台光電 (2383)-凱基-高雄券商分點個股進出

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
406.5
漲跌
▲9.5
漲幅
+2.39%
成交量
5,941張
產業
上市電子零組件類股
1148人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0.8	405.50	4.3	407.40	406.50	-3.5	8,230	-0.04%
2024/04/26	6.5	396.35	6	395.92	397.00	0.5	8,378	0.01%
2024/04/25	6.2	389.77	3	394.50	382.50	3.2	8,393	0.04%
2024/04/24	4.1	391.87	7	392.29	391.50	-2.9	8,323	-0.03%
2024/04/23	2	369.50	4	362.63	376.00	-2	8,233	-0.02%
2024/04/22	5.1	359.31	0.1	358.50	350.50	5	8,168	0.06%
2024/04/19	6.1	379.30	7.2	371.85	375.50	-1.1	8,133	-0.01%
2024/04/18	5	381.20	6.6	385.10	385.00	-1.6	8,075	-0.02%
2024/04/17	5.6	374.12	2	375.75	372.50	3.6	8,074	0.04%
2024/04/16	24.3	374.53	18	373.22	374.50	6.3	8,012	0.08%
2024/04/15	17	394.62	12	386.09	383.00	5	7,911	0.06%
2024/04/12	7.1	404.36	17	404.74	402.00	-9.9	7,801	-0.13%
2024/04/11	21	403.64	4.1	400.89	400.50	17	7,786	0.22%
2024/04/10	29.1	416.48	33	411.64	405.50	-3.9	7,726	-0.05%
2024/04/09	18.2	436.35	26.1	441.63	434.50	-7.9	7,536	-0.10%
2024/04/08	56.4	442.14	23.9	439.59	445.00	32.5	7,447	0.44%
2024/04/03	1	417.50	1.2	410.92	410.50	-0.2	7,161	0.00%
2024/04/02	7.1	400.01	1	402.50	400.50	6.1	7,099	0.09%
2024/04/01	3.3	402.47	2	400.75	398.50	1.3	7,050	0.02%
2024/03/29	4.1	403.15	6	404.75	403.50	-1.9	6,968	-0.03%
2024/03/28	7.2	409.61	4	405.75	403.00	3.2	6,929	0.05%
2024/03/26	2	420.00	0.2	422.50	409.00	1.8	6,928	0.03%
2024/03/25	2.1	425.81	0	0.00	420.50	2.1	6,947	0.03%
2024/03/22	7	432.71	10.3	435.03	427.50	-3.3	6,991	-0.05%
2024/03/21	4.1	423.21	8.2	423.99	420.50	-4.2	6,932	-0.06%
2024/03/20	6.1	413.78	4	413.12	406.00	2.1	6,892	0.03%
2024/03/19	3	420.17	6.2	417.89	418.00	-3.2	6,850	-0.05%
2024/03/18	1.1	415.66	1	408.14	412.00	0.1	6,707	0.00%
2024/03/15	9.1	406.45	8	408.88	414.00	1.1	6,620	0.02%
2024/03/14	9.5	396.36	1	393.50	394.00	8.5	6,383	0.13%
2024/03/13	25.4	422.58	2	407.50	405.00	23.4	6,128	0.38%
2024/03/12	7.3	467.42	4	454.63	450.00	3.3	5,815	0.06%
2024/03/11	0.1	496.00	0	0.00	496.00	0.1	5,591	0.00%
2024/03/08	2.3	511.97	2.1	501.05	490.00	0.2	5,572	0.00%
2024/03/07	6	530.50	5	528.20	522.00	1	5,537	0.02%
2024/03/06	1.5	511.09	5	515.80	514.00	-3.5	5,502	-0.06%
2024/03/05	1.1	495.71	3.5	500.86	498.50	-2.4	5,595	-0.04%
2024/03/04	3.2	487.66	1	493.00	487.00	2.2	5,646	0.04%
2024/03/01	4.2	497.12	7.1	498.27	494.00	-2.9	5,785	-0.05%
2024/02/29	5	503.60	0	0.00	495.00	5	5,748	0.09%
2024/02/27	2.2	502.59	1.1	495.63	504.00	1	5,705	0.02%
2024/02/26	4	517.54	6	522.98	524.00	-2	5,677	-0.04%
2024/02/23	0	508.80	5	508.04	510.00	-5	5,669	-0.09%
2024/02/22	5.1	511.57	1.3	513.06	490.50	3.8	5,654	0.07%
2024/02/21	1	494.51	2	498.00	492.50	-1	5,673	-0.02%
2024/02/20	3.1	504.82	2	510.97	509.00	1.1	5,651	0.02%
2024/02/19	6.1	525.45	3	522.33	515.00	3.1	5,618	0.06%
2024/02/16	5	532.57	1	525.09	534.00	4	5,631	0.07%
2024/02/15	5.1	543.21	6	541.00	545.00	-0.9	5,569	-0.02%
2024/02/05	6	491.01	7.4	490.05	497.50	-1.4	5,468	-0.02%
2024/02/02	14.1	478.02	15	477.77	475.00	-0.9	5,374	-0.02%
2024/02/01	2	451.50	0	0.00	450.00	2	5,267	0.04%
2024/01/31	4	468.00	3.1	468.09	461.00	0.9	5,211	0.02%
2024/01/30	5.1	456.52	7	448.14	470.50	-1.9	5,137	-0.04%
2024/01/29	0	0.00	5	427.20	431.50	-5	5,004	-0.10%
2024/01/26	1	409.01	0	0.00	414.50	1	4,999	0.02%
2024/01/25	5	420.00	1	422.00	414.50	4	5,057	0.08%
2024/01/24	1	430.50	0	433.18	424.50	1	5,060	0.02%
2024/01/23	0	0.00	4	438.25	439.00	-4	5,118	-0.08%
2024/01/22	13	429.77	10	429.91	435.50	3	5,055	0.06%
2024/01/19	0	0.00	5	396.50	396.00	-5	4,915	-0.10%
2024/01/18	2	386.24	1	383.00	382.00	1	4,946	0.02%
2024/01/17	2	393.00	2	387.50	385.00	0	4,957	0.00%
2024/01/16	0	0.00	3	392.99	392.00	-3	4,953	-0.06%
2024/01/15	3	387.17	1	385.00	385.00	2	4,943	0.04%
2024/01/12	3	380.50	3	381.67	381.50	0	4,934	0.00%
2024/01/11	1	357.50	7	375.00	376.00	-6	4,942	-0.12%
2024/01/10	0	362.00	1	361.50	358.50	-1	4,996	-0.02%
2024/01/09	1	363.50	1	370.00	366.00	0	5,041	0.00%
2024/01/08	1	364.50	2	371.75	363.00	-1	5,081	-0.02%
2024/01/04	3	361.31	2	359.50	361.50	1	5,204	0.02%
2024/01/03	2	362.75	1	362.50	362.50	1	5,278	0.02%
2024/01/02	4	368.75	0	0.00	366.00	4	5,306	0.08%
2023/12/29	0	381.50	1	380.00	382.00	-1	5,307	-0.02%
2023/12/28	0	0.00	6	385.17	377.00	-6	5,329	-0.11%
2023/12/27	1	374.50	0.3	377.50	377.50	0.7	5,332	0.01%
2023/12/20	3	366.68	3	367.99	366.50	0	5,483	0.00%
2023/12/19	1	363.00	1	364.50	365.50	0	5,498	0.00%
2023/12/18	4	369.75	2	375.00	368.50	2	5,526	0.04%
2023/12/15	1	373.00	0	378.50	376.00	1	5,540	0.02%
2023/12/14	2	379.75	0	0.00	378.00	2	5,498	0.04%
2023/12/12	3	383.50	0.1	383.81	381.00	2.9	5,549	0.05%
2023/12/11	0	392.00	0	0.00	391.50	0	5,579	0.00%
2023/12/08	1.1	395.00	1.1	394.79	393.50	0	5,705	0.00%
2023/12/07	1	386.50	12	385.54	384.00	-11	5,716	-0.19%
2023/12/06	0	0.00	1	391.00	386.50	-1	5,793	-0.02%
2023/12/05	2	380.50	0	0.00	385.00	2	5,852	0.03%
2023/12/04	2	393.00	3	397.17	391.50	-1	5,829	-0.02%
2023/12/01	5.1	391.18	3.1	390.58	389.00	2	5,874	0.03%
2023/11/30	13	382.08	10.1	376.04	380.00	2.9	5,930	0.05%
2023/11/29	3.1	381.57	0	0.00	372.00	3.1	5,868	0.05%
2023/11/28	5.1	377.96	2	382.75	378.50	3.1	5,842	0.05%
2023/11/27	1	398.00	0	0.00	398.00	1	5,820	0.02%
2023/11/24	1.1	423.90	1	422.00	422.00	0.1	5,850	0.00%
2023/11/22	1	425.00	1	423.50	424.50	0	5,915	0.00%
2023/11/21	6	435.25	2	436.75	436.00	4	6,000	0.07%
2023/11/20	1.1	435.12	4	437.38	440.00	-3	6,070	-0.05%
2023/11/15	0	415.50	0	0.00	411.00	0	6,128	0.00%
2023/11/14	1	421.01	2	419.50	419.00	-1	6,211	-0.02%
2023/11/13	1	422.50	0	420.00	422.00	1	6,319	0.02%
2023/11/10	0	413.50	0	0.00	417.00	0	6,407	0.00%
2023/11/09	1	408.03	3	412.33	413.50	-2	6,520	-0.03%
2023/11/08	1	405.50	0	0.00	404.00	1	6,595	0.02%
2023/11/02	1	387.50	2	379.75	383.00	-1	7,272	-0.01%
2023/11/01	1	361.49	0	0.00	363.00	1	7,436	0.01%
2023/10/31	1	367.50	1.1	360.67	359.00	-0.1	7,586	0.00%
2023/10/30	1	385.00	0	0.00	387.00	1	7,780	0.01%
2023/10/27	4	387.88	3	388.83	383.00	1	7,915	0.01%
2023/10/26	3	397.17	1	410.00	388.50	2	8,058	0.02%
2023/10/25	0	0.00	2	415.00	415.50	-2	8,298	-0.02%
2023/10/24	0	0.00	1	399.50	413.50	-1	8,295	-0.01%
2023/10/23	1	406.50	0.1	401.00	400.00	1	8,366	0.01%
2023/10/20	0	0.00	1	394.50	403.00	-1	8,567	-0.01%
2023/10/18	1	407.00	1	402.00	402.00	0	8,826	0.00%
2023/10/17	0	0.00	2	410.50	418.00	-2	8,909	-0.02%
2023/10/16	1	420.00	2	420.00	411.00	-1	8,954	-0.01%
2023/10/13	4	436.75	3	441.00	425.50	1	9,119	0.01%
2023/10/11	1	437.00	1.1	439.40	431.00	-0.1	9,142	0.00%
2023/10/06	1	444.00	1	439.50	439.50	0	9,245	0.00%
2023/10/05	1	445.50	1	445.00	445.00	0	9,295	0.00%
2023/10/04	4	436.75	6	437.25	441.00	-2	9,406	-0.02%
2023/10/03	1	447.50	3	440.17	435.50	-2	9,511	-0.02%
2023/10/02	3	448.33	5.2	448.00	449.00	-2.2	9,539	-0.02%
2023/09/28	2	425.75	6	427.00	428.00	-4	9,576	-0.04%
2023/09/26	1	409.50	3.1	414.32	415.00	-2.1	9,796	-0.02%
2023/09/25	0	406.00	0	0.00	408.50	0	9,809	0.00%
2023/09/22	6	387.50	6	391.50	402.00	0	9,809	0.00%
2023/09/21	1	392.49	1	398.00	392.50	0	9,762	0.00%
2023/09/20	2	411.25	2	407.50	406.50	0	9,686	0.00%
2023/09/19	0	401.50	0	0.00	398.00	0	9,659	0.00%
2023/09/18	3	407.00	0	0.00	406.50	3	9,634	0.03%
2023/09/15	9	417.67	7	420.71	423.00	2	9,593	0.02%
2023/09/14	7	424.79	9	423.50	424.00	-2	9,530	-0.02%
2023/09/13	4	420.63	1	419.50	421.50	3	9,503	0.03%
2023/09/12	0	0.00	20	431.01	431.00	-20	9,412	-0.21%
2023/09/11	2.1	441.81	3	426.83	437.00	-0.9	9,418	-0.01%
2023/09/08	47	447.03	42	437.42	446.50	5	9,407	0.05%
2023/09/07	22	446.59	22	445.86	446.50	0	9,388	0.00%
2023/09/06	4	446.50	2	451.00	450.00	2	9,425	0.02%
2023/09/05	66.1	450.20	43	451.01	455.00	23.1	9,387	0.25%
2023/09/04	3	437.00	2	437.50	439.00	1	9,411	0.01%
2023/09/01	21.1	439.55	21	440.40	438.50	0.1	9,406	0.00%
2023/08/31	13	437.15	14	438.00	437.50	-1	9,347	-0.01%
2023/08/30	3	420.00	5	419.60	415.50	-2	9,152	-0.02%
2023/08/29	3	405.16	4	404.38	403.50	-1	9,075	-0.01%
2023/08/28	5	416.40	15	404.17	404.00	-10	9,055	-0.11%
2023/08/25	7	425.71	11	435.77	420.00	-4	9,075	-0.04%
2023/08/24	24	450.08	17.1	454.79	445.00	6.9	9,014	0.08%
2023/08/23	37	445.54	46	444.46	442.00	-9	8,944	-0.10%
2023/08/22	44	433.01	47.1	434.49	433.50	-3.1	8,990	-0.03%
2023/08/21	14	426.36	0.4	432.00	422.00	13.7	9,125	0.15%
2023/08/18	38	429.32	33	429.48	427.00	5	9,170	0.05%
2023/08/17	3	432.00	1	435.50	435.50	2	9,067	0.02%
2023/08/16	60	435.92	62	433.69	438.50	-2	9,107	-0.02%
2023/08/15	33.1	426.71	37	429.91	425.00	-3.9	9,045	-0.04%
2023/08/14	56.1	405.80	52	403.88	406.00	4.1	8,950	0.05%
2023/08/11	73	404.31	73	399.36	405.00	0	8,848	0.00%
2023/08/10	110	411.03	107	413.43	406.50	3	8,650	0.03%	大買/大賣/
2023/08/09	78.1	434.57	74	437.84	443.50	4.1	8,397	0.05%
2023/08/08	102.2	439.01	113.1	440.87	440.50	-10.9	8,245	-0.13%	大買/大賣/
2023/08/07	36	432.11	27	435.54	440.00	9	8,015	0.11%
2023/08/04	5	399.90	4	395.75	400.00	1	7,756	0.01%
2023/08/02	21	413.38	24.2	416.85	400.50	-3.2	7,540	-0.04%
2023/08/01	3	412.67	5	415.00	403.50	-2	7,256	-0.03%
2023/07/31	14.1	418.25	10	423.80	414.00	4.1	7,129	0.06%
2023/07/28	20	416.13	18.1	420.56	418.00	1.9	6,918	0.03%
2023/07/27	0	0.00	0	389.00	389.00	0	6,572	0.00%
2023/07/26	0	0.00	1	361.00	354.00	-1	6,552	-0.02%
2023/07/25	6.1	356.16	4.1	357.81	354.50	2.1	6,480	0.03%
2023/07/24	1	333.00	3	341.84	356.50	-2	6,327	-0.03%
2023/07/21	4	316.32	37	325.91	324.50	-33	6,222	-0.53%
2023/07/20	44	330.53	14.1	333.35	330.50	29.9	6,016	0.50%
2023/07/19	9.1	318.32	7	319.57	318.00	2.1	5,812	0.04%
2023/07/18	6	322.58	40.1	325.51	326.00	-34.1	5,710	-0.60%
2023/07/17	34	304.72	0	0.00	305.00	34	5,483	0.62%
2023/07/14	5	304.00	38	306.49	306.50	-33	5,421	-0.61%
2023/07/13	50	306.24	14	313.61	304.50	36	5,303	0.68%
2023/07/12	7	297.71	61	298.13	297.50	-54	5,084	-1.06%
2023/07/11	70	295.11	17	293.12	295.00	53	4,973	1.07%
2023/07/10	13	281.12	18	277.31	277.50	-5	4,809	-0.10%
2023/07/07	8	260.94	2	261.50	260.50	6	4,677	0.13%
2023/07/06	1	265.00	13	271.12	266.50	-12	4,621	-0.26%
2023/07/05	18	268.42	10.5	267.81	269.00	7.5	4,466	0.17%
2023/07/04	17	261.12	14	260.18	263.00	3	4,297	0.07%
2023/07/03	1	240.50	1	246.00	247.50	0	4,146	0.00%
2023/06/30	0	0.00	2	238.53	243.50	-2	4,080	-0.05%
2023/06/29	1	232.50	4	235.50	236.00	-3	4,043	-0.07%
2023/06/28	2	227.00	1	228.00	226.00	1	4,011	0.02%
2023/06/27	0	0.00	1	231.00	226.50	-1	3,991	-0.03%
2023/06/26	1	232.50	0	0.00	232.00	1	3,943	0.03%
2023/06/21	1	239.00	0.5	239.00	240.50	0.5	3,905	0.01%
2023/06/20	1	243.00	0	0.00	243.00	1	3,900	0.03%
2023/06/19	1	241.00	2	242.50	241.50	-1	3,883	-0.03%
2023/06/15	2	245.25	4	245.75	249.00	-2	3,810	-0.05%
2023/06/14	1	238.00	103	244.24	242.50	-102	3,760	-2.71%	大賣/鉅額交易
2023/06/13	3	235.17	5	235.90	239.00	-2	3,702	-0.05%
2023/06/12	3.4	232.21	3	235.00	235.50	0.4	3,656	0.01%
2023/06/09	106.6	236.09	5	236.59	234.50	101.6	3,630	2.80%	大買/鉅額交易
2023/06/08	8	233.31	13	232.54	230.50	-5	3,541	-0.14%
2023/06/07	8	229.69	1	230.00	230.00	7	3,348	0.21%
2023/06/06	1	207.50	11	209.50	209.50	-10	3,254	-0.31%
2023/06/05	10.5	209.10	0	0.00	209.00	10.5	3,175	0.33%
2023/06/02	0	0.00	12	210.21	210.00	-12	3,150	-0.38%
2023/06/01	10	210.00	0.2	209.00	210.00	9.8	3,117	0.31%
2023/05/31	1.5	208.67	10.5	210.91	211.00	-9	3,087	-0.29%
2023/05/30	10.5	211.26	1.1	206.15	211.50	9.4	2,964	0.32%
2023/05/29	2	203.01	2	204.50	204.50	0	2,894	0.00%
2023/05/26	2	202.52	0.1	202.00	202.50	1.9	2,839	0.07%
2023/05/25	0.1	194.85	9	200.00	204.00	-8.9	2,658	-0.34%
2023/05/24	6	192.08	1	191.00	190.50	5	2,454	0.20%
2023/05/23	2	188.00	4	188.13	187.50	-2	2,372	-0.08%
2023/05/22	27	190.43	31	190.08	191.00	-4	2,312	-0.17%
2023/05/18	2	179.75	6	178.67	179.00	-4	2,023	-0.20%
2023/05/16	0	0.00	2	170.00	170.50	-2	1,953	-0.10%
2023/05/12	1	162.00	0	0.00	161.50	1	1,951	0.05%
2023/05/11	1	166.50	2	166.00	165.50	-1	1,954	-0.05%
2023/05/09	0	0.00	1	170.50	171.00	-1	1,970	-0.05%
2023/05/08	0	0.00	1	173.00	172.00	-1	1,975	-0.05%
2023/05/05	0	0.00	4	168.00	170.00	-4	1,977	-0.20%
2023/05/04	0	0.00	0.1	166.50	164.00	-0.1	1,958	-0.01%
2023/05/03	0.2	164.50	2	162.00	164.50	-1.8	2,005	-0.09%
2023/04/28	2.1	165.48	1	166.00	163.50	1.1	2,032	0.05%
2023/04/27	10	161.45	19	162.21	162.00	-9	2,000	-0.45%
2023/04/26	8	151.57	5	151.00	153.50	3	1,981	0.15%
2023/04/25	4	161.75	0	0.00	160.00	4	1,926	0.21%
2023/04/24	3	167.33	3	167.00	167.00	0	1,911	0.00%
2023/04/21	5	170.70	0	0.00	169.00	5	1,904	0.26%
2023/04/20	2	174.00	0	0.00	173.00	2	1,890	0.11%
2023/04/19	11	176.82	0	0.00	176.50	11	1,905	0.58%
2023/04/17	2	181.25	0	0.00	183.50	2	1,938	0.10%
2023/04/14	0	0.00	7	186.00	185.00	-7	1,939	-0.36%
2023/04/13	1	181.50	2	183.75	183.00	-1	1,935	-0.05%
2023/04/11	2.1	183.10	4	185.38	185.00	-1.9	1,918	-0.10%
2023/04/10	0	0.00	1	181.00	182.00	-1	1,894	-0.05%
2023/03/31	1	182.00	0.5	183.00	182.00	0.5	1,913	0.03%
2023/03/30	2	181.50	2	182.50	183.00	0	1,981	0.00%
2023/03/28	2	176.25	0	0.00	176.00	2	2,140	0.09%
2023/03/23	1	177.00	1	177.50	178.00	0	2,282	0.00%
2023/03/21	1	173.50	0	0.00	173.00	1	2,283	0.04%
2023/03/20	0.5	172.00	0	0.00	170.50	0.5	2,320	0.02%
2023/03/17	3	169.67	0	0.00	170.50	3	2,347	0.13%
2023/03/16	0.1	170.00	0	0.00	169.50	0.1	2,364	0.00%
2023/03/15	2.1	173.22	0	0.00	171.00	2.1	2,383	0.09%
2023/03/14	1	175.97	0	0.00	172.50	1	2,398	0.04%
2023/03/13	3	178.01	0	0.00	180.00	3	2,375	0.13%
2023/03/10	3	184.33	0	0.00	183.50	3	2,366	0.13%
2023/03/08	0	0.00	0	194.00	195.00	0	2,491	0.00%
2023/02/24	1	194.00	1	192.50	190.50	0	2,750	0.00%
2023/02/21	0	0.00	1	193.50	192.00	-1	2,728	-0.04%
2023/02/16	0	0.00	2	190.25	190.50	-2	2,789	-0.07%
2023/02/15	0	0.00	7	187.00	187.00	-7	2,850	-0.25%
2023/02/14	1	188.00	0	0.00	189.50	1	2,855	0.04%
2023/02/08	0	0.00	6	185.00	184.50	-6	2,977	-0.20%
2023/02/07	0	182.00	0	0.00	184.00	0	3,031	0.00%
2023/02/03	0	0.00	3	190.67	190.00	-3	3,245	-0.09%
2023/02/02	3	187.67	5	190.50	187.00	-2	3,302	-0.06%
2023/02/01	7	191.21	3	190.83	189.00	4	3,302	0.12%
2023/01/31	0	180.00	0	0.00	180.50	0	3,288	0.00%
2023/01/30	1	180.00	0	0.00	180.50	1	3,306	0.03%
2023/01/17	0	178.50	0	0.00	178.50	0	3,369	0.00%
2023/01/16	1	172.00	0	0.00	176.50	1	3,386	0.03%
2023/01/11	0	182.00	0	0.00	181.00	0	3,365	0.00%
2023/01/10	0	0.00	0.1	186.00	186.00	-0.1	3,366	0.00%
2023/01/09	0.1	183.00	1	185.00	185.00	-0.9	3,375	-0.03%
2022/12/28	0	0.00	0.1	175.00	173.00	-0.1	3,461	0.00%
2022/12/27	0	0.00	1	176.50	176.00	-1	3,500	-0.03%
2022/12/22	3	173.33	0	0.00	178.00	3	3,698	0.08%
2022/12/21	0	0.00	0.6	172.00	172.50	-0.6	3,715	-0.02%
2022/12/16	1	182.00	0	0.00	182.00	1	3,560	0.03%
2022/12/05	0	0.00	0.1	192.00	191.50	-0.1	3,449	0.00%
2022/12/02	3.1	194.23	0.3	195.00	190.50	2.8	3,496	0.08%
2022/12/01	1.2	196.67	0	195.50	196.50	1.2	3,531	0.03%
2022/11/23	0.1	185.10	1	185.00	186.00	-0.9	3,528	-0.03%
2022/11/22	0	0.00	1	176.50	177.00	-1	3,454	-0.03%
2022/11/18	0	0.00	1	177.50	175.50	-1	3,459	-0.03%
2022/11/17	0.1	175.00	0	0.00	175.50	0.1	3,470	0.00%
2022/11/14	1	173.00	0	0.00	172.00	1	3,506	0.03%
2022/11/11	0	0.00	1	175.00	174.50	-1	3,486	-0.03%
2022/11/09	0	0.00	2	168.75	169.00	-2	3,468	-0.06%
2022/11/08	1	167.00	0	0.00	163.50	1	3,503	0.03%
2022/11/07	1	163.00	1	164.50	164.50	0	3,497	0.00%
2022/11/02	0	0.00	4	159.75	157.50	-4	3,363	-0.12%
2022/11/01	2	147.50	1	152.50	148.00	1	3,226	0.03%
2022/10/31	1	144.00	2	145.25	146.50	-1	3,131	-0.03%
2022/10/27	8	138.00	2	139.00	139.00	6	3,076	0.20%
2022/10/26	3	131.00	2	130.00	130.00	1	3,056	0.03%
2022/10/25	2	133.00	2	134.00	136.00	0	3,023	0.00%
2022/10/21	1	137.00	1	135.50	135.00	0	2,998	0.00%
2022/10/14	1	142.50	1	144.00	141.50	0	3,065	0.00%
2022/10/11	2	142.96	0	0.00	139.50	2	3,176	0.06%
2022/10/05	1	165.50	1	161.00	159.50	0	3,383	0.00%
2022/10/04	1	157.00	0	0.00	161.50	1	3,396	0.03%
2022/09/30	3	150.17	2	153.25	160.00	1	3,354	0.03%
2022/09/29	2	169.50	1	168.00	158.50	1	3,321	0.03%
2022/09/28	0	0.00	0.2	168.16	168.00	-0.2	3,262	0.00%
2022/09/27	1.1	172.62	1	174.00	176.00	0.1	3,188	0.00%
2022/09/26	1	166.50	0	0.00	167.50	1	3,118	0.03%
2022/09/20	0	171.00	1	170.50	172.00	-1	3,078	-0.03%
2022/09/16	0	0.00	0	171.00	171.50	0	3,070	0.00%
2022/09/15	0	174.50	0	0.00	174.00	0	3,024	0.00%
2022/09/12	1	170.50	1	169.50	171.00	0	3,028	0.00%
2022/09/08	1	172.99	0	0.00	170.00	1	3,020	0.03%
2022/09/07	2	169.00	3	163.83	170.50	-1	2,975	-0.03%
2022/09/06	12	171.88	10	169.20	164.50	2	2,930	0.07%
2022/09/02	1	172.00	3	165.33	170.00	-2	2,688	-0.07%
2022/08/30	1	158.50	0	0.00	160.00	1	2,629	0.04%
2022/08/29	1	157.00	0	0.00	157.50	1	2,618	0.04%
2022/08/26	0	0.00	1	165.50	165.50	-1	2,599	-0.04%
2022/08/22	1	173.00	0	0.00	174.00	1	2,505	0.04%
2022/08/18	1	172.50	2	172.00	174.50	-1	2,503	-0.04%
2022/08/11	0	0.00	1	166.00	166.50	-1	2,376	-0.04%
2022/08/05	1	164.00	0	0.00	163.50	1	2,449	0.04%
2022/08/03	3	162.83	1	163.50	161.50	2	2,441	0.08%
2022/08/01	0	0.00	3	168.33	168.00	-3	2,423	-0.12%
2022/07/29	1	166.00	2	165.50	166.00	-1	2,395	-0.04%
2022/07/28	1	157.50	1	158.50	158.50	0	2,385	0.00%
2022/07/25	1	161.00	2	162.50	161.50	-1	2,369	-0.04%
2022/07/22	0	0.00	1	166.00	166.50	-1	2,397	-0.04%
2022/07/21	1	166.00	2	169.00	170.00	-1	2,338	-0.04%
2022/07/20	3	165.50	1	162.50	163.50	2	2,298	0.09%
2022/07/19	1	158.00	2	162.50	160.00	-1	2,216	-0.05%
2022/07/18	3	150.50	1	156.00	156.00	2	2,160	0.09%
2022/07/15	4	152.75	0	0.00	154.50	4	2,104	0.19%
2022/07/14	0	0.00	2	155.75	157.00	-2	2,025	-0.10%
2022/07/13	1	148.50	0	0.00	149.00	1	1,957	0.05%
2022/07/12	1	151.51	0	0.00	151.50	1	1,835	0.06%
2022/07/08	1	168.00	2	169.50	166.50	-1	1,783	-0.06%
2022/07/07	2	163.25	1	165.00	165.00	1	1,767	0.06%
2022/07/05	1	174.43	1	170.50	170.50	0	1,742	0.00%
2022/07/01	1	180.00	0	0.00	173.50	1	1,731	0.06%
2022/06/30	0	0.00	2	178.00	178.50	-2	1,713	-0.12%
2022/06/27	2	198.00	1	193.54	194.50	1	1,677	0.06%
2022/06/24	1	187.00	2	191.25	187.00	-1	1,659	-0.06%
2022/06/22	3	186.50	3	183.00	184.00	0	1,614	0.00%
2022/06/21	4	195.63	2	197.25	197.00	2	1,562	0.13%
2022/06/20	1	200.50	2	204.00	195.50	-1	1,538	-0.07%
2022/06/17	1	205.00	0	0.00	206.00	1	1,509	0.07%
2022/06/16	5	221.90	2	212.50	212.50	3	1,477	0.20%
2022/06/15	0	0.00	2	224.50	224.00	-2	1,456	-0.14%
2022/06/08	1	240.00	0	0.00	239.50	1	1,503	0.07%
2022/06/02	1	228.50	0	0.00	225.00	1	1,509	0.07%
2022/05/30	1	228.00	0	0.00	233.00	1	1,546	0.06%
2022/05/18	0	0.00	1	229.95	227.50	-1	1,547	-0.07%
2022/05/16	1	217.50	1	219.00	219.50	0	1,517	0.00%
2022/05/13	0	0.00	1	223.00	224.00	-1	1,473	-0.07%
2022/05/12	1	213.00	1	213.00	213.00	0	1,431	0.00%
2022/05/11	1	211.00	0	0.00	210.50	1	1,440	0.07%
2022/04/29	1	224.00	1	222.50	222.00	0	1,468	0.00%
2022/04/21	0	0.00	4	244.50	245.00	-4	1,511	-0.26%
2022/04/11	1	248.00	0	0.00	240.00	1	1,717	0.06%
2022/04/06	1	256.00	0	0.00	257.00	1	1,733	0.06%
2022/03/28	0	0.00	0.1	260.00	261.00	-0.1	1,798	-0.01%
2022/03/17	0	0.00	1	258.50	258.50	-1	1,923	-0.05%
2022/03/16	1	250.50	1	244.50	244.50	0	1,926	0.00%
2022/03/15	0	0.00	1	250.00	249.00	-1	1,958	-0.05%
2022/03/14	1	254.50	0	0.00	252.50	1	1,981	0.05%
2022/03/08	1	250.00	1	255.00	254.00	0	2,144	0.00%
2022/03/07	2	264.00	0	0.00	262.00	2	2,204	0.09%
2022/03/04	1	273.00	0	0.00	273.00	1	2,270	0.04%
2022/03/02	0	0.00	1	272.00	275.50	-1	2,529	-0.04%
2022/03/01	3	266.17	1	272.00	273.00	2	2,729	0.07%
2022/02/25	3	275.17	0	0.00	270.00	3	2,809	0.11%
2022/02/23	0	0.00	5	284.80	288.00	-5	2,745	-0.18%
2022/02/18	2	274.50	0	0.00	278.00	2	2,810	0.07%
2022/02/17	1	278.00	0	0.00	280.00	1	2,817	0.04%
2022/02/16	1	276.00	0	0.00	275.50	1	2,826	0.04%
2022/02/15	1	272.50	1	271.00	271.00	0	2,816	0.00%
2022/02/11	1	283.50	0	0.00	279.00	1	2,819	0.04%
2022/02/10	1	277.50	2	282.25	285.50	-1	2,800	-0.04%
2022/02/08	2	279.50	1	277.00	275.00	1	2,765	0.04%
2022/01/25	1	264.00	0	0.00	265.00	1	2,759	0.04%
2022/01/21	0	0.00	1	276.00	273.00	-1	2,912	-0.03%
2022/01/19	0	0.00	2	280.50	281.50	-2	3,081	-0.06%
2022/01/18	0	0.00	1	268.00	276.00	-1	3,068	-0.03%
2022/01/17	1	272.00	0	0.00	274.00	1	3,035	0.03%
2022/01/14	0	0.00	1	261.00	267.00	-1	3,005	-0.03%
2022/01/12	2	260.50	1	262.50	262.00	1	3,013	0.03%
2022/01/11	1	268.00	0	0.00	262.50	1	3,042	0.03%
2022/01/10	0	0.00	1.1	273.95	275.00	-1.1	3,012	-0.03%
2022/01/07	1	276.00	1	274.50	273.00	0	3,006	0.00%
2022/01/06	1	285.00	2	287.00	285.00	-1	2,994	-0.03%
2022/01/05	0	0.00	1	280.50	280.50	-1	2,959	-0.03%
2022/01/04	2	276.75	1	279.50	277.00	1	2,944	0.03%
2022/01/03	1.1	278.95	0	291.00	277.50	1	2,917	0.04%
2021/12/23	14	280.00	14.2	281.25	281.00	-0.2	3,102	-0.01%
2021/12/21	0.2	276.50	0	0.00	275.50	0.2	3,230	0.01%
2021/12/16	0	0.00	1	282.50	282.50	-1	3,690	-0.03%
2021/12/15	2	276.25	1	277.00	275.00	1	3,697	0.03%
2021/12/10	0	0.00	1	282.00	280.00	-1	3,791	-0.03%
2021/12/08	1	279.00	0	0.00	280.00	1	3,740	0.03%
2021/12/07	0	0.00	1	285.00	278.00	-1	3,726	-0.03%
2021/12/06	1	274.50	1	275.50	275.50	0	3,683	0.00%
2021/12/03	1	269.00	6	272.67	274.50	-5	3,717	-0.13%
2021/12/02	7	268.86	3	269.00	269.00	4	3,709	0.11%
2021/12/01	3	274.17	5	277.60	279.50	-2	3,713	-0.05%
2021/11/30	6	282.08	4	285.13	280.00	2	3,673	0.05%
2021/11/29	3	278.00	6.1	275.23	280.00	-3.1	3,617	-0.09%
2021/11/26	6	267.50	2	267.25	272.50	4	3,556	0.11%
2021/11/25	2	259.75	2	269.50	269.50	0	3,423	0.00%
2021/11/24	0	0.00	7	243.29	245.00	-7	3,223	-0.22%
2021/11/23	2	230.50	3	229.83	228.50	-1	3,137	-0.03%
2021/11/18	2	229.00	1	232.00	232.00	1	3,259	0.03%
2021/11/17	1	231.50	1	231.50	233.00	0	3,299	0.00%
2021/11/16	1	232.50	1	231.00	233.00	0	3,376	0.00%
2021/11/15	3	234.67	2	236.50	234.00	1	3,504	0.03%
2021/11/10	1	230.50	1	232.00	231.00	0	3,631	0.00%
2021/11/09	1	232.00	2	233.75	232.00	-1	3,672	-0.03%
2021/11/08	0	229.00	0	0.00	230.00	0	3,693	0.00%
2021/11/05	1	229.00	0	0.00	230.50	1	3,739	0.03%
2021/11/04	0	0.00	3	233.00	231.50	-3	3,773	-0.08%
2021/11/03	3	230.17	2	231.50	232.00	1	3,768	0.03%
2021/11/02	2	235.00	1	228.50	228.50	1	3,741	0.03%
2021/11/01	2	235.50	2	236.00	234.00	0	3,739	0.00%
2021/10/29	10	239.35	6	242.67	240.50	4	3,719	0.11%
2021/10/28	9	238.89	10.3	244.38	240.50	-1.3	3,647	-0.04%
2021/10/27	5	226.30	8	225.94	227.50	-3	3,510	-0.09%
2021/10/26	3	218.67	1	219.50	218.00	2	3,505	0.06%
2021/10/25	1	216.00	0	0.00	218.00	1	3,543	0.03%
2021/10/22	5	215.00	5	217.50	217.50	0	3,611	0.00%
2021/10/21	1	216.50	0	0.00	212.50	1	3,630	0.03%
2021/10/19	2	209.00	2	220.00	215.00	0	3,662	0.00%
2021/10/18	1	211.00	0	0.00	207.00	1	3,643	0.03%
2021/10/15	1	208.00	1	209.50	211.50	0	3,713	0.00%
2021/10/14	0	0.00	2	205.00	206.50	-2	3,801	-0.05%
2021/10/13	0.1	202.50	0	0.00	200.00	0.1	3,932	0.00%
2021/10/07	0	0.00	1	212.50	211.50	-1	4,235	-0.02%
2021/10/06	1	206.00	1	209.00	203.00	0	4,424	0.00%
2021/09/30	2	220.00	1	213.00	217.50	1	4,747	0.02%
2021/09/29	2.3	217.43	1	221.00	214.50	1.3	4,766	0.03%
2021/09/28	1	224.00	0	0.00	228.00	1	4,759	0.02%
2021/09/27	3	226.50	0	0.00	226.00	3	4,791	0.06%
2021/09/24	5.1	239.98	1	242.50	238.00	4.1	4,799	0.08%
2021/09/23	2	242.00	10.1	240.44	249.00	-8.1	4,906	-0.17%
2021/09/22	2	231.00	1	231.50	232.50	1	4,880	0.02%
2021/09/16	1.1	230.48	5	230.00	231.00	-4	4,935	-0.08%
2021/09/15	0	0.00	1	220.50	219.50	-1	4,949	-0.02%
2021/09/09	0	0.00	2	224.00	226.50	-2	5,360	-0.04%
2021/09/08	6	218.08	4	220.50	221.50	2	5,474	0.04%
2021/09/07	4	230.88	2	228.50	228.00	2	5,560	0.04%
2021/09/06	12	235.29	6	235.00	231.00	6	5,819	0.10%
2021/09/03	2	230.25	8	229.56	232.00	-6	6,323	-0.09%
2021/09/02	4	235.25	3	236.33	232.00	1	6,761	0.01%
2021/09/01	7.1	234.17	0	0.00	237.00	7.1	6,895	0.10%
2021/08/31	1	233.50	1	233.00	234.00	0	6,924	0.00%
2021/08/26	0	0.00	1	231.00	232.00	-1	6,934	-0.01%
2021/08/25	2	233.25	0	0.00	234.00	2	6,919	0.03%
2021/08/24	2	235.75	3.1	238.66	236.50	-1.1	6,895	-0.02%
2021/08/23	1	230.00	0	0.00	231.50	1	6,849	0.01%
2021/08/20	2	229.75	2	233.75	235.50	0	6,776	0.00%
2021/08/19	0	0.00	33.2	228.84	228.00	-33.2	6,662	-0.50%
2021/08/18	19	216.58	20	216.75	222.50	-1	6,518	-0.02%
2021/08/17	0	0.00	4	213.12	208.00	-4	6,446	-0.06%
2021/08/13	2	209.25	0	0.00	208.00	2	6,388	0.03%
2021/08/12	0	0.00	1	219.00	220.50	-1	6,348	-0.02%
2021/08/11	1	210.00	0	0.00	212.50	1	6,325	0.02%
2021/08/06	1	221.50	0	0.00	221.50	1	6,329	0.02%
2021/08/04	0	0.00	4	220.50	218.50	-4	6,424	-0.06%
2021/07/28	0	0.00	1.1	222.86	230.00	-1.1	6,440	-0.02%
2021/07/27	0.1	233.50	0	0.00	231.00	0.1	6,431	0.00%
2021/07/26	1	233.00	0	0.00	236.00	1	6,489	0.02%
2021/07/23	3	228.99	0	0.00	230.50	3	6,497	0.05%
2021/07/22	0	0.00	1	237.00	235.00	-1	6,497	-0.02%
2021/07/21	1	234.50	7	239.71	236.00	-6	6,487	-0.09%
2021/07/20	3.1	236.02	10	242.15	231.00	-6.9	6,444	-0.11%
2021/07/19	4	247.59	7.1	244.37	242.50	-3.1	6,365	-0.05%
2021/07/16	4	228.13	2	235.75	238.50	2	6,324	0.03%
2021/07/15	3	228.50	18	229.22	229.00	-15	6,315	-0.24%
2021/07/14	5	222.40	5.1	227.88	231.00	-0.1	6,357	0.00%
2021/07/13	27	224.96	12	224.71	223.50	15	6,213	0.24%
2021/07/12	2	215.75	1	217.50	216.00	1	5,986	0.02%
2021/07/09	5	219.80	5	226.80	218.50	0	5,895	0.00%
2021/07/08	0	0.00	1	218.00	219.00	-1	5,800	-0.02%
2021/07/07	1	215.02	4	215.63	217.00	-3	5,702	-0.05%
2021/07/06	0.1	218.50	0	0.00	218.00	0.1	5,637	0.00%
2021/07/05	4	218.75	3	222.67	223.00	1	5,602	0.02%
2021/07/02	3.1	212.16	2	215.00	216.50	1.1	5,516	0.02%
2021/07/01	3.2	212.00	0	0.00	210.00	3.2	5,441	0.06%
2021/06/30	21	226.76	13	223.19	218.00	8	5,335	0.15%
2021/06/29	1	218.50	9	224.83	235.00	-8	5,040	-0.16%
2021/06/28	2	213.50	1	213.00	214.00	1	4,878	0.02%
2021/06/25	2	215.00	0	0.00	213.50	2	4,808	0.04%
2021/06/23	1	211.50	5	215.20	213.50	-4	4,707	-0.08%
2021/06/22	8	211.38	7	204.29	204.50	1	4,599	0.02%
2021/06/21	3	210.33	4	211.25	213.50	-1	4,411	-0.02%
2021/06/18	2	210.75	5	211.00	212.00	-3	4,352	-0.07%
2021/06/17	6	210.58	7	211.57	214.00	-1	4,266	-0.02%
2021/06/16	11	208.50	3	210.67	210.00	8	4,131	0.19%
2021/06/15	7	210.57	5.2	210.27	207.50	1.8	3,979	0.05%
2021/06/11	20	199.93	42	203.32	202.00	-22	3,694	-0.60%
2021/06/10	10	190.90	15	190.87	196.50	-5	3,145	-0.16%
2021/06/09	2	176.00	32	176.92	179.00	-30	2,673	-1.12%
2021/06/08	1	168.50	9.9	170.72	168.50	-8.9	2,532	-0.35%
2021/05/31	1	160.50	0	0.00	164.00	1	2,524	0.04%
2021/05/25	1	161.50	0	0.00	161.00	1	2,825	0.04%
2021/05/21	1	155.00	0	0.00	156.50	1	2,900	0.03%
2021/05/14	1	159.00	2	157.25	157.00	-1	3,134	-0.03%
2021/05/12	4.1	147.55	0	0.00	150.00	4.1	3,057	0.13%
2021/05/11	9.1	161.93	0	0.00	161.00	9.1	2,989	0.30%
2021/05/10	1	168.50	0	0.00	168.00	1	2,951	0.03%
2021/05/06	0.1	165.00	1	170.00	166.50	-0.9	2,982	-0.03%
2021/05/05	10	168.90	0	0.00	165.00	10	2,958	0.34%
2021/05/04	5	170.90	3	171.67	173.00	2	2,940	0.07%
2021/05/03	2	179.00	9	182.78	179.50	-7	2,904	-0.24%
2021/04/29	10	177.00	125	176.18	178.00	-115	2,873	-4.00%	大賣/鉅額交易
2021/04/28	13	177.85	4	178.63	178.50	9	2,868	0.31%
2021/04/27	4	180.75	4	181.50	182.00	0	2,856	0.00%
2021/04/26	2	180.00	3	181.33	182.00	-1	2,860	-0.04%
2021/04/23	0	0.00	0	179.00	179.50	0	2,857	0.00%
2021/04/22	2	177.50	2	175.00	175.00	0	2,904	0.00%
2021/04/21	2	175.50	4	178.63	181.00	-2	2,884	-0.07%
2021/04/20	10	174.80	17	174.74	175.50	-7	2,832	-0.25%
2021/04/19	4	168.00	5	169.60	169.50	-1	2,750	-0.04%
2021/04/15	3	167.00	0	0.00	168.50	3	2,747	0.11%
2021/04/14	137	174.07	17	171.41	169.00	120	2,753	4.36%	大買/鉅額交易
2021/04/13	4	169.13	0	0.00	167.00	4	2,743	0.15%
2021/04/09	0	0.00	1	171.50	169.00	-1	2,815	-0.04%
2021/04/06	0	0.00	2	169.50	167.50	-2	2,799	-0.07%
2021/03/31	1	168.00	0	0.00	169.00	1	2,804	0.04%
2021/03/29	0	0.00	2	170.75	171.00	-2	2,947	-0.07%
2021/03/25	1	165.00	0	0.00	165.00	1	2,934	0.03%
2021/03/16	0	0.00	4	169.00	170.00	-4	3,128	-0.13%
2021/03/15	0	0.00	5	168.50	168.50	-5	3,166	-0.16%
2021/03/12	0	0.00	1	169.00	169.50	-1	3,180	-0.03%
2021/03/11	2	166.00	2	168.00	167.50	0	3,187	0.00%
2021/03/09	1	164.00	0	0.00	165.50	1	3,196	0.03%
2021/03/08	5	167.40	0	0.00	166.00	5	3,191	0.16%
2021/03/05	1	168.50	0	0.00	167.50	1	3,185	0.03%
2021/03/02	2	172.25	2	172.00	169.00	0	3,132	0.00%
2021/02/26	0	168.50	9	168.00	169.00	-9	3,074	-0.29%
2021/02/25	8	163.75	0	0.00	163.00	8	2,982	0.27%
2021/02/24	3	168.50	1	173.50	166.50	2	2,927	0.07%
2021/02/23	1	167.50	0	0.00	169.00	1	2,907	0.03%
2021/02/22	2	168.75	0	0.00	168.50	2	3,006	0.07%
2021/02/19	1	167.50	7	169.14	169.00	-6	3,025	-0.20%
2021/02/18	0	0.00	2	165.25	164.50	-2	3,009	-0.07%
2021/02/17	10	162.40	3	165.00	164.00	7	3,109	0.23%
2021/02/05	6	162.50	6	162.00	161.50	0	3,085	0.00%
2021/02/04	0	0.00	2	157.25	157.00	-2	3,021	-0.07%
2021/02/02	0	0.00	1	156.50	155.00	-1	3,051	-0.03%
2021/02/01	1	150.50	0	0.00	152.50	1	3,051	0.03%
2021/01/29	3	152.00	0	0.00	150.50	3	3,059	0.10%
2021/01/28	8	157.50	0	0.00	156.50	8	3,028	0.26%
2021/01/27	1	161.50	2	161.75	162.50	-1	3,002	-0.03%
2021/01/26	2	161.50	3	161.50	161.00	-1	3,034	-0.03%
2021/01/22	0	0.00	6	161.00	161.50	-6	3,034	-0.20%
2021/01/21	0	0.00	1	155.50	156.00	-1	2,990	-0.03%
2021/01/18	4	157.50	2	157.75	159.50	2	2,926	0.07%
2021/01/15	2	160.75	0	0.00	161.00	2	2,897	0.07%
2021/01/14	3	164.50	16	163.13	165.50	-13	2,845	-0.46%
2021/01/13	0	0.00	2	160.00	159.50	-2	2,762	-0.07%
2021/01/12	3	157.50	5	157.90	157.00	-2	2,771	-0.07%
2021/01/11	2	160.00	1	160.50	161.00	1	2,833	0.04%
2021/01/08	1	159.00	2	159.00	159.00	-1	2,821	-0.04%
2021/01/07	0	0.00	1	155.50	157.50	-1	2,801	-0.04%
2021/01/06	4	159.75	6	156.83	155.50	-2	2,791	-0.07%
2021/01/05	1	159.00	1	160.00	159.00	0	2,719	0.00%
2021/01/04	0	0.00	1	156.00	156.50	-1	2,691	-0.04%
2020/12/31	0	0.00	1	158.00	157.00	-1	2,668	-0.04%
2020/12/30	0	0.00	3	156.00	155.50	-3	2,650	-0.11%
2020/12/23	21	157.69	17	158.59	157.00	4	2,705	0.15%
2020/12/18	0	0.00	1	157.00	155.00	-1	2,683	-0.04%
2020/12/15	1	152.00	0	0.00	150.50	1	2,676	0.04%
2020/12/14	0	0.00	1	156.00	155.50	-1	2,674	-0.04%
2020/12/11	3	151.33	1	153.00	153.00	2	2,705	0.07%
2020/12/10	4	156.88	42	155.00	155.00	-38	2,689	-1.41%
2020/12/09	4	159.88	9	160.61	161.00	-5	2,652	-0.19%
2020/12/08	1	156.00	0	0.00	156.00	1	2,668	0.04%
2020/12/07	15	154.90	3	154.50	154.00	12	2,702	0.44%
2020/12/04	2	156.50	0	0.00	157.00	2	2,721	0.07%
2020/12/03	1	160.50	0	0.00	159.00	1	2,756	0.04%
2020/12/02	1	157.50	0	0.00	158.00	1	2,831	0.04%
2020/12/01	0	0.00	1	156.00	157.00	-1	2,856	-0.04%
2020/11/30	4	158.25	0	0.00	156.00	4	2,910	0.14%
2020/11/27	1	157.00	0	0.00	157.00	1	2,904	0.03%
2020/11/26	0	0.00	1	154.00	155.00	-1	2,900	-0.03%
2020/11/25	7	152.71	0	0.00	152.50	7	2,910	0.24%
2020/11/24	2	156.25	0	0.00	156.00	2	2,899	0.07%
2020/11/20	1	155.05	1	157.00	156.50	0	2,964	0.00%
2020/11/19	15	156.00	6	155.67	155.50	9	2,993	0.30%
2020/11/18	4	160.25	1	160.50	160.00	3	2,919	0.10%
2020/11/17	5	162.50	4	163.25	162.00	1	2,946	0.03%
2020/11/16	5	162.90	12	163.29	163.00	-7	3,021	-0.23%
2020/11/12	2	153.50	1	153.00	153.00	1	2,918	0.03%
2020/11/11	40	152.50	0	0.00	152.50	40	2,920	1.37%
2020/11/10	1	148.00	0	0.00	147.50	1	2,892	0.03%
2020/11/09	4	146.50	0	0.00	147.50	4	2,891	0.14%
2020/11/06	0	0.00	29	146.50	146.50	-29	2,897	-1.00%
2020/11/04	3	146.50	0	0.00	148.00	3	2,951	0.10%
2020/11/03	8	145.44	2	145.50	145.50	6	2,976	0.20%
2020/11/02	2	144.75	1	146.50	146.50	1	2,998	0.03%
2020/10/30	0	0.00	1	150.00	150.00	-1	2,997	-0.03%
2020/10/22	4	153.50	0	0.00	154.50	4	3,432	0.12%
2020/10/21	2	157.00	0	0.00	156.00	2	3,451	0.06%
2020/10/20	2	156.25	1	156.50	156.50	1	3,530	0.03%
2020/10/19	3	155.50	4	155.25	156.00	-1	3,701	-0.03%
2020/10/15	1	147.50	3	148.83	150.00	-2	3,715	-0.05%
2020/10/14	1	148.00	1	148.50	148.00	0	3,755	0.00%
2020/10/13	3	149.00	3	148.00	148.00	0	3,778	0.00%
2020/10/12	5	150.20	3	149.17	149.50	2	3,795	0.05%
2020/10/08	1	153.00	1	152.50	152.50	0	3,848	0.00%
2020/10/05	1	146.00	6	148.58	149.00	-5	4,092	-0.12%
2020/09/30	1	145.50	5	147.00	146.00	-4	4,134	-0.10%
2020/09/29	0	0.00	1	143.00	143.00	-1	4,169	-0.02%
2020/09/25	5	142.10	5	145.30	144.50	0	4,297	0.00%
2020/09/24	12	150.92	4	150.25	150.00	8	4,313	0.19%
2020/09/23	6	155.42	6	152.50	152.50	0	4,365	0.00%
2020/09/22	3	153.83	3	154.50	154.00	0	4,421	0.00%
2020/09/21	12	156.63	15	155.53	155.00	-3	4,457	-0.07%
2020/09/18	3	158.83	6	159.33	159.00	-3	4,554	-0.07%
2020/09/17	4	156.75	3	157.67	158.00	1	4,590	0.02%
2020/09/15	5	155.80	3	157.00	156.00	2	4,610	0.04%
2020/09/14	3	150.83	4	154.88	156.00	-1	4,646	-0.02%
2020/09/11	7	150.00	5	149.70	149.50	2	4,703	0.04%
2020/09/10	13	155.12	9	154.22	154.00	4	4,749	0.08%
2020/09/09	1	153.50	1	154.50	155.50	0	4,846	0.00%
2020/09/08	6	158.25	6	159.33	156.50	0	4,825	0.00%
2020/09/07	9	161.11	4	158.75	158.50	5	4,823	0.10%
2020/09/04	0	0.00	8	164.00	169.00	-8	4,819	-0.17%
2020/09/03	4	169.00	2	174.50	167.00	2	4,822	0.04%
2020/09/02	0	0.00	2	173.00	172.50	-2	4,812	-0.04%
2020/09/01	3	171.83	0	0.00	171.50	3	4,829	0.06%
2020/08/31	1	169.50	0	0.00	170.00	1	4,861	0.02%
2020/08/28	6	171.33	2.1	172.21	171.00	3.9	4,879	0.08%
2020/08/27	33	178.76	29	178.24	175.00	4	4,868	0.08%
2020/08/26	8	176.81	4	177.25	176.00	4	4,822	0.08%
2020/08/25	5	177.70	19	175.63	175.00	-14	4,831	-0.29%
2020/08/24	15	170.13	5	172.00	172.00	10	4,779	0.21%
2020/08/21	5	166.50	7	169.71	171.50	-2	4,811	-0.04%
2020/08/20	33	166.17	35	161.46	160.00	-2	4,824	-0.04%
2020/08/19	2	169.00	1	170.50	167.50	1	4,844	0.02%
2020/08/18	6	169.58	4	169.00	168.00	2	4,938	0.04%
2020/08/17	7	168.64	5	170.30	170.00	2	5,018	0.04%
2020/08/14	2	168.25	2	169.50	170.50	0	5,221	0.00%
2020/08/13	10	169.95	8	170.31	169.00	2	5,247	0.04%
2020/08/12	4	168.88	5	169.50	170.50	-1	5,302	-0.02%
2020/08/11	3	169.50	94	170.53	170.50	-91	5,475	-1.66%
2020/08/10	6	169.17	0	0.00	169.00	6	5,505	0.11%
2020/08/07	3	172.00	4	173.75	174.00	-1	5,513	-0.02%
2020/08/06	8	175.13	3	174.83	175.00	5	5,573	0.09%
2020/08/05	2	179.00	3	180.33	179.50	-1	5,582	-0.02%
2020/08/04	8	178.25	7	180.36	177.00	1	5,671	0.02%
2020/08/03	14	176.79	10	176.55	174.00	4	5,793	0.07%
2020/07/31	4	174.50	7	174.71	177.00	-3	5,763	-0.05%
2020/07/30	2	170.75	1	171.50	171.50	1	5,751	0.02%
2020/07/29	1	167.00	4	169.38	169.50	-3	5,944	-0.05%
2020/07/28	9.1	170.70	7	168.79	167.00	2.1	6,064	0.03%
2020/07/24	10	168.65	1	172.00	168.00	9	6,096	0.15%
2020/07/23	5	170.70	9	171.33	173.00	-4	6,042	-0.07%
2020/07/22	0	0.00	2	164.50	164.00	-2	5,865	-0.03%
2020/07/21	4	163.00	3	164.33	164.00	1	5,847	0.02%
2020/07/20	2	158.75	0	0.00	160.00	2	5,800	0.03%
2020/07/16	1.1	159.05	0	0.00	159.50	1.1	5,789	0.02%
2020/07/15	5	161.20	1	161.00	158.50	4	5,784	0.07%
2020/07/14	6	162.75	11	162.45	160.00	-5	5,768	-0.09%
2020/07/13	1	157.50	0.3	158.00	157.00	0.7	5,604	0.01%
2020/07/10	1	156.00	21.1	157.99	156.00	-20.1	5,639	-0.36%
2020/07/09	2	162.00	0	0.00	161.50	2	5,612	0.04%
2020/07/08	22	161.91	0	0.00	163.00	22	5,584	0.39%
2020/07/07	8	163.50	8	162.69	162.00	0	5,555	0.00%
2020/07/06	6	166.67	12	167.13	167.00	-6	5,503	-0.11%
2020/07/03	4	165.63	5	166.00	166.50	-1	5,485	-0.02%
2020/07/02	5	162.00	5	163.30	162.50	0	5,469	0.00%
2020/07/01	2	159.50	9	160.39	159.50	-7	5,525	-0.13%
2020/06/30	6	159.92	0	0.00	159.50	6	5,477	0.11%
2020/06/29	2	157.75	1	154.00	158.50	1	5,470	0.02%
2020/06/24	1	158.00	1	154.50	154.50	0	5,387	0.00%
2020/06/23	3	157.50	12	157.25	156.00	-9	5,381	-0.17%
2020/06/22	1.2	160.74	0	0.00	159.00	1.2	5,388	0.02%
2020/06/19	2	159.75	1	160.50	161.00	1	5,449	0.02%
2020/06/18	11	162.45	2	160.50	162.50	9	5,435	0.17%
2020/06/17	3	157.50	4	155.25	158.00	-1	5,378	-0.02%
2020/06/16	0	0.00	4	156.25	159.00	-4	5,352	-0.07%
2020/06/12	1	150.00	3	148.00	149.00	-2	5,341	-0.04%
2020/06/11	21	152.10	18	152.61	149.00	3	5,362	0.06%
2020/06/10	8	153.19	3	153.67	155.00	5	5,315	0.09%
2020/06/09	1	151.50	6	152.00	151.50	-5	5,398	-0.09%
2020/06/05	5	148.60	4	148.13	148.00	1	5,509	0.02%
2020/06/04	3	151.00	3	151.83	152.00	0	5,543	0.00%
2020/06/03	0	0.00	2	151.00	151.00	-2	5,575	-0.04%
2020/06/02	4.2	149.48	2	150.75	149.00	2.2	5,606	0.04%
2020/06/01	4	150.00	9	150.17	150.00	-5	5,617	-0.09%
2020/05/29	5	147.80	4	149.38	147.50	1	5,609	0.02%
2020/05/28	1	153.00	1	154.00	148.00	0	5,641	0.00%
2020/05/27	2	154.00	2	152.00	152.00	0	5,630	0.00%
2020/05/26	13	152.23	21	150.57	153.00	-8	5,605	-0.14%
2020/05/25	6	148.00	12	148.46	148.00	-6	5,467	-0.11%
2020/05/22	1	143.50	1	144.50	143.00	0	5,360	0.00%
2020/05/21	14	146.75	12	143.54	147.00	2	5,300	0.04%
2020/05/20	0	0.00	10	134.50	135.50	-10	5,122	-0.20%
2020/05/19	4	134.88	3	134.67	135.00	1	5,135	0.02%
2020/05/18	9	136.33	8	134.38	134.00	1	5,106	0.02%
2020/05/15	3	141.17	5	143.10	144.00	-2	4,946	-0.04%
2020/05/14	1	142.50	1	141.50	141.00	0	4,963	0.00%
2020/05/13	2	146.50	2	147.50	145.50	0	4,927	0.00%
2020/05/12	1	144.00	1	145.50	144.00	0	4,894	0.00%
2020/05/11	14	146.86	12	147.04	146.00	2	4,952	0.04%
2020/05/08	4	140.88	9	141.89	144.00	-5	4,862	-0.10%
2020/05/07	5	137.30	5	137.50	137.50	0	4,729	0.00%
2020/05/06	1	134.50	1	134.00	134.00	0	4,677	0.00%
2020/05/05	17	132.24	14	132.18	132.00	3	4,652	0.06%
2020/05/04	4	131.13	19.1	131.76	130.50	-15.1	4,519	-0.33%
2020/04/30	0	0.00	5.1	127.63	130.00	-5.1	4,509	-0.11%
2020/04/29	0	0.00	3	124.00	124.50	-3	4,588	-0.07%
2020/04/28	12	121.96	13	122.35	123.50	-1	4,750	-0.02%
2020/04/27	13	120.65	10	121.00	122.00	3	4,804	0.06%
2020/04/24	16	120.84	10	121.25	120.50	6	4,819	0.12%
2020/04/23	11	120.95	10	121.25	123.00	1	4,852	0.02%
2020/04/21	1	123.00	2	123.75	121.00	-1	4,895	-0.02%
2020/04/20	6	121.17	9.1	123.07	124.50	-3.1	4,968	-0.06%
2020/04/17	15	122.83	17	123.50	123.00	-2	5,041	-0.04%
2020/04/16	2	123.75	0	0.00	123.50	2	5,017	0.04%
2020/04/15	1	121.50	4	123.25	123.00	-3	5,046	-0.06%
2020/04/14	2	119.75	1	120.00	120.00	1	5,035	0.02%
2020/04/13	2	117.25	0	0.00	117.00	2	5,095	0.04%
2020/04/10	1	116.00	2	115.00	117.00	-1	5,134	-0.02%
2020/04/09	0.1	115.00	0	0.00	115.00	0.1	5,231	0.00%
2020/04/08	15.1	116.54	13	116.23	117.00	2.1	5,322	0.04%
2020/04/07	7.1	116.35	11	115.73	116.00	-3.9	5,334	-0.07%
2020/04/06	12	112.13	6	110.92	114.00	6	5,373	0.11%
2020/04/01	1	106.50	1	106.00	107.00	0	5,386	0.00%
2020/03/31	4	108.63	4	107.00	106.00	0	5,684	0.00%
2020/03/30	4	106.25	3	105.17	108.00	1	5,909	0.02%
2020/03/27	3	108.50	3	107.83	105.50	0	5,896	0.00%
2020/03/26	3	105.83	20	105.05	106.50	-17	5,861	-0.29%
2020/03/25	18	105.69	6	106.17	105.50	12	5,822	0.21%
2020/03/24	6	99.37	7	98.87	99.60	-1	5,763	-0.02%
2020/03/23	0	0.00	20	92.95	92.60	-20	5,773	-0.35%
2020/03/20	9	95.99	17	98.72	97.50	-8	5,760	-0.14%
2020/03/19	35	90.98	3	98.57	90.00	32	5,736	0.56%
2020/03/18	2	102.00	3	102.33	100.00	-1	5,755	-0.02%
2020/03/17	4	103.63	10	100.01	101.00	-6	5,731	-0.10%
2020/03/16	5	107.70	5	106.70	104.50	0	5,664	0.00%
2020/03/13	13	105.08	10	106.05	109.00	3	5,656	0.05%
2020/03/12	21	115.60	16	115.56	115.50	5	5,564	0.09%
2020/03/11	0	0.00	2	125.00	125.50	-2	5,449	-0.04%
2020/03/10	12	119.96	40	122.06	125.50	-28	5,433	-0.52%
2020/03/09	3	121.50	1	119.00	119.00	2	5,367	0.04%
2020/03/06	3	124.83	5	125.20	125.50	-2	5,320	-0.04%
2020/03/05	6	123.83	2	123.50	123.50	4	5,330	0.08%
2020/03/04	2	123.25	2	122.50	122.50	0	5,336	0.00%
2020/03/03	6	125.50	11	125.32	123.50	-5	5,354	-0.09%
2020/03/02	2	118.00	1	119.50	119.00	1	5,356	0.02%
2020/02/27	7	125.07	1	126.50	120.00	6	5,411	0.11%
2020/02/26	3	128.33	5	127.90	128.00	-2	5,350	-0.04%
2020/02/25	1	125.50	8	125.38	127.00	-7	5,339	-0.13%
2020/02/24	0	0.00	4	126.00	126.50	-4	5,387	-0.07%
2020/02/21	1.1	125.50	3	128.33	125.50	-1.9	5,418	-0.04%
2020/02/20	4	128.38	6	128.25	127.50	-2	5,410	-0.04%
2020/02/19	2	128.25	0	0.00	127.50	2	5,414	0.04%
2020/02/18	0	0.00	1	128.00	128.50	-1	5,441	-0.02%
2020/02/17	4	128.13	8	127.50	128.50	-4	5,496	-0.07%
2020/02/14	4	128.75	6	128.42	128.50	-2	5,517	-0.04%
2020/02/13	3	128.17	7	127.36	127.50	-4	5,663	-0.07%
2020/02/12	12	124.25	23	126.76	127.50	-11	5,725	-0.19%
2020/02/11	7	119.64	15	120.33	120.50	-8	5,696	-0.14%
2020/02/10	8	115.44	8	116.75	117.50	0	5,887	0.00%
2020/02/07	10	118.50	11	118.55	117.50	-1	6,058	-0.02%
2020/02/06	9	120.33	9	120.94	121.00	0	6,165	0.00%
2020/02/05	2	118.50	4	118.50	118.50	-2	6,355	-0.03%
2020/02/04	6	117.83	5	117.10	119.50	1	6,449	0.02%
2020/02/03	1	111.00	5	109.30	112.00	-4	6,647	-0.06%
2020/01/31	44	116.51	55	115.23	115.50	-11	6,521	-0.17%
2020/01/30	8	122.75	1	123.50	122.50	7	6,415	0.11%
2020/01/20	5	136.00	4	135.88	136.00	1	6,360	0.02%
2020/01/17	17	134.85	24	134.69	135.50	-7	6,369	-0.11%
2020/01/16	7	133.07	10	132.80	134.50	-3	6,364	-0.05%
2020/01/15	44	134.08	3	133.33	132.00	41	6,397	0.64%
2020/01/14	4	135.63	40	135.88	136.00	-36	6,455	-0.56%
2020/01/13	3	132.67	21	133.00	134.50	-18	6,416	-0.28%
2020/01/10	7	129.43	1	129.50	129.00	6	6,453	0.09%
2020/01/09	15	131.00	29	130.93	131.00	-14	6,502	-0.22%
2020/01/08	17	128.56	13	128.08	127.00	4	6,533	0.06%
2020/01/07	7	130.00	3	130.00	129.50	4	6,544	0.06%
2020/01/06	3	132.17	1.3	132.77	132.00	1.7	6,526	0.03%
2020/01/03	31	136.24	25	134.18	133.00	6	6,586	0.09%
2020/01/02	26	137.60	31	136.68	137.50	-5	6,633	-0.08%
2019/12/31	3	136.67	7	137.64	137.00	-4	6,621	-0.06%
2019/12/30	31	137.02	10	137.20	136.50	21	6,600	0.32%
2019/12/27	26	137.27	8	136.69	135.00	18	6,597	0.27%
2019/12/26	42	134.02	63	135.76	135.50	-21	6,497	-0.32%
2019/12/25	23	130.26	53	130.51	131.50	-30	6,244	-0.48%
2019/12/20	0	0.00	1	125.00	125.00	-1	6,103	-0.02%
2019/12/19	12	123.92	17	124.50	124.50	-5	6,160	-0.08%
2019/12/18	17	124.24	11	124.86	124.00	6	6,181	0.10%
2019/12/17	7	124.14	26	124.62	124.50	-19	6,162	-0.31%
2019/12/16	1	124.50	3	124.67	125.00	-2	6,203	-0.03%
2019/12/13	54	121.26	72	122.17	123.50	-18	6,311	-0.29%
2019/12/12	70	121.50	55	121.64	121.00	15	6,307	0.24%
2019/12/11	16	122.00	11	122.50	122.00	5	6,443	0.08%
2019/12/10	36	121.50	32	121.98	121.50	4	6,726	0.06%
2019/12/09	5	124.20	12	124.50	123.00	-7	6,764	-0.10%
2019/12/06	12	123.00	4	122.50	123.00	8	6,779	0.12%
2019/12/05	2	124.00	9	124.83	123.00	-7	6,943	-0.10%
2019/12/03	1	120.00	1	122.50	122.50	0	7,155	0.00%
2019/12/02	23	119.54	11	120.18	120.00	12	7,182	0.17%
2019/11/29	8	125.19	0	0.00	122.00	8	7,139	0.11%
2019/11/28	2	125.50	6	127.67	125.50	-4	7,159	-0.06%
2019/11/27	0	0.00	7	126.14	127.00	-7	7,234	-0.10%
2019/11/26	4	126.13	6	126.17	126.00	-2	7,256	-0.03%
2019/11/25	0	0.00	7	122.00	122.00	-7	7,193	-0.10%
2019/11/22	3	121.50	4	121.38	121.00	-1	7,273	-0.01%
2019/11/21	5	120.10	8	119.00	121.00	-3	7,340	-0.04%
2019/11/20	33	121.64	25	122.10	121.50	8	7,361	0.11%
2019/11/19	10	124.35	15	125.20	125.00	-5	7,409	-0.07%
2019/11/18	5	125.40	1	128.50	124.50	4	7,413	0.05%
2019/11/15	3	126.50	8	126.19	126.50	-5	7,478	-0.07%
2019/11/14	7	124.79	2	126.00	126.00	5	7,486	0.07%
2019/11/13	11	124.95	9	125.44	125.50	2	7,477	0.03%
2019/11/12	2	121.50	23	123.00	124.00	-21	7,479	-0.28%
2019/11/11	9	118.61	18	117.92	117.50	-9	7,539	-0.12%
2019/11/08	15	119.63	4	119.00	119.00	11	7,534	0.15%
2019/11/07	29	119.86	27	122.94	121.00	2	7,592	0.03%
2019/11/06	95	126.17	23	130.33	125.00	72	7,518	0.96%
2019/11/05	31	132.42	3	130.50	130.50	28	7,426	0.38%
2019/11/04	64	133.09	15	131.83	131.00	49	7,382	0.66%
2019/11/01	15	128.80	14	130.61	133.00	1	7,208	0.01%
2019/10/31	8	130.13	9	131.61	127.50	-1	7,219	-0.01%
2019/10/30	2	125.50	2	125.00	125.50	0	7,228	0.00%
2019/10/29	3	125.83	0	0.00	126.00	3	7,315	0.04%
2019/10/25	1	129.00	1	128.00	128.00	0	7,378	0.00%
2019/10/24	2	127.25	0	0.00	129.00	2	7,422	0.03%
2019/10/23	4	129.25	2	129.00	128.00	2	7,488	0.03%
2019/10/22	6	131.92	9	131.78	130.50	-3	7,499	-0.04%
2019/10/21	1	128.00	4	129.88	128.50	-3	7,552	-0.04%
2019/10/18	3	126.83	7	126.79	127.50	-4	7,800	-0.05%
2019/10/17	4	123.50	14	124.32	124.50	-10	7,819	-0.13%
2019/10/16	9	121.72	4	121.88	122.50	5	7,800	0.06%
2019/10/15	2	124.00	1	126.50	123.50	1	7,789	0.01%
2019/10/14	3	127.50	6	127.08	126.50	-3	7,838	-0.04%
2019/10/09	6	123.00	6	123.92	124.00	0	7,876	0.00%
2019/10/08	17	126.47	1	125.00	125.00	16	7,870	0.20%
2019/10/07	2	127.75	2	130.50	131.50	0	7,906	0.00%
2019/10/04	1	127.00	1	128.00	127.50	0	7,970	0.00%
2019/10/03	5	124.30	4	124.38	126.50	1	7,966	0.01%
2019/10/02	3	128.50	6	130.00	129.00	-3	7,944	-0.04%
2019/10/01	3	129.50	4	130.50	129.50	-1	7,933	-0.01%
2019/09/27	2	127.25	1	125.50	125.50	1	7,941	0.01%
2019/09/26	1	131.00	1	130.00	130.00	0	7,968	0.00%
2019/09/24	4	131.38	3	128.50	128.50	1	8,341	0.01%
2019/09/23	1	132.50	1	130.50	130.50	0	8,363	0.00%
2019/09/20	3	132.50	3	132.83	133.00	0	8,474	0.00%
2019/09/19	5	131.90	3	132.33	132.00	2	8,483	0.02%
2019/09/18	3	135.00	5	134.50	134.50	-2	8,440	-0.02%
2019/09/17	6	139.67	3	140.33	140.00	3	8,313	0.04%
2019/09/16	10	139.00	11	138.73	139.00	-1	8,364	-0.01%
2019/09/12	23	134.57	21	133.69	136.00	2	8,359	0.02%
2019/09/11	6	130.58	4	131.13	130.00	2	8,218	0.02%
2019/09/10	8	127.56	9	127.72	127.50	-1	8,177	-0.01%
2019/09/09	3	130.00	4	129.25	128.00	-1	8,163	-0.01%
2019/09/06	8	136.19	6	136.42	135.50	2	8,020	0.02%
2019/09/05	4	138.63	4	138.63	139.50	0	8,001	0.00%
2019/09/04	0	0.00	1	134.00	134.00	-1	7,930	-0.01%
2019/09/03	5	132.80	4	135.13	133.50	1	8,053	0.01%
2019/09/02	7	133.43	9	133.00	133.50	-2	8,114	-0.02%
2019/08/30	4	134.00	2	132.50	132.00	2	8,096	0.02%
2019/08/29	1	131.50	10	134.90	136.50	-9	8,041	-0.11%
2019/08/28	1	135.50	1	134.50	135.50	0	8,050	0.00%
2019/08/27	1	135.50	1	133.50	133.50	0	8,051	0.00%
2019/08/26	3	133.33	4	132.75	131.50	-1	8,014	-0.01%
2019/08/23	0	0.00	1	139.50	139.00	-1	7,968	-0.01%
2019/08/22	11	139.09	10	138.70	139.50	1	7,947	0.01%
2019/08/21	12	136.92	18	136.36	137.00	-6	7,910	-0.08%
2019/08/20	2	137.75	32	137.86	135.50	-30	7,986	-0.38%
2019/08/19	11	134.09	6	134.67	134.00	5	7,943	0.06%
2019/08/16	4	132.25	2	133.75	131.50	2	7,919	0.03%
2019/08/15	11	132.23	27	132.70	132.50	-16	7,896	-0.20%
2019/08/14	29	133.90	55	133.87	134.50	-26	7,857	-0.33%
2019/08/13	13	126.81	26	125.96	127.00	-13	7,700	-0.17%
2019/08/12	36	125.99	18	127.86	125.00	18	7,680	0.23%
2019/08/08	13	125.46	17	125.26	126.00	-4	7,580	-0.05%
2019/08/07	79	122.35	11	122.41	121.50	68	7,480	0.91%
2019/08/06	8	114.63	8	116.88	119.00	0	7,366	0.00%
2019/08/02	6	119.00	25	118.30	118.00	-19	7,331	-0.26%
2019/08/01	17	124.12	23	126.48	126.00	-6	7,255	-0.08%
2019/07/31	6	121.25	5	121.70	120.00	1	6,983	0.01%
2019/07/30	8	117.31	10	118.90	119.50	-2	6,906	-0.03%
2019/07/26	13	124.31	15	124.70	124.00	-2	6,936	-0.03%
2019/07/25	47	121.71	29	122.72	123.00	18	6,856	0.26%
2019/07/24	6	120.58	1	118.50	120.50	5	6,787	0.07%
2019/07/23	15	119.63	38	119.96	119.50	-23	6,821	-0.34%
2019/07/22	55	120.27	53	119.92	121.50	2	6,689	0.03%
2019/07/19	5	114.10	7	113.71	115.00	-2	6,405	-0.03%
2019/07/18	26	110.94	24	111.31	109.00	2	6,313	0.03%
2019/07/17	28	110.86	10	111.55	110.00	18	6,334	0.28%
2019/07/16	16	111.72	36	112.15	111.00	-20	6,304	-0.32%
2019/07/15	4	112.25	1	113.50	113.00	3	6,262	0.05%
2019/07/12	5	109.20	10	109.75	110.00	-5	6,250	-0.08%
2019/07/11	8	107.81	4	108.50	108.50	4	6,257	0.06%
2019/07/10	23	103.76	27	104.11	102.50	-4	6,288	-0.06%
2019/07/09	4	100.25	5	99.80	101.00	-1	6,206	-0.02%
2019/07/08	30	101.37	3	99.10	99.10	27	6,186	0.44%
2019/07/05	1	100.00	1	100.00	100.50	0	6,183	0.00%
2019/07/04	15	100.04	13	100.00	101.00	2	6,247	0.03%
2019/07/03	6	101.40	3	101.03	99.80	3	6,297	0.05%
2019/07/02	7	102.57	10	102.45	102.50	-3	6,275	-0.05%
2019/07/01	21	101.76	50	100.80	103.00	-29	6,241	-0.46%
2019/06/28	9	93.69	3	94.90	93.70	6	5,961	0.10%
2019/06/27	18	97.20	16	97.31	95.60	2	6,064	0.03%
2019/06/26	4	94.88	4	95.08	94.80	0	6,140	0.00%
2019/06/25	5	95.28	2	95.70	94.80	3	6,124	0.05%
2019/06/24	17	94.94	4	95.83	94.70	13	6,214	0.21%
2019/06/21	43	96.54	38	96.41	95.10	5	6,306	0.08%
2019/06/20	26	98.02	35	97.29	98.50	-9	6,166	-0.15%
2019/06/19	25	95.49	34	93.88	95.70	-9	6,030	-0.15%
2019/06/18	16.1	91.09	25	90.54	91.40	-8.9	5,919	-0.15%
2019/06/17	24	90.48	13	89.48	90.10	11	5,896	0.19%
2019/06/14	17.1	88.66	12	90.50	88.50	5.1	5,878	0.09%
2019/06/13	27.1	91.65	27	92.09	90.10	0.1	5,873	0.00%
2019/06/12	33	90.97	33	91.18	91.70	0	5,956	0.00%
2019/06/11	78	90.06	78	90.02	88.30	0	5,952	0.00%
2019/06/10	18	85.46	12	86.02	87.00	6	5,811	0.10%
2019/06/06	0.1	82.30	1	82.30	82.00	-0.9	5,772	-0.02%
2019/06/05	3.1	84.70	4	84.90	84.20	-0.9	5,737	-0.02%
2019/06/04	0.1	84.00	0	0.00	83.40	0.1	5,710	0.00%
2019/06/03	4	85.33	2	86.50	85.90	2	5,677	0.04%
2019/05/31	6	84.23	13	84.30	85.90	-7	5,758	-0.12%
2019/05/30	22	82.78	14	82.96	82.90	8	5,783	0.14%
2019/05/29	4	79.05	4	79.10	80.00	0	5,862	0.00%
2019/05/28	3	80.83	2	82.50	80.00	1	5,885	0.02%
2019/05/27	2	80.50	18.1	81.42	81.70	-16.1	5,889	-0.27%
2019/05/24	4	85.88	2	86.45	84.70	2	5,874	0.03%
2019/05/23	4	87.75	5	87.34	86.00	-1	5,909	-0.02%
2019/05/22	1	88.30	0	0.00	88.30	1	5,997	0.02%
2019/05/21	1	89.30	4	90.03	90.60	-3	6,014	-0.05%
2019/05/20	5.1	87.80	6	87.73	87.60	-0.9	6,031	-0.01%
2019/05/17	10.1	89.77	9	91.03	89.90	1.1	5,988	0.02%
2019/05/16	9	95.67	3	93.37	92.70	6	6,015	0.10%
2019/05/15	4	97.00	3	97.63	97.90	1	6,111	0.02%
2019/05/14	4	93.43	9	93.78	94.20	-5	6,172	-0.08%
2019/05/13	6	95.35	4	93.68	92.80	2	6,252	0.03%
2019/05/10	12	98.35	2	98.95	97.50	10	6,207	0.16%
2019/05/09	3	99.07	4	98.90	98.60	-1	6,259	-0.02%
2019/05/08	7	94.86	9.1	96.65	97.90	-2.1	6,174	-0.03%
2019/05/07	7	94.79	10	95.07	94.60	-3	6,146	-0.05%
2019/05/06	10.1	94.00	0	0.00	93.40	10.1	6,159	0.16%
2019/05/03	2	99.15	7	100.86	100.50	-5	6,090	-0.08%
2019/05/02	2	98.40	0	0.00	98.80	2	6,254	0.03%
2019/04/30	3	98.30	1.1	99.14	99.20	1.9	6,420	0.03%
2019/04/29	1.1	99.82	1	97.50	97.50	0.1	6,528	0.00%
2019/04/25	1.1	101.55	1	102.50	102.00	0.1	6,748	0.00%
2019/04/23	4.1	103.74	2	103.00	103.50	2.1	6,876	0.03%
2019/04/22	7.1	107.99	0	0.00	107.50	7.1	6,782	0.10%
2019/04/19	2	106.50	2	107.00	107.00	0	6,710	0.00%
2019/04/18	2	108.00	4	110.25	107.50	-2	6,646	-0.03%
2019/04/17	7	110.50	10	110.70	111.50	-3	6,561	-0.05%
2019/04/16	21	107.60	21	105.95	109.00	0	6,455	0.00%
2019/04/15	1.2	101.58	1	106.50	102.00	0.2	6,270	0.00%
2019/04/12	1	102.50	1	101.50	100.50	0	6,194	0.00%
2019/04/11	3	102.67	6	104.33	101.50	-3	6,168	-0.05%
2019/04/10	3	101.13	4	102.00	103.50	-1	6,091	-0.02%
2019/04/09	5.1	100.29	6	101.15	99.70	-0.9	6,018	-0.01%
2019/04/08	4.1	99.42	4	100.60	99.40	0.1	5,901	0.00%
2019/04/03	2	100.75	1	101.00	100.50	1	5,827	0.02%
2019/04/02	4	104.88	7.8	104.96	104.50	-3.8	5,757	-0.07%
2019/04/01	11	104.41	2	104.75	102.50	9	5,726	0.16%
2019/03/29	4	102.38	14.1	102.59	106.50	-10.1	5,539	-0.18%
2019/03/28	6.1	98.41	4	99.38	97.00	2.1	5,363	0.04%
2019/03/27	26.1	99.98	27	100.21	99.60	-0.9	5,392	-0.02%
2019/03/26	9.1	98.35	10	98.18	98.40	-0.9	5,369	-0.02%
2019/03/25	2	93.20	1	94.00	93.50	1	5,347	0.02%
2019/03/22	3.1	97.66	1	96.80	96.10	2.1	5,353	0.04%
2019/03/21	3	97.53	3.1	98.32	98.00	-0.1	5,329	0.00%
2019/03/20	0.1	96.60	0	0.00	96.60	0.1	5,318	0.00%
2019/03/19	4	98.23	3	98.00	97.00	1	5,316	0.02%
2019/03/18	11	97.32	10	98.50	97.30	1	5,336	0.02%
2019/03/15	5	98.64	4.1	99.46	98.00	0.9	5,323	0.02%
2019/03/14	2	94.70	2.1	95.06	96.30	-0.1	5,242	0.00%
2019/03/13	0.1	91.80	0	0.00	92.00	0.1	5,229	0.00%
2019/03/12	0	0.00	1	94.20	93.50	-1	5,329	-0.02%
2019/03/11	1.1	91.59	1	91.60	91.60	0.1	5,409	0.00%
2019/03/08	0	0.00	1	93.20	93.80	-1	5,478	-0.02%
2019/03/07	1	92.00	1	92.20	93.30	0	5,476	0.00%
2019/03/06	4	91.70	3	90.90	93.00	1	5,457	0.02%
2019/03/05	3	94.90	5	94.46	94.90	-2	5,344	-0.04%
2019/03/04	3.2	91.78	1	92.70	93.00	2.2	5,294	0.04%
2019/02/27	2	95.10	2	95.10	95.20	0	5,163	0.00%
2019/02/26	1.1	94.64	1	96.50	94.10	0.1	5,066	0.00%
2019/02/25	1	94.60	0	0.00	96.50	1	4,981	0.02%
2019/02/22	1	94.20	1	92.60	93.50	0	4,873	0.00%
2019/02/21	3	92.70	5	93.28	92.30	-2	4,762	-0.04%
2019/02/20	2	91.10	0	0.00	90.20	2	4,623	0.04%
2019/02/19	6	90.00	7	88.10	90.00	-1	4,541	-0.02%
2019/02/18	1	87.00	0	0.00	87.70	1	4,454	0.02%
2019/02/15	3	87.67	2.3	89.42	88.20	0.7	4,421	0.01%
2019/02/14	31	86.29	32	86.20	87.00	-1	4,304	-0.02%
2019/02/13	4	84.88	7	85.44	84.50	-3	4,141	-0.07%
2019/02/12	4	82.90	6	83.53	82.00	-2	4,023	-0.05%
2019/02/11	2	80.10	4	80.28	80.40	-2	3,909	-0.05%
2019/01/30	3	80.17	2	80.40	80.00	1	3,887	0.03%
2019/01/25	0	0.00	0.3	79.00	78.70	-0.3	3,827	-0.01%
2019/01/24	4	80.20	2	80.10	80.10	2	3,808	0.05%
2019/01/23	4	81.95	4	82.23	81.50	0	3,787	0.00%
2019/01/22	1	78.30	0	0.00	79.50	1	3,554	0.03%
2019/01/21	3	78.27	1	80.30	80.40	2	3,406	0.06%
2019/01/18	4	76.88	3	78.20	76.60	1	3,335	0.03%
2019/01/17	1	77.00	1	75.30	74.30	0	3,250	0.00%
2019/01/16	1	69.80	6	74.78	75.70	-5	3,108	-0.16%
2019/01/11	1	69.20	1	69.20	68.70	0	2,976	0.00%
2019/01/08	0	0.00	1	69.10	69.00	-1	2,977	-0.03%
2019/01/07	1	68.40	0	0.00	68.60	1	2,978	0.03%
2019/01/02	1	66.50	3	67.00	66.50	-2	3,099	-0.06%
2018/12/27	2	66.30	0	0.00	65.40	2	3,084	0.06%
2018/12/25	0	0.00	1	65.90	66.40	-1	3,057	-0.03%
2018/12/22	0	0.00	1	66.70	66.80	-1	3,061	-0.03%
2018/12/21	1	66.70	0	0.00	67.50	1	3,076	0.03%
2018/12/20	5	65.80	3	67.20	64.20	2	3,016	0.07%
2018/12/19	0	0.00	3	68.83	67.40	-3	2,947	-0.10%
2018/12/18	6	71.60	0	0.00	68.90	6	2,836	0.21%
2018/12/14	2	78.05	0	0.00	77.30	2	2,734	0.07%
2018/12/13	1	80.00	1	80.60	78.40	0	2,716	0.00%
2018/12/07	2	75.80	0	0.00	76.20	2	2,633	0.08%
2018/12/05	1	87.80	0	0.00	82.90	1	2,542	0.04%
2018/12/04	0	0.00	10	87.33	88.10	-10	2,457	-0.41%
2018/12/03	0	0.00	7	79.87	80.10	-7	2,343	-0.30%
2018/11/29	10	77.02	0	0.00	75.00	10	2,259	0.44%
2018/11/28	3	73.63	2	73.85	73.80	1	2,275	0.04%
2018/11/27	2	73.25	3	72.40	72.60	-1	2,265	-0.04%
2018/11/13	1	68.90	0	0.00	69.00	1	2,634	0.04%
2018/11/06	0	0.00	1	70.00	70.00	-1	2,714	-0.04%
2018/11/02	0	0.00	3	69.30	68.90	-3	2,730	-0.11%
2018/11/01	3	66.50	0	0.00	66.00	3	2,732	0.11%
2018/10/30	0	0.00	2	58.00	57.90	-2	2,716	-0.07%
2018/10/26	2	57.50	6	57.63	56.20	-4	2,892	-0.14%
2018/10/25	0	0.00	6	60.00	59.20	-6	2,941	-0.20%
2018/10/24	1	67.50	0	0.00	65.70	1	2,905	0.03%
2018/10/18	0	0.00	2	75.10	75.50	-2	2,811	-0.07%
2018/10/17	3	75.33	0	0.00	73.20	3	2,838	0.11%
2018/10/15	2	69.00	0	0.00	70.40	2	2,879	0.07%
2018/10/12	5	67.94	5	68.80	69.50	0	2,859	0.00%
2018/10/09	1	75.60	0	0.00	78.00	1	2,747	0.04%
2018/10/04	8	85.56	0	0.00	86.70	8	2,713	0.29%
2018/10/03	0	0.00	1	85.30	85.30	-1	2,723	-0.04%
2018/09/28	0	0.00	2	86.00	86.00	-2	2,749	-0.07%
2018/09/25	2	81.60	0	0.00	83.70	2	2,725	0.07%
2018/09/11	4	75.73	5	77.72	77.40	-1	2,657	-0.04%
2018/09/10	6	78.60	3	78.00	78.00	3	2,613	0.11%
2018/09/07	5	88.80	5	84.50	84.40	0	2,634	0.00%
2018/09/05	1	91.00	5	89.98	90.30	-4	2,618	-0.15%
2018/09/04	2	89.30	2	90.60	90.60	0	2,592	0.00%
2018/08/29	2	93.50	7	94.17	94.40	-5	2,556	-0.20%
2018/08/28	1	92.20	0	0.00	92.50	1	2,553	0.04%
2018/08/27	1	92.90	2	93.00	93.00	-1	2,537	-0.04%
2018/08/24	5	88.50	0	0.00	89.50	5	2,561	0.20%
2018/08/21	3	91.20	5	90.74	91.20	-2	2,507	-0.08%
2018/08/20	4	88.25	0	0.00	88.50	4	2,505	0.16%
2018/08/16	2	90.50	2	95.30	91.70	0	2,463	0.00%
2018/08/15	4	92.85	0	0.00	92.90	4	2,455	0.16%
2018/08/13	5	93.68	1	96.60	93.60	4	2,460	0.16%
2018/08/10	0	0.00	4	99.70	99.00	-4	2,449	-0.16%
2018/08/09	4	99.03	1	98.30	99.20	3	2,407	0.12%
2018/08/08	6	98.00	18	97.33	98.00	-12	2,384	-0.50%
2018/08/07	6	95.37	6	96.28	94.30	0	2,351	0.00%
2018/08/06	8	95.26	7	95.10	94.90	1	2,370	0.04%
2018/08/03	9	95.90	4	96.40	94.10	5	2,562	0.20%
2018/08/02	3	97.33	5	98.10	98.50	-2	2,562	-0.08%
2018/08/01	0	0.00	16	94.26	96.00	-16	2,486	-0.64%
2018/07/31	2	89.50	2	86.80	88.00	0	2,416	0.00%
2018/07/30	4	84.73	0	0.00	85.60	4	2,440	0.16%
2018/07/27	4	85.48	1	86.10	86.00	3	2,466	0.12%
2018/07/26	0	0.00	3	84.40	84.20	-3	2,493	-0.12%
2018/07/24	6	82.03	2	82.00	83.60	4	2,546	0.16%
2018/07/23	0	0.00	1	85.30	84.90	-1	2,652	-0.04%
2018/07/20	1	84.90	5	82.88	84.80	-4	2,676	-0.15%
2018/07/18	0	0.00	1	79.90	79.00	-1	2,803	-0.04%
2018/07/11	3	75.10	3	74.00	74.00	0	2,978	0.00%
2018/07/09	1	75.70	0	0.00	75.50	1	3,000	0.03%
2018/07/06	1	74.10	0	0.00	73.00	1	3,019	0.03%
2018/06/29	0	0.00	7	79.59	79.80	-7	3,097	-0.23%
2018/06/28	6	78.90	0	0.00	77.80	6	3,091	0.19%
2018/06/25	3	79.20	0	0.00	78.30	3	3,161	0.09%
2018/06/22	2	78.90	0	0.00	78.80	2	3,182	0.06%
2018/06/20	1	81.20	0	0.00	81.00	1	3,247	0.03%
2018/06/15	1	85.50	0	0.00	84.50	1	3,368	0.03%
2018/06/13	1	88.80	0	0.00	88.50	1	3,321	0.03%
2018/06/11	1	87.50	0	0.00	89.20	1	3,430	0.03%
2018/06/08	0	0.00	2	89.70	88.60	-2	3,424	-0.06%
2018/06/05	0	0.00	2	88.05	87.10	-2	3,351	-0.06%
2018/05/30	2	80.70	0	0.00	80.70	2	3,256	0.06%
2018/05/29	0	0.00	2	84.25	82.80	-2	3,291	-0.06%
2018/05/24	1	83.90	1	82.60	82.50	0	3,325	0.00%
2018/05/23	0	0.00	5	83.80	83.90	-5	3,379	-0.15%
2018/05/22	0	0.00	3	85.50	85.80	-3	3,381	-0.09%
2018/05/18	14	85.23	12	85.70	85.10	2	3,412	0.06%
2018/05/17	1	84.10	3	84.17	84.70	-2	3,401	-0.06%
2018/05/16	5	84.30	11	84.20	83.50	-6	3,417	-0.18%
2018/05/15	0	0.00	2	84.30	83.50	-2	3,424	-0.06%
2018/05/14	1	82.70	0	0.00	83.60	1	3,457	0.03%
2018/05/11	17	82.62	0	0.00	83.60	17	3,406	0.50%
2018/05/10	2	78.45	4	77.53	79.40	-2	3,197	-0.06%
2018/05/07	3	69.40	3	69.20	69.50	0	3,062	0.00%
2018/05/04	1	70.80	1	71.30	70.50	0	3,039	0.00%
2018/04/26	0	0.00	1	74.90	74.70	-1	2,810	-0.04%
2018/04/25	1	75.30	0	0.00	75.50	1	2,836	0.04%
2018/04/24	0	0.00	6	75.33	76.80	-6	2,821	-0.21%
2018/04/23	2	79.40	0	0.00	78.00	2	2,818	0.07%
2018/04/20	3	84.40	0	0.00	84.10	3	2,781	0.11%
2018/04/19	24	85.13	23	84.50	84.50	1	2,823	0.04%
2018/04/17	2	87.70	2	88.90	88.90	0	2,779	0.00%
2018/04/16	2	87.70	0	0.00	88.50	2	2,770	0.07%
2018/04/03	3	92.00	3	91.70	91.70	0	2,747	0.00%
2018/03/31	1	93.80	0	0.00	93.80	1	2,815	0.04%
2018/03/29	3	95.17	2	95.50	95.70	1	2,844	0.04%
2018/03/28	4	95.48	4	94.10	94.10	0	2,833	0.00%
2018/03/27	0	0.00	3	96.70	96.60	-3	2,851	-0.11%
2018/03/26	0	0.00	1	94.20	95.60	-1	2,946	-0.03%
2018/03/23	1	95.20	1	94.50	95.10	0	3,061	0.00%
2018/03/21	4	101.50	3	101.50	101.50	1	3,027	0.03%
2018/03/20	4	105.00	0	0.00	105.00	4	2,991	0.13%
2018/03/19	0	0.00	1	108.00	106.00	-1	3,025	-0.03%
2018/03/15	1	107.50	0	0.00	108.00	1	3,106	0.03%
2018/03/05	2	105.50	2	106.00	105.50	0	3,508	0.00%
2018/03/02	3	105.33	2	104.00	104.00	1	3,521	0.03%
2018/02/27	1	110.00	0	0.00	109.50	1	3,476	0.03%
2018/02/23	0	0.00	1	111.00	111.00	-1	3,484	-0.03%
2018/02/21	0	0.00	2	107.00	106.50	-2	3,435	-0.06%
2018/02/06	0	0.00	11	97.32	95.40	-11	3,387	-0.32%
2018/02/05	1	100.50	0	0.00	100.50	1	3,360	0.03%
2018/02/02	0	0.00	7	105.50	105.00	-7	3,340	-0.21%
2018/02/01	9	104.78	5	104.70	107.50	4	3,346	0.12%
2018/01/30	2	104.50	0	0.00	103.00	2	3,368	0.06%
2018/01/29	0	0.00	2	104.00	106.50	-2	3,358	-0.06%
2018/01/23	10	100.50	0	0.00	100.50	10	3,434	0.29%
2018/01/19	2	99.00	0	0.00	99.10	2	3,508	0.06%
2018/01/18	2	103.50	2	104.00	103.50	0	3,441	0.00%
2018/01/17	4	105.25	4	104.50	103.00	0	3,398	0.00%
2018/01/16	3	110.67	2	110.00	110.00	1	3,336	0.03%
2018/01/15	0	0.00	3	113.83	113.00	-3	3,331	-0.09%
2018/01/12	2	110.50	0	0.00	109.00	2	3,324	0.06%
2018/01/10	1	103.00	0	0.00	102.00	1	3,310	0.03%
2018/01/08	0	0.00	1	103.50	103.00	-1	3,371	-0.03%
2018/01/05	0	0.00	2	104.50	102.50	-2	3,374	-0.06%
2018/01/04	2	105.50	2	104.50	105.50	0	3,366	0.00%
2018/01/03	0	0.00	1	106.00	104.50	-1	3,380	-0.03%
2018/01/02	7	102.36	5	103.00	104.00	2	3,441	0.06%