矽創 (8016)-兆豐-北高雄券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
259.5
漲跌
▲3.0
漲幅
+1.17%
成交量
1,440張
產業
上市半導體類股
810人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽創 (8016)籌碼相關－兆豐-北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

兆豐-北高雄券商分點個股進出
兆豐-北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
2024/05/21	0	258.50	0	0.00	259.50	0	1,546	0.00%
2024/05/20	1	257.00	0	0.00	256.50	1	1,546	0.06%
2024/05/17	0	264.50	0	0.00	262.50	0	1,585	0.00%
2024/05/13	2	266.00	0	0.00	264.00	2	1,574	0.13%
2024/05/08	0.1	275.00	1	273.50	271.50	-0.9	1,558	-0.06%
2024/05/07	1	273.00	0	0.00	274.50	1	1,554	0.06%
2024/04/30	0	0.00	1	276.00	280.00	-1	1,524	-0.07%
2024/04/26	1	274.50	1	272.50	276.00	0	1,526	0.00%
2024/04/23	3	266.33	0	0.00	267.50	3	1,548	0.19%
2024/04/22	3	263.83	0	0.00	263.00	3	1,549	0.19%
2024/04/19	0	269.50	0	0.00	270.50	0	1,534	0.00%
2024/04/18	2	279.50	0	0.00	278.50	2	1,520	0.13%
2024/04/16	1	280.50	1	282.00	283.50	0	1,520	0.00%
2024/04/15	3	288.00	1	288.50	286.50	2	1,510	0.13%
2024/04/12	0.1	290.00	0	0.00	289.00	0.1	1,506	0.00%
2024/04/10	1	289.50	0	0.00	288.50	1	1,509	0.07%
2024/04/09	1	287.50	0	0.00	285.50	1	1,513	0.07%
2024/04/01	0	290.00	0	0.00	290.50	0	1,492	0.00%
2024/03/28	2	307.50	3	300.67	300.00	-1	1,459	-0.07%
2024/03/27	1	304.93	1	303.50	303.50	0	1,440	0.00%
2024/03/26	0	291.00	0	0.00	290.00	0	1,430	0.00%
2024/03/25	0	300.50	1	296.50	296.50	-1	1,441	-0.07%
2024/03/22	10	305.00	1	310.00	300.00	9	1,441	0.62%
2024/03/21	2.1	316.16	1	312.50	314.50	1.1	1,415	0.07%
2024/03/20	5	315.00	10.1	319.04	317.00	-5.1	1,365	-0.37%
2024/03/19	1	303.00	6	298.68	300.00	-5	1,245	-0.40%
2024/03/18	0	0.00	22	291.30	299.00	-22	1,224	-1.80%
2024/03/15	0	0.00	1	287.00	282.00	-1	1,195	-0.08%
2024/03/14	0	280.95	1	280.00	278.00	-1	1,146	-0.09%
2024/03/13	15	290.33	10	292.50	287.50	5	1,129	0.44%
2024/03/12	0	0.00	5	289.00	287.50	-5	1,109	-0.45%
2024/03/11	0	283.50	0	0.00	282.00	0	1,114	0.00%
2024/03/08	0	286.50	1	286.50	283.50	-1	1,129	-0.09%
2024/03/07	0	296.00	0	0.00	292.50	0	1,116	0.00%
2024/03/06	2	298.50	6	298.50	296.50	-4	1,118	-0.36%
2024/03/05	2	304.50	8	304.63	305.50	-6	1,126	-0.53%
2024/03/04	12	308.29	3.1	303.46	308.00	8.9	1,105	0.80%
2024/03/01	0	0.00	0.1	297.38	296.50	-0.1	1,066	-0.01%
2024/02/26	1.1	291.96	0	0.00	291.00	1.1	1,060	0.10%
2024/02/22	1	291.50	1	290.00	292.50	0	1,086	0.00%
2024/02/21	1	291.50	0	0.00	290.50	1	1,097	0.09%
2024/02/20	1	296.00	3.1	299.03	295.00	-2.1	1,103	-0.19%
2024/02/19	2	278.75	0	0.00	282.00	2	1,044	0.19%
2024/02/16	1.1	277.95	0	0.00	278.00	1.1	1,049	0.10%
2024/02/15	11	276.68	0	0.00	277.00	11	1,058	1.04%
2024/02/02	3	273.00	1	276.50	275.00	2	1,063	0.19%
2024/02/01	1	270.50	2	270.50	271.50	-1	1,071	-0.09%
2024/01/30	0	275.50	0	0.00	274.00	0	1,097	0.00%
2024/01/26	0	275.50	0	0.00	273.50	0	1,147	0.00%
2024/01/25	0	278.00	0	0.00	279.00	0	1,182	0.00%
2024/01/24	0	278.50	0	0.00	277.50	0	1,203	0.00%
2024/01/22	0	279.00	0	0.00	280.00	0	1,250	0.00%
2024/01/19	0	0.00	1	278.50	279.00	-1	1,251	-0.08%
2024/01/18	0	275.00	0	0.00	275.50	0	1,254	0.00%
2024/01/17	0	0.00	0.1	281.00	282.50	-0.1	1,250	0.00%
2024/01/16	0	0.00	2	279.00	281.00	-2	1,251	-0.16%
2024/01/15	1	279.50	0	0.00	281.00	1	1,275	0.08%
2024/01/12	0	277.00	0	0.00	276.50	0	1,297	0.00%
2024/01/11	0	277.67	0	0.00	277.50	0	1,329	0.00%
2024/01/10	0	276.00	1	277.00	280.50	-1	1,361	-0.07%
2024/01/09	1	279.00	0	0.00	277.50	1	1,372	0.07%
2024/01/05	1	280.00	1	277.00	280.00	0	1,379	0.00%
2024/01/04	0	0.00	2	282.00	283.00	-2	1,382	-0.14%
2024/01/02	0	275.00	0	0.00	276.00	0	1,361	0.00%
2023/12/29	1	278.50	1	277.00	278.00	0	1,358	0.00%
2023/12/28	0	277.50	0	0.00	276.00	0	1,372	0.00%
2023/12/27	1	279.00	0	0.00	280.00	1	1,400	0.07%
2023/12/25	0	277.50	0	0.00	274.00	0	1,379	0.00%
2023/12/22	0	0.00	1	279.50	281.00	-1	1,400	-0.07%
2023/12/21	1.1	273.10	0	0.00	276.00	1.1	1,410	0.07%
2023/12/20	1.1	279.97	0	0.00	279.00	1.1	1,389	0.08%
2023/12/19	0.1	281.73	0.1	282.00	280.00	0	1,378	0.00%
2023/12/18	1	287.01	0	0.00	289.00	1	1,387	0.07%
2023/12/15	2	289.51	0	0.00	288.50	2	1,410	0.14%
2023/12/12	1	292.00	0	0.00	290.00	1	1,584	0.06%
2023/12/07	2	289.00	0	0.00	288.00	2	1,747	0.11%
2023/12/06	1	286.00	1	289.00	290.50	0	1,871	0.00%
2023/12/05	0	287.50	1	283.50	284.50	-1	1,910	-0.05%
2023/12/01	1	290.50	1.1	293.00	292.00	-0.1	2,018	0.00%
2023/11/30	5	290.50	0	0.00	289.00	5	2,143	0.23%
2023/11/29	0	0.00	2	296.00	294.50	-2	2,153	-0.09%
2023/11/28	0	287.50	7	292.50	294.00	-7	2,154	-0.32%
2023/11/27	1	293.00	4.1	293.20	289.00	-3.1	2,151	-0.14%
2023/11/24	1	293.50	1	292.50	293.50	0	2,168	0.00%
2023/11/22	1	296.00	6	295.50	296.00	-5	2,179	-0.23%
2023/11/21	2	292.25	0	0.00	289.50	2	2,179	0.09%
2023/11/20	0	0.00	1	298.50	291.00	-1	2,196	-0.05%
2023/11/17	1	294.00	1	292.50	294.00	0	2,182	0.00%
2023/11/16	2.1	287.07	0	0.00	285.00	2.1	2,163	0.10%
2023/11/15	0	0.00	1	294.50	291.50	-1	2,153	-0.05%
2023/11/14	0	0.00	1	291.00	292.00	-1	2,152	-0.05%
2023/11/13	1	287.50	1	287.00	287.00	0	2,156	0.00%
2023/11/10	2	283.50	1	286.50	284.50	1	2,169	0.05%
2023/11/09	4	290.50	0	0.00	289.00	4	2,192	0.18%
2023/11/08	0	0.00	2	289.50	288.50	-2	2,201	-0.09%
2023/11/07	1	290.00	2	289.00	290.50	-1	2,207	-0.05%
2023/11/06	3	285.00	0	0.00	285.50	3	2,204	0.14%
2023/11/03	9	289.89	3	291.33	283.00	6	2,222	0.27%
2023/11/02	0.1	295.00	2	292.26	296.50	-2	2,199	-0.09%
2023/11/01	2	288.75	0.1	288.00	290.00	1.9	2,204	0.09%
2023/10/31	2	286.50	0	286.00	285.00	2	2,249	0.09%
2023/10/30	1.1	285.48	0	284.50	285.00	1	2,303	0.05%
2023/10/26	0	0.00	1	276.00	274.50	-1	2,322	-0.04%
2023/10/25	0.2	278.80	0	0.00	275.50	0.2	2,322	0.01%
2023/10/24	1	277.00	0	0.00	279.50	1	2,337	0.04%
2023/10/20	2	280.50	2	284.00	287.00	0	2,323	0.00%
2023/10/19	0	0.00	2	287.50	284.50	-2	2,309	-0.09%
2023/10/18	1	283.00	2	282.50	282.50	-1	2,282	-0.04%
2023/10/17	3	280.83	3	279.85	278.50	0	2,255	0.00%
2023/10/16	0	0.00	2	266.25	272.00	-2	2,263	-0.09%
2023/10/13	1.1	272.50	0	0.00	271.50	1.1	2,265	0.05%
2023/10/12	1	272.47	1	272.50	272.00	0	2,276	0.00%
2023/10/11	1	278.00	0	0.00	274.50	1	2,273	0.04%
2023/10/06	2.1	277.00	0	0.00	276.00	2.1	2,340	0.09%
2023/10/05	7	279.71	6	280.50	278.50	1	2,386	0.04%
2023/10/04	0	0.00	2	281.75	281.50	-2	2,406	-0.08%
2023/10/03	0	0.00	3	283.67	280.00	-3	2,411	-0.12%
2023/10/02	9	274.94	1	274.00	277.50	8	2,399	0.33%
2023/09/28	0	0.00	3	277.50	278.50	-3	2,394	-0.13%
2023/09/27	5	271.00	1	277.50	278.50	4	2,398	0.17%
2023/09/26	1	277.50	1	283.50	278.50	0	2,380	0.00%
2023/09/25	3	282.83	0	0.00	282.50	3	2,371	0.13%
2023/09/22	0	0.00	20	281.38	285.00	-20	2,370	-0.84%
2023/09/20	0	0.00	2	288.00	286.50	-2	2,359	-0.08%
2023/09/19	8	288.88	11.1	293.96	295.50	-3.1	2,340	-0.13%
2023/09/18	0	0.00	1.2	307.68	293.00	-1.2	2,278	-0.05%
2023/09/15	2	306.50	5	308.20	302.50	-3	2,202	-0.14%
2023/09/14	1.1	301.91	1	303.00	300.00	0.1	2,129	0.00%
2023/09/13	0	0.00	2	296.50	295.00	-2	2,083	-0.10%
2023/09/12	3.1	291.72	1	291.00	292.00	2.1	2,032	0.10%
2023/09/11	2	293.00	14	291.64	291.50	-12	1,953	-0.61%
2023/09/08	2	278.25	2	276.25	277.50	0	1,835	0.00%
2023/09/07	2	274.00	0	0.00	271.50	2	1,800	0.11%
2023/09/06	1	273.50	0.1	275.50	273.50	0.9	1,764	0.05%
2023/09/05	3.1	271.53	5.1	273.02	279.00	-2	1,684	-0.12%
2023/09/04	3	247.50	5	252.20	255.00	-2	1,563	-0.13%
2023/09/01	5	248.50	5	250.00	250.50	0	1,544	0.00%
2023/08/31	3	245.00	3	250.00	250.00	0	1,542	0.00%
2023/08/30	0	0.00	3	248.50	248.50	-3	1,553	-0.19%
2023/08/29	4.1	242.57	2	244.50	244.00	2.1	1,535	0.14%
2023/08/28	0	0.00	3.1	242.50	243.50	-3.1	1,513	-0.20%
2023/08/24	2	240.50	2	240.25	242.00	0	1,466	0.00%
2023/08/23	1	235.00	0	0.00	236.00	1	1,447	0.07%
2023/08/18	3	234.83	1.2	234.85	233.50	1.8	1,448	0.13%
2023/08/17	2.1	239.84	1	239.50	239.00	1.1	1,437	0.08%
2023/08/16	1	239.50	0	239.50	239.50	1	1,423	0.07%
2023/08/15	0.2	237.24	2	240.00	239.50	-1.8	1,409	-0.13%
2023/08/11	2	235.00	1	236.00	236.50	1	1,375	0.07%
2023/08/10	0	232.50	0.1	232.00	235.50	-0.1	1,374	0.00%
2023/08/09	1	232.00	0	0.00	236.50	1	1,376	0.07%
2023/08/08	0	0.00	1.1	233.41	236.50	-1.1	1,347	-0.08%
2023/08/07	0.3	235.31	0	0.00	235.50	0.3	1,334	0.02%
2023/08/04	2	232.25	4	235.63	234.00	-2	1,299	-0.15%
2023/08/02	6.1	234.50	6	236.00	230.00	0.1	1,240	0.01%
2023/08/01	3	225.17	4	226.88	230.50	-1	1,170	-0.09%
2023/07/31	1	219.50	1	222.00	220.00	0	1,128	0.00%
2023/07/27	6	219.25	2	221.00	219.50	4	1,122	0.36%
2023/07/26	0	0.00	5	211.00	207.50	-5	1,104	-0.45%
2023/07/25	4	214.25	0	0.00	213.00	4	1,092	0.37%
2023/07/24	2	215.75	0	0.00	214.50	2	1,087	0.18%
2023/07/21	5	219.00	0	0.00	221.00	5	1,087	0.46%
2023/07/20	2	221.75	1	221.00	221.00	1	1,103	0.09%
2023/07/19	3	222.83	1	219.50	224.00	2	1,105	0.18%
2023/07/18	2	214.50	1	213.00	216.00	1	1,106	0.09%
2023/07/13	3	227.50	3	232.00	219.00	0	1,114	0.00%
2023/07/12	0	0.00	0	247.50	246.50	0	1,077	0.00%
2023/07/11	2	247.50	2	247.00	246.00	0	1,053	0.00%
2023/07/10	0	0.00	2	247.25	248.00	-2	1,046	-0.19%
2023/07/07	3	245.67	1	246.50	248.50	2	1,060	0.19%
2023/07/06	1	247.50	3	248.83	250.50	-2	1,113	-0.18%
2023/07/05	3	247.50	2	248.75	246.50	1	1,110	0.09%
2023/07/04	1	245.00	2	246.50	250.00	-1	1,111	-0.09%
2023/07/03	1	242.00	1	243.00	244.50	0	1,090	0.00%
2023/06/30	4	234.50	0	0.00	234.50	4	1,080	0.37%
2023/06/29	1	242.00	1	242.50	239.00	0	1,076	0.00%
2023/06/28	1	238.00	1	238.50	238.00	0	1,076	0.00%
2023/06/26	1	232.50	0	0.00	231.00	1	1,142	0.09%
2023/06/21	1	235.50	0	0.00	236.50	1	1,154	0.09%
2023/06/16	1	236.50	1	238.00	238.50	0	1,257	0.00%
2023/06/15	0	0.00	0.1	238.00	239.00	-0.1	1,300	-0.01%
2023/06/14	1	238.50	0.1	239.00	238.00	0.9	1,413	0.06%
2023/06/13	1	238.00	1.1	240.36	239.50	-0.1	1,429	-0.01%
2023/06/08	0	0.00	1.1	235.59	234.50	-1.1	1,430	-0.08%
2023/06/07	1	236.00	2.1	235.24	235.50	-1.1	1,454	-0.08%
2023/06/06	2	232.75	1	232.50	231.50	1	1,449	0.07%
2023/06/05	1	232.00	0.1	233.67	234.00	0.9	1,456	0.06%
2023/06/02	1	225.50	0	0.00	226.00	1	1,451	0.07%
2023/06/01	0	223.00	0	0.00	223.00	0	1,466	0.00%
2023/05/29	0.1	226.50	0	0.00	225.50	0.1	1,518	0.01%
2023/05/26	4	223.75	0	0.00	221.00	4	1,551	0.26%
2023/05/25	3	222.50	3	225.00	224.50	0	1,596	0.00%
2023/05/19	0	0.00	1	223.00	223.50	-1	1,914	-0.05%
2023/05/18	0.1	223.50	0	0.00	222.50	0.1	1,936	0.01%
2023/05/17	0	0.00	2	222.50	222.50	-2	1,953	-0.10%
2023/05/16	0	0.00	1	218.50	220.50	-1	1,949	-0.05%
2023/05/15	2	214.00	0	0.00	215.00	2	1,937	0.10%
2023/05/12	1	216.50	0	0.00	220.00	1	1,960	0.05%
2023/05/11	0	219.50	0	0.00	218.00	0	1,984	0.00%
2023/05/10	0	0.00	0.1	225.00	223.00	-0.1	2,054	0.00%
2023/05/09	0	221.00	0	0.00	220.50	0	2,071	0.00%
2023/05/08	3.1	222.58	1	223.50	223.50	2.1	2,088	0.10%
2023/05/05	2	223.00	0.1	223.50	223.50	2	2,108	0.09%
2023/05/04	0.1	224.50	1	222.50	222.50	-0.9	2,137	-0.04%
2023/05/03	0	0.00	1	226.50	226.50	-1	2,191	-0.05%
2023/05/02	0.2	228.50	2	228.75	228.50	-1.8	2,313	-0.08%
2023/04/28	3	225.67	3	228.17	227.50	0	2,365	0.00%
2023/04/27	0	219.50	1	221.50	221.50	-1	2,360	-0.04%
2023/04/26	0	0.00	2	219.25	221.50	-2	2,354	-0.08%
2023/04/25	3	221.17	1	218.00	219.50	2	2,351	0.09%
2023/04/24	10	229.75	4	232.50	229.00	6	2,330	0.26%
2023/04/21	7	230.86	11	235.18	229.50	-4	2,327	-0.17%
2023/04/20	1	238.00	3	236.33	236.50	-2	2,317	-0.09%
2023/04/19	1	246.50	2	244.00	240.50	-1	2,331	-0.04%
2023/04/18	2	248.00	0.2	246.00	245.00	1.8	2,353	0.08%
2023/04/17	1	257.00	1	256.50	250.00	0	2,362	0.00%
2023/04/14	0	0.00	2	251.00	253.00	-2	2,356	-0.08%
2023/04/13	2	247.50	2	246.25	245.50	0	2,364	0.00%
2023/04/12	3.1	250.51	1	250.00	252.50	2.1	2,351	0.09%
2023/04/11	1.1	243.02	3	249.00	250.50	-1.9	2,318	-0.08%
2023/04/10	3	241.67	3	242.33	240.50	0	2,250	0.00%
2023/04/07	1	235.00	2	239.50	239.50	-1	2,247	-0.04%
2023/03/31	3	238.33	2	240.50	237.50	1	2,222	0.04%
2023/03/30	1	234.00	0	0.00	234.50	1	2,202	0.05%
2023/03/28	6	240.25	2	235.25	235.50	4	2,189	0.18%
2023/03/27	2	241.50	3	242.67	243.00	-1	2,127	-0.05%
2023/03/24	2	239.75	4	239.50	240.00	-2	2,115	-0.09%
2023/03/22	4	239.63	7	240.64	241.00	-3	2,098	-0.14%
2023/03/21	3	238.50	2	238.25	237.50	1	2,061	0.05%
2023/03/20	1	235.50	0	0.00	233.00	1	2,014	0.05%
2023/03/17	9	226.67	4	228.00	224.50	5	1,973	0.25%
2023/03/16	1	228.50	1	228.00	227.50	0	1,866	0.00%
2023/03/15	0	0.00	10	225.00	225.00	-10	1,855	-0.54%
2023/03/13	1	218.50	1	219.50	224.50	0	1,888	0.00%
2023/03/10	4	224.63	3	228.67	223.50	1	1,881	0.05%
2023/03/09	2	235.50	0	0.00	233.00	2	1,870	0.11%
2023/03/08	1	234.50	1	232.50	234.50	0	1,873	0.00%
2023/03/06	1	235.50	0	0.00	233.00	1	1,851	0.05%
2023/03/03	14	232.50	3	232.33	229.50	11	1,840	0.60%
2023/03/02	3	230.17	2	228.75	232.50	1	1,832	0.05%
2023/03/01	2	230.25	1	230.50	230.00	1	1,824	0.05%
2023/02/24	2	234.92	3	230.00	228.00	-1	1,806	-0.05%
2023/02/23	5	238.00	3	237.67	236.50	2	1,774	0.11%
2023/02/22	4	234.00	2	238.00	233.00	2	1,743	0.11%
2023/02/21	6	240.00	6	242.58	243.00	0	1,700	0.00%
2023/02/20	2	222.00	2.1	225.88	226.00	-0.1	1,603	-0.01%
2023/02/17	4	217.25	4	217.75	217.50	0	1,578	0.00%
2023/02/16	2	212.25	0	0.00	214.50	2	1,565	0.13%
2023/02/15	0	0.00	1	209.00	208.50	-1	1,628	-0.06%
2023/02/14	1	214.00	0	0.00	210.50	1	1,710	0.06%
2023/02/13	0	0.00	1	210.50	211.00	-1	1,853	-0.05%
2023/02/08	2	218.50	2.2	220.68	222.50	-0.2	1,877	-0.01%
2023/02/07	1	216.00	2	214.25	215.00	-1	1,805	-0.06%
2023/02/06	2	211.75	0	0.00	212.50	2	1,788	0.11%
2023/02/03	0	0.00	3	213.83	210.50	-3	1,777	-0.17%
2023/02/02	2	215.25	0	0.00	215.00	2	1,762	0.11%
2023/02/01	0	0.00	0.2	215.00	214.50	-0.2	1,751	-0.01%
2023/01/31	3	206.83	5	209.30	211.50	-2	1,696	-0.12%
2023/01/30	2	194.25	6	195.50	196.50	-4	1,583	-0.25%
2023/01/13	1	183.50	0	0.00	183.00	1	1,563	0.06%
2023/01/11	0	0.00	1	186.50	186.50	-1	1,586	-0.06%
2023/01/09	0	0.00	1	189.50	190.00	-1	1,648	-0.06%
2023/01/06	1	190.00	2	190.75	189.00	-1	1,646	-0.06%
2023/01/05	2	187.50	0	0.00	186.50	2	1,626	0.12%
2023/01/03	2	178.25	2	180.25	185.50	0	1,604	0.00%
2022/12/29	0	0.00	1	176.00	178.00	-1	1,591	-0.06%
2022/12/27	0	0.00	2	177.25	178.00	-2	1,617	-0.12%
2022/12/26	1	173.00	0	0.00	172.00	1	1,614	0.06%
2022/12/23	0	0.00	0.6	172.00	173.50	-0.6	1,638	-0.04%
2022/12/22	0	175.00	0	0.00	174.00	0	1,649	0.00%
2022/12/20	0	173.00	0	0.00	172.50	0	1,668	0.00%
2022/12/19	5	181.50	0	0.00	179.50	5	1,677	0.30%
2022/12/16	0	0.00	2	184.50	185.00	-2	1,675	-0.12%
2022/12/15	1	180.50	1	182.50	183.00	0	1,662	0.00%
2022/12/14	0	181.00	0	0.00	181.00	0	1,653	0.00%
2022/12/13	1	177.00	0	0.00	176.50	1	1,651	0.06%
2022/12/09	0	180.00	7	179.50	179.50	-7	1,675	-0.42%
2022/12/08	6	180.00	0	0.00	181.00	6	1,673	0.36%
2022/12/07	2	181.00	1	181.50	180.50	1	1,678	0.06%
2022/12/06	4	185.63	0	0.00	184.50	4	1,684	0.24%
2022/12/05	2	193.50	3	194.33	192.00	-1	1,665	-0.06%
2022/12/02	2	192.00	2	192.00	192.00	0	1,657	0.00%
2022/12/01	1	194.50	3	194.83	194.00	-2	1,663	-0.12%
2022/11/30	2	189.50	2	191.00	190.50	0	1,653	0.00%
2022/11/29	5	186.50	6	188.42	188.00	-1	1,675	-0.06%
2022/11/28	0	0.00	1	190.00	188.00	-1	1,693	-0.06%
2022/11/25	3	189.17	1	190.00	188.50	2	1,711	0.12%
2022/11/21	0	0.00	1.1	190.77	187.00	-1.1	1,762	-0.06%
2022/11/18	0	0.00	8	191.50	189.50	-8	1,780	-0.45%
2022/11/17	3.6	192.84	8	192.06	193.00	-4.4	1,780	-0.25%
2022/11/16	0	0.00	1	192.00	192.00	-1	1,791	-0.06%
2022/11/15	0	0.00	16	188.50	190.50	-16	1,839	-0.87%
2022/11/14	18	188.36	1	188.50	189.50	17	1,836	0.93%
2022/11/11	17	202.91	2	200.00	196.00	15	1,828	0.82%
2022/11/10	5.1	194.77	10	195.15	197.00	-4.9	1,764	-0.28%
2022/11/09	10	190.53	9	192.94	195.00	1	1,682	0.06%
2022/11/08	1	188.00	0	0.00	180.00	1	1,570	0.06%
2022/11/07	2	179.00	0	0.00	178.50	2	1,581	0.13%
2022/11/04	1	171.50	5	173.10	174.00	-4	1,580	-0.25%
2022/11/03	0	0.00	5	169.50	173.50	-5	1,581	-0.32%
2022/11/02	0	0.00	4	172.38	172.00	-4	1,590	-0.25%
2022/11/01	2	168.50	0	0.00	169.50	2	1,591	0.13%
2022/10/31	0	0.00	1	166.50	165.50	-1	1,598	-0.06%
2022/10/28	5	166.30	0.1	166.00	164.00	5	1,603	0.31%
2022/10/27	1	168.00	0	0.00	171.50	1	1,618	0.06%
2022/10/26	2	168.50	0	0.00	166.50	2	1,634	0.12%
2022/10/25	1	172.50	2.2	170.88	168.00	-1.2	1,633	-0.07%
2022/10/24	2.2	175.71	3	174.83	173.50	-0.8	1,663	-0.05%
2022/10/21	1	174.00	0.2	173.00	170.50	0.8	1,664	0.05%
2022/10/20	1	175.00	1	173.00	175.00	0	1,663	0.00%
2022/10/19	1	178.50	1	178.00	176.50	0	1,662	0.00%
2022/10/18	0	0.00	1	179.00	180.00	-1	1,674	-0.06%
2022/10/17	2.2	171.68	12	165.54	178.00	-9.8	1,693	-0.58%
2022/10/14	3	167.50	5.1	167.56	169.50	-2.1	1,688	-0.12%
2022/10/13	6	162.66	3	163.17	156.00	3	1,706	0.18%
2022/10/12	2	164.00	0	0.00	165.00	2	1,700	0.12%
2022/10/11	6	165.83	2	166.50	166.00	4	1,710	0.23%
2022/10/07	1	174.50	2	174.00	174.50	-1	1,712	-0.06%
2022/10/06	1	175.50	8	172.13	175.50	-7	1,740	-0.40%
2022/10/05	4	171.75	0	0.00	170.50	4	1,768	0.23%
2022/10/04	2	168.50	4	170.50	170.50	-2	1,794	-0.11%
2022/09/30	6	158.67	0	0.00	164.50	6	1,810	0.33%
2022/09/29	2	160.50	0	0.00	159.00	2	1,807	0.11%
2022/09/26	1	161.00	1	159.50	157.00	0	1,815	0.00%
2022/09/23	3	166.50	1	165.50	165.00	2	1,824	0.11%
2022/09/22	2	165.00	4	165.38	169.50	-2	1,832	-0.11%
2022/09/21	0	169.50	19	168.97	168.00	-19	1,841	-1.03%
2022/09/20	1	170.50	2	170.50	171.00	-1	1,848	-0.05%
2022/09/19	0	0.00	1	167.00	168.50	-1	1,854	-0.05%
2022/09/16	6	173.33	1	172.00	170.50	5	1,856	0.27%
2022/09/15	0	0.00	6	178.50	176.00	-6	1,872	-0.32%
2022/09/13	0	180.50	0	0.00	180.00	0	1,889	0.00%
2022/09/12	4	179.75	4	179.75	180.00	0	1,886	0.00%
2022/09/08	4	175.00	1	175.00	177.50	3	1,904	0.16%
2022/09/06	0	0.00	1	175.00	174.00	-1	1,888	-0.05%
2022/09/05	2	179.25	3	178.00	178.00	-1	1,884	-0.05%
2022/09/01	13	189.00	0	0.00	187.50	13	1,839	0.71%
2022/08/31	0	0.00	1	191.00	190.50	-1	1,831	-0.05%
2022/08/30	2	189.25	3	188.50	190.50	-1	1,852	-0.05%
2022/08/29	8	182.56	5	184.80	185.50	3	1,841	0.16%
2022/08/26	2.1	191.71	0	0.00	189.50	2.1	1,829	0.11%
2022/08/25	0	0.00	1	189.00	188.50	-1	1,811	-0.06%
2022/08/24	0	0.00	4	187.25	186.00	-4	1,821	-0.22%
2022/08/23	4	187.50	4	188.38	188.50	0	1,810	0.00%
2022/08/22	1	191.00	10	187.70	188.00	-9	1,794	-0.50%
2022/08/19	13	179.58	3	179.67	179.50	10	1,730	0.58%
2022/08/18	7	175.86	3	179.67	180.50	4	1,706	0.23%
2022/08/17	4	172.50	0	0.00	172.50	4	1,667	0.24%
2022/08/16	0	0.00	1	177.00	176.00	-1	1,652	-0.06%
2022/08/15	8	178.63	1	178.50	180.00	7	1,643	0.43%
2022/08/12	8	176.19	4	174.50	179.50	4	1,602	0.25%
2022/08/11	2	167.25	0	0.00	168.50	2	1,544	0.13%
2022/08/10	0	0.00	1	164.00	163.00	-1	1,531	-0.07%
2022/08/08	0	0.00	4	165.00	166.50	-4	1,521	-0.26%
2022/08/05	0	0.00	13	164.69	166.00	-13	1,519	-0.86%
2022/08/04	2	157.25	0	0.00	160.00	2	1,519	0.13%
2022/08/03	3	157.17	3	158.17	159.00	0	1,510	0.00%
2022/08/02	2	164.50	0	0.00	161.00	2	1,492	0.13%
2022/08/01	4	167.25	1	166.50	167.00	3	1,478	0.20%
2022/07/29	2	165.25	1	166.50	167.50	1	1,477	0.07%
2022/07/28	2	162.50	1	164.50	160.00	1	1,453	0.07%
2022/07/27	4	162.00	0	0.00	163.50	4	1,446	0.28%
2022/07/26	1	159.00	6	159.42	160.00	-5	1,438	-0.35%
2022/07/25	1	163.00	1	162.50	164.00	0	1,440	0.00%
2022/07/22	0	0.00	5	167.50	169.00	-5	1,432	-0.35%
2022/07/21	11	156.64	1	157.50	162.00	10	1,391	0.72%
2022/07/20	0	0.00	2	157.00	155.50	-2	1,379	-0.14%
2022/07/19	0	0.00	1	148.00	148.00	-1	1,361	-0.07%
2022/07/18	2	147.25	0	0.00	148.00	2	1,375	0.15%
2022/07/15	1	143.50	0	0.00	142.00	1	1,376	0.07%
2022/07/14	2	142.00	0	0.00	142.50	2	1,371	0.15%
2022/07/13	0.1	174.50	1	170.00	170.00	-0.9	1,340	-0.07%
2022/07/12	0	173.00	0	0.00	170.50	0	1,298	0.00%
2022/07/08	2	183.50	2	182.50	189.00	0	1,267	0.00%
2022/07/07	4	184.25	0	0.00	185.50	4	1,242	0.32%
2022/07/06	1	182.01	2	190.00	181.50	-1	1,239	-0.08%
2022/07/05	1	191.98	0	0.00	190.00	1	1,251	0.08%
2022/07/04	1	188.00	8	187.00	187.00	-7	1,244	-0.56%
2022/07/01	0.1	195.50	1.1	188.36	188.00	-1	1,253	-0.08%
2022/06/30	0	0.00	1	202.50	200.00	-1	1,230	-0.08%
2022/06/29	2	205.25	2	204.00	206.00	0	1,225	0.00%
2022/06/28	0	0.00	1	204.50	203.00	-1	1,225	-0.08%
2022/06/24	0	0.00	1	207.00	207.00	-1	1,247	-0.08%
2022/06/23	1	204.49	0	0.00	202.50	1	1,243	0.08%
2022/06/22	0	0.00	1	208.00	207.00	-1	1,226	-0.08%
2022/06/21	1	219.50	0	0.00	224.50	1	1,203	0.08%
2022/06/20	0.1	221.00	0	0.00	218.00	0.1	1,211	0.01%
2022/06/17	1	227.01	5	231.00	228.00	-4	1,219	-0.33%
2022/06/15	0	0.00	1	244.50	242.50	-1	1,313	-0.08%
2022/06/14	1.1	242.91	1	237.50	245.50	0.1	1,364	0.01%
2022/06/13	0	243.00	0	0.00	240.00	0	1,374	0.00%
2022/06/10	0	0.00	5	246.00	247.00	-5	1,416	-0.35%
2022/06/09	1	249.50	1	249.00	249.50	0	1,432	0.00%
2022/06/08	7	253.71	1	256.50	252.50	6	1,441	0.42%
2022/06/06	1	261.00	1	258.50	259.00	0	1,514	0.00%
2022/06/02	2	263.00	0	0.00	262.50	2	1,529	0.13%
2022/06/01	5	265.40	1	267.50	264.00	4	1,542	0.26%
2022/05/31	2.1	258.36	0	0.00	258.00	2.1	1,511	0.14%
2022/05/30	1	253.95	0	0.00	254.00	1	1,517	0.07%
2022/05/27	1	241.50	0	0.00	244.00	1	1,523	0.07%
2022/05/26	0.1	239.00	0	0.00	235.50	0.1	1,526	0.00%
2022/05/13	3.1	249.00	0	0.00	248.00	3.1	1,626	0.19%
2022/05/04	0	0.00	1	256.00	256.00	-1	1,694	-0.06%
2022/04/27	2	242.00	4	243.13	247.00	-2	1,714	-0.12%
2022/04/26	1	255.50	0	0.00	252.00	1	1,712	0.06%
2022/04/22	1	261.00	2	262.00	262.00	-1	1,732	-0.06%
2022/04/21	0	0.00	2	266.25	265.00	-2	1,742	-0.11%
2022/04/20	6	273.17	0	0.00	269.00	6	1,786	0.34%
2022/04/19	0	0.00	2	278.00	274.50	-2	1,833	-0.11%
2022/04/18	2	273.50	0	0.00	273.50	2	1,855	0.11%
2022/04/15	2	276.50	1	275.50	273.50	1	1,870	0.05%
2022/04/13	1	283.50	0	0.00	283.50	1	1,912	0.05%
2022/04/12	1	277.50	1	277.53	279.50	0	1,958	0.00%
2022/04/11	1	277.50	0	0.00	277.00	1	1,983	0.05%
2022/04/07	0	0.00	2	285.25	284.00	-2	1,983	-0.10%
2022/04/01	1	290.00	1	286.50	294.50	0	1,990	0.00%
2022/03/29	1	294.00	0	0.00	294.00	1	2,016	0.05%
2022/03/25	1	302.50	0	0.00	299.00	1	2,090	0.05%
2022/03/24	1	299.00	0	0.00	300.00	1	2,164	0.05%
2022/03/21	1	306.50	1	304.50	303.50	0	2,512	0.00%
2022/03/18	5	308.30	4	308.50	306.50	1	2,530	0.04%
2022/03/17	5	301.90	0	0.00	304.50	5	2,439	0.20%
2022/03/16	2	292.75	2	294.50	293.50	0	2,409	0.00%
2022/03/14	4	306.25	5	303.00	303.00	-1	2,467	-0.04%
2022/03/11	1	304.50	2	305.25	305.50	-1	2,513	-0.04%
2022/03/10	3	307.33	5	306.50	307.00	-2	2,515	-0.08%
2022/03/07	1	288.50	1	285.00	284.50	0	2,646	0.00%
2022/03/03	2	301.50	5	299.60	300.00	-3	2,683	-0.11%
2022/03/02	1	300.00	1	292.00	300.00	0	2,690	0.00%
2022/03/01	3	294.50	28	295.00	294.50	-25	2,687	-0.93%
2022/02/25	1	294.00	22	294.00	291.50	-21	2,710	-0.77%
2022/02/24	50	289.80	3	293.33	288.00	47	2,757	1.70%
2022/02/23	1	299.50	0	0.00	299.00	1	2,762	0.04%
2022/02/22	10	290.00	0	0.00	290.50	10	2,794	0.36%
2022/02/21	2	301.00	0.1	300.00	301.50	1.9	2,885	0.07%
2022/02/18	0	0.00	2	296.00	298.50	-2	3,020	-0.07%
2022/02/17	5	297.00	3	295.00	294.50	2	3,047	0.07%
2022/02/16	0	0.00	1.1	298.10	296.00	-1.1	3,107	-0.03%
2022/02/15	1	293.00	3	294.36	293.00	-2	3,126	-0.07%
2022/02/14	1.1	291.12	1	290.50	290.00	0.1	3,163	0.00%
2022/02/11	1	295.50	0	0.00	298.00	1	3,197	0.03%
2022/02/10	3	290.67	3	289.50	289.00	0	3,224	0.00%
2022/02/09	3	291.00	3	292.33	293.00	0	3,278	0.00%
2022/02/08	3	286.17	1	288.00	288.00	2	3,375	0.06%
2022/01/26	1	281.00	3	284.50	282.50	-2	3,459	-0.06%
2022/01/25	9	284.94	7	281.86	282.00	2	3,526	0.06%
2022/01/24	1	284.00	1	286.00	287.00	0	3,580	0.00%
2022/01/21	3	285.83	4	285.25	285.00	-1	3,690	-0.03%
2022/01/20	0	0.00	2	289.00	293.50	-2	3,782	-0.05%
2022/01/19	0.1	288.51	5	287.20	287.00	-4.9	3,804	-0.13%
2022/01/18	3	297.33	3	293.83	294.00	0	3,849	0.00%
2022/01/17	6	284.67	5	288.00	294.50	1	3,858	0.03%
2022/01/14	0	0.00	1	279.00	285.50	-1	3,860	-0.03%
2022/01/13	2	280.00	6	279.83	280.50	-4	3,931	-0.10%
2022/01/12	4	288.38	2	293.00	286.50	2	3,910	0.05%
2022/01/11	1	298.50	2	299.50	297.00	-1	3,877	-0.03%
2022/01/10	2	304.75	1	307.00	307.00	1	3,866	0.03%
2022/01/07	0	0.00	0.4	298.00	300.00	-0.4	3,861	-0.01%
2022/01/06	5	306.60	1	307.50	307.50	4	3,846	0.10%
2022/01/05	2	310.75	8.4	309.34	306.00	-6.4	3,848	-0.17%
2022/01/04	0	0.00	1.2	317.08	317.00	-1.2	3,814	-0.03%
2022/01/03	1	317.50	0	0.00	321.00	1	3,797	0.03%
2021/12/30	1	322.00	1	321.00	320.00	0	3,809	0.00%
2021/12/29	0	320.50	1	320.00	319.50	-1	3,825	-0.03%
2021/12/27	5	322.60	5.1	322.53	320.50	-0.1	3,900	0.00%
2021/12/24	4	321.25	5	324.30	320.50	-1	3,935	-0.03%
2021/12/23	1	323.00	0	0.00	320.50	1	3,951	0.03%
2021/12/22	2	324.25	3	325.33	321.50	-1	3,997	-0.03%
2021/12/21	6	322.83	0	0.00	325.50	6	3,980	0.15%
2021/12/20	1	328.50	2	330.00	323.00	-1	3,956	-0.03%
2021/12/17	20	327.83	11.1	328.75	332.00	8.9	3,915	0.23%
2021/12/16	6	318.75	5.1	316.58	324.00	0.9	3,764	0.02%
2021/12/15	1	296.50	0	0.00	305.00	1	3,654	0.03%
2021/12/14	1	294.50	2	294.00	289.50	-1	3,658	-0.03%
2021/12/13	2.4	303.08	0	0.00	301.50	2.4	3,658	0.07%
2021/12/10	6	300.50	1	300.00	300.00	5	3,706	0.13%
2021/12/09	0	0.00	2	303.50	301.00	-2	3,716	-0.05%
2021/12/08	6	309.83	9	310.00	311.00	-3	3,699	-0.08%
2021/12/07	3	305.33	7	304.86	306.00	-4	3,700	-0.11%
2021/12/06	2	299.75	1	301.00	298.50	1	3,703	0.03%
2021/12/03	11	300.50	2	301.50	298.00	9	3,750	0.24%
2021/12/02	6	296.42	5.1	298.19	298.00	0.9	3,762	0.02%
2021/12/01	6	291.17	1	294.00	292.50	5	3,835	0.13%
2021/11/30	3.1	281.98	3	281.17	280.50	0.1	3,814	0.00%
2021/11/29	3.1	277.26	2	272.75	277.50	1.1	3,903	0.03%
2021/11/25	2	284.75	1	281.00	281.00	1	4,011	0.02%
2021/11/23	2	287.00	2	282.00	281.50	0	4,097	0.00%
2021/11/22	4	292.00	1	295.00	293.50	3	4,133	0.07%
2021/11/19	1	298.50	9	292.44	292.00	-8	4,185	-0.19%
2021/11/18	6.1	299.26	7	300.71	295.00	-0.9	4,226	-0.02%
2021/11/17	1.2	295.42	0	0.00	294.50	1.2	4,156	0.03%
2021/11/16	0	0.00	1	284.00	279.50	-1	4,088	-0.02%
2021/11/15	0	0.00	2	286.50	282.00	-2	4,145	-0.05%
2021/11/12	1	278.50	1	275.00	275.00	0	4,275	0.00%
2021/11/11	0	0.00	3.3	274.42	273.50	-3.3	4,337	-0.07%
2021/11/10	9	278.11	0	0.00	277.00	9	4,362	0.21%
2021/11/09	4.1	276.96	3	274.83	274.50	1.1	4,386	0.03%
2021/11/08	4	269.25	5	269.70	269.00	-1	4,397	-0.02%
2021/11/05	9.2	264.33	14	267.04	267.00	-4.9	4,471	-0.11%
2021/11/04	1	258.00	2	248.00	258.00	-1	4,509	-0.02%
2021/11/03	4	251.50	1	252.00	251.50	3	4,568	0.07%
2021/11/02	3	251.00	0	0.00	241.50	3	4,599	0.07%
2021/11/01	5	257.80	1	269.00	256.50	4	4,606	0.09%
2021/10/29	3	270.33	2	268.75	266.50	1	4,638	0.02%
2021/10/28	1	263.50	1	263.00	262.00	0	4,625	0.00%
2021/10/27	1	251.50	2	248.50	255.50	-1	4,724	-0.02%
2021/10/26	2	256.00	1.2	252.17	250.00	0.8	4,991	0.02%
2021/10/22	3	241.17	1	240.00	246.00	2	5,276	0.04%
2021/10/21	1	248.00	0	0.00	238.50	1	5,459	0.02%
2021/10/20	0	0.00	1	235.00	239.50	-1	5,474	-0.02%
2021/10/13	1	220.00	0	0.00	219.00	1	6,072	0.02%
2021/10/12	0.2	229.25	0	0.00	226.50	0.2	6,150	0.00%
2021/10/08	2	235.75	2	234.00	234.00	0	6,171	0.00%
2021/10/07	0	0.00	1	235.50	236.00	-1	6,198	-0.02%
2021/10/06	3	229.00	4	227.25	226.50	-1	6,219	-0.02%
2021/10/05	1	234.00	3	230.00	234.00	-2	6,220	-0.03%
2021/10/04	4	227.75	4	232.50	225.50	0	6,212	0.00%
2021/10/01	3	245.17	0	245.00	238.50	3	6,222	0.05%
2021/09/30	0	0.00	1	239.50	244.00	-1	6,236	-0.02%
2021/09/29	4	242.50	5	240.00	238.00	-1	6,259	-0.02%
2021/09/28	1	252.50	4	256.38	251.50	-3	6,289	-0.05%
2021/09/27	2	258.75	2	262.25	261.00	0	6,334	0.00%
2021/09/23	1	259.50	4.1	255.52	255.50	-3.1	6,562	-0.05%
2021/09/22	0	259.00	0	0.00	260.00	0	6,609	0.00%
2021/09/16	2	263.75	0	0.00	262.00	2	6,603	0.03%
2021/09/15	3	255.67	0.1	254.50	259.00	2.9	6,598	0.04%
2021/09/14	2	265.25	1	268.00	265.00	1	6,601	0.02%
2021/09/13	2	268.75	1	266.50	264.00	1	6,631	0.02%
2021/09/10	0	0.00	4	272.50	273.00	-4	6,664	-0.06%
2021/09/09	0.2	271.50	0	0.00	267.50	0.2	6,652	0.00%
2021/09/07	18	262.64	3.1	262.50	261.00	15	6,637	0.23%
2021/09/06	4	262.87	74	257.07	256.00	-70	6,635	-1.05%
2021/09/03	1.2	285.17	2	280.50	279.50	-0.8	6,547	-0.01%
2021/09/02	5.1	291.18	0	0.00	284.50	5.1	6,613	0.08%
2021/09/01	4	294.50	2	291.00	300.00	2	6,627	0.03%
2021/08/31	1	297.50	1	295.00	295.00	0	6,708	0.00%
2021/08/27	2.1	304.55	2	294.25	299.00	0.1	6,736	0.00%
2021/08/26	2.2	304.73	1.2	299.98	300.50	1	6,732	0.02%
2021/08/25	1	310.50	1	309.00	309.00	0	6,766	0.00%
2021/08/24	1	332.99	2	321.00	314.00	-1	6,874	-0.01%
2021/08/23	1	328.00	0	0.00	332.50	1	6,958	0.01%
2021/08/20	0	0.00	2	322.00	323.50	-2	7,014	-0.03%
2021/08/19	1	337.50	1	321.50	314.50	0	7,030	0.00%
2021/08/18	5	325.90	4	321.75	335.00	1	7,063	0.01%
2021/08/17	2	334.50	1	332.00	327.50	1	7,098	0.01%
2021/08/16	2	340.50	2	348.54	352.00	0	7,156	0.00%
2021/08/13	62	359.99	43	370.60	350.00	19	7,179	0.26%
2021/08/12	4.2	370.39	1	371.50	369.50	3.2	7,299	0.04%
2021/08/11	53	366.93	3.2	365.31	365.00	49.8	7,450	0.67%
2021/08/10	1.8	379.60	1	374.50	379.50	0.8	7,468	0.01%
2021/08/09	0	0.00	2	376.25	363.50	-2	7,435	-0.03%
2021/08/05	1	387.50	4	385.38	389.00	-3	7,524	-0.04%
2021/08/04	1	386.00	11.1	386.64	393.50	-10.1	7,638	-0.13%
2021/08/03	0	0.00	6.7	397.12	391.50	-6.7	7,642	-0.09%
2021/08/02	11	406.64	8	399.62	398.50	3	7,647	0.04%
2021/07/30	16.1	388.59	14	388.71	384.00	2.1	7,545	0.03%
2021/07/29	6.2	354.05	5	364.20	367.50	1.2	7,392	0.02%
2021/07/28	7	350.71	10.2	350.96	344.00	-3.2	7,293	-0.04%
2021/07/27	9	377.72	14	368.54	382.00	-5	7,221	-0.07%
2021/07/26	0	0.00	4	357.88	366.50	-4	7,111	-0.06%
2021/07/23	6	339.75	6	333.83	333.50	0	7,111	0.00%
2021/07/22	3.9	329.64	7	331.71	335.00	-3.1	7,145	-0.04%
2021/07/21	4	309.00	3	312.33	314.00	1	7,007	0.01%
2021/07/20	1	312.49	0	0.00	303.00	1	7,035	0.01%
2021/07/19	20	317.13	3	317.00	318.00	17	7,030	0.24%
2021/07/16	2	317.00	5	311.30	311.50	-3	7,035	-0.04%
2021/07/15	0	0.00	3	299.67	307.50	-3	7,023	-0.04%
2021/07/14	4	301.38	3	303.33	300.00	1	7,092	0.01%
2021/07/13	1	305.99	0	0.00	298.50	1	7,101	0.01%
2021/07/12	1	317.50	1	319.50	311.00	0	7,101	0.00%
2021/07/09	1	314.50	72	314.04	314.50	-71	7,116	-1.00%
2021/07/08	14.1	315.06	12	315.79	314.00	2.1	7,129	0.03%
2021/07/07	3	319.50	2	325.00	314.00	1	7,114	0.01%
2021/07/06	4	316.13	2	323.50	318.50	2	7,118	0.03%
2021/07/05	5.1	318.61	8	321.50	319.50	-2.9	7,090	-0.04%
2021/07/02	3.2	305.89	3	307.00	310.50	0.2	7,089	0.00%
2021/07/01	75	307.64	2	308.00	302.50	73	7,069	1.03%
2021/06/30	0	0.00	3	304.67	313.00	-3	7,006	-0.04%
2021/06/29	1	291.00	0	0.00	288.00	1	6,862	0.01%
2021/06/28	1	291.00	2	285.00	291.00	-1	6,829	-0.01%
2021/06/25	1	286.50	0	0.00	285.00	1	6,803	0.01%
2021/06/24	2	283.50	2	284.00	283.50	0	6,817	0.00%
2021/06/23	1	282.00	1	279.00	284.50	0	6,836	0.00%
2021/06/22	0	274.50	0	0.00	272.50	0	6,836	0.00%
2021/06/21	1	276.00	4	275.00	276.50	-3	6,795	-0.04%
2021/06/18	3	286.33	2	286.50	285.00	1	6,789	0.01%
2021/06/17	3	287.67	7	286.50	291.50	-4	6,809	-0.06%
2021/06/16	3	294.50	0	0.00	288.50	3	6,891	0.04%
2021/06/15	0	0.00	1	297.00	298.00	-1	6,932	-0.01%
2021/06/11	5	290.30	4	289.63	291.50	1	6,944	0.01%
2021/06/10	2	298.75	8	291.81	292.00	-6	7,063	-0.08%
2021/06/09	1	292.00	1	289.00	292.00	0	6,988	0.00%
2021/06/08	5	287.30	4	291.50	284.00	1	6,906	0.01%
2021/06/07	7	278.86	2	281.50	281.50	5	6,779	0.07%
2021/06/04	1	274.00	6	279.42	282.50	-5	6,695	-0.07%
2021/06/03	3	279.67	1	278.50	277.00	2	6,647	0.03%
2021/06/02	7	284.29	1	278.00	274.00	6	6,584	0.09%
2021/06/01	3	292.83	34	293.49	287.00	-31	6,507	-0.48%
2021/05/31	20	282.90	8	282.94	288.50	12	6,388	0.19%
2021/05/28	5	265.70	9	266.50	266.00	-4	6,354	-0.06%
2021/05/27	5	259.10	411	258.65	256.50	-406	6,303	-6.44%	大賣/鉅額交易
2021/05/26	7	265.36	5	267.70	260.00	2	6,397	0.03%
2021/05/25	23	276.07	21	271.26	270.00	2	6,366	0.03%
2021/05/24	8	256.38	5	256.50	261.00	3	6,170	0.05%
2021/05/21	2	239.00	2	238.25	240.00	0	6,019	0.00%
2021/05/20	2	249.24	3	242.50	234.50	-1	5,941	-0.02%
2021/05/19	428	255.11	4	253.88	260.00	424	5,755	7.37%	大買/鉅額交易
2021/05/18	3	237.83	2	236.00	238.00	1	5,525	0.02%
2021/05/17	3	222.83	1	225.00	225.00	2	5,407	0.04%
2021/05/14	2	241.50	12	239.71	234.00	-10	5,313	-0.19%
2021/05/13	7	227.71	5	223.90	229.00	2	5,167	0.04%
2021/05/12	4	232.12	7	233.79	221.00	-3	5,022	-0.06%
2021/05/11	10	240.20	1	237.50	236.00	9	4,829	0.19%
2021/05/10	1	279.50	7	270.00	262.00	-6	4,745	-0.13%
2021/05/07	2	269.50	2	279.75	279.50	0	4,646	0.00%
2021/05/06	7	257.79	1	260.00	257.50	6	4,543	0.13%
2021/05/05	7	283.93	2	283.50	275.00	5	4,395	0.11%
2021/05/04	1	285.00	3	300.00	303.50	-2	4,306	-0.05%
2021/05/03	2	300.00	7	306.29	311.50	-5	4,231	-0.12%
2021/04/29	10	323.25	1	318.00	314.50	9	4,165	0.22%
2021/04/28	14	329.04	12	332.88	326.50	2	4,074	0.05%
2021/04/27	2	310.00	1	315.03	309.50	1	3,885	0.03%
2021/04/26	1	311.50	0	305.00	317.50	1	3,835	0.03%
2021/04/23	3	283.00	2.4	293.75	300.00	0.6	3,752	0.02%
2021/04/22	2	295.25	4	289.00	273.00	-2	3,717	-0.05%
2021/04/21	3	274.00	2.1	274.43	276.50	0.9	3,642	0.02%
2021/04/20	1	269.00	3	262.00	261.00	-2	3,656	-0.05%
2021/04/19	1	247.00	0	0.00	247.00	1	3,569	0.03%
2021/04/16	0	0.00	3	242.83	245.50	-3	3,584	-0.08%
2021/04/15	1	239.00	0	0.00	237.00	1	3,576	0.03%
2021/04/14	3	227.33	2	224.50	227.00	1	3,562	0.03%
2021/04/12	1	239.50	1	234.00	235.50	0	3,591	0.00%
2021/04/09	1	252.00	1	252.50	253.50	0	3,558	0.00%
2021/04/08	3	264.33	2	266.75	256.50	1	3,553	0.03%
2021/04/07	2	251.50	2	249.50	253.00	0	3,483	0.00%
2021/04/06	0	0.00	1	244.50	243.00	-1	3,490	-0.03%
2021/04/01	1	234.50	1	233.50	233.50	0	3,549	0.00%
2021/03/31	6	244.83	6	245.67	239.00	0	3,541	0.00%
2021/03/30	1	242.98	2	239.50	239.00	-1	3,532	-0.03%
2021/03/29	1	242.00	2	238.25	242.00	-1	3,543	-0.03%
2021/03/26	1	235.00	1	236.50	236.00	0	3,604	0.00%
2021/03/25	2	233.75	2	235.75	235.50	0	3,622	0.00%
2021/03/24	0	0.00	4	231.50	233.50	-4	3,630	-0.11%
2021/03/23	2	230.75	10	230.50	230.50	-8	3,649	-0.22%
2021/03/22	6	243.83	5	243.30	239.00	1	3,672	0.03%
2021/03/19	5	239.00	6	243.67	243.50	-1	3,623	-0.03%
2021/03/18	7	237.43	2	237.00	235.00	5	3,529	0.14%
2021/03/17	1	226.00	1	227.50	223.00	0	3,487	0.00%
2021/03/16	4	224.63	6	226.00	227.00	-2	3,396	-0.06%
2021/03/15	5	215.50	3	210.50	211.00	2	3,219	0.06%
2021/03/12	1	203.50	1	200.50	203.00	0	3,156	0.00%
2021/03/11	1	197.50	0	0.00	195.00	1	3,128	0.03%
2021/03/09	0	0.00	2	190.00	190.00	-2	3,097	-0.06%
2021/03/05	0	0.00	2	200.00	200.00	-2	3,046	-0.07%
2021/03/03	2	206.00	2	207.00	208.00	0	2,919	0.00%
2021/03/02	0	0.00	2	208.75	212.50	-2	2,772	-0.07%
2021/02/26	4	194.38	4	189.75	193.50	0	2,719	0.00%
2021/02/25	0	0.00	7	183.50	192.50	-7	2,535	-0.28%
2021/02/24	0	0.00	3	177.33	175.00	-3	2,448	-0.12%
2021/02/22	1	177.00	0	0.00	175.50	1	2,407	0.04%
2021/02/19	0	0.00	1	174.00	175.00	-1	2,392	-0.04%
2021/02/18	0	0.00	1	173.50	173.50	-1	2,384	-0.04%
2021/02/17	2	171.00	6	171.42	175.50	-4	2,378	-0.17%
2021/01/29	1	162.00	0	0.00	160.50	1	2,312	0.04%
2021/01/28	2	165.50	0	0.00	165.50	2	2,295	0.09%
2021/01/27	2	168.00	0	0.00	170.00	2	2,285	0.09%
2021/01/26	2	168.00	0	0.00	167.50	2	2,279	0.09%
2021/01/25	1	171.50	0	0.00	171.50	1	2,264	0.04%
2021/01/22	5	174.00	0	0.00	178.00	5	2,231	0.22%
2021/01/21	0	0.00	2	171.25	171.50	-2	2,189	-0.09%
2021/01/20	1	171.00	0	0.00	170.00	1	2,158	0.05%
2021/01/15	1	177.00	4	170.89	175.00	-3	2,070	-0.15%
2021/01/14	1	173.00	3	173.50	172.00	-2	2,011	-0.10%
2021/01/13	0	0.00	1	170.00	170.50	-1	1,965	-0.05%
2021/01/11	1	166.50	1	170.00	166.50	0	1,834	0.00%
2021/01/07	0	0.00	7	165.36	165.00	-7	1,717	-0.41%
2021/01/06	0	163.50	0	0.00	163.50	0	1,680	0.00%
2021/01/05	0	0.00	8	164.75	167.00	-8	1,638	-0.49%
2020/12/30	3	161.00	0	0.00	161.50	3	1,494	0.20%
2020/12/29	7	165.07	1	161.50	161.00	6	1,469	0.41%
2020/12/28	1	164.50	3	166.00	164.00	-2	1,398	-0.14%
2020/12/24	4	162.50	6	160.00	160.00	-2	1,257	-0.16%
2020/12/23	6	157.75	6	158.92	158.50	0	1,215	0.00%
2020/12/22	5	160.20	6	159.67	154.50	-1	1,175	-0.09%
2020/12/21	4	153.50	7	155.29	156.00	-3	1,081	-0.28%
2020/12/18	7	151.71	5	151.00	153.50	2	1,012	0.20%
2020/12/16	3	149.67	2	147.75	147.50	1	910	0.11%
2020/12/15	0	0.00	0.1	144.00	143.00	-0.1	814	-0.01%
2020/12/11	0	0.00	1	144.50	145.00	-1	761	-0.13%
2020/12/09	1	141.00	0	0.00	141.00	1	682	0.15%
2020/12/02	1	138.00	0	0.00	138.50	1	643	0.16%
2020/11/30	1	139.00	0	0.00	140.00	1	664	0.15%
2020/11/23	2	138.00	0.1	139.00	138.00	2	772	0.25%
2020/11/19	0	0.00	0.1	138.00	137.50	-0.1	820	-0.01%
2020/11/18	0	0.00	3	138.00	137.50	-3	824	-0.36%
2020/11/17	0	0.00	2	136.50	136.00	-2	827	-0.24%
2020/11/16	1	135.50	1	137.50	137.00	0	853	0.00%
2020/11/12	0	0.00	0.1	134.50	134.50	-0.1	860	-0.01%
2020/11/09	0	0.00	1	134.50	132.50	-1	863	-0.12%
2020/11/03	1	126.50	0	0.00	126.00	1	987	0.10%
2020/11/02	1	123.00	1	124.50	122.50	0	1,012	0.00%
2020/10/27	0	0.00	1	129.50	130.00	-1	1,122	-0.09%
2020/10/21	2	130.50	1	129.50	130.50	1	1,208	0.08%
2020/10/20	1	130.00	0	0.00	130.00	1	1,237	0.08%
2020/10/12	5	127.50	5	127.00	127.00	0	1,345	0.00%
2020/09/24	3	131.50	0	0.00	129.50	3	1,656	0.18%
2020/09/17	0	0.00	1	144.00	143.00	-1	1,712	-0.06%
2020/09/15	1	142.00	0	0.00	142.50	1	1,749	0.06%
2020/09/03	4	143.75	2	142.50	142.50	2	2,281	0.09%
2020/09/02	3	147.83	0	0.00	146.00	3	2,309	0.13%
2020/09/01	1	145.00	0	0.00	145.00	1	2,386	0.04%
2020/08/28	0	0.00	2	145.00	146.50	-2	2,489	-0.08%
2020/08/26	2	142.50	6	142.33	144.00	-4	2,542	-0.16%
2020/08/25	0	0.00	1	140.50	141.00	-1	2,556	-0.04%
2020/08/24	1	135.00	1	134.50	134.50	0	2,585	0.00%
2020/08/21	1	131.50	0	0.00	132.00	1	2,793	0.04%
2020/08/19	5	138.00	0	0.00	137.50	5	2,890	0.17%
2020/08/14	1	140.50	1	142.00	143.50	0	3,019	0.00%
2020/08/13	0	0.00	1	142.00	141.50	-1	3,106	-0.03%
2020/08/11	3	142.67	2	141.50	141.50	1	3,208	0.03%
2020/08/10	2	150.00	0	0.00	145.00	2	3,189	0.06%
2020/08/07	1	153.00	1	153.50	150.50	0	3,168	0.00%
2020/08/06	0	0.00	6	150.08	149.00	-6	3,121	-0.19%
2020/08/05	5	145.50	5	146.50	148.00	0	3,108	0.00%
2020/08/04	5	144.00	0	0.00	143.50	5	3,131	0.16%
2020/08/03	3	148.00	1	147.50	144.00	2	3,174	0.06%
2020/07/31	0	0.00	2	150.00	150.00	-2	3,178	-0.06%
2020/07/28	1	148.50	2	148.50	145.50	-1	3,158	-0.03%
2020/07/27	2	151.50	0	0.00	151.50	2	3,174	0.06%
2020/07/24	5	157.70	2	156.75	155.50	3	3,196	0.09%
2020/07/23	1	159.00	2	159.00	159.50	-1	3,178	-0.03%
2020/07/22	1	157.50	0	0.00	157.50	1	3,166	0.03%
2020/07/20	1	157.50	0	0.00	158.00	1	3,167	0.03%
2020/07/16	1	156.50	0	0.00	156.00	1	3,175	0.03%
2020/07/15	1	158.00	2	157.00	155.50	-1	3,179	-0.03%
2020/07/14	0	0.00	1	155.50	156.50	-1	3,192	-0.03%
2020/07/13	0	0.00	1	155.50	155.50	-1	3,203	-0.03%
2020/07/09	0	0.00	5	163.00	159.50	-5	3,225	-0.16%
2020/07/07	2	159.00	3	159.33	157.50	-1	3,150	-0.03%
2020/07/06	4	160.00	0	0.00	162.50	4	3,119	0.13%
2020/07/03	1	156.00	1	156.50	156.00	0	3,075	0.00%
2020/07/02	0	0.00	15	156.00	157.00	-15	3,129	-0.48%
2020/07/01	0	0.00	2	156.50	156.50	-2	3,160	-0.06%
2020/06/30	0	0.00	1	153.50	154.00	-1	3,162	-0.03%
2020/06/29	1	154.00	0	0.00	154.00	1	3,184	0.03%
2020/06/24	5	155.50	0.1	158.00	155.00	4.9	3,191	0.15%
2020/06/23	0	0.00	3	156.83	156.50	-3	3,236	-0.09%
2020/06/19	1	157.00	0	0.00	153.00	1	3,275	0.03%
2020/06/18	0	0.00	1	155.50	156.00	-1	3,260	-0.03%
2020/06/16	0	0.00	3	155.67	156.00	-3	3,262	-0.09%
2020/06/15	4	151.88	2	154.50	151.00	2	3,277	0.06%
2020/06/12	3	154.33	1	156.50	156.50	2	3,297	0.06%
2020/06/11	4	161.38	9	157.28	155.50	-5	3,298	-0.15%
2020/06/10	4	157.13	8	158.19	159.00	-4	3,196	-0.13%
2020/06/09	4	150.88	0	0.00	151.50	4	3,126	0.13%
2020/06/08	5	156.30	4	156.50	154.00	1	3,145	0.03%
2020/06/05	1	155.00	0	0.00	155.50	1	3,046	0.03%
2020/06/04	4	149.63	5	150.30	150.50	-1	3,019	-0.03%
2020/06/03	1	153.50	0	0.00	153.50	1	2,996	0.03%
2020/06/02	6	152.83	0	0.00	152.00	6	2,976	0.20%
2020/06/01	4	153.00	0	0.00	153.00	4	3,016	0.13%
2020/05/29	3	152.33	3	152.00	152.00	0	3,039	0.00%
2020/05/28	13	157.00	8	157.31	155.50	5	3,012	0.17%
2020/05/27	1	149.50	1	150.50	150.00	0	2,838	0.00%
2020/05/26	0	0.00	8	152.06	148.00	-8	2,805	-0.29%
2020/05/25	10	144.05	8	146.06	147.50	2	2,732	0.07%
2020/05/22	5	144.10	3	144.00	143.00	2	2,720	0.07%
2020/05/21	3	150.83	3	151.00	149.50	0	2,692	0.00%
2020/05/20	1	152.00	3	150.00	147.00	-2	2,648	-0.08%
2020/05/19	8	147.88	7	148.93	152.00	1	2,576	0.04%
2020/05/18	3	143.00	0	0.00	138.50	3	2,507	0.12%
2020/05/14	2	145.00	0	0.00	143.00	2	2,510	0.08%
2020/05/13	5	148.00	0	0.00	148.50	5	2,525	0.20%
2020/05/11	0	0.00	5	152.60	149.50	-5	2,596	-0.19%
2020/05/08	8	146.06	5	147.90	148.50	3	2,577	0.12%
2020/05/07	14	140.39	14	142.21	144.50	0	2,526	0.00%
2020/05/06	0	0.00	2	143.00	142.00	-2	2,509	-0.08%
2020/05/05	1	145.50	0	0.00	142.50	1	2,498	0.04%
2020/05/04	1	143.00	2	143.50	144.00	-1	2,476	-0.04%
2020/04/30	6	143.83	3	146.50	146.50	3	2,455	0.12%
2020/04/29	0	0.00	8	141.06	139.00	-8	2,416	-0.33%
2020/04/27	6	135.92	0	0.00	136.00	6	2,402	0.25%
2020/04/24	3	135.67	5	135.50	135.50	-2	2,398	-0.08%
2020/04/23	1	133.50	2	134.50	134.50	-1	2,387	-0.04%
2020/04/21	1	130.00	0	0.00	128.50	1	2,359	0.04%
2020/04/17	2	133.00	1	132.50	132.50	1	2,378	0.04%
2020/04/15	5	134.40	7	133.50	133.00	-2	2,349	-0.09%
2020/04/14	2	132.50	2	132.00	132.50	0	2,332	0.00%
2020/04/13	1	131.00	0	0.00	129.00	1	2,336	0.04%
2020/04/10	2	130.00	3	129.17	131.50	-1	2,333	-0.04%
2020/04/09	2	130.00	5	133.00	128.50	-3	2,322	-0.13%
2020/04/08	6	132.25	5	132.90	132.50	1	2,296	0.04%
2020/04/07	10	133.75	9	133.17	133.00	1	2,274	0.04%
2020/04/06	11	124.95	14	123.46	127.00	-3	2,220	-0.14%
2020/04/01	2	120.00	1	121.00	120.50	1	2,192	0.05%
2020/03/30	1	114.00	0	0.00	118.00	1	2,159	0.05%
2020/03/27	5	119.30	7	119.86	117.50	-2	2,158	-0.09%
2020/03/26	1	112.00	1	114.50	114.50	0	2,113	0.00%
2020/03/25	2	114.75	1	116.00	114.50	1	2,120	0.05%
2020/03/24	0	0.00	1	109.00	110.00	-1	2,090	-0.05%
2020/03/23	1	100.50	1	102.50	102.00	0	2,072	0.00%
2020/03/20	2	106.75	0	0.00	107.50	2	2,062	0.10%
2020/03/19	5	103.60	2	101.50	101.00	3	2,023	0.15%
2020/03/18	3	120.00	3	112.00	112.00	0	1,984	0.00%
2020/03/17	0	0.00	1	119.00	119.00	-1	1,933	-0.05%
2020/03/16	3	127.83	0	0.00	123.00	3	1,898	0.16%
2020/03/13	1	126.00	1	133.00	133.00	0	1,838	0.00%
2020/03/11	3	153.67	3	151.00	151.00	0	1,737	0.00%
2020/03/10	1	151.50	8	152.69	156.50	-7	1,731	-0.40%
2020/03/09	1	153.50	0	0.00	151.00	1	1,696	0.06%
2020/03/06	0	0.00	1	162.50	162.50	-1	1,661	-0.06%
2020/03/05	0	0.00	5	160.00	162.00	-5	1,640	-0.30%
2020/03/04	3	154.67	3	155.17	155.00	0	1,574	0.00%
2020/03/02	1	138.50	1	140.50	141.00	0	1,528	0.00%
2020/02/27	0	0.00	1	144.00	144.00	-1	1,495	-0.07%
2020/02/26	1	149.00	1	149.50	149.50	0	1,493	0.00%
2020/02/25	0	0.00	1	150.00	150.00	-1	1,496	-0.07%
2020/02/24	5	152.50	0	0.00	151.50	5	1,489	0.34%
2020/02/21	1	156.50	1	159.50	156.00	0	1,473	0.00%
2020/02/17	1	164.00	2	165.25	164.00	-1	1,473	-0.07%
2020/02/14	3	164.67	2	166.75	166.00	1	1,477	0.07%
2020/02/13	9	166.56	5	164.10	164.00	4	1,480	0.27%
2020/02/12	1	164.50	1	165.50	166.50	0	1,456	0.00%
2020/02/11	3	155.83	2	156.75	157.00	1	1,439	0.07%
2020/02/10	1	154.00	1	157.50	155.50	0	1,487	0.00%
2020/02/07	1	156.00	2	157.50	157.50	-1	1,538	-0.07%
2020/02/06	1	154.00	0	0.00	154.50	1	1,538	0.06%
2020/02/05	1	152.00	2	153.25	152.50	-1	1,550	-0.06%
2020/02/04	1	151.00	0	0.00	152.00	1	1,555	0.06%
2020/02/03	1	144.00	1	147.50	148.50	0	1,620	0.00%
2020/01/31	2	155.25	1	155.50	154.50	1	1,624	0.06%
2020/01/30	0	0.00	1	155.50	151.00	-1	1,668	-0.06%
2020/01/20	2	167.00	0	0.00	167.00	2	1,737	0.12%
2020/01/16	0	0.00	11	168.55	169.00	-11	1,796	-0.61%
2020/01/15	3	168.50	2	168.00	168.00	1	1,809	0.06%
2020/01/14	1	169.00	1	170.50	170.50	0	1,852	0.00%
2020/01/10	5	162.50	4	161.50	161.50	1	1,988	0.05%
2020/01/08	1	164.00	0	0.00	163.00	1	2,010	0.05%
2020/01/07	0	0.00	1	167.00	168.00	-1	2,032	-0.05%
2020/01/06	0	0.00	1	165.00	165.00	-1	2,034	-0.05%
2020/01/03	8	168.06	3	167.00	167.00	5	2,067	0.24%
2019/12/30	5	168.00	0	0.00	168.00	5	2,226	0.22%
2019/12/27	0	0.00	1	169.50	170.50	-1	2,271	-0.04%
2019/12/26	1	167.00	1	167.00	167.00	0	2,332	0.00%
2019/12/25	1	168.50	1	167.00	168.50	0	2,338	0.00%
2019/12/24	0	0.00	1	168.00	166.50	-1	2,346	-0.04%
2019/12/23	1	175.00	1	172.50	170.00	0	2,337	0.00%
2019/12/20	2	173.75	1	173.00	173.00	1	2,325	0.04%
2019/12/19	0	0.00	3	169.50	169.00	-3	2,291	-0.13%
2019/12/18	1	167.50	0	0.00	167.50	1	2,298	0.04%
2019/12/16	2	170.25	1	169.50	170.00	1	2,323	0.04%
2019/12/09	3	172.67	0	0.00	171.00	3	2,707	0.11%
2019/12/06	1	173.00	0	0.00	176.00	1	2,721	0.04%
2019/12/05	2	173.00	1	173.50	174.00	1	2,741	0.04%
2019/12/02	1	165.00	1	166.50	166.50	0	2,910	0.00%
2019/11/29	2	172.50	3	170.33	169.00	-1	2,942	-0.03%
2019/11/28	1	175.50	1	174.00	174.00	0	2,974	0.00%
2019/11/27	0	0.00	2	177.25	178.00	-2	2,989	-0.07%
2019/11/21	2	166.50	1	168.00	170.00	1	3,064	0.03%
2019/11/20	1	168.00	1	168.00	168.00	0	3,109	0.00%
2019/11/19	10	169.50	1	169.50	169.50	9	3,177	0.28%
2019/11/18	0	0.00	4	170.50	170.00	-4	3,235	-0.12%
2019/11/15	6	166.75	5	166.00	166.00	1	3,416	0.03%
2019/11/14	2	166.00	1	165.50	165.50	1	3,500	0.03%
2019/11/13	2	168.00	1	168.00	168.00	1	3,525	0.03%
2019/11/12	0	0.00	1	172.50	172.50	-1	3,555	-0.03%
2019/11/11	3	165.33	2	167.75	164.50	1	3,555	0.03%
2019/11/08	4	171.38	5	170.40	170.00	-1	3,568	-0.03%
2019/11/07	5	168.50	2	170.25	172.00	3	3,572	0.08%
2019/11/06	1	176.00	0	0.00	175.50	1	3,547	0.03%
2019/11/05	0	0.00	2	179.25	181.00	-2	3,536	-0.06%
2019/11/04	0	0.00	1	182.00	181.50	-1	3,568	-0.03%
2019/11/01	0	0.00	1	183.50	183.50	-1	3,571	-0.03%
2019/10/31	9	183.22	0	0.00	182.00	9	3,576	0.25%
2019/10/29	2	191.75	0	0.00	188.50	2	3,583	0.06%
2019/10/28	1	195.00	2.1	193.55	194.50	-1.1	3,545	-0.03%
2019/10/25	5	187.00	0	0.00	185.00	5	3,470	0.14%
2019/10/22	1	179.00	1	177.50	183.00	0	3,489	0.00%
2019/10/21	1	190.00	0	0.00	177.50	1	3,476	0.03%
2019/10/18	0	0.00	3	182.00	181.50	-3	3,391	-0.09%
2019/10/17	0	0.00	1	178.00	179.00	-1	3,356	-0.03%
2019/10/16	3	176.33	2	175.00	173.50	1	3,372	0.03%
2019/10/15	2	179.75	1	179.50	176.50	1	3,435	0.03%
2019/10/09	1	173.00	1	176.00	174.00	0	3,480	0.00%
2019/10/08	1	178.50	1	176.00	175.00	0	3,501	0.00%
2019/10/07	3	180.50	1	179.50	179.50	2	3,551	0.06%
2019/10/04	2	175.25	3	179.17	183.00	-1	3,546	-0.03%
2019/10/03	1	167.00	4	174.25	177.00	-3	3,465	-0.09%
2019/10/02	3	172.50	6	173.17	170.50	-3	3,438	-0.09%
2019/09/25	0	0.00	3	173.17	174.50	-3	3,468	-0.09%
2019/09/24	1	174.00	1	174.50	171.50	0	3,555	0.00%
2019/09/23	0	0.00	1	174.50	175.50	-1	3,562	-0.03%
2019/09/20	0	0.00	1	174.00	174.00	-1	3,578	-0.03%
2019/09/19	1	169.00	1	171.50	171.00	0	3,587	0.00%
2019/09/18	13	169.50	7	168.86	169.00	6	3,576	0.17%
2019/09/17	0	0.00	1	180.00	174.50	-1	3,519	-0.03%
2019/09/16	3	178.17	1	174.50	174.50	2	3,476	0.06%
2019/09/12	5	176.20	8	176.56	178.00	-3	3,450	-0.09%
2019/09/11	8	174.81	7	173.21	174.00	1	3,446	0.03%
2019/09/10	0	0.00	1	167.50	164.00	-1	3,438	-0.03%
2019/09/09	1	165.00	0	0.00	164.50	1	3,491	0.03%
2019/09/06	2	162.50	3	163.50	165.00	-1	3,514	-0.03%
2019/09/04	1	154.00	1	154.50	154.50	0	3,461	0.00%
2019/09/03	5	154.30	7	154.57	153.50	-2	3,516	-0.06%
2019/09/02	1	158.00	0	0.00	158.00	1	3,536	0.03%
2019/08/27	3	164.00	0	0.00	160.50	3	3,630	0.08%
2019/08/26	3	156.50	2	157.75	158.50	1	3,671	0.03%
2019/08/23	5	162.40	4	162.00	162.00	1	3,647	0.03%
2019/08/22	2	167.00	3	166.17	167.00	-1	3,616	-0.03%
2019/08/21	1	164.00	1.1	165.90	164.00	-0.1	3,559	0.00%
2019/08/20	7	164.29	5	162.90	162.50	2	3,532	0.06%
2019/08/19	5	152.20	6	155.50	158.00	-1	3,401	-0.03%
2019/08/15	0	0.00	2.1	142.32	144.50	-2.1	3,412	-0.06%
2019/08/14	0	0.00	1	143.50	140.50	-1	3,452	-0.03%
2019/08/12	4	140.63	1	140.50	140.50	3	3,602	0.08%
2019/08/08	1	139.00	1	140.00	140.50	0	3,614	0.00%
2019/08/06	5	128.20	2	129.50	132.00	3	3,596	0.08%
2019/08/05	1	135.50	0	0.00	134.50	1	3,560	0.03%
2019/08/02	1	135.50	0	0.00	135.00	1	3,576	0.03%
2019/07/31	2	137.50	0	0.00	136.50	2	3,615	0.06%
2019/07/26	0	0.00	10	140.50	142.00	-10	3,683	-0.27%
2019/07/25	1	138.50	2	139.25	139.00	-1	3,713	-0.03%
2019/07/24	5	137.50	0	0.00	136.00	5	3,693	0.14%
2019/07/23	5	139.50	0	0.00	140.00	5	3,673	0.14%
2019/07/22	2	142.25	1	143.50	142.00	1	3,666	0.03%
2019/07/19	1	142.50	6	144.08	145.00	-5	3,637	-0.14%
2019/07/18	5	142.00	0	0.00	140.00	5	3,661	0.14%
2019/07/17	3	145.83	3	144.83	144.00	0	3,637	0.00%
2019/07/16	0	0.00	1	144.50	145.50	-1	3,555	-0.03%
2019/07/15	1	140.50	3	140.00	141.00	-2	3,489	-0.06%
2019/07/12	1	144.50	0	0.00	145.50	1	3,468	0.03%
2019/07/11	1	141.00	0	0.00	144.00	1	3,420	0.03%
2019/07/09	1	136.50	0	0.00	136.50	1	3,325	0.03%
2019/07/03	1	139.50	5	137.10	135.00	-4	3,394	-0.12%
2019/07/02	5	138.30	0	0.00	139.00	5	3,368	0.15%
2019/07/01	1	138.00	2.1	137.99	137.50	-1.1	3,320	-0.03%
2019/06/26	2	130.00	2	130.25	131.00	0	3,271	0.00%
2019/06/25	1	131.00	1	133.00	130.00	0	3,253	0.00%
2019/06/24	1	132.50	1	131.00	132.50	0	3,262	0.00%
2019/06/21	2	132.00	2	133.75	132.50	0	3,280	0.00%
2019/06/20	2	134.50	0	0.00	135.50	2	3,286	0.06%
2019/06/19	3	135.00	5	134.90	135.50	-2	3,267	-0.06%
2019/06/18	3	134.33	2	132.25	132.00	1	3,219	0.03%
2019/06/14	2	135.00	1	134.50	134.50	1	3,062	0.03%
2019/06/04	1	130.00	1	128.00	129.00	0	3,163	0.00%
2019/05/30	1	117.50	1	118.50	118.00	0	3,106	0.00%
2019/05/29	0	0.00	1	116.50	114.50	-1	3,089	-0.03%
2019/05/28	1	116.00	0	0.00	117.00	1	3,074	0.03%
2019/05/22	2	123.50	2	122.75	124.00	0	2,985	0.00%
2019/05/21	0	0.00	1	114.00	117.50	-1	2,929	-0.03%
2019/05/20	1	113.00	2	112.25	114.50	-1	2,909	-0.03%
2019/05/17	1	120.50	0	0.00	120.50	1	2,905	0.03%
2019/05/16	1	139.00	1	137.00	133.50	0	2,836	0.00%
2019/05/10	3	134.67	4	134.13	133.00	-1	2,812	-0.04%
2019/05/09	3	136.83	3	137.33	134.00	0	2,787	0.00%
2019/05/08	2	139.00	2	139.50	140.50	0	2,768	0.00%
2019/05/07	2	141.00	1	140.50	138.50	1	2,730	0.04%
2019/05/06	1	130.00	0	0.00	129.50	1	2,681	0.04%
2019/05/03	0	0.00	1	132.50	135.50	-1	2,654	-0.04%
2019/04/29	1	127.50	0	0.00	128.00	1	2,621	0.04%
2019/04/24	0	0.00	2	139.50	138.50	-2	2,700	-0.07%
2019/04/22	2	137.00	0	0.00	134.00	2	2,677	0.07%
2019/04/19	0	0.00	1	135.50	137.00	-1	2,688	-0.04%
2019/04/18	0	0.00	2	134.75	135.50	-2	2,720	-0.07%
2019/04/17	1	133.00	1	134.00	133.50	0	2,753	0.00%
2019/04/16	1	135.50	1	137.50	136.00	0	2,751	0.00%
2019/04/12	2	136.75	2	135.75	135.50	0	2,800	0.00%
2019/04/11	2	138.50	0	0.00	138.00	2	2,806	0.07%
2019/04/09	3	149.17	5	147.50	146.50	-2	2,724	-0.07%
2019/04/08	2	144.25	1	145.00	142.00	1	2,680	0.04%
2019/04/03	2	147.00	1	149.00	145.50	1	2,675	0.04%
2019/04/01	1	140.50	1	143.00	144.50	0	2,635	0.00%
2019/03/29	0	0.00	2	141.50	141.50	-2	2,624	-0.08%
2019/03/27	4	137.75	2	138.00	137.50	2	2,646	0.08%
2019/03/25	0	0.00	0.1	143.00	143.00	-0.1	2,636	0.00%
2019/03/22	1	141.00	1	141.50	139.00	0	2,599	0.00%
2019/03/18	2	139.50	3	140.17	140.00	-1	2,711	-0.04%
2019/03/14	0	0.00	1	135.00	135.50	-1	2,674	-0.04%
2019/03/13	0	0.00	2	128.25	128.50	-2	2,597	-0.08%
2019/03/12	4	125.63	2	126.00	124.00	2	2,568	0.08%
2019/03/11	4	126.00	4	125.50	125.50	0	2,543	0.00%
2019/03/08	2	118.00	2	119.00	120.50	0	2,532	0.00%
2019/03/07	2	121.00	2.1	120.76	120.50	-0.1	2,577	0.00%
2019/02/27	0	0.00	1	115.50	117.00	-1	2,548	-0.04%
2019/02/21	1	121.00	1	121.00	121.00	0	2,527	0.00%
2019/02/19	1	120.00	1	121.00	121.00	0	2,534	0.00%
2019/02/18	52	119.55	53	123.02	125.00	-1	2,474	-0.04%
2019/02/15	0	0.00	1	114.00	114.00	-1	2,362	-0.04%
2019/02/14	2	113.25	1	113.50	113.00	1	2,358	0.04%
2019/02/12	0	0.00	1	113.50	115.00	-1	2,322	-0.04%
2019/01/30	1	110.00	1	111.00	110.00	0	2,390	0.00%
2019/01/28	1	116.50	1	117.50	113.50	0	2,380	0.00%
2019/01/25	1	117.00	1	117.50	117.00	0	2,404	0.00%
2019/01/24	1	112.00	1	112.50	113.50	0	2,390	0.00%
2019/01/22	1	113.50	1	114.00	113.50	0	2,406	0.00%
2019/01/21	1	109.50	0	0.00	113.50	1	2,392	0.04%
2019/01/15	3	108.00	2	107.50	108.00	1	2,217	0.05%
2019/01/14	0	0.00	1	108.00	103.00	-1	2,199	-0.05%
2019/01/11	1	107.00	0	0.00	107.00	1	2,264	0.04%
2019/01/04	1	98.60	2	96.20	95.60	-1	2,174	-0.05%
2018/12/27	0	0.00	1	98.90	99.40	-1	2,154	-0.05%
2018/12/26	1	98.10	0	0.00	97.80	1	2,150	0.05%
2018/12/21	0	0.00	1	104.50	106.00	-1	2,157	-0.05%
2018/12/20	1	109.50	0	0.00	110.00	1	2,126	0.05%
2018/12/18	1	114.50	1	115.50	109.00	0	2,094	0.00%
2018/12/17	0	0.00	1	115.00	115.00	-1	2,060	-0.05%
2018/12/13	2	117.75	4	117.50	117.50	-2	2,019	-0.10%
2018/12/11	0	0.00	1	113.50	115.00	-1	1,906	-0.05%
2018/12/07	1	111.50	0.1	110.50	110.50	0.9	1,836	0.05%
2018/12/05	1	110.50	1	109.00	111.00	0	1,773	0.00%
2018/12/03	2	112.75	1	109.50	110.50	1	1,771	0.06%
2018/11/29	0	0.00	3	100.33	101.00	-3	1,598	-0.19%
2018/11/28	0	0.00	4	100.88	101.00	-4	1,579	-0.25%
2018/11/26	2	97.50	0	0.00	98.00	2	1,531	0.13%
2018/11/22	0	0.00	2	93.40	92.20	-2	1,490	-0.13%
2018/11/16	1	98.70	0	0.00	98.00	1	1,489	0.07%
2018/11/14	2	93.50	0	0.00	92.30	2	1,415	0.14%
2018/11/09	1	90.10	0	0.00	92.20	1	1,401	0.07%
2018/11/08	0	0.00	1	92.50	92.80	-1	1,383	-0.07%
2018/11/07	1	87.30	1	86.60	87.00	0	1,304	0.00%
2018/11/02	0	0.00	1	85.70	86.80	-1	1,332	-0.08%
2018/11/01	1	84.20	2	83.10	83.20	-1	1,349	-0.07%
2018/10/29	1	75.30	0	0.00	73.80	1	1,343	0.07%
2018/10/25	0	0.00	1	76.10	76.70	-1	1,375	-0.07%
2018/10/19	1	81.10	1	83.50	82.00	0	1,404	0.00%
2018/10/17	0	0.00	1	74.40	75.00	-1	1,298	-0.08%
2018/10/12	1	72.40	0	0.00	73.00	1	1,359	0.07%
2018/10/05	1	79.20	0	0.00	78.60	1	1,476	0.07%
2018/09/21	0	0.00	1	82.50	83.40	-1	1,940	-0.05%
2018/09/11	2	84.00	0	0.00	83.10	2	2,933	0.07%
2018/09/07	0	0.00	5	85.10	85.00	-5	3,062	-0.16%
2018/08/31	0	0.00	1	97.10	96.80	-1	3,710	-0.03%
2018/08/09	0	98.60	0	0.00	98.40	0	3,869	0.00%
2018/08/08	5	102.50	5	100.50	100.00	0	3,860	0.00%
2018/08/07	1	97.80	1	97.20	97.10	0	3,814	0.00%
2018/08/06	2	98.50	2	98.40	98.70	0	3,810	0.00%
2018/07/30	5	98.50	0	0.00	98.00	5	3,719	0.13%
2018/07/16	2	108.00	1	108.00	107.00	1	3,573	0.03%
2018/07/13	1	111.50	0	0.00	113.50	1	3,628	0.03%
2018/07/12	0.1	108.50	0	0.00	108.50	0.1	3,613	0.00%
2018/07/10	40	106.75	40	107.13	107.50	0	3,569	0.00%
2018/07/09	4	112.00	4	112.13	108.00	0	3,519	0.00%
2018/07/06	1	121.50	0	0.00	119.50	1	3,419	0.03%
2018/07/05	3	121.00	3	120.50	116.50	0	3,345	0.00%
2018/07/04	6	118.83	7	119.21	124.00	-1	3,232	-0.03%
2018/07/03	3	118.33	10	117.90	114.50	-7	3,136	-0.22%
2018/07/02	3	116.33	1	117.50	115.00	2	3,084	0.06%
2018/06/29	1	114.50	1	115.50	117.50	0	3,047	0.00%
2018/06/28	5	115.20	5	115.90	115.00	0	2,986	0.00%
2018/06/27	7	117.79	5	124.70	115.50	2	2,890	0.07%
2018/06/26	3	122.83	3	121.83	128.00	0	2,682	0.00%
2018/06/22	2	120.50	9	122.06	125.00	-7	2,414	-0.29%
2018/06/21	3	122.83	5	122.50	121.00	-2	2,272	-0.09%
2018/06/20	1	112.00	1	110.00	112.50	0	2,033	0.00%
2018/06/19	2	117.25	1	116.50	116.00	1	1,959	0.05%
2018/06/15	0	0.00	3	114.33	115.00	-3	1,878	-0.16%
2018/06/14	1	114.50	2	116.00	116.00	-1	1,784	-0.06%
2018/06/13	4	120.38	3	118.50	119.00	1	1,683	0.06%
2018/06/12	8	116.13	6	115.92	116.00	2	1,582	0.13%
2018/06/11	0	0.00	3	114.50	114.50	-3	1,394	-0.22%
2018/06/08	3	106.67	2	102.70	104.50	1	1,271	0.08%
2018/06/07	1	99.00	3	99.17	98.50	-2	1,125	-0.18%
2018/06/06	7	98.10	4	97.88	97.50	3	1,043	0.29%
2018/05/29	0	0.00	6	91.20	91.00	-6	824	-0.73%
2018/05/25	0	0.00	2	90.50	91.20	-2	805	-0.25%
2018/05/18	0	0.00	1	86.70	86.70	-1	783	-0.13%
2018/05/09	0	0.00	2	90.05	89.70	-2	787	-0.25%
2018/05/04	1	86.10	1	85.40	86.10	0	780	0.00%
2018/05/03	0	0.00	0.2	86.20	85.80	-0.2	785	-0.03%
2018/04/25	0	0.00	1	88.40	88.60	-1	814	-0.12%
2018/04/20	0	0.00	3	93.30	93.40	-3	931	-0.32%
2018/04/19	3	95.40	10	96.30	94.10	-7	938	-0.75%
2018/04/18	1	91.70	0	0.00	92.70	1	819	0.12%
2018/04/13	0	0.00	2	90.00	89.60	-2	757	-0.26%
2018/03/28	1	88.60	0	0.00	87.90	1	784	0.13%
2018/03/08	0	0.00	1	84.00	84.10	-1	709	-0.14%
2018/02/23	2	83.40	0	0.00	83.60	2	691	0.29%
2018/02/06	3	81.53	0	0.00	80.90	3	727	0.41%
2018/02/05	4	85.95	0	0.00	86.40	4	711	0.56%
2018/02/02	1	87.70	0	0.00	88.20	1	708	0.14%
2018/02/01	2	87.80	0	0.00	86.90	2	710	0.28%
2018/01/30	3	86.60	0	0.00	86.20	3	707	0.42%
2018/01/29	2	88.90	0	0.00	88.40	2	702	0.28%
2018/01/26	2	87.60	0	0.00	88.60	2	703	0.28%
2018/01/25	2	87.80	0	0.00	87.50	2	711	0.28%
2018/01/18	0	0.00	2	90.90	90.40	-2	698	-0.29%
2018/01/17	0	0.00	2	91.70	90.60	-2	693	-0.29%
2018/01/16	2	91.15	4	90.80	91.10	-2	661	-0.30%
2018/01/15	2	86.95	0	0.00	87.30	2	592	0.34%
2018/01/05	0	0.00	5	86.90	87.40	-5	603	-0.83%
2018/01/03	1	84.20	0	0.00	84.20	1	582	0.17%