台光電 (2383)-元大-土城券商分點個股進出

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－元大-土城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城券商分點個股進出
元大-土城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
2024/05/09	1	427.00	2	423.75	422.50	-1	8,286	-0.01%
2024/05/08	0	420.00	0	0.00	425.50	0	8,360	0.00%
2024/05/07	3	415.17	3.5	415.85	420.00	-0.5	8,507	-0.01%
2024/05/06	0	424.75	2.2	431.40	426.00	-2.1	8,470	-0.02%
2024/05/03	10	426.45	7	421.29	416.50	3	8,418	0.04%
2024/05/02	2.1	423.36	5	426.19	421.50	-3	8,368	-0.04%
2024/04/30	2	404.56	10	413.25	412.00	-8	8,227	-0.10%
2024/04/29	0.1	406.89	1.1	407.99	406.50	-1.1	8,230	-0.01%
2024/04/26	1	400.99	1	393.53	397.00	0	8,378	0.00%
2024/04/24	0.4	392.00	0	0.00	391.50	0.4	8,323	0.00%
2024/04/22	0.1	354.00	0	0.00	350.50	0.1	8,168	0.00%
2024/04/19	1	374.85	0	373.75	375.50	1	8,133	0.01%
2024/04/18	0	385.25	0	0.00	385.00	0	8,075	0.00%
2024/04/17	1.3	376.31	0	375.00	372.50	1.3	8,074	0.02%
2024/04/16	1.1	374.05	0	0.00	374.50	1.1	8,012	0.01%
2024/04/15	0.2	395.25	1	383.50	383.00	-0.8	7,911	-0.01%
2024/04/12	3	403.19	0	0.00	402.00	3	7,801	0.04%
2024/04/11	2.1	401.28	1	401.50	400.50	1.1	7,786	0.01%
2024/04/10	7.5	422.67	3.1	418.91	405.50	4.4	7,726	0.06%
2024/04/09	3.1	439.56	0.1	444.69	434.50	3.1	7,536	0.04%
2024/04/08	5.2	437.17	2	445.00	445.00	3.2	7,447	0.04%
2024/04/03	3	409.00	0.1	417.91	410.50	2.9	7,161	0.04%
2024/04/02	0.1	401.50	0	0.00	400.50	0.1	7,099	0.00%
2024/03/28	2.1	414.03	0	0.00	403.00	2.1	6,929	0.03%
2024/03/27	0	415.50	0	0.00	415.00	0	6,875	0.00%
2024/03/25	0	423.75	0	0.00	420.50	0	6,947	0.00%
2024/03/22	0	0.00	3	438.50	427.50	-3	6,991	-0.04%
2024/03/21	1	432.50	2	420.51	420.50	-1	6,932	-0.01%
2024/03/20	1	410.51	0	420.00	406.00	1	6,892	0.01%
2024/03/19	0	0.00	2	415.00	418.00	-2	6,850	-0.03%
2024/03/18	1	408.01	0	415.00	412.00	1	6,707	0.01%
2024/03/15	1	404.00	2	413.68	414.00	-1	6,620	-0.02%
2024/03/14	0.4	395.50	0	0.00	394.00	0.4	6,383	0.01%
2024/03/13	7.5	408.20	1	405.00	405.00	6.5	6,128	0.11%
2024/03/12	7.6	469.01	0	0.00	450.00	7.6	5,815	0.13%
2024/03/11	0	0.00	0.1	494.33	496.00	-0.1	5,591	0.00%
2024/03/08	6.1	492.27	2	507.25	490.00	4.1	5,572	0.07%
2024/03/07	2	514.00	4.1	531.48	522.00	-2.1	5,537	-0.04%
2024/03/06	0.1	502.48	2.2	517.80	514.00	-2.1	5,502	-0.04%
2024/03/05	3	494.17	6.1	491.21	498.50	-3.1	5,595	-0.05%
2024/03/04	6.1	490.43	3	491.83	487.00	3.1	5,646	0.06%
2024/03/01	3	492.83	2	499.25	494.00	1	5,785	0.02%
2024/02/29	2	496.25	0	0.00	495.00	2	5,748	0.03%
2024/02/27	2	503.50	2	510.51	504.00	0	5,705	0.00%
2024/02/26	2	524.99	2	515.02	524.00	0	5,677	0.00%
2024/02/23	1.1	512.76	1	510.00	510.00	0.1	5,669	0.00%
2024/02/22	2	505.50	0	0.00	490.50	2	5,654	0.04%
2024/02/20	1	497.52	1	501.00	509.00	0	5,651	0.00%
2024/02/19	0	516.00	0.1	538.00	515.00	0	5,618	0.00%
2024/02/16	0	0.00	0	524.00	534.00	0	5,631	0.00%
2024/02/05	2	494.99	3.1	493.87	497.50	-1.1	5,468	-0.02%
2024/02/02	2.1	477.72	1	475.00	475.00	1.1	5,374	0.02%
2024/02/01	0	0.00	0.2	450.70	450.00	-0.2	5,267	0.00%
2024/01/31	1.1	474.96	1.1	466.43	461.00	0	5,211	0.00%
2024/01/30	2.1	449.69	4	463.75	470.50	-1.9	5,137	-0.04%
2024/01/29	0.1	432.50	0	0.00	431.50	0.1	5,004	0.00%
2024/01/26	0	0.00	0	411.00	414.50	0	4,999	0.00%
2024/01/25	0	415.85	0	414.00	414.50	0	5,057	0.00%
2024/01/23	0	0.00	1	437.00	439.00	-1	5,118	-0.02%
2024/01/22	1	427.00	3	426.06	435.50	-2	5,055	-0.04%
2024/01/19	1	395.52	2	396.75	396.00	-1	4,915	-0.02%
2024/01/18	0	384.50	0	384.50	382.00	0	4,946	0.00%
2024/01/17	0	0.00	3	391.10	385.00	-3	4,957	-0.06%
2024/01/16	0	391.89	0.1	391.50	392.00	-0.1	4,953	0.00%
2024/01/15	2.1	384.03	1.1	387.45	385.00	1	4,943	0.02%
2024/01/12	0	0.00	0.1	381.00	381.50	-0.1	4,934	0.00%
2024/01/11	0	0.00	0.3	372.90	376.00	-0.3	4,942	-0.01%
2024/01/10	0	0.00	1	360.00	358.50	-1	4,996	-0.02%
2024/01/09	0	363.50	0	0.00	366.00	0	5,041	0.00%
2024/01/05	1	360.50	1	364.50	365.50	0	5,174	0.00%
2024/01/04	1	356.58	1	360.00	361.50	0	5,204	0.00%
2024/01/03	0.2	361.75	0	0.00	362.50	0.2	5,278	0.00%
2024/01/02	2.3	370.48	1	366.00	366.00	1.3	5,306	0.02%
2023/12/29	0	0.00	1	382.00	382.00	-1	5,307	-0.02%
2023/12/28	0	379.00	0.1	384.00	377.00	-0.1	5,329	0.00%
2023/12/27	2	375.00	1.2	376.83	377.50	0.9	5,332	0.02%
2023/12/22	0	0.00	0.1	375.00	375.50	-0.1	5,507	0.00%
2023/12/21	0	0.00	1	372.00	371.00	-1	5,527	-0.02%
2023/12/19	1.1	364.55	0	0.00	365.50	1.1	5,498	0.02%
2023/12/18	0.1	372.06	0	0.00	368.50	0.1	5,526	0.00%
2023/12/15	0.1	375.27	0	0.00	376.00	0.1	5,540	0.00%
2023/12/14	1.1	376.20	1	378.00	378.00	0.1	5,498	0.00%
2023/12/13	1	381.50	1	384.50	383.00	0	5,483	0.00%
2023/12/12	1	385.50	0	0.00	381.00	1	5,549	0.02%
2023/12/06	1	388.00	0	0.00	386.50	1	5,793	0.02%
2023/12/05	0	0.00	1	385.00	385.00	-1	5,852	-0.02%
2023/12/04	2	394.00	0	0.00	391.50	2	5,829	0.03%
2023/12/01	0	392.50	2	385.50	389.00	-2	5,874	-0.03%
2023/11/30	0	379.50	0.3	384.60	380.00	-0.2	5,930	0.00%
2023/11/29	2.3	375.01	1	373.00	372.00	1.3	5,868	0.02%
2023/11/28	8	383.75	4	380.25	378.50	4	5,842	0.07%
2023/11/27	4	411.72	3	398.00	398.00	1	5,820	0.02%
2023/11/24	2	421.50	3	423.83	422.00	-1	5,850	-0.02%
2023/11/23	0	422.00	0	0.00	422.50	0	5,871	0.00%
2023/11/22	1	425.50	0	0.00	424.50	1	5,915	0.02%
2023/11/21	4	432.87	3.1	432.67	436.00	0.9	6,000	0.02%
2023/11/20	1	440.35	1	440.00	440.00	0	6,070	0.00%
2023/11/16	0	409.00	0	0.00	414.50	0	6,136	0.00%
2023/11/15	1	415.49	1	417.47	411.00	0	6,128	0.00%
2023/11/14	2	418.00	3	419.34	419.00	-1	6,211	-0.02%
2023/11/13	1	420.50	1	421.00	422.00	0	6,319	0.00%
2023/11/10	0	414.00	0	416.50	417.00	0	6,407	0.00%
2023/11/09	1	412.00	13	406.31	413.50	-12	6,520	-0.18%
2023/11/08	1	402.50	1	411.50	404.00	0	6,595	0.00%
2023/11/06	11	394.59	3	398.98	400.50	8	6,990	0.11%
2023/11/03	0	0.00	1	387.50	388.00	-1	7,094	-0.01%
2023/11/01	0	0.00	1	354.50	363.00	-1	7,436	-0.01%
2023/10/31	4	375.63	0	0.00	359.00	4	7,586	0.05%
2023/10/30	0	385.50	0	0.00	387.00	0	7,780	0.00%
2023/10/27	1	389.54	0	0.00	383.00	1	7,915	0.01%
2023/10/26	4	400.88	0	0.00	388.50	4	8,058	0.05%
2023/10/24	2	406.75	2	408.50	413.50	0	8,295	0.00%
2023/10/20	5	389.70	4	397.25	403.00	1	8,567	0.01%
2023/10/19	2.1	394.18	2	400.50	400.00	0.1	8,664	0.00%
2023/10/18	3	404.00	2	406.25	402.00	1	8,826	0.01%
2023/10/17	2	408.75	2	416.25	418.00	0	8,909	0.00%
2023/10/13	1	440.00	1	425.50	425.50	0	9,119	0.00%
2023/10/12	0	0.00	0	430.38	428.50	0	9,090	0.00%
2023/10/05	4	441.00	4	440.88	445.00	0	9,295	0.00%
2023/10/02	0	0.00	0	448.00	449.00	0	9,539	0.00%
2023/09/28	1	427.50	1	428.50	428.00	0	9,576	0.00%
2023/09/25	0	407.00	0	0.00	408.50	0	9,809	0.00%
2023/09/22	0	390.00	1	401.00	402.00	-1	9,809	-0.01%
2023/09/21	1	392.01	0	0.00	392.50	1	9,762	0.01%
2023/09/20	0	399.50	0	0.00	406.50	0	9,686	0.00%
2023/09/19	0	398.00	0	0.00	398.00	0	9,659	0.00%
2023/09/18	0	407.87	0	0.00	406.50	0	9,634	0.00%
2023/09/15	0	0.00	0.1	421.00	423.00	-0.1	9,593	0.00%
2023/09/14	0.1	424.00	0	0.00	424.00	0.1	9,530	0.00%
2023/09/13	0.1	410.50	0	0.00	421.50	0.1	9,503	0.00%
2023/09/12	0	0.00	1	433.00	431.00	-1	9,412	-0.01%
2023/09/11	1	433.46	0	0.00	437.00	1	9,418	0.01%
2023/09/08	6	445.50	5	444.40	446.50	1	9,407	0.01%
2023/09/07	0	0.00	1	449.00	446.50	-1	9,388	-0.01%
2023/09/06	5	443.80	8	448.69	450.00	-3	9,425	-0.03%
2023/09/05	5	449.20	6	452.65	455.00	-1	9,387	-0.01%
2023/09/04	0	0.00	1	443.00	439.00	-1	9,411	-0.01%
2023/09/01	1	437.45	0	0.00	438.50	1	9,406	0.01%
2023/08/31	4	437.29	7	438.36	437.50	-3	9,347	-0.03%
2023/08/30	2	418.48	1	418.01	415.50	1	9,152	0.01%
2023/08/29	0	405.00	0	0.00	403.50	0	9,075	0.00%
2023/08/28	2	414.65	2	418.21	404.00	0	9,055	0.00%
2023/08/25	1	433.00	1	436.19	420.00	0	9,075	0.00%
2023/08/24	5	456.40	3.1	457.72	445.00	2	9,014	0.02%
2023/08/23	2	439.54	2	445.99	442.00	0	8,944	0.00%
2023/08/22	1	429.50	4	434.25	433.50	-3	8,990	-0.03%
2023/08/21	0	0.00	1.2	422.42	422.00	-1.2	9,125	-0.01%
2023/08/18	3.1	429.29	2	438.00	427.00	1.1	9,170	0.01%
2023/08/17	2	434.75	4	435.50	435.50	-2	9,067	-0.02%
2023/08/16	0	437.50	2	434.75	438.50	-2	9,107	-0.02%
2023/08/15	2	431.00	4	427.88	425.00	-2	9,045	-0.02%
2023/08/14	51	403.77	56	405.66	406.00	-5	8,950	-0.06%
2023/08/11	32	403.25	32	405.48	405.00	0	8,848	0.00%
2023/08/10	9	408.78	6	412.67	406.50	3	8,650	0.03%
2023/08/09	13.2	438.38	8	433.19	443.50	5.2	8,397	0.06%
2023/08/08	8	442.50	6.3	442.59	440.50	1.7	8,245	0.02%
2023/08/07	3	426.51	5	436.60	440.00	-2	8,015	-0.02%
2023/08/04	1	398.00	0.1	394.50	400.00	0.9	7,756	0.01%
2023/08/02	7	416.88	4	411.13	400.50	3	7,540	0.04%
2023/08/01	12	403.46	45	403.50	403.50	-33	7,256	-0.45%
2023/07/31	35.2	417.69	0.1	423.00	414.00	35.1	7,129	0.49%
2023/07/28	6.1	415.28	4	416.13	418.00	2.1	6,918	0.03%
2023/07/27	0	0.00	5	389.00	389.00	-5	6,572	-0.08%
2023/07/26	5	357.10	2	360.00	354.00	3	6,552	0.05%
2023/07/25	10	356.50	6	354.92	354.50	4	6,480	0.06%
2023/07/24	3	334.17	5	346.95	356.50	-2	6,327	-0.03%
2023/07/21	1	319.00	5	327.21	324.50	-4	6,222	-0.06%
2023/07/20	3	327.21	3	331.67	330.50	0	6,016	0.00%
2023/07/19	1	320.00	0	0.00	318.00	1	5,812	0.02%
2023/07/18	1	316.50	1	326.50	326.00	0	5,710	0.00%
2023/07/14	0	0.00	1.1	308.27	306.50	-1.1	5,421	-0.02%
2023/07/13	3	308.00	5.3	306.06	304.50	-2.3	5,303	-0.04%
2023/07/12	4	297.88	0.1	297.00	297.50	3.9	5,084	0.08%
2023/07/11	4	285.25	2	292.50	295.00	2	4,973	0.04%
2023/07/10	2	279.50	1.2	280.54	277.50	0.8	4,809	0.02%
2023/07/06	0	0.00	1	269.00	266.50	-1	4,621	-0.02%
2023/07/05	1.1	265.79	2	267.50	269.00	-0.9	4,466	-0.02%
2023/07/04	1	265.50	0	0.00	263.00	1	4,297	0.02%
2023/06/28	0	0.00	1	231.00	226.00	-1	4,011	-0.02%
2023/06/27	2	227.25	0	0.00	226.50	2	3,991	0.05%
2023/06/21	1	240.00	0	0.00	240.50	1	3,905	0.03%
2023/06/20	0	0.00	1	246.00	243.00	-1	3,900	-0.03%
2023/06/19	0	0.00	3	241.83	241.50	-3	3,883	-0.08%
2023/06/16	1	242.50	0	0.00	244.00	1	3,851	0.03%
2023/06/15	0	0.00	1	248.00	249.00	-1	3,810	-0.03%
2023/06/14	1	239.50	0	0.00	242.50	1	3,760	0.03%
2023/06/13	3	237.17	1.1	236.55	239.00	1.9	3,702	0.05%
2023/06/12	0	0.00	2	234.50	235.50	-2	3,656	-0.05%
2023/06/09	1	233.00	1.7	235.38	234.50	-0.7	3,630	-0.02%
2023/06/08	6	234.25	5	236.30	230.50	1	3,541	0.03%
2023/06/07	0	0.00	3	229.67	230.00	-3	3,348	-0.09%
2023/06/02	0	0.00	1	211.00	210.00	-1	3,150	-0.03%
2023/06/01	0	0.00	1	207.00	210.00	-1	3,117	-0.03%
2023/05/31	4	210.38	1	213.50	211.00	3	3,087	0.10%
2023/05/25	0	0.00	1	198.00	204.00	-1	2,658	-0.04%
2023/05/22	7	195.43	6	195.75	191.00	1	2,312	0.04%
2023/05/18	1	178.00	2	177.25	179.00	-1	2,023	-0.05%
2023/05/15	0	0.00	2	164.25	164.00	-2	1,948	-0.10%
2023/05/12	1	164.00	0	0.00	161.50	1	1,951	0.05%
2023/05/11	1	165.00	0	0.00	165.50	1	1,954	0.05%
2023/05/10	0.1	168.50	0	0.00	168.00	0.1	1,964	0.00%
2023/05/09	0	0.00	2.1	170.07	171.00	-2.1	1,970	-0.10%
2023/05/08	0	0.00	1	173.00	172.00	-1	1,975	-0.05%
2023/05/05	0.1	169.50	2	169.25	170.00	-1.9	1,977	-0.10%
2023/05/04	2	164.50	0	0.00	164.00	2	1,958	0.10%
2023/05/03	1	163.50	2	162.25	164.50	-1	2,005	-0.05%
2023/04/28	1	166.00	1	167.50	163.50	0	2,032	0.00%
2023/04/26	1	154.00	0	0.00	153.50	1	1,981	0.05%
2023/04/25	2	162.00	2	160.00	160.00	0	1,926	0.00%
2023/04/24	3	166.50	0	0.00	167.00	3	1,911	0.16%
2023/04/21	1	169.50	0	0.00	169.00	1	1,904	0.05%
2023/04/07	0	0.00	2	179.50	179.50	-2	1,895	-0.11%
2023/03/31	2	181.50	0	0.00	182.00	2	1,913	0.10%
2023/03/23	1	178.00	2	178.00	178.00	-1	2,282	-0.04%
2023/03/22	1	176.00	1	174.50	178.50	0	2,297	0.00%
2023/03/21	1	173.00	0	0.00	173.00	1	2,283	0.04%
2023/03/20	1	170.50	1	169.00	170.50	0	2,320	0.00%
2023/03/16	0	0.00	1	173.00	169.50	-1	2,364	-0.04%
2023/03/15	1	174.50	0	0.00	171.00	1	2,383	0.04%
2023/03/10	2	187.75	1	183.50	183.50	1	2,366	0.04%
2023/03/09	2	190.75	0	0.00	190.00	2	2,430	0.08%
2023/03/03	0	0.00	0.2	192.00	189.50	-0.2	2,570	-0.01%
2023/03/02	0	0.00	2	188.00	189.00	-2	2,642	-0.08%
2023/03/01	1	186.00	0	0.00	188.00	1	2,735	0.04%
2023/02/24	1	191.50	1	191.51	190.50	0	2,750	0.00%
2023/02/23	0	187.00	0	0.00	185.00	0	2,702	0.00%
2023/02/22	1	185.50	0	0.00	185.50	1	2,718	0.04%
2023/02/20	0	0.00	2	190.00	190.50	-2	2,742	-0.07%
2023/02/17	2	187.00	0	0.00	187.50	2	2,743	0.07%
2023/02/16	0	0.00	1	191.00	190.50	-1	2,789	-0.04%
2023/02/15	1	186.50	0	0.00	187.00	1	2,850	0.04%
2023/02/09	0.2	190.50	2	190.25	190.00	-1.8	2,945	-0.06%
2023/02/08	1	183.50	1	184.50	184.50	0	2,977	0.00%
2023/02/07	1	184.00	2	183.75	184.00	-1	3,031	-0.03%
2023/02/06	1	184.50	0	0.00	182.50	1	3,160	0.03%
2023/02/03	2	190.00	2	188.00	190.00	0	3,245	0.00%
2023/02/02	1	187.00	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%
2023/01/31	1	179.50	1	186.00	180.50	0	3,288	0.00%
2023/01/30	1	180.50	1	180.00	180.50	0	3,306	0.00%
2023/01/16	1	177.00	1	176.50	176.50	0	3,386	0.00%
2023/01/13	1	180.50	0	0.00	180.00	1	3,337	0.03%
2023/01/12	0	0.00	1	184.00	184.00	-1	3,371	-0.03%
2023/01/11	1	182.00	0	0.00	181.00	1	3,365	0.03%
2023/01/10	1	186.00	1	186.50	186.00	0	3,366	0.00%
2023/01/09	0	0.00	0.1	180.00	185.00	-0.1	3,375	0.00%
2023/01/06	1	173.00	1	175.50	176.50	0	3,373	0.00%
2023/01/05	1	174.50	1	179.00	174.50	0	3,379	0.00%
2023/01/04	1	180.00	1	176.50	180.00	0	3,390	0.00%
2023/01/03	2	176.25	2	172.75	176.50	0	3,431	0.00%
2022/12/30	1	171.50	1	171.00	171.00	0	3,429	0.00%
2022/12/16	2	182.00	2	184.25	182.00	0	3,560	0.00%
2022/12/15	1	189.00	1	189.50	189.00	0	3,503	0.00%
2022/12/14	1	186.50	1	189.00	189.00	0	3,510	0.00%
2022/12/13	0.2	187.90	0	0.00	187.00	0.2	3,497	0.01%
2022/12/09	1	197.50	1	194.50	197.50	0	3,503	0.00%
2022/12/07	1	186.50	2	184.00	186.50	-1	3,491	-0.03%
2022/12/06	2	189.50	2	190.50	189.50	0	3,461	0.00%
2022/12/02	1	191.00	0	0.00	190.50	1	3,496	0.03%
2022/12/01	4	196.38	3	195.17	196.50	1	3,531	0.03%
2022/11/30	3	190.83	2	190.75	190.50	1	3,578	0.03%
2022/11/29	2	182.50	2	182.25	182.50	0	3,620	0.00%
2022/11/28	0	0.00	1	179.50	180.50	-1	3,671	-0.03%
2022/11/24	2	186.50	2	186.00	186.50	0	3,610	0.00%
2022/11/23	2	185.75	2	180.75	186.00	0	3,528	0.00%
2022/11/18	0	0.00	1	178.50	175.50	-1	3,459	-0.03%
2022/11/17	0	0.00	1	175.50	175.50	-1	3,470	-0.03%
2022/11/16	2	174.00	6.2	173.68	174.00	-4.2	3,471	-0.12%
2022/11/15	0	0.00	1	170.00	173.50	-1	3,494	-0.03%
2022/11/11	10	174.65	9	172.17	174.50	1	3,486	0.03%
2022/11/10	1	170.50	2	169.00	170.50	-1	3,450	-0.03%
2022/11/09	1	167.50	2	168.25	169.00	-1	3,468	-0.03%
2022/11/08	0	0.00	1	163.50	163.50	-1	3,503	-0.03%
2022/11/07	3.4	163.22	1	164.00	164.50	2.4	3,497	0.07%
2022/11/04	2	162.75	2	160.75	164.50	0	3,471	0.00%
2022/11/03	7.3	158.13	6	160.08	160.50	1.3	3,425	0.04%
2022/11/02	3.3	159.17	3.2	157.22	157.50	0.1	3,363	0.00%
2022/11/01	7.2	151.62	6	148.00	148.00	1.2	3,226	0.04%
2022/10/31	3	145.00	2	141.50	146.50	1	3,131	0.03%
2022/10/28	1	137.00	1	136.50	137.00	0	3,081	0.00%
2022/10/24	1	139.50	1	139.50	139.50	0	2,978	0.00%
2022/10/18	1	143.50	1	141.00	143.50	0	2,973	0.00%
2022/10/11	0.2	140.50	0	0.00	139.50	0.2	3,176	0.01%
2022/10/06	0	0.00	2	160.00	159.50	-2	3,267	-0.06%
2022/10/04	2	161.50	2	161.75	161.50	0	3,396	0.00%
2022/09/30	1	155.50	1	152.50	160.00	0	3,354	0.00%
2022/09/29	3	162.00	1	156.50	158.50	2	3,321	0.06%
2022/09/28	4	170.13	3	175.83	168.00	1	3,262	0.03%
2022/09/23	2	170.50	0	0.00	166.50	2	3,102	0.06%
2022/09/21	1	170.50	3	170.00	170.50	-2	3,091	-0.06%
2022/09/20	1	168.50	1	170.00	172.00	0	3,078	0.00%
2022/09/19	1	170.00	0	0.00	167.00	1	3,064	0.03%
2022/09/16	6	172.83	4	174.50	171.50	2	3,070	0.07%
2022/09/15	2	174.00	4	171.13	174.00	-2	3,024	-0.07%
2022/09/14	0	0.00	1	167.00	166.50	-1	3,020	-0.03%
2022/09/13	1	170.50	2	171.50	171.00	-1	3,027	-0.03%
2022/09/08	4	170.00	4	172.50	170.00	0	3,020	0.00%
2022/09/07	1	170.00	1	160.00	170.50	0	2,975	0.00%
2022/09/06	2	168.25	6	168.42	164.50	-4	2,930	-0.14%
2022/09/05	1	173.50	0.2	175.00	171.50	0.8	2,815	0.03%
2022/09/02	1	168.50	1	171.00	170.00	0	2,688	0.00%
2022/08/30	0	0.00	0.1	159.00	160.00	-0.1	2,629	0.00%
2022/08/29	0.2	158.75	0	0.00	157.50	0.2	2,618	0.01%
2022/08/26	1	166.00	1.1	166.50	165.50	-0.1	2,599	0.00%
2022/08/25	1	165.50	0	0.00	164.50	1	2,592	0.04%
2022/08/24	4	174.38	2	173.25	173.00	2	2,555	0.08%
2022/08/23	1	172.50	1	174.00	174.00	0	2,517	0.00%
2022/08/22	1	172.05	0	0.00	174.00	1	2,505	0.04%
2022/08/19	1	176.50	1	176.50	176.50	0	2,493	0.00%
2022/08/18	1.1	174.58	1	174.50	174.50	0.1	2,503	0.00%
2022/08/15	2	177.25	2	172.25	176.50	0	2,462	0.00%
2022/08/11	1	165.50	1	166.50	166.50	0	2,376	0.00%
2022/08/09	0	0.00	1	164.00	163.00	-1	2,380	-0.04%
2022/08/08	3	159.50	2	159.25	160.00	1	2,414	0.04%
2022/08/04	1	162.00	1	159.50	162.00	0	2,458	0.00%
2022/08/03	0	0.00	2	163.00	161.50	-2	2,441	-0.08%
2022/08/02	2	165.00	0	0.00	163.00	2	2,444	0.08%
2022/08/01	2	168.00	2	165.50	168.00	0	2,423	0.00%
2022/07/28	6	158.50	6	163.25	158.50	0	2,385	0.00%
2022/07/27	1	164.00	1	159.00	164.00	0	2,362	0.00%
2022/07/26	0	0.00	1	160.00	161.00	-1	2,369	-0.04%
2022/07/22	3	167.83	8	169.94	166.50	-5	2,397	-0.21%
2022/07/21	2.5	168.95	0	0.00	170.00	2.5	2,338	0.11%
2022/07/20	6.2	165.54	1	164.00	163.50	5.2	2,298	0.22%
2022/07/19	0	0.00	4	158.00	160.00	-4	2,216	-0.18%
2022/07/18	5	150.30	2	154.50	156.00	3	2,160	0.14%
2022/07/15	7	150.43	6	153.92	154.50	1	2,104	0.05%
2022/07/14	1	151.50	3	155.83	157.00	-2	2,025	-0.10%
2022/07/12	1.1	154.91	0	0.00	151.50	1.1	1,835	0.06%
2022/07/08	0	0.00	1	170.50	166.50	-1	1,783	-0.06%
2022/07/06	1	166.50	0	0.00	163.50	1	1,751	0.06%
2022/07/05	1	170.00	0	0.00	170.50	1	1,742	0.06%
2022/06/30	0	179.50	0	0.00	178.50	0	1,713	0.00%
2022/06/28	1	191.50	1	191.00	191.50	0	1,688	0.00%
2022/06/24	0.1	188.88	0	0.00	187.00	0.1	1,659	0.01%
2022/06/23	0	0.00	1	185.50	185.50	-1	1,640	-0.06%
2022/06/22	1.1	182.67	1	184.50	184.00	0.1	1,614	0.00%
2022/06/20	1	195.50	1	205.50	195.50	0	1,538	0.00%
2022/06/16	1.1	222.45	0	0.00	212.50	1.1	1,477	0.07%
2022/06/08	0	0.00	1	234.00	239.50	-1	1,503	-0.07%
2022/06/01	1	232.00	0	0.00	230.00	1	1,535	0.07%
2022/05/31	1	231.50	0	0.00	232.50	1	1,536	0.07%
2022/05/30	1	230.00	1	233.50	233.00	0	1,546	0.00%
2022/05/19	2	226.00	2	224.50	226.00	0	1,561	0.00%
2022/05/18	5	227.50	5	224.70	227.50	0	1,547	0.00%
2022/05/16	2	219.50	2	224.75	219.50	0	1,517	0.00%
2022/05/11	1	210.50	1	215.00	210.50	0	1,440	0.00%
2022/05/10	0	0.00	1	213.50	214.00	-1	1,463	-0.07%
2022/05/09	3	210.50	3	209.33	210.50	0	1,452	0.00%
2022/05/06	1	214.50	0	0.00	215.00	1	1,484	0.07%
2022/05/04	5	220.50	5	219.50	222.00	0	1,487	0.00%
2022/04/29	0	0.00	3	221.67	222.00	-3	1,468	-0.20%
2022/04/28	3	215.67	0	0.00	216.00	3	1,471	0.20%
2022/04/22	0	0.00	1	245.00	243.50	-1	1,498	-0.07%
2022/04/19	1	237.00	0	0.00	236.00	1	1,544	0.06%
2022/03/18	0	256.00	0	0.00	255.00	0	1,914	0.00%
2022/03/17	0	0.00	0.1	251.82	258.50	-0.1	1,923	0.00%
2022/03/16	0.1	244.29	0	0.00	244.50	0.1	1,926	0.01%
2022/03/04	0	0.00	0.1	272.50	273.00	-0.1	2,270	0.00%
2022/03/03	2	274.00	2	274.00	274.00	0	2,377	0.00%
2022/03/02	1	275.50	1	270.00	275.50	0	2,529	0.00%
2022/03/01	0	0.00	0.1	269.00	273.00	-0.1	2,729	0.00%
2022/02/24	0	0.00	0.1	281.45	279.00	-0.1	2,769	0.00%
2022/02/23	3.1	275.66	3	278.00	288.00	0.1	2,745	0.00%
2022/02/22	0	0.00	1	279.00	279.00	-1	2,740	-0.04%
2022/02/11	2.1	279.10	5	283.40	279.00	-3	2,819	-0.10%
2022/02/10	8	285.44	8	278.31	285.50	0	2,800	0.00%
2022/02/09	3	275.50	0	0.00	275.50	3	2,765	0.11%
2022/01/26	0	0.00	1	267.00	264.50	-1	2,744	-0.04%
2022/01/25	4	265.75	3	271.83	265.00	1	2,759	0.04%
2022/01/24	0	0.00	2	274.25	275.00	-2	2,802	-0.07%
2022/01/21	2	273.50	0	0.00	273.00	2	2,912	0.07%
2022/01/20	6	278.83	6	278.17	279.00	0	3,064	0.00%
2022/01/19	2	275.75	3	279.17	281.50	-1	3,081	-0.03%
2022/01/18	2	272.00	6	278.67	276.00	-4	3,068	-0.13%
2022/01/17	8	274.00	9	265.56	274.00	-1	3,035	-0.03%
2022/01/14	0	0.00	1	265.00	267.00	-1	3,005	-0.03%
2022/01/12	2	260.00	2	262.00	262.00	0	3,013	0.00%
2022/01/11	6	270.83	0	0.00	262.50	6	3,042	0.20%
2022/01/10	0	0.00	1	275.00	275.00	-1	3,012	-0.03%
2022/01/07	5	273.80	3	275.50	273.00	2	3,006	0.07%
2022/01/06	3.2	284.95	8	283.50	285.00	-4.8	2,994	-0.16%
2022/01/05	0	0.00	1	280.50	280.50	-1	2,959	-0.03%
2022/01/04	1	274.50	1	277.50	277.00	0	2,944	0.00%
2022/01/03	8	280.50	3	285.00	277.50	5	2,917	0.17%
2021/12/29	0	0.00	1	279.00	279.50	-1	2,985	-0.03%
2021/12/28	0.1	277.50	0	0.00	277.50	0.1	3,023	0.00%
2021/12/27	1	274.00	1	278.00	277.50	0	3,036	0.00%
2021/12/24	2	277.00	1	279.50	276.50	1	3,067	0.03%
2021/12/23	0	0.00	23	280.04	281.00	-23	3,102	-0.74%
2021/12/22	1	270.50	0	0.00	275.50	1	3,196	0.03%
2021/12/17	1	275.00	1	279.50	276.50	0	3,522	0.00%
2021/12/14	4	275.50	3	276.67	274.00	1	3,727	0.03%
2021/12/13	3	278.33	5	278.40	279.00	-2	3,776	-0.05%
2021/12/10	0	0.00	3.1	275.11	280.00	-3.1	3,791	-0.08%
2021/12/09	10	276.55	10	283.45	276.50	0	3,775	0.00%
2021/12/08	4	280.63	6	279.67	280.00	-2	3,740	-0.05%
2021/12/07	6	278.92	7	282.57	278.00	-1	3,726	-0.03%
2021/12/06	2	270.50	4	274.88	275.50	-2	3,683	-0.05%
2021/12/03	3	274.48	4	269.88	274.50	-1	3,717	-0.03%
2021/12/02	9.1	271.76	4	276.25	269.00	5.1	3,709	0.14%
2021/12/01	4	278.50	4.2	278.34	279.50	-0.2	3,713	-0.01%
2021/11/30	5.2	282.73	8.1	280.82	280.00	-2.9	3,673	-0.08%
2021/11/29	19.1	276.44	12.1	276.00	280.00	7	3,617	0.19%
2021/11/26	15.1	270.14	13	266.04	272.50	2.1	3,556	0.06%
2021/11/25	13.2	261.92	15	263.30	269.50	-1.8	3,423	-0.05%
2021/11/24	5	244.90	3.1	244.16	245.00	2	3,223	0.06%
2021/11/23	0.1	229.00	0	0.00	228.50	0.1	3,137	0.00%
2021/11/18	0	0.00	2	234.00	232.00	-2	3,259	-0.06%
2021/11/17	2	232.00	0	0.00	233.00	2	3,299	0.06%
2021/11/16	2	232.00	0	0.00	233.00	2	3,376	0.06%
2021/11/10	1	230.00	1	232.50	231.00	0	3,631	0.00%
2021/11/09	1	232.00	1	234.00	232.00	0	3,672	0.00%
2021/11/05	5	229.90	5	230.00	230.50	0	3,739	0.00%
2021/11/04	3	231.33	3	231.50	231.50	0	3,773	0.00%
2021/11/02	4	227.75	2	234.00	228.50	2	3,741	0.05%
2021/11/01	6	233.25	2.1	239.63	234.00	4	3,739	0.11%
2021/10/29	5	243.38	3	240.33	240.50	2	3,719	0.05%
2021/10/28	2	240.51	2	242.75	240.50	0	3,647	0.00%
2021/10/25	4	218.00	4	216.75	218.00	0	3,543	0.00%
2021/10/21	0	0.00	1	218.00	212.50	-1	3,630	-0.03%
2021/10/20	3	219.83	3	218.50	217.00	0	3,648	0.00%
2021/10/19	1	215.00	1	220.50	215.00	0	3,662	0.00%
2021/10/18	1	207.00	1	210.50	207.00	0	3,643	0.00%
2021/10/15	1	210.00	0	0.00	211.50	1	3,713	0.03%
2021/10/14	0	0.00	2	205.50	206.50	-2	3,801	-0.05%
2021/10/12	5	208.10	4	209.88	207.00	1	4,002	0.02%
2021/10/08	1	211.00	1	213.00	214.50	0	4,063	0.00%
2021/10/07	2	203.50	3	208.00	211.50	-1	4,235	-0.02%
2021/10/06	5	203.60	4	214.50	203.00	1	4,424	0.02%
2021/10/05	4	218.00	4	208.63	218.00	0	4,455	0.00%
2021/09/29	3	214.50	3	220.83	214.50	0	4,766	0.00%
2021/09/28	1	228.00	1	225.50	228.00	0	4,759	0.00%
2021/09/24	7	238.29	6	244.58	238.00	1	4,799	0.02%
2021/09/23	13.1	248.77	16	241.94	249.00	-3	4,906	-0.06%
2021/09/22	1	232.50	3	231.33	232.50	-2	4,880	-0.04%
2021/09/17	4	228.63	3	230.17	227.50	1	4,910	0.02%
2021/09/15	1	218.00	1	219.50	219.50	0	4,949	0.00%
2021/09/13	1	219.50	3	221.33	219.50	-2	5,239	-0.04%
2021/09/10	1	225.00	1	222.00	225.00	0	5,283	0.00%
2021/09/08	1	217.00	1	217.50	221.50	0	5,474	0.00%
2021/09/07	1	228.00	1	231.00	228.00	0	5,560	0.00%
2021/09/02	2	232.00	2	237.75	232.00	0	6,761	0.00%
2021/09/01	2	237.00	2	233.50	237.00	0	6,895	0.00%
2021/08/26	2	226.00	0	0.00	232.00	2	6,934	0.03%
2021/08/25	0	0.00	1	235.50	234.00	-1	6,919	-0.01%
2021/08/24	1	241.50	1	239.00	236.50	0	6,895	0.00%
2021/08/23	0	0.00	0.1	230.00	231.50	-0.1	6,849	0.00%
2021/08/20	9	234.00	8	230.00	235.50	1	6,776	0.01%
2021/08/19	3	228.00	3	226.83	228.00	0	6,662	0.00%
2021/08/18	2	215.50	2	216.50	222.50	0	6,518	0.00%
2021/08/16	3	203.00	1	205.50	205.00	2	6,403	0.03%
2021/08/13	2	208.50	1	215.50	208.00	1	6,388	0.02%
2021/08/12	0	0.00	2	211.50	220.50	-2	6,348	-0.03%
2021/08/10	3	210.00	0	0.00	215.50	3	6,296	0.05%
2021/08/09	2	215.50	2	220.75	215.50	0	6,287	0.00%
2021/08/05	7	222.50	10	219.30	222.50	-3	6,370	-0.05%
2021/08/04	1	218.50	4	219.25	218.50	-3	6,424	-0.05%
2021/08/03	1	223.00	1	220.00	223.00	0	6,436	0.00%
2021/07/30	4	224.63	2	231.00	225.00	2	6,417	0.03%
2021/07/29	3	228.17	0	0.00	229.00	3	6,430	0.05%
2021/07/28	6	226.00	5	220.20	230.00	1	6,440	0.02%
2021/07/27	5	231.00	4	234.50	231.00	1	6,431	0.02%
2021/07/26	0	0.00	0.2	233.00	236.00	-0.2	6,489	0.00%
2021/07/23	0.2	230.73	0	0.00	230.50	0.2	6,497	0.00%
2021/07/22	1	239.00	0	0.00	235.00	1	6,497	0.02%
2021/07/21	6	237.50	1	233.00	236.00	5	6,487	0.08%
2021/07/20	7	234.36	7	238.71	231.00	0	6,444	0.00%
2021/07/19	9	242.06	15	242.70	242.50	-6	6,365	-0.09%
2021/07/16	7	238.00	6	230.75	238.50	1	6,324	0.02%
2021/07/15	2	229.00	2	227.50	229.00	0	6,315	0.00%
2021/07/14	7	230.14	6.2	226.44	231.00	0.8	6,357	0.01%
2021/07/13	1	224.00	0.2	224.50	223.50	0.8	6,213	0.01%
2021/07/12	4	216.50	3	218.83	216.00	1	5,986	0.02%
2021/07/09	6	223.25	2.3	221.49	218.50	3.7	5,895	0.06%
2021/07/08	2	219.00	2	217.25	219.00	0	5,800	0.00%
2021/07/07	2	217.00	2.3	218.39	217.00	-0.3	5,702	0.00%
2021/07/06	0	0.00	0.1	219.00	218.00	-0.1	5,637	0.00%
2021/07/05	1	223.00	4.3	218.89	223.00	-3.3	5,602	-0.06%
2021/07/02	3	213.83	1.1	213.75	216.50	1.9	5,516	0.03%
2021/07/01	0	207.50	0	0.00	210.00	0	5,441	0.00%
2021/06/30	9.5	215.86	6	229.83	218.00	3.5	5,335	0.07%
2021/06/29	0	0.00	3	218.50	235.00	-3	5,040	-0.06%
2021/06/28	1	212.50	1	218.50	214.00	0	4,878	0.00%
2021/06/25	9	215.00	5	217.70	213.50	4	4,808	0.08%
2021/06/24	0	0.00	1	215.50	215.50	-1	4,769	-0.02%
2021/06/23	2	211.50	12	213.83	213.50	-10	4,707	-0.21%
2021/06/22	22	209.20	15	209.23	204.50	7	4,599	0.15%
2021/06/21	0	0.00	4	211.63	213.50	-4	4,411	-0.09%
2021/06/18	5	211.00	3	211.67	212.00	2	4,352	0.05%
2021/06/17	16	213.72	15	211.93	214.00	1	4,266	0.02%
2021/06/16	7	208.71	9.1	209.93	210.00	-2.1	4,131	-0.05%
2021/06/15	7	209.14	4	211.50	207.50	3	3,979	0.08%
2021/06/11	21	201.64	21	198.10	202.00	0	3,694	0.00%
2021/06/10	5	192.90	3	187.83	196.50	2	3,145	0.06%
2021/06/09	0	0.00	5	174.53	179.00	-5	2,673	-0.19%
2021/06/08	0	0.00	15	167.63	168.50	-15	2,532	-0.59%
2021/06/07	3.1	159.05	0.2	162.50	162.50	2.8	2,494	0.11%
2021/06/02	1	161.50	0	0.00	160.00	1	2,478	0.04%
2021/06/01	10	163.00	0	0.00	162.50	10	2,505	0.40%
2021/05/31	0	0.00	2	163.25	164.00	-2	2,524	-0.08%
2021/05/28	0	0.00	1	159.50	158.50	-1	2,522	-0.04%
2021/05/27	1	157.50	0	0.00	157.00	1	2,634	0.04%
2021/05/25	0	0.00	1	160.50	161.00	-1	2,825	-0.04%
2021/05/24	0.1	159.00	0	0.00	158.50	0.1	2,887	0.00%
2021/05/20	1	158.50	1	157.00	156.50	0	2,927	0.00%
2021/05/19	1	158.00	1	157.00	158.50	0	3,030	0.00%
2021/05/18	3	158.83	2	157.00	159.00	1	3,058	0.03%
2021/05/17	2	149.50	2	146.00	155.00	0	3,084	0.00%
2021/05/14	4	154.75	2	153.75	157.00	2	3,134	0.06%
2021/05/13	0	0.00	5	152.00	151.50	-5	3,092	-0.16%
2021/05/12	0	155.50	0	0.00	150.00	0	3,057	0.00%
2021/05/11	1	160.03	1	159.50	161.00	0	2,989	0.00%
2021/05/10	5	168.00	6	173.00	168.00	-1	2,951	-0.03%
2021/05/07	0	0.00	1	172.00	172.50	-1	2,970	-0.03%
2021/05/06	1	168.00	1	171.00	166.50	0	2,982	0.00%
2021/05/05	1	167.50	0	0.00	165.00	1	2,958	0.03%
2021/05/04	4.4	173.56	1	178.00	173.00	3.4	2,940	0.11%
2021/05/03	4	179.13	2	182.25	179.50	2	2,904	0.07%
2021/04/29	2	178.00	0	0.00	178.00	2	2,873	0.07%
2021/04/28	4.1	178.13	1	179.00	178.50	3.1	2,868	0.11%
2021/04/27	2	181.99	2	181.50	182.00	0	2,856	0.00%
2021/04/26	2.1	181.96	4.3	180.92	182.00	-2.3	2,860	-0.08%
2021/04/23	0	0.00	5	179.00	179.50	-5	2,857	-0.17%
2021/04/22	9.4	175.57	9	183.39	175.00	0.4	2,904	0.02%
2021/04/21	2.1	180.95	2.1	175.10	181.00	0	2,884	0.00%
2021/04/20	0	0.00	5.9	175.45	175.50	-5.9	2,832	-0.21%
2021/04/19	6	169.25	5	170.20	169.50	1	2,750	0.04%
2021/04/16	2	169.50	2	169.25	169.50	0	2,731	0.00%
2021/04/15	0	168.50	0	0.00	168.50	0	2,747	0.00%
2021/04/14	0	0.00	2	174.00	169.00	-2	2,753	-0.07%
2021/04/12	0	0.00	0.1	171.00	170.00	-0.1	2,787	0.00%
2021/04/09	5	168.50	1	169.50	169.00	4	2,815	0.14%
2021/04/08	7.1	171.21	0	0.00	171.50	7.1	2,808	0.25%
2021/04/07	0.2	169.00	0	0.00	169.00	0.2	2,786	0.01%
2021/04/06	0	0.00	1	167.50	167.50	-1	2,799	-0.04%
2021/04/01	0.1	168.50	0	0.00	168.50	0.1	2,796	0.00%
2021/03/30	1	169.50	0	0.00	170.00	1	2,831	0.04%
2021/03/29	2	171.00	0	0.00	171.00	2	2,947	0.07%
2021/03/16	1	168.00	2	170.00	170.00	-1	3,128	-0.03%
2021/03/11	6	167.33	6	166.50	167.50	0	3,187	0.00%
2021/03/09	2	165.50	2	164.25	165.50	0	3,196	0.00%
2021/03/04	0	0.00	1	171.50	170.00	-1	3,169	-0.03%
2021/03/02	6	169.83	6	171.92	169.00	0	3,132	0.00%
2021/02/26	5	168.00	4	168.13	169.00	1	3,074	0.03%
2021/02/25	1	163.00	0	0.00	163.00	1	2,982	0.03%
2021/02/24	0	0.00	50	169.75	166.50	-50	2,927	-1.71%
2021/02/23	1	169.00	1	166.00	169.00	0	2,907	0.00%
2021/02/22	1	168.50	1	169.00	168.50	0	3,006	0.00%
2021/02/19	4	169.00	9	168.22	169.00	-5	3,025	-0.17%
2021/02/18	3	164.83	3	164.33	164.50	0	3,009	0.00%
2021/02/05	0	0.00	2	160.00	161.50	-2	3,085	-0.06%
2021/02/04	0	0.00	4	157.13	157.00	-4	3,021	-0.13%
2021/02/03	4	154.25	1	154.00	155.00	3	3,044	0.10%
2021/02/02	0	0.00	1	157.00	155.00	-1	3,051	-0.03%
2021/02/01	0	0.00	1	152.50	152.50	-1	3,051	-0.03%
2021/01/29	1	150.50	3	152.67	150.50	-2	3,059	-0.07%
2021/01/28	3	157.17	0	0.00	156.50	3	3,028	0.10%
2021/01/26	7	161.00	6	162.25	161.00	1	3,034	0.03%
2021/01/22	1	158.00	6	159.08	161.50	-5	3,034	-0.16%
2021/01/21	3	156.33	2	156.00	156.00	1	2,990	0.03%
2021/01/20	54	157.80	4	156.50	155.00	50	2,978	1.68%
2021/01/19	2	158.00	1	158.50	158.50	1	2,944	0.03%
2021/01/18	1	157.00	3	159.83	159.50	-2	2,926	-0.07%
2021/01/15	9	161.28	3	164.17	161.00	6	2,897	0.21%
2021/01/14	3	164.50	10	163.30	165.50	-7	2,845	-0.25%
2021/01/12	4	157.00	4	160.38	157.00	0	2,771	0.00%
2021/01/11	2	161.00	2	159.75	161.00	0	2,833	0.00%
2021/01/08	1	159.00	1	158.50	159.00	0	2,821	0.00%
2021/01/07	2	157.00	1	157.50	157.50	1	2,801	0.04%
2021/01/06	1	155.50	3	159.50	155.50	-2	2,791	-0.07%
2021/01/05	2	159.25	4	158.75	159.00	-2	2,719	-0.07%
2021/01/04	1	155.00	0	0.00	156.50	1	2,691	0.04%
2020/12/31	0	0.00	1	157.50	157.00	-1	2,668	-0.04%
2020/12/25	1	156.50	0	0.00	157.50	1	2,700	0.04%
2020/12/24	1	159.00	2	159.50	157.50	-1	2,711	-0.04%
2020/12/23	5	156.50	2	158.25	157.00	3	2,705	0.11%
2020/12/18	1	156.50	3	156.17	155.00	-2	2,683	-0.07%
2020/12/17	0	0.00	1	154.00	154.50	-1	2,677	-0.04%
2020/12/16	0	0.00	1	153.00	154.50	-1	2,675	-0.04%
2020/12/15	3	150.50	3	153.50	150.50	0	2,676	0.00%
2020/12/11	1	150.50	0	0.00	153.00	1	2,705	0.04%
2020/12/10	7	156.00	4	161.00	155.00	3	2,689	0.11%
2020/12/09	1	160.50	1	160.50	161.00	0	2,652	0.00%
2020/12/08	0	0.00	1	157.00	156.00	-1	2,668	-0.04%
2020/12/04	1	157.00	1	158.00	157.00	0	2,721	0.00%
2020/12/03	1	159.00	3	159.33	159.00	-2	2,756	-0.07%
2020/12/02	1	158.00	0	0.00	158.00	1	2,831	0.04%
2020/12/01	1	157.50	0	0.00	157.00	1	2,856	0.04%
2020/11/30	6	156.33	5	158.50	156.00	1	2,910	0.03%
2020/11/27	1	157.00	3.2	156.41	157.00	-2.2	2,904	-0.08%
2020/11/25	4.2	154.43	0	0.00	152.50	4.2	2,910	0.14%
2020/11/24	3	156.00	3	156.00	156.00	0	2,899	0.00%
2020/11/23	2	155.75	1	156.50	156.00	1	2,957	0.03%
2020/11/20	3	154.00	4	155.50	156.50	-1	2,964	-0.03%
2020/11/19	3	156.50	2	156.50	155.50	1	2,993	0.03%
2020/11/18	1	161.50	2	160.00	160.00	-1	2,919	-0.03%
2020/11/17	4	164.00	4	164.50	162.00	0	2,946	0.00%
2020/11/16	0	0.00	1	162.50	163.00	-1	3,021	-0.03%
2020/11/13	1	153.50	3	152.17	153.50	-2	2,923	-0.07%
2020/11/12	4	153.00	3	152.33	153.00	1	2,918	0.03%
2020/11/11	0	0.00	0.4	152.50	152.50	-0.4	2,920	-0.01%
2020/11/10	1	148.50	0	0.00	147.50	1	2,892	0.03%
2020/11/09	1	146.50	2	148.00	147.50	-1	2,891	-0.03%
2020/11/06	2	147.00	1	148.00	146.50	1	2,897	0.03%
2020/11/05	4	147.63	2	146.25	147.50	2	2,907	0.07%
2020/11/04	0.4	149.00	2	147.25	148.00	-1.6	2,951	-0.05%
2020/11/03	3	145.50	1	146.50	145.50	2	2,976	0.07%
2020/10/28	1	150.50	0	0.00	150.50	1	3,214	0.03%
2020/10/21	0	0.00	2	156.50	156.00	-2	3,451	-0.06%
2020/10/20	2	156.50	2	156.25	156.50	0	3,530	0.00%
2020/10/19	1	154.50	4	155.38	156.00	-3	3,701	-0.08%
2020/10/16	2	150.00	2	149.75	150.00	0	3,652	0.00%
2020/10/12	2	149.50	3	151.17	149.50	-1	3,795	-0.03%
2020/10/08	6	152.50	6	152.67	152.50	0	3,848	0.00%
2020/10/06	1	153.00	0	0.00	153.00	1	4,085	0.02%
2020/10/05	4	147.50	6	146.50	149.00	-2	4,092	-0.05%
2020/09/30	1	144.00	0	0.00	146.00	1	4,134	0.02%
2020/09/29	1	144.50	0	0.00	143.00	1	4,169	0.02%
2020/09/28	0	0.00	1	144.00	143.00	-1	4,235	-0.02%
2020/09/25	3	148.33	0	0.00	144.50	3	4,297	0.07%
2020/09/24	2	150.00	0	0.00	150.00	2	4,313	0.05%
2020/09/21	1	155.00	1	158.50	155.00	0	4,457	0.00%
2020/09/18	4	159.00	4	158.38	159.00	0	4,554	0.00%
2020/09/17	0	0.00	2	156.00	158.00	-2	4,590	-0.04%
2020/09/16	3	156.50	3	156.83	156.50	0	4,614	0.00%
2020/09/15	3	156.00	3	156.00	156.00	0	4,610	0.00%
2020/09/14	3	150.33	0	0.00	156.00	3	4,646	0.06%
2020/09/11	3	150.17	5	150.30	149.50	-2	4,703	-0.04%
2020/09/10	1	153.50	0	0.00	154.00	1	4,749	0.02%
2020/09/09	1	153.50	5	152.90	155.50	-4	4,846	-0.08%
2020/09/07	2	161.00	1	165.50	158.50	1	4,823	0.02%
2020/09/04	2	165.50	0	0.00	169.00	2	4,819	0.04%
2020/09/03	2	170.25	2	173.75	167.00	0	4,822	0.00%
2020/09/02	0	0.00	1	174.50	172.50	-1	4,812	-0.02%
2020/09/01	4	170.88	4	170.50	171.50	0	4,829	0.00%
2020/08/31	4	170.13	1	170.00	170.00	3	4,861	0.06%
2020/08/28	6	171.75	0	0.00	171.00	6	4,879	0.12%
2020/08/27	7	177.14	1	183.00	175.00	6	4,868	0.12%
2020/08/26	0	0.00	2	177.50	176.00	-2	4,822	-0.04%
2020/08/25	3	175.50	6	177.58	175.00	-3	4,831	-0.06%
2020/08/24	6	171.58	4	171.38	172.00	2	4,779	0.04%
2020/08/21	2	167.25	6	168.83	171.50	-4	4,811	-0.08%
2020/08/20	4	161.00	3	168.33	160.00	1	4,824	0.02%
2020/08/19	1	167.50	0	0.00	167.50	1	4,844	0.02%
2020/08/18	1	168.00	1	170.50	168.00	0	4,938	0.00%
2020/08/17	2	168.75	2	170.75	170.00	0	5,018	0.00%
2020/08/14	1	168.00	1	170.00	170.50	0	5,221	0.00%
2020/08/13	2	169.00	2	171.50	169.00	0	5,247	0.00%
2020/08/11	2	170.50	2	170.50	170.50	0	5,475	0.00%
2020/08/10	3	171.17	0	0.00	169.00	3	5,505	0.05%
2020/08/07	1	173.50	0	0.00	174.00	1	5,513	0.02%
2020/08/06	7	175.36	2	177.25	175.00	5	5,573	0.09%
2020/08/05	0	0.00	2	179.50	179.50	-2	5,582	-0.04%
2020/08/04	1	177.50	2	180.25	177.00	-1	5,671	-0.02%
2020/08/03	12	174.79	8	178.50	174.00	4	5,793	0.07%
2020/07/31	3.1	176.98	7	174.07	177.00	-3.9	5,763	-0.07%
2020/07/30	4	171.50	6	172.00	171.50	-2	5,751	-0.03%
2020/07/29	0	0.00	0.2	169.00	169.50	-0.2	5,944	0.00%
2020/07/28	4	167.88	6	171.25	167.00	-2	6,064	-0.03%
2020/07/27	3	169.00	3	169.83	169.50	0	6,095	0.00%
2020/07/24	7	169.50	0	0.00	168.00	7	6,096	0.11%
2020/07/23	5	172.00	8	169.31	173.00	-3	6,042	-0.05%
2020/07/22	3	164.33	3	164.83	164.00	0	5,865	0.00%
2020/07/21	4	164.00	7.5	162.73	164.00	-3.5	5,847	-0.06%
2020/07/20	0.2	160.00	1	160.50	160.00	-0.8	5,800	-0.01%
2020/07/17	2	156.75	1	159.50	156.00	1	5,783	0.02%
2020/07/16	2	158.75	1	158.00	159.50	1	5,789	0.02%
2020/07/15	5	161.90	4	160.75	158.50	1	5,784	0.02%
2020/07/14	3	164.00	4	165.50	160.00	-1	5,768	-0.02%
2020/07/13	1	156.50	1	158.00	157.00	0	5,604	0.00%
2020/07/10	1.2	157.33	2	157.50	156.00	-0.8	5,639	-0.01%
2020/07/09	6	161.50	6	164.25	161.50	0	5,612	0.00%
2020/07/08	2	162.50	0	0.00	163.00	2	5,584	0.04%
2020/07/07	3.3	162.05	1	167.00	162.00	2.3	5,555	0.04%
2020/07/06	5	167.00	5	167.00	167.00	0	5,503	0.00%
2020/07/03	5	165.00	6	164.50	166.50	-1	5,485	-0.02%
2020/07/02	1	162.50	5	163.00	162.50	-4	5,469	-0.07%
2020/07/01	4	159.50	4	159.50	159.50	0	5,525	0.00%
2020/06/30	6	159.42	4	159.00	159.50	2	5,477	0.04%
2020/06/29	3	158.67	3	160.00	158.50	0	5,470	0.00%
2020/06/24	2	156.00	1	155.00	154.50	1	5,387	0.02%
2020/06/23	4	155.88	4	158.13	156.00	0	5,381	0.00%
2020/06/22	4	159.13	2	160.50	159.00	2	5,388	0.04%
2020/06/19	4	160.63	5	162.90	161.00	-1	5,449	-0.02%
2020/06/18	7	162.71	6	162.42	162.50	1	5,435	0.02%
2020/06/17	2	157.50	4.2	155.64	158.00	-2.2	5,378	-0.04%
2020/06/16	4	154.50	0	0.00	159.00	4	5,352	0.07%
2020/06/15	3	149.50	4	150.25	149.50	-1	5,300	-0.02%
2020/06/12	2	148.25	1	149.00	149.00	1	5,341	0.02%
2020/06/11	9	150.00	8	155.75	149.00	1	5,362	0.02%
2020/06/10	1	155.00	1	152.00	155.00	0	5,315	0.00%
2020/06/09	0	0.00	3	152.17	151.50	-3	5,398	-0.06%
2020/06/05	1	148.50	1	148.50	148.00	0	5,509	0.00%
2020/06/04	5	152.00	6	149.92	152.00	-1	5,543	-0.02%
2020/06/03	2	151.25	1	151.00	151.00	1	5,575	0.02%
2020/06/02	5	149.00	4	150.25	149.00	1	5,606	0.02%
2020/06/01	0.2	150.00	1	151.00	150.00	-0.8	5,617	-0.01%
2020/05/29	1	150.50	0	0.00	147.50	1	5,609	0.02%
2020/05/28	3	152.50	4	151.75	148.00	-1	5,641	-0.02%
2020/05/27	2	154.50	1	152.50	152.00	1	5,630	0.02%
2020/05/26	4	152.50	14	152.61	153.00	-10	5,605	-0.18%
2020/05/25	2	148.75	0	0.00	148.00	2	5,467	0.04%
2020/05/22	2	143.00	1	147.50	143.00	1	5,360	0.02%
2020/05/21	7	146.36	4	144.88	147.00	3	5,300	0.06%
2020/05/19	0	0.00	1	136.00	135.00	-1	5,135	-0.02%
2020/05/15	0	0.00	2	142.75	144.00	-2	4,946	-0.04%
2020/05/13	2	144.75	3	146.17	145.50	-1	4,927	-0.02%
2020/05/12	4	145.13	0	0.00	144.00	4	4,894	0.08%
2020/05/11	2	145.00	5	146.70	146.00	-3	4,952	-0.06%
2020/05/08	10	144.60	8	141.38	144.00	2	4,862	0.04%
2020/05/07	1	137.50	1	135.50	137.50	0	4,729	0.00%
2020/05/06	1	134.00	1	134.00	134.00	0	4,677	0.00%
2020/05/05	9	133.33	7	132.29	132.00	2	4,652	0.04%
2020/05/04	9	131.00	9	131.06	130.50	0	4,519	0.00%
2020/04/30	6	130.00	8	125.50	130.00	-2	4,509	-0.04%
2020/04/29	0	0.00	2	123.75	124.50	-2	4,588	-0.04%
2020/04/28	0	0.00	6	122.58	123.50	-6	4,750	-0.13%
2020/04/27	1	121.00	1	121.00	122.00	0	4,804	0.00%
2020/04/24	2	121.50	1	120.50	120.50	1	4,819	0.02%
2020/04/23	2	122.75	0	0.00	123.00	2	4,852	0.04%
2020/04/21	0	0.00	3	123.67	121.00	-3	4,895	-0.06%
2020/04/20	1	122.00	0	0.00	124.50	1	4,968	0.02%
2020/04/17	1	126.00	1	123.00	123.00	0	5,041	0.00%
2020/04/16	1	124.00	0	0.00	123.50	1	5,017	0.02%
2020/04/15	0	0.00	1	122.50	123.00	-1	5,046	-0.02%
2020/04/14	1	120.00	1	119.50	120.00	0	5,035	0.00%
2020/04/13	2	117.50	3	118.33	117.00	-1	5,095	-0.02%
2020/04/10	0	0.00	1	117.00	117.00	-1	5,134	-0.02%
2020/04/08	1	117.50	2	118.00	117.00	-1	5,322	-0.02%
2020/04/07	2	116.00	5	116.10	116.00	-3	5,334	-0.06%
2020/04/06	2	113.25	1	110.00	114.00	1	5,373	0.02%
2020/03/31	4	106.38	4	108.50	106.00	0	5,684	0.00%
2020/03/27	3	105.50	2	108.75	105.50	1	5,896	0.02%
2020/03/26	1	106.00	1	103.50	106.50	0	5,861	0.00%
2020/03/25	4	105.88	1	105.50	105.50	3	5,822	0.05%
2020/03/24	1	99.60	0	0.00	99.60	1	5,763	0.02%
2020/03/23	0	0.00	2	95.20	92.60	-2	5,773	-0.03%
2020/03/20	0	0.00	3	97.77	97.50	-3	5,760	-0.05%
2020/03/19	1	98.50	0	0.00	90.00	1	5,736	0.02%
2020/03/18	0	0.00	3	103.33	100.00	-3	5,755	-0.05%
2020/03/17	1	101.50	0	0.00	101.00	1	5,731	0.02%
2020/03/16	3	105.67	2	108.00	104.50	1	5,664	0.02%
2020/03/13	6	106.33	2	105.25	109.00	4	5,656	0.07%
2020/03/12	8	116.88	3	118.17	115.50	5	5,564	0.09%
2020/03/10	0	0.00	3	125.33	125.50	-3	5,433	-0.06%
2020/03/09	3	121.17	1	119.00	119.00	2	5,367	0.04%
2020/03/06	0	0.00	2	125.50	125.50	-2	5,320	-0.04%
2020/03/05	2	124.00	0	0.00	123.50	2	5,330	0.04%
2020/03/03	0	0.00	1	124.00	123.50	-1	5,354	-0.02%
2020/03/02	2	116.25	1	119.00	119.00	1	5,356	0.02%
2020/02/27	4	122.38	1	120.00	120.00	3	5,411	0.06%
2020/02/26	3	128.17	3	128.17	128.00	0	5,350	0.00%
2020/02/24	0	0.00	1	126.50	126.50	-1	5,387	-0.02%
2020/02/21	2	125.50	0	0.00	125.50	2	5,418	0.04%
2020/02/20	0	0.00	1	130.50	127.50	-1	5,410	-0.02%
2020/02/17	4	128.38	5	129.40	128.50	-1	5,496	-0.02%
2020/02/14	1	128.50	1	127.00	128.50	0	5,517	0.00%
2020/02/13	2	127.50	0	0.00	127.50	2	5,663	0.04%
2020/02/12	1	124.50	5	125.60	127.50	-4	5,725	-0.07%
2020/02/11	1	120.50	0	0.00	120.50	1	5,696	0.02%
2020/02/06	0	0.00	1.2	119.92	121.00	-1.2	6,165	-0.02%
2020/02/05	3	117.33	2	118.50	118.50	1	6,355	0.02%
2020/02/04	1	119.00	2	119.50	119.50	-1	6,449	-0.02%
2020/02/03	0	0.00	3	108.17	112.00	-3	6,647	-0.05%
2020/01/31	2	115.50	1.8	117.36	115.50	0.3	6,521	0.00%
2020/01/30	2	122.75	14	122.86	122.50	-12	6,415	-0.19%
2020/01/20	1	136.00	1	136.00	136.00	0	6,360	0.00%
2020/01/17	1	133.50	6	134.50	135.50	-5	6,369	-0.08%
2020/01/16	0	0.00	1	134.50	134.50	-1	6,364	-0.02%
2020/01/15	4	133.63	0	0.00	132.00	4	6,397	0.06%
2020/01/14	9	135.28	6	135.83	136.00	3	6,455	0.05%
2020/01/13	6	131.67	5	133.30	134.50	1	6,416	0.02%
2020/01/10	0	0.00	1	129.50	129.00	-1	6,453	-0.02%
2020/01/09	2	131.00	1	132.50	131.00	1	6,502	0.02%
2020/01/08	0	0.00	3	128.33	127.00	-3	6,533	-0.05%
2020/01/07	7	131.71	0	0.00	129.50	7	6,544	0.11%
2020/01/06	1	131.50	0	0.00	132.00	1	6,526	0.02%
2020/01/03	5	134.10	5	135.10	133.00	0	6,586	0.00%
2020/01/02	6	136.33	5	137.30	137.50	1	6,633	0.02%
2019/12/31	10	137.00	27	137.13	137.00	-17	6,621	-0.26%
2019/12/30	2	136.50	3	137.00	136.50	-1	6,600	-0.02%
2019/12/27	8	135.81	4	136.63	135.00	4	6,597	0.06%
2019/12/26	33	135.09	34	133.94	135.50	-1	6,497	-0.02%
2019/12/25	6	130.08	9	130.78	131.50	-3	6,244	-0.05%
2019/12/24	0	0.00	2	125.50	125.00	-2	6,056	-0.03%
2019/12/23	9	125.00	9	125.00	125.00	0	6,086	0.00%
2019/12/20	3	124.67	0	0.00	125.00	3	6,103	0.05%
2019/12/19	2	125.00	8	124.44	124.50	-6	6,160	-0.10%
2019/12/18	33	124.06	30	126.15	124.00	3	6,181	0.05%
2019/12/17	4	124.75	1	124.50	124.50	3	6,162	0.05%
2019/12/16	1	123.00	3	124.33	125.00	-2	6,203	-0.03%
2019/12/13	2	122.75	7	123.21	123.50	-5	6,311	-0.08%
2019/12/12	18	120.78	13	122.15	121.00	5	6,307	0.08%
2019/12/11	5	122.00	0	0.00	122.00	5	6,443	0.08%
2019/12/10	5	121.80	11	121.77	121.50	-6	6,726	-0.09%
2019/12/09	11	125.27	10	123.00	123.00	1	6,764	0.01%
2019/12/05	49	123.02	50	123.55	123.00	-1	6,943	-0.01%
2019/12/04	4	122.25	0	0.00	122.00	4	7,002	0.06%
2019/12/03	0	0.00	2	122.00	122.50	-2	7,155	-0.03%
2019/12/02	5	119.40	0	0.00	120.00	5	7,182	0.07%
2019/11/29	2	123.00	0	0.00	122.00	2	7,139	0.03%
2019/11/28	7	125.50	7	126.21	125.50	0	7,159	0.00%
2019/11/27	1	127.00	2	126.75	127.00	-1	7,234	-0.01%
2019/11/26	1	126.00	2	124.50	126.00	-1	7,256	-0.01%
2019/11/22	2	121.50	2	121.50	121.00	0	7,273	0.00%
2019/11/21	1	120.50	0	0.00	121.00	1	7,340	0.01%
2019/11/20	1	121.00	1	121.00	121.50	0	7,361	0.00%
2019/11/15	0	0.00	1	127.00	126.50	-1	7,478	-0.01%
2019/11/14	2	126.00	2	125.00	126.00	0	7,486	0.00%
2019/11/13	14	125.50	21	125.40	125.50	-7	7,477	-0.09%
2019/11/12	2	122.75	0	0.00	124.00	2	7,479	0.03%
2019/11/11	16	117.50	17	119.18	117.50	-1	7,539	-0.01%
2019/11/08	5	121.70	0	0.00	119.00	5	7,534	0.07%
2019/11/07	3	120.83	5	120.20	121.00	-2	7,592	-0.03%
2019/11/06	7	125.86	4	132.50	125.00	3	7,518	0.04%
2019/11/05	13	132.23	3	132.17	130.50	10	7,426	0.13%
2019/11/04	73	131.04	68	133.93	131.00	5	7,382	0.07%
2019/11/01	7	129.71	4	131.13	133.00	3	7,208	0.04%
2019/10/31	3	130.67	1	128.00	127.50	2	7,219	0.03%
2019/10/30	2	125.25	0	0.00	125.50	2	7,228	0.03%
2019/10/29	17	126.00	17	129.26	126.00	0	7,315	0.00%
2019/10/25	0	0.00	2	129.25	128.00	-2	7,378	-0.03%
2019/10/24	0	0.00	1	128.00	129.00	-1	7,422	-0.01%
2019/10/23	0	0.00	4	128.13	128.00	-4	7,488	-0.05%
2019/10/22	23	130.70	19	131.00	130.50	4	7,499	0.05%
2019/10/21	0	0.00	1	128.50	128.50	-1	7,552	-0.01%
2019/10/18	0	0.00	7	126.93	127.50	-7	7,800	-0.09%
2019/10/17	4	124.88	1	125.00	124.50	3	7,819	0.04%
2019/10/16	2	124.00	1	122.50	122.50	1	7,800	0.01%
2019/10/15	3	125.17	0	0.00	123.50	3	7,789	0.04%
2019/10/14	1	126.50	3	127.17	126.50	-2	7,838	-0.03%
2019/10/09	2	120.25	2	123.25	124.00	0	7,876	0.00%
2019/10/08	2	125.75	2	126.50	125.00	0	7,870	0.00%
2019/10/07	0	0.00	1	131.50	131.50	-1	7,906	-0.01%
2019/10/04	2	127.75	0	0.00	127.50	2	7,970	0.03%
2019/10/03	0	0.00	1	124.00	126.50	-1	7,966	-0.01%
2019/10/02	0	0.00	1	128.00	129.00	-1	7,944	-0.01%
2019/10/01	3	129.17	1	129.00	129.50	2	7,933	0.03%
2019/09/27	5	126.60	5	129.10	125.50	0	7,941	0.00%
2019/09/20	0	0.00	1	132.50	133.00	-1	8,474	-0.01%
2019/09/19	0	0.00	1	132.00	132.00	-1	8,483	-0.01%
2019/09/18	4	136.75	2	136.50	134.50	2	8,440	0.02%
2019/09/17	12	139.92	13	140.92	140.00	-1	8,313	-0.01%
2019/09/16	25	138.88	25	136.62	139.00	0	8,364	0.00%
2019/09/12	34	135.37	34	131.59	136.00	0	8,359	0.00%
2019/09/11	11	131.86	11	131.45	130.00	0	8,218	0.00%
2019/09/09	1	130.00	4	129.50	128.00	-3	8,163	-0.04%
2019/09/06	89	136.16	0	0.00	135.50	89	8,020	1.11%
2019/09/05	0	0.00	5	137.80	139.50	-5	8,001	-0.06%
2019/09/03	2	135.50	0.1	133.00	133.50	1.9	8,053	0.02%
2019/09/02	0	0.00	22	130.86	133.50	-22	8,114	-0.27%
2019/08/30	23	132.02	22	137.07	132.00	1	8,096	0.01%
2019/08/29	21	134.60	18	131.89	136.50	3	8,041	0.04%
2019/08/28	2	134.50	2	134.50	135.50	0	8,050	0.00%
2019/08/27	16	135.66	2	135.00	133.50	14	8,051	0.17%
2019/08/26	2	132.50	2	133.75	131.50	0	8,014	0.00%
2019/08/23	8	136.94	6	134.50	139.00	2	7,968	0.03%
2019/08/22	9	138.50	2	139.50	139.50	7	7,947	0.09%
2019/08/21	7	136.36	5	136.10	137.00	2	7,910	0.03%
2019/08/20	4	136.75	2	137.25	135.50	2	7,986	0.03%
2019/08/19	8	134.25	7	134.14	134.00	1	7,943	0.01%
2019/08/16	4	131.50	5	132.70	131.50	-1	7,919	-0.01%
2019/08/15	1	130.00	1	132.00	132.50	0	7,896	0.00%
2019/08/14	3	133.50	5	132.80	134.50	-2	7,857	-0.03%
2019/08/13	0	0.00	9	126.11	127.00	-9	7,700	-0.12%
2019/08/12	15	126.93	10	127.95	125.00	5	7,680	0.07%
2019/08/08	5	126.00	3	124.00	126.00	2	7,580	0.03%
2019/08/07	7.1	121.71	4	121.38	121.50	3.1	7,480	0.04%
2019/08/06	15	118.97	16	115.66	119.00	-1	7,366	-0.01%
2019/08/05	2	115.50	2	117.50	115.50	0	7,333	0.00%
2019/08/02	2	118.00	1	120.00	118.00	1	7,331	0.01%
2019/08/01	3	125.67	8	126.25	126.00	-5	7,255	-0.07%
2019/07/31	0	0.00	1	121.00	120.00	-1	6,983	-0.01%
2019/07/26	6	124.08	6	124.58	124.00	0	6,936	0.00%
2019/07/25	15	123.13	11	122.55	123.00	4	6,856	0.06%
2019/07/24	3	119.83	3	119.33	120.50	0	6,787	0.00%
2019/07/23	5	119.20	7	119.79	119.50	-2	6,821	-0.03%
2019/07/22	4	121.00	3	120.50	121.50	1	6,689	0.01%
2019/07/19	2	113.75	11	113.59	115.00	-9	6,405	-0.14%
2019/07/18	0	0.00	1	112.00	109.00	-1	6,313	-0.02%
2019/07/17	8	110.44	3	112.17	110.00	5	6,334	0.08%
2019/07/16	7	111.43	9	113.56	111.00	-2	6,304	-0.03%
2019/07/15	8	112.63	2	111.25	113.00	6	6,262	0.10%
2019/07/12	3	110.00	7	109.50	110.00	-4	6,250	-0.06%
2019/07/11	3	108.33	3	109.50	108.50	0	6,257	0.00%
2019/07/10	3	103.00	3	103.00	102.50	0	6,288	0.00%
2019/07/09	0	0.00	0.2	101.00	101.00	-0.2	6,206	0.00%
2019/07/08	7.2	99.40	3	100.17	99.10	4.2	6,186	0.07%
2019/07/05	0	0.00	1	99.80	100.50	-1	6,183	-0.02%
2019/07/04	1	99.90	4	101.50	101.00	-3	6,247	-0.05%
2019/07/03	3	99.80	8	100.85	99.80	-5	6,297	-0.08%
2019/07/02	0	0.00	2	101.75	102.50	-2	6,275	-0.03%
2019/07/01	3	101.83	6	102.75	103.00	-3	6,241	-0.05%
2019/06/28	1	94.20	1	95.40	93.70	0	5,961	0.00%
2019/06/27	1	95.60	4	96.33	95.60	-3	6,064	-0.05%
2019/06/26	3	94.70	2	94.70	94.80	1	6,140	0.02%
2019/06/25	1	94.90	0	0.00	94.80	1	6,124	0.02%
2019/06/24	2	94.80	0	0.00	94.70	2	6,214	0.03%
2019/06/21	4	98.00	1	98.30	95.10	3	6,306	0.05%
2019/06/20	10	98.15	4	97.30	98.50	6	6,166	0.10%
2019/06/19	1	95.70	17	94.68	95.70	-16	6,030	-0.27%
2019/06/18	13	91.40	0.1	91.40	91.40	12.9	5,919	0.22%
2019/06/17	0	0.00	0.1	90.90	90.10	-0.1	5,896	0.00%
2019/06/14	2.2	89.34	3	89.53	88.50	-0.8	5,878	-0.01%
2019/06/13	4	90.60	8	92.46	90.10	-4	5,873	-0.07%
2019/06/12	8	91.21	3.2	90.87	91.70	4.8	5,956	0.08%
2019/06/11	5	88.28	4	87.75	88.30	1	5,952	0.02%
2019/06/10	3	83.70	4	84.78	87.00	-1	5,811	-0.02%
2019/06/06	5	82.34	0	0.00	82.00	5	5,772	0.09%
2019/06/05	0	0.00	2	85.30	84.20	-2	5,737	-0.03%
2019/06/04	2	83.90	0	0.00	83.40	2	5,710	0.04%
2019/06/03	2	85.90	4	86.65	85.90	-2	5,677	-0.04%
2019/05/31	2	84.00	5	82.50	85.90	-3	5,758	-0.05%
2019/05/29	5	80.20	0	0.00	80.00	5	5,862	0.09%
2019/05/28	3	82.40	0	0.00	80.00	3	5,885	0.05%
2019/05/22	1	90.00	0	0.00	88.30	1	5,997	0.02%
2019/05/21	3	90.30	0	0.00	90.60	3	6,014	0.05%
2019/05/20	0.2	88.00	0	0.00	87.60	0.2	6,031	0.00%
2019/05/17	1	89.00	1	92.50	89.90	0	5,988	0.00%
2019/05/16	0	0.00	4	93.75	92.70	-4	6,015	-0.07%
2019/05/13	0	0.00	1	93.40	92.80	-1	6,252	-0.02%
2019/05/09	0	0.00	3	99.60	98.60	-3	6,259	-0.05%
2019/05/07	3	95.80	0	0.00	94.60	3	6,146	0.05%
2019/05/06	2	93.25	1	94.80	93.40	1	6,159	0.02%
2019/05/03	1	101.00	0	0.00	100.50	1	6,090	0.02%
2019/05/02	0	99.30	0	0.00	98.80	0	6,254	0.00%
2019/04/29	3	98.70	37	98.58	97.50	-34	6,528	-0.52%
2019/04/23	1	104.50	0	0.00	103.50	1	6,876	0.01%
2019/04/19	1	106.00	0	0.00	107.00	1	6,710	0.01%
2019/04/17	2	111.75	4	109.63	111.50	-2	6,561	-0.03%
2019/04/16	5	105.10	3	107.50	109.00	2	6,455	0.03%
2019/04/15	1	102.50	0	0.00	102.00	1	6,270	0.02%
2019/04/10	0	0.00	7	103.00	103.50	-7	6,091	-0.11%
2019/04/09	3	100.93	0	0.00	99.70	3	6,018	0.05%
2019/04/08	3	99.77	0	0.00	99.40	3	5,901	0.05%
2019/04/03	1	101.50	1	100.00	100.50	0	5,827	0.00%
2019/04/02	2	104.00	0	0.00	104.50	2	5,757	0.03%
2019/03/29	5	104.00	8	105.25	106.50	-3	5,539	-0.05%
2019/03/28	1	98.70	0	0.00	97.00	1	5,363	0.02%
2019/03/27	0	0.00	3	101.43	99.60	-3	5,392	-0.06%
2019/03/26	0	0.00	4	98.95	98.40	-4	5,369	-0.07%
2019/03/25	3	93.40	0	0.00	93.50	3	5,347	0.06%
2019/03/22	1	96.10	0	0.00	96.10	1	5,353	0.02%
2019/03/19	2	97.00	5	98.00	97.00	-3	5,316	-0.06%
2019/03/18	4	97.98	0	0.00	97.30	4	5,336	0.07%
2019/03/15	3	99.00	2	99.00	98.00	1	5,323	0.02%
2019/03/14	3	96.30	10	93.45	96.30	-7	5,242	-0.13%
2019/03/13	7	92.13	0	0.00	92.00	7	5,229	0.13%
2019/03/12	0	0.00	2	93.80	93.50	-2	5,329	-0.04%
2019/03/08	1	93.30	1	93.80	93.80	0	5,478	0.00%
2019/03/07	3	93.30	3	93.50	93.30	0	5,476	0.00%
2019/03/06	9	92.07	8	92.53	93.00	1	5,457	0.02%
2019/03/05	9	94.90	9	93.13	94.90	0	5,344	0.00%
2019/03/04	3	92.43	1	93.50	93.00	2	5,294	0.04%
2019/02/27	20	95.18	20	95.02	95.20	0	5,163	0.00%
2019/02/26	5	94.10	8	95.11	94.10	-3	5,066	-0.06%
2019/02/25	9	96.30	20	95.37	96.50	-11	4,981	-0.22%
2019/02/22	15	93.51	16	93.69	93.50	-1	4,873	-0.02%
2019/02/21	3	93.10	4	92.70	92.30	-1	4,762	-0.02%
2019/02/20	14	90.20	24	91.51	90.20	-10	4,623	-0.22%
2019/02/19	11	90.00	12	88.78	90.00	-1	4,541	-0.02%
2019/02/18	19	87.84	18	88.56	87.70	1	4,454	0.02%
2019/02/15	28	88.15	30	87.83	88.20	-2	4,421	-0.05%
2019/02/14	23	87.00	26	85.50	87.00	-3	4,304	-0.07%
2019/02/13	9	84.47	12	84.00	84.50	-3	4,141	-0.07%
2019/02/12	2	82.75	2	83.00	82.00	0	4,023	0.00%
2019/02/11	17	80.40	17	80.58	80.40	0	3,909	0.00%
2019/01/30	0	0.00	4	80.35	80.00	-4	3,887	-0.10%
2019/01/29	3	77.70	3	77.13	77.40	0	3,802	0.00%
2019/01/28	2	77.50	0	0.00	77.50	2	3,806	0.05%
2019/01/25	4	79.40	0	0.00	78.70	4	3,827	0.10%
2019/01/24	10	80.12	9	81.13	80.10	1	3,808	0.03%
2019/01/23	16	81.54	20	81.09	81.50	-4	3,787	-0.11%
2019/01/22	18	78.98	14	79.67	79.50	4	3,554	0.11%
2019/01/21	16	80.33	16	78.01	80.40	0	3,406	0.00%
2019/01/18	2	77.55	0.2	76.60	76.60	1.9	3,335	0.06%
2019/01/17	3	75.70	3.3	75.10	74.30	-0.3	3,250	-0.01%
2019/01/16	2	72.50	20	74.78	75.70	-18	3,108	-0.58%
2019/01/11	0	0.00	1	69.30	68.70	-1	2,976	-0.03%
2019/01/10	9	68.40	9	68.26	68.40	0	2,975	0.00%
2019/01/09	5	68.60	0	0.00	68.50	5	2,971	0.17%
2019/01/08	5.4	68.99	6	68.52	69.00	-0.6	2,977	-0.02%
2019/01/03	8	66.60	8	66.65	66.60	0	3,043	0.00%
2018/12/28	8	65.70	8	66.19	65.70	0	3,089	0.00%
2018/12/26	10	64.60	9	66.33	64.50	1	3,070	0.03%
2018/12/24	17	67.50	17	66.87	67.50	0	3,068	0.00%
2018/12/22	1	66.80	0	0.00	66.80	1	3,061	0.03%
2018/12/21	0	0.00	2	67.40	67.50	-2	3,076	-0.07%
2018/12/20	1	64.90	0	0.00	64.20	1	3,016	0.03%
2018/12/19	11	70.39	0	0.00	67.40	11	2,947	0.37%
2018/12/18	4	69.45	0	0.00	68.90	4	2,836	0.14%
2018/12/13	4	78.40	4	81.35	78.40	0	2,716	0.00%
2018/12/12	6	81.20	6	81.07	81.20	0	2,686	0.00%
2018/12/11	3	81.00	3	79.13	81.00	0	2,684	0.00%
2018/12/10	0	0.00	2	74.60	77.50	-2	2,655	-0.08%
2018/12/05	5	84.30	1	82.70	82.90	4	2,542	0.16%
2018/12/04	4	86.90	5	82.52	88.10	-1	2,457	-0.04%
2018/11/30	3	72.90	3	75.57	72.90	0	2,262	0.00%
2018/11/28	0	0.00	10	72.50	73.80	-10	2,275	-0.44%
2018/11/27	0	0.00	2	73.60	72.60	-2	2,265	-0.09%
2018/11/26	11	69.92	1	70.50	69.00	10	2,259	0.44%
2018/11/23	0	0.00	1	69.40	69.00	-1	2,323	-0.04%
2018/11/21	0	0.00	3	71.50	71.50	-3	2,432	-0.12%
2018/11/19	3	72.30	3	72.50	72.30	0	2,512	0.00%
2018/11/16	3	70.60	1	70.80	70.60	2	2,532	0.08%
2018/11/13	14	69.00	14	67.91	69.00	0	2,634	0.00%
2018/11/09	2	69.80	1	71.80	69.70	1	2,654	0.04%
2018/11/08	8	71.60	10	72.96	71.60	-2	2,660	-0.08%
2018/11/07	5	72.40	5	70.16	72.40	0	2,678	0.00%
2018/11/06	7	70.00	17	73.17	70.00	-10	2,714	-0.37%
2018/11/05	4	72.00	4	69.65	72.00	0	2,727	0.00%
2018/11/02	10	68.90	10	67.63	68.90	0	2,730	0.00%
2018/11/01	8	67.00	8	62.45	66.00	0	2,732	0.00%
2018/10/31	0	0.00	2	59.75	61.90	-2	2,732	-0.07%
2018/10/30	5	57.90	5	57.38	57.90	0	2,716	0.00%
2018/10/26	2	58.95	0	0.00	56.20	2	2,892	0.07%
2018/10/25	4	60.10	0	0.00	59.20	4	2,941	0.14%
2018/10/24	10	68.80	0	0.00	65.70	10	2,905	0.34%
2018/10/22	6	72.50	6	73.00	72.50	0	2,837	0.00%
2018/10/18	3	75.50	3	74.70	75.50	0	2,811	0.00%
2018/10/15	6	70.40	6	69.53	70.40	0	2,879	0.00%
2018/10/03	0	0.00	10	85.30	85.30	-10	2,723	-0.37%
2018/10/02	3	85.40	3	86.87	85.40	0	2,727	0.00%
2018/09/19	10	82.46	0	0.00	80.70	10	2,698	0.37%
2018/09/18	3	81.50	3	82.33	81.50	0	2,697	0.00%
2018/09/17	5	82.00	5	82.92	82.00	0	2,697	0.00%
2018/09/14	3	82.73	1	81.50	84.40	2	2,685	0.07%
2018/09/13	3	81.00	5	79.84	81.00	-2	2,676	-0.07%
2018/09/07	1	87.40	2	84.50	84.40	-1	2,634	-0.04%
2018/09/06	3	88.60	2	90.00	88.60	1	2,625	0.04%
2018/09/05	2	90.30	2	90.60	90.30	0	2,618	0.00%
2018/09/03	1	86.60	1	88.80	86.60	0	2,549	0.00%
2018/08/30	2	90.60	0	0.00	88.40	2	2,579	0.08%
2018/08/27	3	92.73	3	92.40	93.00	0	2,537	0.00%
2018/08/24	1	89.30	0	0.00	89.50	1	2,561	0.04%
2018/08/23	1	91.80	1	90.00	91.80	0	2,543	0.00%
2018/08/22	3	90.40	2	90.60	89.90	1	2,536	0.04%
2018/08/20	0	0.00	1	87.20	88.50	-1	2,505	-0.04%
2018/08/17	1	92.70	0	91.10	91.10	1	2,471	0.04%
2018/08/16	3	92.97	3	93.03	91.70	0	2,463	0.00%
2018/08/15	3	93.00	2	95.10	92.90	1	2,455	0.04%
2018/08/13	4	93.33	8	95.00	93.60	-4	2,460	-0.16%
2018/08/10	2	99.00	2	99.00	99.00	0	2,449	0.00%
2018/08/09	9	98.81	6	97.25	99.20	3	2,407	0.12%
2018/08/08	2	98.00	4	95.95	98.00	-2	2,384	-0.08%
2018/08/07	3	94.90	2	95.40	94.30	1	2,351	0.04%
2018/08/06	2	95.90	0	0.00	94.90	2	2,370	0.08%
2018/08/03	17	95.32	16	96.94	94.10	1	2,562	0.04%
2018/08/02	15	97.87	18	95.63	98.50	-3	2,562	-0.12%
2018/08/01	3	94.83	18	94.17	96.00	-15	2,486	-0.60%
2018/07/31	0	0.00	3	88.67	88.00	-3	2,416	-0.12%
2018/07/25	0	0.00	1	83.00	83.90	-1	2,506	-0.04%
2018/07/24	1	81.90	0	0.00	83.60	1	2,546	0.04%
2018/07/23	4	84.23	7	84.39	84.90	-3	2,652	-0.11%
2018/07/20	1	81.30	0	0.00	84.80	1	2,676	0.04%
2018/07/18	3	79.50	3	78.60	79.00	0	2,803	0.00%
2018/07/11	6	74.33	6	74.05	74.00	0	2,978	0.00%
2018/07/10	1	75.80	1	74.60	75.80	0	3,002	0.00%
2018/06/27	1	79.10	0	0.00	78.10	1	3,108	0.03%
2018/06/25	1	79.00	0	0.00	78.30	1	3,161	0.03%
2018/06/22	2	80.20	0	0.00	78.80	2	3,182	0.06%
2018/06/20	1	83.30	0	0.00	81.00	1	3,247	0.03%
2018/06/19	0	0.00	1	85.60	84.10	-1	3,305	-0.03%
2018/06/15	1	86.70	1	85.40	84.50	0	3,368	0.00%
2018/06/13	1	88.50	1	87.70	88.50	0	3,321	0.00%
2018/06/11	0	0.00	1	88.00	89.20	-1	3,430	-0.03%
2018/06/08	11	89.51	3	89.27	88.60	8	3,424	0.23%
2018/06/07	1	87.00	1	88.50	87.00	0	3,381	0.00%
2018/06/06	1	87.90	1	88.10	87.90	0	3,391	0.00%
2018/06/05	2	87.25	1	85.60	87.10	1	3,351	0.03%
2018/06/04	3	85.00	2	85.10	84.80	1	3,305	0.03%
2018/06/01	0	0.00	1	83.50	84.40	-1	3,287	-0.03%
2018/05/31	1	80.80	0	0.00	80.20	1	3,243	0.03%
2018/05/30	4	81.50	0	0.00	80.70	4	3,256	0.12%
2018/05/29	1	82.80	1	85.50	82.80	0	3,291	0.00%
2018/05/28	5	85.10	4	85.03	85.10	1	3,302	0.03%
2018/05/25	0	0.00	2	83.40	83.40	-2	3,301	-0.06%
2018/05/24	1	82.50	1	83.80	82.50	0	3,325	0.00%
2018/05/23	2	84.45	1	85.80	83.90	1	3,379	0.03%
2018/05/22	2	84.85	6	85.83	85.80	-4	3,381	-0.12%
2018/05/21	2	84.25	1	85.60	84.10	1	3,390	0.03%
2018/05/18	1	85.10	3	85.40	85.10	-2	3,412	-0.06%
2018/05/17	1	84.70	4	84.28	84.70	-3	3,401	-0.09%
2018/05/16	3	83.50	1	83.50	83.50	2	3,417	0.06%
2018/05/15	2	83.50	2	83.70	83.50	0	3,424	0.00%
2018/05/14	9	83.32	13	84.11	83.60	-4	3,457	-0.12%
2018/05/11	16	82.43	11	83.34	83.60	5	3,406	0.15%
2018/05/10	3	78.27	8	78.26	79.40	-5	3,197	-0.16%
2018/05/09	2	72.20	2	72.00	72.20	0	3,141	0.00%
2018/05/07	4	68.63	2	69.85	69.50	2	3,062	0.07%
2018/05/04	1	70.50	1	72.90	70.50	0	3,039	0.00%
2018/05/03	0	0.00	5	74.20	73.30	-5	3,006	-0.17%
2018/05/02	1	73.00	1	73.40	73.00	0	2,976	0.00%
2018/04/30	2	74.00	0	0.00	73.00	2	2,964	0.07%
2018/04/26	2	74.80	1	77.00	74.70	1	2,810	0.04%
2018/04/24	2	75.90	1	77.80	76.80	1	2,821	0.04%
2018/04/23	6	79.08	1	83.90	78.00	5	2,818	0.18%
2018/04/20	2	85.00	0	0.00	84.10	2	2,781	0.07%
2018/04/19	1	84.50	1	87.50	84.50	0	2,823	0.00%
2018/04/18	10	89.10	0	0.00	87.60	10	2,796	0.36%
2018/04/17	0	0.00	1	88.30	88.90	-1	2,779	-0.04%
2018/04/16	1	87.50	0	0.00	88.50	1	2,770	0.04%
2018/04/09	0	0.00	1	88.30	87.50	-1	2,778	-0.04%
2018/04/03	0	0.00	1	91.80	91.70	-1	2,747	-0.04%
2018/03/28	1	95.00	0	0.00	94.10	1	2,833	0.04%
2018/03/27	2	96.80	0	0.00	96.60	2	2,851	0.07%
2018/03/23	4	94.50	0	0.00	95.10	4	3,061	0.13%
2018/03/22	2	100.50	2	99.60	98.10	0	3,053	0.00%
2018/03/21	3	101.00	0	0.00	101.50	3	3,027	0.10%
2018/03/20	102	105.49	0	0.00	105.00	102	2,991	3.41%	大買/鉅額交易
2018/03/19	6	106.83	0	0.00	106.00	6	3,025	0.20%
2018/03/16	0	0.00	4	110.00	110.00	-4	3,068	-0.13%
2018/03/14	2	104.25	0	0.00	103.00	2	3,108	0.06%
2018/03/02	4	104.25	0	0.00	104.00	4	3,521	0.11%
2018/02/27	0	0.00	1	109.50	109.50	-1	3,476	-0.03%
2018/02/23	0	0.00	7	109.71	111.00	-7	3,484	-0.20%
2018/02/21	1	106.00	1	106.00	106.50	0	3,435	0.00%
2018/02/09	0	0.00	5	100.50	101.00	-5	3,417	-0.15%
2018/02/06	4	95.00	4	93.50	95.40	0	3,387	0.00%
2018/02/05	6	100.50	4	101.00	100.50	2	3,360	0.06%
2018/01/31	1	102.00	0	0.00	102.50	1	3,352	0.03%
2018/01/29	6	106.75	1	107.50	106.50	5	3,358	0.15%
2018/01/22	1	100.00	0	0.00	101.50	1	3,522	0.03%
2018/01/19	7	99.50	9	99.56	99.10	-2	3,508	-0.06%
2018/01/17	11	104.73	7	104.21	103.00	4	3,398	0.12%
2018/01/16	3	110.00	3	110.50	110.00	0	3,336	0.00%
2018/01/15	6	111.58	1	113.00	113.00	5	3,331	0.15%
2018/01/12	3	108.17	2	109.00	109.00	1	3,324	0.03%
2018/01/11	0	0.00	10	103.00	103.50	-10	3,297	-0.30%
2018/01/05	0	0.00	1	103.00	102.50	-1	3,374	-0.03%
2018/01/04	1	104.50	3	105.00	105.50	-2	3,366	-0.06%
2018/01/02	3	104.00	0	0.00	104.00	3	3,441	0.09%