	94.80	1	6,140	0.02%
2019/06/25	0	0.00	12	94.72	94.80	-12	6,124	-0.20%
2019/06/24	2	94.80	0	0.00	94.70	2	6,214	0.03%
2019/06/21	14	95.70	13	95.08	95.10	1	6,306	0.02%
2019/06/20	30	96.92	14	97.50	98.50	16	6,166	0.26%
2019/06/19	4	95.40	10	94.60	95.70	-6	6,030	-0.10%
2019/06/13	11	91.37	1	90.10	90.10	10	5,873	0.17%
2019/06/12	0	0.00	13	91.25	91.70	-13	5,956	-0.22%
2019/06/11	25	89.50	22	91.01	88.30	3	5,952	0.05%
2019/06/10	13	86.23	0	0.00	87.00	13	5,811	0.22%
2019/06/04	1	86.00	1	84.20	83.40	0	5,710	0.00%
2019/05/23	2	86.00	0	0.00	86.00	2	5,909	0.03%
2019/05/22	0	0.00	1	88.60	88.30	-1	5,997	-0.02%
2019/05/21	1	90.70	1	90.60	90.60	0	6,014	0.00%
2019/05/20	1	87.10	0	0.00	87.60	1	6,031	0.02%
2019/05/17	12	93.00	10	89.35	89.90	2	5,988	0.03%
2019/05/16	2	93.90	1	96.50	92.70	1	6,015	0.02%
2019/05/15	11	96.72	10	98.00	97.90	1	6,111	0.02%
2019/05/14	10	93.07	10	94.10	94.20	0	6,172	0.00%
2019/05/13	3	92.87	0	0.00	92.80	3	6,252	0.05%
2019/05/10	2	98.05	4	99.73	97.50	-2	6,207	-0.03%
2019/05/09	21	99.48	1	99.10	98.60	20	6,259	0.32%
2019/05/08	3	96.20	3	94.63	97.90	0	6,174	0.00%
2019/05/07	5	94.98	1	94.60	94.60	4	6,146	0.07%
2019/05/06	2	93.85	1	94.80	93.40	1	6,159	0.02%
2019/05/03	17	99.50	19	100.28	100.50	-2	6,090	-0.03%
2019/04/30	0	0.00	1	98.10	99.20	-1	6,420	-0.02%
2019/04/29	0	0.00	2	97.80	97.50	-2	6,528	-0.03%
2019/04/26	5	99.72	0	0.00	100.00	5	6,595	0.08%
2019/04/25	1	101.50	0	0.00	102.00	1	6,748	0.01%
2019/04/19	5	108.40	5.7	107.00	107.00	-0.7	6,710	-0.01%
2019/04/18	2	107.00	0	0.00	107.50	2	6,646	0.03%
2019/04/17	8	111.50	10	111.05	111.50	-2	6,561	-0.03%
2019/04/16	14	106.64	18	108.19	109.00	-4	6,455	-0.06%
2019/04/15	4	102.13	3	103.00	102.00	1	6,270	0.02%
2019/04/11	1	101.50	0	0.00	101.50	1	6,168	0.02%
2019/04/10	1	102.50	8	103.06	103.50	-7	6,091	-0.11%
2019/04/09	1	99.70	1	99.70	99.70	0	6,018	0.00%
2019/04/08	2	99.20	3	101.33	99.40	-1	5,901	-0.02%
2019/04/03	11	100.64	0	0.00	100.50	11	5,827	0.19%
2019/04/02	1	104.50	15	104.53	104.50	-14	5,757	-0.24%
2019/04/01	38	103.93	22	103.57	102.50	16	5,726	0.28%
2019/03/29	1	106.50	4	105.38	106.50	-3	5,539	-0.05%
2019/03/27	1	101.50	1	101.50	99.60	0	5,392	0.00%
2019/03/26	3	98.50	11	96.45	98.40	-8	5,369	-0.15%
2019/03/25	10	94.10	5	92.30	93.50	5	5,347	0.09%
2019/03/22	0	0.00	9	96.26	96.10	-9	5,353	-0.17%
2019/03/21	16	99.60	9	98.00	98.00	7	5,329	0.13%
2019/03/20	0	0.00	11	96.71	96.60	-11	5,318	-0.21%
2019/03/19	0	0.00	1	97.70	97.00	-1	5,316	-0.02%
2019/03/18	2	97.10	0	0.00	97.30	2	5,336	0.04%
2019/03/15	26	98.32	11	98.02	98.00	15	5,323	0.28%
2019/03/14	8	95.43	15	96.11	96.30	-7	5,242	-0.13%
2019/03/13	6	92.35	0	0.00	92.00	6	5,229	0.11%
2019/03/12	21	93.46	38	93.54	93.50	-17	5,329	-0.32%
2019/03/08	10	92.60	0	0.00	93.80	10	5,478	0.18%
2019/03/07	12	92.30	12	92.60	93.30	0	5,476	0.00%
2019/03/06	19	92.08	14	93.50	93.00	5	5,457	0.09%
2019/03/05	7	91.14	6	94.00	94.90	1	5,344	0.02%
2019/03/04	9	91.80	5	93.50	93.00	4	5,294	0.08%
2019/02/26	2	94.60	12	95.00	94.10	-10	5,066	-0.20%
2019/02/20	12	91.98	11	91.91	90.20	1	4,623	0.02%
2019/02/19	10	89.53	0	0.00	90.00	10	4,541	0.22%
2019/02/18	3	89.00	3	88.50	87.70	0	4,454	0.00%
2019/02/15	2	88.00	2	88.60	88.20	0	4,421	0.00%
2019/02/14	21	86.41	56	87.68	87.00	-35	4,304	-0.81%
2019/02/13	22	85.00	72	85.18	84.50	-50	4,141	-1.21%
2019/02/12	16	81.55	0	0.00	82.00	16	4,023	0.40%
2019/02/11	34	80.95	25	80.42	80.40	9	3,909	0.23%
2019/01/30	2	80.00	2	80.35	80.00	0	3,887	0.00%
2019/01/29	32	77.97	1	77.40	77.40	31	3,802	0.82%
2019/01/28	7	78.59	1	78.70	77.50	6	3,806	0.16%
2019/01/25	16	78.63	16	78.77	78.70	0	3,827	0.00%
2019/01/24	22	80.63	0	0.00	80.10	22	3,808	0.58%
2019/01/23	3	82.10	17	82.41	81.50	-14	3,787	-0.37%
2019/01/22	16	78.92	17	79.49	79.50	-1	3,554	-0.03%
2019/01/21	12	78.42	18	79.66	80.40	-6	3,406	-0.18%
2019/01/18	21	78.55	0	0.00	76.60	21	3,335	0.63%
2019/01/17	0	0.00	25	75.50	74.30	-25	3,250	-0.77%
2019/01/16	21	75.40	4	75.18	75.70	17	3,108	0.55%
2019/01/08	5	69.30	1	68.60	69.00	4	2,977	0.13%
2019/01/07	0	0.00	2	68.20	68.60	-2	2,978	-0.07%
2019/01/04	1	63.90	0	0.00	65.30	1	3,006	0.03%
2019/01/02	9	66.74	10	67.10	66.50	-1	3,099	-0.03%
2018/12/28	2	65.60	2	66.60	65.70	0	3,089	0.00%
2018/12/26	1	66.50	4	64.50	64.50	-3	3,070	-0.10%
2018/12/24	0	0.00	1	67.50	67.50	-1	3,068	-0.03%
2018/12/22	1	66.80	0	0.00	66.80	1	3,061	0.03%
2018/12/21	0	0.00	1	67.10	67.50	-1	3,076	-0.03%
2018/12/20	1	66.10	3	64.90	64.20	-2	3,016	-0.07%
2018/12/19	4	68.80	1	70.70	67.40	3	2,947	0.10%
2018/12/18	3	70.37	0	0.00	68.90	3	2,836	0.11%
2018/12/14	1	77.30	0	0.00	77.30	1	2,734	0.04%
2018/12/13	2	79.40	0	0.00	78.40	2	2,716	0.07%
2018/12/11	0	0.00	1	79.60	81.00	-1	2,684	-0.04%
2018/12/07	2	75.80	2	76.20	76.20	0	2,633	0.00%
2018/12/06	1	75.40	0	0.00	76.30	1	2,565	0.04%
2018/12/05	9	85.11	5	83.20	82.90	4	2,542	0.16%
2018/12/04	0	0.00	1	85.00	88.10	-1	2,457	-0.04%
2018/12/03	0	0.00	1	80.10	80.10	-1	2,343	-0.04%
2018/11/29	3	74.90	3	76.73	75.00	0	2,259	0.00%
2018/11/27	3	73.10	3	73.67	72.60	0	2,265	0.00%
2018/11/23	0	0.00	2	69.00	69.00	-2	2,323	-0.09%
2018/11/21	0	0.00	1	71.00	71.50	-1	2,432	-0.04%
2018/11/05	5	70.72	5	71.22	72.00	0	2,727	0.00%
2018/10/31	7	59.76	7	59.89	61.90	0	2,732	0.00%
2018/10/29	4	58.30	7	58.11	57.10	-3	2,798	-0.11%
2018/10/26	2	55.35	2	55.85	56.20	0	2,892	0.00%
2018/10/25	1	59.20	1	61.70	59.20	0	2,941	0.00%
2018/10/24	1	66.70	1	66.90	65.70	0	2,905	0.00%
2018/10/23	2	68.15	0	0.00	67.50	2	2,860	0.07%
2018/10/22	1	73.10	22	72.75	72.50	-21	2,837	-0.74%
2018/10/12	3	67.23	3	67.90	69.50	0	2,859	0.00%
2018/10/11	1	73.00	0	0.00	70.20	1	2,793	0.04%
2018/10/05	2	84.30	0	0.00	81.60	2	2,732	0.07%
2018/10/03	0	0.00	2	85.30	85.30	-2	2,723	-0.07%
2018/09/28	1	85.70	0	0.00	86.00	1	2,749	0.04%
2018/09/17	3	81.93	3	82.77	82.00	0	2,697	0.00%
2018/09/10	46	78.36	4	78.10	78.00	42	2,613	1.61%
2018/09/07	3	87.57	1	84.40	84.40	2	2,634	0.08%
2018/09/06	1	89.60	3	89.67	88.60	-2	2,625	-0.08%
2018/09/05	4	89.73	2	90.80	90.30	2	2,618	0.08%
2018/09/04	1	87.50	3	90.73	90.60	-2	2,592	-0.08%
2018/08/31	1	88.90	1	88.80	88.80	0	2,592	0.00%
2018/08/30	2	89.40	0	0.00	88.40	2	2,579	0.08%
2018/08/29	0	0.00	2	93.50	94.40	-2	2,556	-0.08%
2018/08/28	2	92.10	0	0.00	92.50	2	2,553	0.08%
2018/08/27	0	0.00	2	93.10	93.00	-2	2,537	-0.08%
2018/08/17	3	91.90	1	93.00	91.10	2	2,471	0.08%
2018/08/16	0	0.00	1	90.00	91.70	-1	2,463	-0.04%
2018/08/14	1	96.30	0	0.00	95.50	1	2,477	0.04%
2018/08/10	2	100.50	3	99.33	99.00	-1	2,449	-0.04%
2018/08/09	0	0.00	3	99.00	99.20	-3	2,407	-0.12%
2018/08/08	1	98.00	1	98.00	98.00	0	2,384	0.00%
2018/08/03	2	96.90	2	96.00	94.10	0	2,562	0.00%
2018/08/02	2	94.20	7	95.00	98.50	-5	2,562	-0.20%
2018/08/01	2	90.40	11	94.76	96.00	-9	2,486	-0.36%
2018/07/31	0	0.00	2	88.70	88.00	-2	2,416	-0.08%
2018/07/27	0	0.00	6	86.13	86.00	-6	2,466	-0.24%
2018/07/24	0	0.00	40	81.98	83.60	-40	2,546	-1.57%
2018/07/23	2	85.00	0	0.00	84.90	2	2,652	0.08%
2018/07/20	0	0.00	10	81.01	84.80	-10	2,676	-0.37%
2018/07/05	0	0.00	30	79.04	78.90	-30	2,975	-1.01%
2018/06/25	10	78.90	0	0.00	78.30	10	3,161	0.32%
2018/06/22	1	79.00	0	0.00	78.80	1	3,182	0.03%
2018/06/08	5	89.50	5	90.00	88.60	0	3,424	0.00%
2018/06/06	0	0.00	1	89.00	87.90	-1	3,391	-0.03%
2018/06/05	2	87.55	3	87.93	87.10	-1	3,351	-0.03%
2018/06/04	2	84.90	0	0.00	84.80	2	3,305	0.06%
2018/06/01	2	83.85	6	83.65	84.40	-4	3,287	-0.12%
2018/05/31	5	81.00	0	0.00	80.20	5	3,243	0.15%
2018/05/30	2	81.50	0	0.00	80.70	2	3,256	0.06%
2018/05/28	0	0.00	1	85.50	85.10	-1	3,302	-0.03%
2018/05/24	4	82.70	0	0.00	82.50	4	3,325	0.12%
2018/05/23	1	83.50	0	0.00	83.90	1	3,379	0.03%
2018/05/22	0	0.00	1	85.00	85.80	-1	3,381	-0.03%
2018/05/21	2	85.50	2	84.60	84.10	0	3,390	0.00%
2018/05/18	3	85.37	3	84.90	85.10	0	3,412	0.00%
2018/05/15	1.4	83.45	0	0.00	83.50	1.4	3,424	0.04%
2018/05/14	20	83.05	20	83.80	83.60	0	3,457	0.00%
2018/05/11	1	81.60	0	0.00	83.60	1	3,406	0.03%
2018/05/10	24	77.58	24	78.81	79.40	0	3,197	0.00%
2018/05/07	1	69.00	2	69.35	69.50	-1	3,062	-0.03%
2018/04/27	1	72.00	0	0.00	72.00	1	2,924	0.03%
2018/04/19	2	85.80	5	84.30	84.50	-3	2,823	-0.11%
2018/04/13	6	90.50	0	0.00	90.50	6	2,746	0.22%
2018/04/12	3	90.00	0	0.00	89.80	3	2,750	0.11%
2018/04/10	1	90.40	6	91.50	91.00	-5	2,771	-0.18%
2018/04/09	6	89.00	0	0.00	87.50	6	2,778	0.22%
2018/04/03	1	91.70	2	91.75	91.70	-1	2,747	-0.04%
2018/04/02	1	94.60	0	0.00	93.20	1	2,772	0.04%
2018/03/31	1	93.80	0	0.00	93.80	1	2,815	0.04%
2018/03/30	0	0.00	2	95.30	94.40	-2	2,830	-0.07%
2018/03/29	0	0.00	3	95.90	95.70	-3	2,844	-0.11%
2018/03/27	8	97.80	0	0.00	96.60	8	2,851	0.28%
2018/03/26	1	94.70	3	95.50	95.60	-2	2,946	-0.07%
2018/03/22	2	100.00	6	100.05	98.10	-4	3,053	-0.13%
2018/03/21	1	103.50	0	0.00	101.50	1	3,027	0.03%
2018/03/20	3	105.00	3	104.50	105.00	0	2,991	0.00%
2018/03/09	4	102.50	0	0.00	103.00	4	3,384	0.12%
2018/03/08	2	103.00	0	0.00	102.50	2	3,408	0.06%
2018/03/07	0	0.00	6	102.50	102.00	-6	3,449	-0.17%
2018/03/06	2	105.50	0	0.00	104.00	2	3,500	0.06%
2018/03/05	2	106.00	0	0.00	105.50	2	3,508	0.06%
2018/02/27	2	110.00	0	0.00	109.50	2	3,476	0.06%
2018/02/05	10	100.50	0	0.00	100.50	10	3,360	0.30%
2018/02/01	10	105.50	15	106.83	107.50	-5	3,346	-0.15%
2018/01/30	1	104.00	21	104.50	103.00	-20	3,368	-0.59%
2018/01/29	20	101.00	0	0.00	106.50	20	3,358	0.60%
2018/01/25	0	0.00	1	100.50	99.50	-1	3,383	-0.03%
2018/01/24	1	100.50	1	101.00	101.50	0	3,406	0.00%
2018/01/23	1	100.00	1	100.50	100.50	0	3,434	0.00%
2018/01/22	0	0.00	1	101.00	101.50	-1	3,522	-0.03%
2018/01/19	3	99.93	3	99.03	99.10	0	3,508	0.00%
2018/01/18	0	0.00	1	106.00	103.50	-1	3,441	-0.03%
2018/01/17	17	104.59	6	103.25	103.00	11	3,398	0.32%
2018/01/16	1	109.50	1	111.00	110.00	0	3,336	0.00%
2018/01/15	23	112.91	2	112.75	113.00	21	3,331	0.63%
2018/01/10	2	101.00	0	0.00	102.00	2	3,310	0.06%
2018/01/08	2	103.00	0	0.00	103.00	2	3,371	0.06%