矽創 (8016)-元大-淡水券商分點個股進出

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
271.5
漲跌
▼3.0
漲幅
-1.09%
成交量
668張
產業
上市半導體類股
809人加入追蹤

立即追蹤
本地時間:13:30

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

矽創 (8016)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/06	1	272.50	0	0.00	272.50	1	1,547	0.06%
2024/05/03	0	277.50	0	0.00	275.00	0	1,542	0.00%
2024/04/30	1	278.00	0	0.00	280.00	1	1,524	0.07%
2024/04/26	1	272.50	0	0.00	276.00	1	1,526	0.07%
2024/04/23	0.5	265.00	0	0.00	267.50	0.5	1,548	0.03%
2024/04/22	1	265.50	0	0.00	263.00	1	1,549	0.06%
2024/04/19	0.1	275.00	2	272.25	270.50	-1.9	1,534	-0.12%
2024/04/18	0.9	279.50	0	0.00	278.50	0.9	1,520	0.06%
2024/04/16	0	281.00	3	283.17	283.50	-3	1,520	-0.20%
2024/04/15	0	0.00	1	288.00	286.50	-1	1,510	-0.07%
2024/04/12	5	289.00	0	0.00	289.00	5	1,506	0.33%
2024/04/09	2.1	286.33	0	0.00	285.50	2.1	1,513	0.14%
2024/04/03	0	0.00	0	296.00	295.50	0	1,482	0.00%
2024/03/29	4	293.25	0	0.00	291.50	4	1,502	0.27%
2024/03/28	4	306.13	5	301.80	300.00	-1	1,459	-0.07%
2024/03/27	0	290.50	0	0.00	303.50	0	1,440	0.00%
2024/03/25	0	0.00	1	305.00	296.50	-1	1,441	-0.07%
2024/03/22	1	300.01	0	0.00	300.00	1	1,441	0.07%
2024/03/21	1	312.00	1	314.50	314.50	0	1,415	0.00%
2024/03/20	0	318.50	10	318.74	317.00	-10	1,365	-0.73%
2024/03/18	1	297.98	0	0.00	299.00	1	1,224	0.08%
2024/03/15	0	0.00	0.1	287.50	282.00	-0.1	1,195	-0.01%
2024/03/14	0	0.00	1	279.50	278.00	-1	1,146	-0.09%
2024/03/13	0	287.50	0	0.00	287.50	0	1,129	0.00%
2024/03/07	0	0.00	0.4	295.18	292.50	-0.4	1,116	-0.03%
2024/03/06	0	0.00	0	297.50	296.50	0	1,118	0.00%
2024/03/05	0	305.50	0	0.00	305.50	0	1,126	0.00%
2024/03/04	1	301.02	1	303.50	308.00	0	1,105	0.00%
2024/03/01	0.5	295.50	0	0.00	296.50	0.5	1,066	0.05%
2024/02/27	0	294.50	0	293.00	293.00	0	1,039	0.00%
2024/02/23	0	293.68	0	0.00	292.00	0	1,080	0.00%
2024/02/22	0	292.00	0	0.00	292.50	0	1,086	0.00%
2024/02/21	0	295.00	0	0.00	290.50	0	1,097	0.00%
2024/02/20	0	295.00	0	0.00	295.00	0	1,103	0.00%
2024/02/19	0	281.50	0	0.00	282.00	0	1,044	0.00%
2024/01/30	0	0.00	4	279.00	274.00	-4	1,097	-0.36%
2024/01/29	4	275.75	0	0.00	279.00	4	1,107	0.36%
2024/01/26	0	0.00	0	277.50	273.50	0	1,147	0.00%
2024/01/22	0	0.00	1	280.00	280.00	-1	1,250	-0.08%
2024/01/18	0	276.50	1	276.50	275.50	-1	1,254	-0.08%
2024/01/17	0	0.00	0	282.00	282.50	0	1,250	0.00%
2024/01/16	0	278.50	0	0.00	281.00	0	1,251	0.00%
2024/01/12	0	277.00	0	0.00	276.50	0	1,297	0.00%
2024/01/10	0	0.00	1	281.00	280.50	-1	1,361	-0.07%
2024/01/08	0	279.00	0.1	277.50	276.00	-0.1	1,377	-0.01%
2023/12/29	0	277.50	0	0.00	278.00	0	1,358	0.00%
2023/12/28	0	0.00	3	276.50	276.00	-3	1,372	-0.22%
2023/12/22	2	278.50	0	0.00	281.00	2	1,400	0.14%
2023/12/21	0	0.00	3	277.50	276.00	-3	1,410	-0.21%
2023/12/20	0	0.00	0	276.50	279.00	0	1,389	0.00%
2023/12/19	0	0.00	3	280.83	280.00	-3	1,378	-0.22%
2023/12/14	0	0.00	2	293.00	293.00	-2	1,463	-0.14%
2023/12/13	2	294.00	0	0.00	289.50	2	1,526	0.13%
2023/12/06	0	289.00	1	289.50	290.50	-1	1,871	-0.05%
2023/12/05	1	283.51	0	0.00	284.50	1	1,910	0.05%
2023/12/04	0.1	291.50	0	0.00	291.50	0.1	1,937	0.01%
2023/12/01	0	0.00	1	293.50	292.00	-1	2,018	-0.05%
2023/11/30	0	291.00	0	0.00	289.00	0	2,143	0.00%
2023/11/29	0	293.50	1	295.50	294.50	-1	2,153	-0.05%
2023/11/27	1	293.00	0	0.00	289.00	1	2,151	0.05%
2023/11/22	1	293.00	0	0.00	296.00	1	2,179	0.05%
2023/11/21	1	289.50	0.3	291.00	289.50	0.7	2,179	0.03%
2023/11/17	1	293.48	0	0.00	294.00	1	2,182	0.05%
2023/11/16	1.1	285.52	0	0.00	285.00	1.1	2,163	0.05%
2023/11/15	2	293.50	5	292.40	291.50	-3	2,153	-0.14%
2023/11/14	0	290.50	0	0.00	292.00	0	2,152	0.00%
2023/11/08	0	289.00	0.2	289.00	288.50	-0.1	2,201	-0.01%
2023/11/07	0.2	289.90	1.2	286.52	290.50	-1	2,207	-0.04%
2023/11/06	1	284.50	1	285.50	285.50	0	2,204	0.00%
2023/11/03	2	287.47	28	287.09	283.00	-26	2,222	-1.17%
2023/11/02	0.2	294.87	1	294.00	296.50	-0.8	2,199	-0.04%
2023/11/01	28	288.04	0	0.00	290.00	28	2,204	1.27%
2023/10/31	0	282.50	0	284.00	285.00	0	2,249	0.00%
2023/10/30	0	283.50	0.5	282.50	285.00	-0.5	2,303	-0.02%
2023/10/27	1	274.99	1	271.00	270.50	0	2,318	0.00%
2023/10/26	0	0.00	0.2	276.26	274.50	-0.2	2,322	-0.01%
2023/10/25	1	279.99	0	0.00	275.50	1	2,322	0.04%
2023/10/24	0	0.00	22	272.36	279.50	-22	2,337	-0.94%
2023/10/23	5	285.20	16	278.03	276.50	-11	2,340	-0.47%
2023/10/20	0	281.75	0	0.00	287.00	0	2,323	0.00%
2023/10/19	6	289.00	0	290.00	284.50	6	2,309	0.26%
2023/10/18	11	280.64	10	282.50	282.50	1	2,282	0.04%
2023/10/17	0	280.50	0	280.50	278.50	0	2,255	0.00%
2023/10/11	0	275.50	0	0.00	274.50	0	2,273	0.00%
2023/10/02	0	0.00	1	274.00	277.50	-1	2,399	-0.04%
2023/09/27	0	0.00	6	273.25	278.50	-6	2,398	-0.25%
2023/09/22	0	283.00	0	0.00	285.00	0	2,370	0.00%
2023/09/21	2	284.00	2	284.50	284.50	0	2,371	0.00%
2023/09/20	0	0.00	1.1	291.65	286.50	-1.1	2,359	-0.05%
2023/09/19	1	288.00	0.3	286.00	295.50	0.8	2,340	0.03%
2023/09/18	5	303.50	5.1	298.94	293.00	-0.1	2,278	-0.01%
2023/09/15	2	311.25	8	310.11	302.50	-6	2,202	-0.27%
2023/09/14	4	300.38	5.3	301.40	300.00	-1.3	2,129	-0.06%
2023/09/13	3	290.50	3	295.46	295.00	0	2,083	0.00%
2023/09/12	8	289.50	11.1	292.67	292.00	-3.1	2,032	-0.15%
2023/09/11	3	282.67	10.1	292.34	291.50	-7.1	1,953	-0.36%
2023/09/08	4	274.38	3	275.00	277.50	1	1,835	0.05%
2023/09/07	0	0.00	0	271.50	271.50	0	1,800	0.00%
2023/09/06	0	0.00	1.2	273.28	273.50	-1.2	1,764	-0.07%
2023/09/05	3	268.67	6.5	266.74	279.00	-3.5	1,684	-0.20%
2023/09/04	0	0.00	1	246.50	255.00	-1	1,563	-0.06%
2023/09/01	0	248.00	0	0.00	250.50	0	1,544	0.00%
2023/08/31	1	249.00	1	248.50	250.00	0	1,542	0.00%
2023/08/28	2	242.50	3	241.83	243.50	-1	1,513	-0.07%
2023/08/25	1	236.00	0	0.00	236.00	1	1,490	0.07%
2023/08/24	0	0.00	2	237.75	242.00	-2	1,466	-0.14%
2023/08/23	2	235.50	2	235.50	236.00	0	1,447	0.00%
2023/08/22	0	235.50	1	237.00	235.00	-1	1,454	-0.07%
2023/08/21	0	0.00	2	236.25	237.00	-2	1,453	-0.14%
2023/08/18	1	237.00	1	234.00	233.50	0	1,448	0.00%
2023/08/16	0	0.00	1	238.00	239.50	-1	1,423	-0.07%
2023/08/15	1	240.00	0	0.00	239.50	1	1,409	0.07%
2023/08/11	1	235.00	1	237.00	236.50	0	1,375	0.00%
2023/08/10	1	232.50	1	233.50	235.50	0	1,374	0.00%
2023/08/09	1	232.50	3	235.17	236.50	-2	1,376	-0.15%
2023/08/07	1	237.00	9	237.00	235.50	-8	1,334	-0.60%
2023/08/04	1	231.50	0	0.00	234.00	1	1,299	0.08%
2023/08/02	7	234.14	3	232.83	230.00	4	1,240	0.32%
2023/08/01	5	224.40	1	222.50	230.50	4	1,170	0.34%
2023/07/31	4	221.50	4	220.75	220.00	0	1,128	0.00%
2023/07/28	1	219.00	1	221.00	219.00	0	1,128	0.00%
2023/07/27	0.3	219.00	3	213.50	219.50	-2.8	1,122	-0.24%
2023/07/26	1	210.01	1	207.00	207.50	0	1,104	0.00%
2023/07/25	0	0.00	3	213.83	213.00	-3	1,092	-0.27%
2023/07/24	2	215.76	0	0.00	214.50	2	1,087	0.19%
2023/07/21	1	217.00	1	218.50	221.00	0	1,087	0.00%
2023/07/19	3	222.67	7	224.29	224.00	-4	1,105	-0.36%
2023/07/18	2	215.00	0	0.00	216.00	2	1,106	0.18%
2023/07/17	3	218.00	9	219.33	216.50	-6	1,106	-0.54%
2023/07/14	1	220.50	1	222.50	220.00	0	1,107	0.00%
2023/07/13	5	226.70	12.3	223.49	219.00	-7.3	1,114	-0.65%
2023/07/12	15	246.67	1	247.50	246.50	14	1,077	1.30%
2023/07/11	1	246.50	0	0.00	246.00	1	1,053	0.09%
2023/07/10	0	0.00	1	245.00	248.00	-1	1,046	-0.10%
2023/07/07	5	248.00	2	246.50	248.50	3	1,060	0.28%
2023/07/06	1	247.00	7	244.43	250.50	-6	1,113	-0.54%
2023/07/04	34	249.00	0.1	245.50	250.00	33.9	1,111	3.05%
2023/07/03	2	236.08	0	240.00	244.50	2	1,090	0.18%
2023/06/30	0	0.00	36	235.00	234.50	-36	1,080	-3.33%
2023/06/29	0	0.00	1	241.00	239.00	-1	1,076	-0.09%
2023/06/28	0	0.00	1	237.50	238.00	-1	1,076	-0.09%
2023/06/27	1	234.50	1	236.50	233.00	0	1,129	0.00%
2023/06/26	0	232.50	0	0.00	231.00	0	1,142	0.00%
2023/06/21	1	236.50	1	238.50	236.50	0	1,154	0.00%
2023/06/20	1	234.00	0	0.00	236.00	1	1,174	0.09%
2023/06/19	1	235.50	0	0.00	235.50	1	1,215	0.08%
2023/06/16	1	237.00	1	237.50	238.50	0	1,257	0.00%
2023/06/15	1	237.51	2	239.00	239.00	-1	1,300	-0.07%
2023/06/13	1	237.50	1	242.00	239.50	0	1,429	0.00%
2023/06/12	0	0.00	1	235.50	239.00	-1	1,427	-0.07%
2023/06/09	1	234.52	1	236.50	237.50	0	1,418	0.00%
2023/06/08	37	234.51	2	236.75	234.50	35	1,430	2.45%
2023/06/07	3	235.33	0	0.00	235.50	3	1,454	0.21%
2023/06/06	0	0.00	1	232.50	231.50	-1	1,449	-0.07%
2023/06/05	0	233.00	1	228.00	234.00	-1	1,456	-0.07%
2023/06/02	0.1	224.50	0	0.00	226.00	0.1	1,451	0.00%
2023/06/01	0	223.50	0	0.00	223.00	0	1,466	0.00%
2023/05/31	1	224.50	2	226.75	225.00	-1	1,488	-0.07%
2023/05/29	1	225.50	1	225.50	225.50	0	1,518	0.00%
2023/05/26	6	222.00	2	220.50	221.00	4	1,551	0.26%
2023/05/25	1	223.00	1	225.50	224.50	0	1,596	0.00%
2023/05/24	1	224.00	0	0.00	223.50	1	1,663	0.06%
2023/05/23	0	0.00	1.1	225.09	226.00	-1.1	1,788	-0.06%
2023/05/22	2	224.75	0	0.00	224.00	2	1,844	0.11%
2023/05/18	3	223.33	2	222.50	222.50	1	1,936	0.05%
2023/05/17	0	0.00	1	223.00	222.50	-1	1,953	-0.05%
2023/05/16	1	221.50	1	222.50	220.50	0	1,949	0.00%
2023/05/15	1	210.50	0	0.00	215.00	1	1,937	0.05%
2023/05/11	0.1	220.00	0	0.00	218.00	0.1	1,984	0.01%
2023/05/10	1	223.50	1	224.50	223.00	0	2,054	0.00%
2023/05/08	1	222.50	1	224.50	223.50	0	2,088	0.00%
2023/04/28	1	225.50	1	227.00	227.50	0	2,365	0.00%
2023/04/25	1.1	224.55	0	0.00	219.50	1.1	2,351	0.05%
2023/04/24	0.3	232.50	0	0.00	229.00	0.3	2,330	0.01%
2023/04/21	0	0.00	1	234.00	229.50	-1	2,327	-0.04%
2023/04/20	5	240.10	0	0.00	236.50	5	2,317	0.22%
2023/04/18	1	247.50	0	0.00	245.00	1	2,353	0.04%
2023/04/17	5	257.10	2.2	251.49	250.00	2.9	2,362	0.12%
2023/04/14	3	248.00	5.1	249.50	253.00	-2.1	2,356	-0.09%
2023/04/13	2	246.50	0	0.00	245.50	2	2,364	0.08%
2023/04/12	0	0.00	7.1	250.02	252.50	-7.1	2,351	-0.30%
2023/04/11	1	244.00	4	245.50	250.50	-3	2,318	-0.13%
2023/04/10	8	241.38	1.1	242.05	240.50	6.9	2,250	0.31%
2023/04/07	1	239.50	6	239.42	239.50	-5	2,247	-0.22%
2023/04/06	1	235.00	0	0.00	235.00	1	2,228	0.04%
2023/03/28	1	240.00	0	0.00	235.50	1	2,189	0.05%
2023/03/24	0	0.00	1	239.50	240.00	-1	2,115	-0.05%
2023/03/23	0	0.00	0	239.50	239.50	0	2,111	0.00%
2023/03/22	0	0.00	3.1	240.50	241.00	-3.1	2,098	-0.15%
2023/03/21	1	238.50	1	241.00	237.50	0	2,061	0.00%
2023/03/20	0	0.00	1	228.50	233.00	-1	2,014	-0.05%
2023/03/17	6	224.33	0	0.00	224.50	6	1,973	0.30%
2023/03/16	2	229.00	4	229.50	227.50	-2	1,866	-0.11%
2023/03/14	0.1	222.00	0	0.00	221.00	0.1	1,871	0.00%
2023/03/13	2	222.50	3	223.17	224.50	-1	1,888	-0.05%
2023/03/10	2	225.52	0	0.00	223.50	2	1,881	0.11%
2023/03/09	1.3	233.20	0	0.00	233.00	1.3	1,870	0.07%
2023/03/08	0	0.00	10	231.25	234.50	-10	1,873	-0.53%
2023/03/07	0	0.00	1	232.50	231.50	-1	1,861	-0.05%
2023/03/06	1	233.00	1	234.00	233.00	0	1,851	0.00%
2023/03/03	1	231.50	1	235.00	229.50	0	1,840	0.00%
2023/03/01	1	230.50	1	233.00	230.00	0	1,824	0.00%
2023/02/24	1	230.00	2	236.50	228.00	-1	1,806	-0.06%
2023/02/23	4	237.63	6	237.51	236.50	-2	1,774	-0.11%
2023/02/22	3	231.83	0	235.00	233.00	3	1,743	0.17%
2023/02/21	2	236.75	4.2	236.80	243.00	-2.2	1,700	-0.13%
2023/02/20	0	0.00	4.1	222.64	226.00	-4.1	1,603	-0.25%
2023/02/17	1	217.50	4	219.25	217.50	-3	1,578	-0.19%
2023/02/16	0	0.00	1	211.00	214.50	-1	1,565	-0.06%
2023/02/14	1	213.00	1	213.00	210.50	0	1,710	0.00%
2023/02/13	0	0.00	1	210.00	211.00	-1	1,853	-0.05%
2023/02/10	2	211.00	0	0.00	211.00	2	1,908	0.10%
2023/02/09	1	216.50	0	0.00	216.50	1	1,892	0.05%
2023/02/08	1	219.00	0.2	219.83	222.50	0.8	1,877	0.04%
2023/02/07	0	0.00	2.1	216.00	215.00	-2.1	1,805	-0.11%
2023/02/06	0	0.00	0.1	212.38	212.50	-0.1	1,788	0.00%
2023/02/03	0	0.00	2	213.75	210.50	-2	1,777	-0.11%
2023/02/02	1	215.00	0	0.00	215.00	1	1,762	0.06%
2023/02/01	12	214.50	2	214.50	214.50	10	1,751	0.57%
2023/01/31	3	208.50	1.3	207.86	211.50	1.7	1,696	0.10%
2023/01/30	0	0.00	2.2	191.76	196.50	-2.2	1,583	-0.14%
2023/01/17	0	186.50	1	185.50	186.50	-1	1,537	-0.06%
2023/01/13	1	185.50	0	0.00	183.00	1	1,563	0.06%
2023/01/12	0	0.00	2	187.50	187.00	-2	1,572	-0.13%
2023/01/11	0	0.00	1	186.50	186.50	-1	1,586	-0.06%
2023/01/10	1	188.00	1	189.50	185.00	0	1,629	0.00%
2023/01/09	1	192.00	1	190.00	190.00	0	1,648	0.00%
2023/01/06	2	190.50	2.3	189.76	189.00	-0.3	1,646	-0.02%
2023/01/04	0	0.00	0.1	186.00	185.00	-0.1	1,611	0.00%
2023/01/03	1	185.50	0	0.00	185.50	1	1,604	0.06%
2022/12/30	2	178.25	0	0.00	177.50	2	1,578	0.13%
2022/12/20	0	0.00	5	178.00	172.50	-5	1,668	-0.30%
2022/12/15	0	0.00	1	181.48	183.00	-1	1,662	-0.06%
2022/12/14	1	180.00	0	0.00	181.00	1	1,653	0.06%
2022/12/13	1	176.50	0	0.00	176.50	1	1,651	0.06%
2022/12/08	1	178.00	1	179.00	181.00	0	1,673	0.00%
2022/12/07	1	180.50	0	0.00	180.50	1	1,678	0.06%
2022/12/06	0	0.00	1	187.50	184.50	-1	1,684	-0.06%
2022/11/30	0	0.00	2	189.25	190.50	-2	1,653	-0.12%
2022/11/29	3	187.67	0	0.00	188.00	3	1,675	0.18%
2022/11/28	1	188.00	1	189.00	188.00	0	1,693	0.00%
2022/11/25	3	188.50	0	0.00	188.50	3	1,711	0.18%
2022/11/23	0	0.00	1	188.50	186.50	-1	1,717	-0.06%
2022/11/22	2	186.75	1	187.50	186.50	1	1,735	0.06%
2022/11/21	1	187.00	1	190.50	187.00	0	1,762	0.00%
2022/11/18	7	191.71	1	193.50	189.50	6	1,780	0.34%
2022/11/17	6	193.42	2	193.50	193.00	4	1,780	0.22%
2022/11/16	2	192.00	12	190.75	192.00	-10	1,791	-0.56%
2022/11/15	1	187.50	0.1	188.50	190.50	0.9	1,839	0.05%
2022/11/11	1	201.50	5	201.40	196.00	-4	1,828	-0.22%
2022/11/10	4.1	194.02	2	195.00	197.00	2.1	1,764	0.12%
2022/11/09	0	0.00	2	194.25	195.00	-2	1,682	-0.12%
2022/11/08	0	0.00	1	187.00	180.00	-1	1,570	-0.06%
2022/11/07	0	0.00	1	178.00	178.50	-1	1,581	-0.06%
2022/11/04	0	172.00	0	0.00	174.00	0	1,580	0.00%
2022/11/01	0	0.00	1	168.00	169.50	-1	1,591	-0.06%
2022/10/31	1	165.50	1	167.50	165.50	0	1,598	0.00%
2022/10/28	4	166.38	2	167.75	164.00	2	1,603	0.12%
2022/10/26	0	0.00	2	168.75	166.50	-2	1,634	-0.12%
2022/10/25	3	171.17	2	172.25	168.00	1	1,633	0.06%
2022/10/24	1	175.50	0	0.00	173.50	1	1,663	0.06%
2022/10/21	1	174.50	1	171.50	170.50	0	1,664	0.00%
2022/10/20	1	174.50	1	175.50	175.00	0	1,663	0.00%
2022/10/19	2	177.50	2	177.00	176.50	0	1,662	0.00%
2022/10/18	2	178.25	3	179.33	180.00	-1	1,674	-0.06%
2022/10/17	1	176.00	1	175.00	178.00	0	1,693	0.00%
2022/10/14	0	0.00	1	163.50	169.50	-1	1,688	-0.06%
2022/10/13	3	161.83	1	160.00	156.00	2	1,706	0.12%
2022/10/07	1	173.50	1	175.50	174.50	0	1,712	0.00%
2022/10/06	2	173.00	3	174.33	175.50	-1	1,740	-0.06%
2022/10/05	1	174.00	0	0.00	170.50	1	1,768	0.06%
2022/10/04	1	169.00	1	169.50	170.50	0	1,794	0.00%
2022/10/03	1	161.50	2	163.00	164.50	-1	1,787	-0.06%
2022/09/30	1	156.00	1	159.00	164.50	0	1,810	0.00%
2022/09/29	3	158.17	3	159.00	159.00	0	1,807	0.00%
2022/09/28	0	0.00	0.2	161.00	155.00	-0.2	1,810	-0.01%
2022/09/27	0	0.00	1	157.00	160.50	-1	1,812	-0.06%
2022/09/26	2	159.75	1	160.00	157.00	1	1,815	0.06%
2022/09/23	0	167.00	0	0.00	165.00	0	1,824	0.00%
2022/09/22	1	164.64	1	165.50	169.50	0	1,832	0.00%
2022/09/21	0	0.00	2	168.25	168.00	-2	1,841	-0.11%
2022/09/20	1	170.00	0	0.00	171.00	1	1,848	0.05%
2022/09/15	3	179.31	1	176.00	176.00	2	1,872	0.11%
2022/09/14	1	178.00	1	177.50	178.00	0	1,895	0.00%
2022/09/13	2	182.00	2	181.50	180.00	0	1,889	0.00%
2022/09/12	1	179.99	1	180.00	180.00	0	1,886	0.00%
2022/09/08	1	177.50	1	175.50	177.50	0	1,904	0.00%
2022/09/07	1	173.00	1	175.00	172.50	0	1,899	0.00%
2022/09/06	2	174.00	0	0.00	174.00	2	1,888	0.11%
2022/09/05	1	184.50	0	180.00	178.00	1	1,884	0.05%
2022/08/31	0	0.00	1	191.00	190.50	-1	1,831	-0.05%
2022/08/30	0	0.00	5	190.00	190.50	-5	1,852	-0.27%
2022/08/29	0	0.00	3	185.50	185.50	-3	1,841	-0.16%
2022/08/26	1	189.50	41	191.49	189.50	-40	1,829	-2.19%
2022/08/25	0	0.00	1	188.50	188.50	-1	1,811	-0.06%
2022/08/24	2	186.25	1	187.50	186.00	1	1,821	0.05%
2022/08/23	41	186.77	0	0.00	188.50	41	1,810	2.26%
2022/08/22	1	189.00	0	0.00	188.00	1	1,794	0.06%
2022/08/18	0	0.00	1	175.00	180.50	-1	1,706	-0.06%
2022/08/17	1	173.00	13	172.50	172.50	-12	1,667	-0.72%
2022/08/15	1.1	178.50	0	0.00	180.00	1.1	1,643	0.06%
2022/08/12	3	173.00	3	174.50	179.50	0	1,602	0.00%
2022/08/11	0	0.00	1.2	167.75	168.50	-1.2	1,544	-0.08%
2022/08/10	2	163.75	1	164.00	163.00	1	1,531	0.07%
2022/08/09	1	167.00	7	166.64	167.00	-6	1,526	-0.39%
2022/08/08	2	165.25	2	166.50	166.50	0	1,521	0.00%
2022/08/05	11	164.14	11	165.41	166.00	0	1,519	0.00%
2022/08/04	0	0.00	1	157.00	160.00	-1	1,519	-0.07%
2022/08/03	3	157.17	4	158.75	159.00	-1	1,510	-0.07%
2022/08/02	1.2	163.33	0	0.00	161.00	1.2	1,492	0.08%
2022/07/29	1	167.50	3	166.17	167.50	-2	1,477	-0.14%
2022/07/28	4	162.63	5	162.70	160.00	-1	1,453	-0.07%
2022/07/27	0	0.00	1	162.50	163.50	-1	1,446	-0.07%
2022/07/26	1	159.50	1	159.50	160.00	0	1,438	0.00%
2022/07/25	3	163.00	2	164.25	164.00	1	1,440	0.07%
2022/07/22	14	168.93	10	170.20	169.00	4	1,432	0.28%
2022/07/21	29	158.17	7	159.29	162.00	22	1,391	1.58%
2022/07/20	8	155.25	11	154.32	155.50	-3	1,379	-0.22%
2022/07/19	9	146.17	7	148.00	148.00	2	1,361	0.15%
2022/07/18	9	146.33	6	146.25	148.00	3	1,375	0.22%
2022/07/15	2	141.00	1	143.00	142.00	1	1,376	0.07%
2022/07/14	12	141.21	7	140.00	142.50	5	1,371	0.36%
2022/07/13	2	171.00	1	170.00	170.00	1	1,340	0.07%
2022/07/12	2	173.24	4	173.00	170.50	-2	1,298	-0.15%
2022/07/11	6	186.50	0	0.00	186.00	6	1,270	0.47%
2022/07/08	1	181.50	1	185.50	189.00	0	1,267	0.00%
2022/07/06	1	184.00	1	185.00	181.50	0	1,239	0.00%
2022/07/05	1	185.00	1	186.00	190.00	0	1,251	0.00%
2022/07/04	1	187.50	1	187.00	187.00	0	1,244	0.00%
2022/07/01	2	196.00	0	0.00	188.00	2	1,253	0.16%
2022/06/30	1	200.50	2	201.00	200.00	-1	1,230	-0.08%
2022/06/28	3	204.67	1	205.00	203.00	2	1,225	0.16%
2022/06/27	2	211.25	1	211.50	211.00	1	1,240	0.08%
2022/06/24	1	206.50	1	207.00	207.00	0	1,247	0.00%
2022/06/23	4	203.88	4	204.63	202.50	0	1,243	0.00%
2022/06/22	5	212.40	2	211.50	207.00	3	1,226	0.24%
2022/06/21	1	224.49	1	220.03	224.50	0	1,203	0.00%
2022/06/20	1	218.19	1	221.51	218.00	0	1,211	0.00%
2022/06/17	1.2	227.21	1	227.50	228.00	0.2	1,219	0.02%
2022/06/16	1	244.35	1	247.00	236.00	0	1,215	0.00%
2022/06/15	1	243.50	1	244.50	242.50	0	1,313	0.00%
2022/06/14	0	237.00	0.2	240.69	245.50	-0.2	1,364	-0.02%
2022/06/01	1	266.50	0	267.00	264.00	1	1,542	0.06%
2022/05/30	0	252.00	0	0.00	254.00	0	1,517	0.00%
2022/05/25	0.1	236.50	0	0.00	238.50	0.1	1,537	0.01%
2022/05/24	1	240.50	1	241.50	237.00	0	1,560	0.00%
2022/05/23	0	244.50	2	242.00	242.00	-2	1,578	-0.13%
2022/05/11	0	244.00	0	0.00	243.00	0	1,682	0.00%
2022/05/09	0	247.00	0	0.00	243.00	0	1,689	0.00%
2022/05/05	0.1	259.00	1	259.50	256.00	-1	1,702	-0.06%
2022/05/03	1	257.50	1	259.00	259.00	0	1,701	0.00%
2022/04/29	1	257.51	0	0.00	257.50	1	1,708	0.06%
2022/04/28	0	0.00	1	254.00	249.50	-1	1,716	-0.06%
2022/04/27	1	242.03	0	0.00	247.00	1	1,714	0.06%
2022/04/26	1	252.04	0	0.00	252.00	1	1,712	0.06%
2022/04/25	1	259.00	1	260.00	256.00	0	1,721	0.00%
2022/04/22	0	262.00	0	0.00	262.00	0	1,732	0.00%
2022/04/21	1	267.50	0	0.00	265.00	1	1,742	0.06%
2022/04/15	0	275.18	0	0.00	273.50	0	1,870	0.00%
2022/04/14	0	283.40	0	0.00	280.00	0	1,895	0.00%
2022/04/13	0	284.00	2	282.00	283.50	-2	1,912	-0.10%
2022/04/12	2	277.00	3	280.00	279.50	-1	1,958	-0.05%
2022/04/11	5	277.50	0	0.00	277.00	5	1,983	0.25%
2022/04/08	0	0.00	10.1	285.31	286.50	-10.1	1,973	-0.51%
2022/04/07	1	290.50	0.1	289.50	284.00	0.9	1,983	0.05%
2022/04/06	0	292.50	0	293.50	291.00	0	1,976	0.00%
2022/04/01	0	0.00	1	294.50	294.50	-1	1,990	-0.05%
2022/03/30	3	294.00	0	0.00	292.50	3	2,015	0.15%
2022/03/29	2	294.00	2	295.50	294.00	0	2,016	0.00%
2022/03/28	0	0.00	8	293.50	297.00	-8	2,053	-0.39%
2022/03/25	1	303.50	8	301.50	299.00	-7	2,090	-0.33%
2022/03/24	1	298.54	0	0.00	300.00	1	2,164	0.05%
2022/03/21	1	306.00	12	304.88	303.50	-11	2,512	-0.44%
2022/03/18	48	308.76	2	307.50	306.50	46	2,530	1.82%
2022/03/17	3	303.83	1	304.50	304.50	2	2,439	0.08%
2022/03/16	1	294.00	1	292.00	293.50	0	2,409	0.00%
2022/03/15	1	293.00	1	293.50	291.50	0	2,446	0.00%
2022/03/14	0	303.50	0	0.00	303.00	0	2,467	0.00%
2022/03/11	6	304.25	1	304.51	305.50	5	2,513	0.20%
2022/03/10	0	0.00	6	308.67	307.00	-6	2,515	-0.24%
2022/03/09	1	293.50	1	295.00	296.50	0	2,504	0.00%
2022/03/08	15	286.80	1	285.00	287.00	14	2,556	0.55%
2022/03/07	4	286.75	4	284.75	284.50	0	2,646	0.00%
2022/03/03	6	301.08	3	300.67	300.00	3	2,683	0.11%
2022/03/02	1	299.50	3	293.67	300.00	-2	2,690	-0.07%
2022/03/01	1	293.00	0	0.00	294.50	1	2,687	0.04%
2022/02/25	6	293.41	1	292.00	291.50	5	2,710	0.18%
2022/02/24	5	293.90	3	295.33	288.00	2	2,757	0.07%
2022/02/23	13	297.23	11	296.18	299.00	2	2,762	0.07%
2022/02/22	2	291.02	2	291.75	290.50	0	2,794	0.00%
2022/02/21	2	299.00	2	302.00	301.50	0	2,885	0.00%
2022/02/18	9	293.89	1	295.47	298.50	8	3,020	0.26%
2022/02/17	3	296.67	3	294.83	294.50	0	3,047	0.00%
2022/02/16	4	297.88	3	299.00	296.00	1	3,107	0.03%
2022/02/15	1	294.00	1	295.00	293.00	0	3,126	0.00%
2022/02/14	0.1	292.29	1	292.50	290.00	-0.9	3,163	-0.03%
2022/02/11	4	299.88	9	297.78	298.00	-5	3,197	-0.16%
2022/02/10	3	289.67	2	289.25	289.00	1	3,224	0.03%
2022/02/09	5	291.80	2	290.75	293.00	3	3,278	0.09%
2022/02/07	1	280.52	6	278.50	280.00	-5	3,425	-0.15%
2022/01/26	1	283.00	3	282.50	282.50	-2	3,459	-0.06%
2022/01/25	5	284.40	5	284.40	282.00	0	3,526	0.00%
2022/01/24	2	280.75	0	0.00	287.00	2	3,580	0.06%
2022/01/21	4	289.00	1	288.00	285.00	3	3,690	0.08%
2022/01/20	5	292.10	0	0.00	293.50	5	3,782	0.13%
2022/01/19	2	289.50	1	288.50	287.00	1	3,804	0.03%
2022/01/18	2	294.50	2	293.00	294.00	0	3,849	0.00%
2022/01/17	7	288.14	6	290.50	294.50	1	3,858	0.03%
2022/01/13	1	287.92	46.7	282.34	280.50	-45.6	3,931	-1.16%
2022/01/12	0	288.73	51	287.25	286.50	-51	3,910	-1.30%
2022/01/11	1	304.00	2	299.50	297.00	-1	3,877	-0.03%
2022/01/10	1	305.00	0	0.00	307.00	1	3,866	0.03%
2022/01/06	0	0.00	1	307.00	307.50	-1	3,846	-0.03%
2022/01/05	3	309.33	18	310.00	306.00	-15	3,848	-0.39%
2022/01/04	3	316.00	0	0.00	317.00	3	3,814	0.08%
2022/01/03	7	319.79	1	317.50	321.00	6	3,797	0.16%
2021/12/30	6	320.83	4	322.63	320.00	2	3,809	0.05%
2021/12/29	1	320.00	1	320.00	319.50	0	3,825	0.00%
2021/12/28	2	321.50	4	322.50	322.00	-2	3,868	-0.05%
2021/12/27	1	320.50	3	321.50	320.50	-2	3,900	-0.05%
2021/12/24	76	322.99	0	0.00	320.50	76	3,935	1.93%
2021/12/23	5	323.30	1	321.00	320.50	4	3,951	0.10%
2021/12/22	5	324.90	7	326.00	321.50	-2	3,997	-0.05%
2021/12/21	1	318.50	2	322.50	325.50	-1	3,980	-0.03%
2021/12/20	5.2	330.38	3	336.67	323.00	2.2	3,956	0.06%
2021/12/17	20	331.90	66	324.82	332.00	-46	3,915	-1.17%
2021/12/16	4	316.38	40.4	321.59	324.00	-36.3	3,764	-0.97%
2021/12/15	0	303.50	2	300.50	305.00	-2	3,654	-0.05%
2021/12/14	7.1	291.76	6	289.50	289.50	1.1	3,658	0.03%
2021/12/13	1	302.00	0	0.00	301.50	1	3,658	0.03%
2021/12/10	4.1	300.00	3	296.00	300.00	1.1	3,706	0.03%
2021/12/09	6.1	303.61	1.2	302.92	301.00	4.9	3,716	0.13%
2021/12/08	76.2	309.00	4	309.88	311.00	72.2	3,699	1.95%
2021/12/07	5	304.40	6	305.33	306.00	-1	3,700	-0.03%
2021/12/06	3	298.00	1	299.00	298.50	2	3,703	0.05%
2021/12/03	5.7	299.85	3.1	301.31	298.00	2.6	3,750	0.07%
2021/12/02	0	0.00	10	297.85	298.00	-10	3,762	-0.27%
2021/12/01	16	290.22	6	290.58	292.50	10	3,835	0.26%
2021/11/26	2	279.25	1	279.91	276.00	1	3,945	0.02%
2021/11/25	4	282.50	3	282.50	281.00	1	4,011	0.03%
2021/11/23	2	284.99	1	280.53	281.50	1	4,097	0.02%
2021/11/22	2	293.00	2	296.50	293.50	0	4,133	0.00%
2021/11/19	8	295.12	6	298.25	292.00	2	4,185	0.05%
2021/11/18	3	299.32	3	295.17	295.00	0	4,226	0.00%
2021/11/17	4	292.50	14	292.14	294.50	-10	4,156	-0.24%
2021/11/16	0	0.00	2	284.50	279.50	-2	4,088	-0.05%
2021/11/15	2	282.50	6	280.92	282.00	-4	4,145	-0.10%
2021/11/12	1	276.00	0	0.00	275.00	1	4,275	0.02%
2021/11/11	18	274.28	11	276.95	273.50	7	4,337	0.16%
2021/11/10	9	278.28	7	276.14	277.00	2	4,362	0.05%
2021/11/09	10	275.00	3	275.00	274.50	7	4,386	0.16%
2021/11/08	17	272.09	3.2	269.16	269.00	13.8	4,397	0.31%
2021/11/05	6	267.58	7	258.64	267.00	-1	4,471	-0.02%
2021/11/04	28	255.89	29	255.86	258.00	-1	4,509	-0.02%
2021/11/03	2	252.25	0	0.00	251.50	2	4,568	0.04%
2021/11/02	0	248.83	0	0.00	241.50	0	4,599	0.00%
2021/11/01	1	259.06	7.1	258.85	256.50	-6	4,606	-0.13%
2021/10/29	18.1	270.27	10	273.00	266.50	8.1	4,638	0.18%
2021/10/28	12.4	263.37	0	0.00	262.00	12.4	4,625	0.27%
2021/10/27	0	0.00	0.1	255.50	255.50	-0.1	4,724	0.00%
2021/10/26	7	250.07	0	0.00	250.00	7	4,991	0.14%
2021/10/25	0	0.00	1	239.00	245.50	-1	5,128	-0.02%
2021/10/22	3.1	240.00	1	240.00	246.00	2.1	5,276	0.04%
2021/10/21	4	247.00	1	246.00	238.50	3	5,459	0.05%
2021/10/20	1	239.00	0	0.00	239.50	1	5,474	0.02%
2021/10/19	0	0.00	1	233.00	233.00	-1	5,619	-0.02%
2021/10/15	1	228.50	2	229.25	229.50	-1	5,886	-0.02%
2021/10/13	10.3	224.13	10	219.00	219.00	0.3	6,072	0.01%
2021/10/12	2	229.00	2	229.00	226.50	0	6,150	0.00%
2021/10/07	0	0.00	1	235.50	236.00	-1	6,198	-0.02%
2021/10/06	1	227.14	0	0.00	226.50	1	6,219	0.02%
2021/10/05	6	234.17	6	226.92	234.00	0	6,220	0.00%
2021/10/04	6	235.57	6	226.17	225.50	0	6,212	0.00%
2021/10/01	1	245.50	1	247.50	238.50	0	6,222	0.00%
2021/09/30	2	241.00	1	246.00	244.00	1	6,236	0.02%
2021/09/29	11.1	243.85	13	238.23	238.00	-1.9	6,259	-0.03%
2021/09/27	3	261.00	3	259.50	261.00	0	6,334	0.00%
2021/09/24	1	261.00	1	263.50	259.50	0	6,423	0.00%
2021/09/23	6	255.00	7	257.21	255.50	-1	6,562	-0.02%
2021/09/22	7	255.00	32	255.88	260.00	-25	6,609	-0.38%
2021/09/17	1	263.50	1	266.50	268.00	0	6,628	0.00%
2021/09/16	0	264.00	0	0.00	262.00	0	6,603	0.00%
2021/09/15	9	257.55	4	256.13	259.00	5	6,598	0.08%
2021/09/14	6	263.83	5	263.90	265.00	1	6,601	0.02%
2021/09/13	1	268.00	1	269.50	264.00	0	6,631	0.00%
2021/09/10	2.2	268.05	2	268.98	273.00	0.2	6,664	0.00%
2021/09/09	1.1	271.38	1	267.56	267.50	0	6,652	0.00%
2021/09/08	2.2	260.82	1	266.00	263.50	1.2	6,629	0.02%
2021/09/07	2	261.50	4	262.75	261.00	-2	6,637	-0.03%
2021/09/06	24.1	261.63	27.1	261.14	256.00	-3	6,635	-0.05%
2021/09/03	3	283.33	2	284.50	279.50	1	6,547	0.02%
2021/09/02	29.1	292.44	26	288.19	284.50	3.1	6,613	0.05%
2021/09/01	15	291.97	12	293.58	300.00	3	6,627	0.05%
2021/08/31	11.1	299.75	11	302.86	295.00	0.1	6,708	0.00%
2021/08/30	15	296.63	14	299.57	301.00	1	6,707	0.01%
2021/08/27	17	298.97	3.6	297.51	299.00	13.4	6,736	0.20%
2021/08/26	38	304.39	18	301.00	300.50	20	6,732	0.30%
2021/08/25	24	309.67	17	313.00	309.00	7	6,766	0.10%
2021/08/24	10.1	320.39	1	316.14	314.00	9.1	6,874	0.13%
2021/08/23	1.2	332.83	6	332.42	332.50	-4.9	6,958	-0.07%
2021/08/20	2	320.50	2	324.50	323.50	0	7,014	0.00%
2021/08/19	24	319.38	2	330.50	314.50	22	7,030	0.31%
2021/08/18	4.1	319.04	5	321.80	335.00	-0.9	7,063	-0.01%
2021/08/17	2.2	337.76	2	327.50	327.50	0.2	7,098	0.00%
2021/08/16	2	340.50	1.6	341.77	352.00	0.5	7,156	0.01%
2021/08/13	2	353.75	1	359.04	350.00	1	7,179	0.01%
2021/08/12	1	374.99	0	0.00	369.50	1	7,299	0.01%
2021/08/11	4	363.00	3	363.33	365.00	1	7,450	0.01%
2021/08/10	6	374.83	11	374.51	379.50	-5	7,468	-0.07%
2021/08/09	4	385.12	3	366.50	363.50	1	7,435	0.01%
2021/08/06	5	389.20	2	392.50	393.00	3	7,460	0.04%
2021/08/05	3	391.67	2	392.00	389.00	1	7,524	0.01%
2021/08/04	5.4	390.02	8	390.06	393.50	-2.6	7,638	-0.03%
2021/08/03	3	395.83	4	389.88	391.50	-1	7,642	-0.01%
2021/08/02	6	406.17	5.2	401.39	398.50	0.8	7,647	0.01%
2021/07/30	16	383.56	20.1	389.19	384.00	-4.1	7,545	-0.05%
2021/07/29	7	348.79	13	355.85	367.50	-6	7,392	-0.08%
2021/07/28	6.1	356.14	0	0.00	344.00	6.1	7,293	0.08%
2021/07/27	8.1	373.09	8	379.82	382.00	0.1	7,221	0.00%
2021/07/26	0.1	347.00	13	349.57	366.50	-12.9	7,111	-0.18%
2021/07/23	12	336.25	6	339.42	333.50	6	7,111	0.08%
2021/07/22	13	320.31	26	322.96	335.00	-13	7,145	-0.18%
2021/07/21	7.1	313.79	3.1	308.77	314.00	4	7,007	0.06%
2021/07/20	18	310.47	43	301.86	303.00	-25	7,035	-0.36%
2021/07/19	24	315.19	15	317.93	318.00	9	7,030	0.13%
2021/07/16	7	313.64	3	311.50	311.50	4	7,035	0.06%
2021/07/15	2	302.50	11	301.73	307.50	-9	7,023	-0.13%
2021/07/14	27.1	303.32	2	299.76	300.00	25	7,092	0.35%
2021/07/13	0.1	310.00	1	309.00	298.50	-0.9	7,101	-0.01%
2021/07/12	2	315.75	2	319.00	311.00	0	7,101	0.00%
2021/07/09	0	0.00	1	309.00	314.50	-1	7,116	-0.01%
2021/07/08	9	314.78	9	320.89	314.00	0	7,129	0.00%
2021/07/07	9	316.28	8	322.00	314.00	1	7,114	0.01%
2021/07/06	24	318.54	18	316.53	318.50	6	7,118	0.08%
2021/07/05	14.1	317.19	12	320.33	319.50	2.1	7,090	0.03%
2021/07/02	2	305.25	18	308.72	310.50	-16	7,089	-0.23%
2021/07/01	14	307.75	14	306.89	302.50	0	7,069	0.00%
2021/06/30	5	300.40	13	300.92	313.00	-8	7,006	-0.11%
2021/06/29	8	291.25	11	295.91	288.00	-3	6,862	-0.04%
2021/06/28	2	289.00	1	285.00	291.00	1	6,829	0.01%
2021/06/25	16	287.59	4	285.63	285.00	12	6,803	0.18%
2021/06/23	1	281.50	8	282.50	284.50	-7	6,836	-0.10%
2021/06/22	11	270.00	10	273.01	272.50	1	6,836	0.01%
2021/06/21	7	276.71	6	277.50	276.50	1	6,795	0.01%
2021/06/18	4	287.00	3.1	285.25	285.00	0.9	6,789	0.01%
2021/06/17	5	284.01	4	289.50	291.50	1	6,809	0.01%
2021/06/16	9.1	293.20	4	295.00	288.50	5.1	6,891	0.07%
2021/06/15	1.1	296.48	7	297.64	298.00	-5.9	6,932	-0.08%
2021/06/11	1	287.16	4	289.50	291.50	-3	6,944	-0.04%
2021/06/10	15	297.30	12	298.75	292.00	3	7,063	0.04%
2021/06/09	9	291.00	12	290.71	292.00	-3	6,988	-0.04%
2021/06/08	15	288.77	12.1	289.69	284.00	2.9	6,906	0.04%
2021/06/07	13	275.15	12	276.83	281.50	1	6,779	0.01%
2021/06/04	6.1	279.53	1.2	281.80	282.50	5	6,695	0.07%
2021/06/03	15.1	276.87	16.1	280.27	277.00	-1	6,647	-0.02%
2021/06/02	12.1	283.68	13	275.85	274.00	-1	6,584	-0.01%
2021/06/01	17.1	291.47	4.2	289.36	287.00	12.9	6,507	0.20%
2021/05/31	8.2	278.31	16.3	282.63	288.50	-8.1	6,388	-0.13%
2021/05/28	5.4	266.71	2	267.00	266.00	3.4	6,354	0.05%
2021/05/27	7.1	259.31	3	261.67	256.50	4.1	6,303	0.06%
2021/05/26	7.1	260.48	12	259.42	260.00	-4.9	6,397	-0.08%
2021/05/25	22	275.64	10	276.00	270.00	12	6,366	0.19%
2021/05/24	3	257.46	11.2	250.88	261.00	-8.2	6,170	-0.13%
2021/05/21	12	237.25	11	239.23	240.00	1	6,019	0.02%
2021/05/20	18	248.81	20.4	235.80	234.50	-2.3	5,941	-0.04%
2021/05/19	15.5	245.95	14.1	249.56	260.00	1.5	5,755	0.03%
2021/05/18	7.1	238.35	18	237.44	238.00	-11	5,525	-0.20%
2021/05/17	1	238.00	1	240.00	225.00	0	5,407	0.00%
2021/05/14	7	236.14	2	244.00	234.00	5	5,313	0.09%
2021/05/13	4.2	225.81	10	227.10	229.00	-5.8	5,167	-0.11%
2021/05/12	23	223.78	16	223.78	221.00	7	5,022	0.14%
2021/05/11	19	247.50	0.2	238.00	236.00	18.8	4,829	0.39%
2021/05/10	2.1	275.81	0	0.00	262.00	2.1	4,745	0.04%
2021/05/07	2	277.00	2	270.25	279.50	0	4,646	0.00%
2021/05/06	4	256.13	3	262.67	257.50	1	4,543	0.02%
2021/05/04	1	304.00	5	294.70	303.50	-4	4,306	-0.09%
2021/04/29	7	325.71	1	316.50	314.50	6	4,165	0.14%
2021/04/28	8	331.19	10	329.70	326.50	-2	4,074	-0.05%
2021/04/27	2	309.50	2	310.50	309.50	0	3,885	0.00%
2021/04/26	3.4	310.33	1	310.00	317.50	2.4	3,835	0.06%
2021/04/23	0	0.00	1	290.00	300.00	-1	3,752	-0.03%
2021/04/22	4	280.25	4	281.13	273.00	0	3,717	0.00%
2021/04/21	2	273.75	1	274.00	276.50	1	3,642	0.03%
2021/04/20	1	266.00	2	263.25	261.00	-1	3,656	-0.03%
2021/04/19	1	258.50	0	0.00	247.00	1	3,569	0.03%
2021/04/16	2	245.00	1	249.00	245.50	1	3,584	0.03%
2021/04/15	0	0.00	3	232.33	237.00	-3	3,576	-0.08%
2021/04/13	3.2	235.16	6	236.50	232.00	-2.8	3,549	-0.08%
2021/04/12	5	247.50	2	244.75	235.50	3	3,591	0.08%
2021/04/09	1	257.00	1	253.50	253.50	0	3,558	0.00%
2021/04/08	13	266.92	12	266.50	256.50	1	3,553	0.03%
2021/04/07	1	250.00	4	248.50	253.00	-3	3,483	-0.09%
2021/04/06	7	242.36	4	242.75	243.00	3	3,490	0.09%
2021/04/01	6	237.58	4	236.38	233.50	2	3,549	0.06%
2021/03/31	5	243.10	5	242.50	239.00	0	3,541	0.00%
2021/03/30	4	241.25	3	239.67	239.00	1	3,532	0.03%
2021/03/29	0	0.00	1	238.00	242.00	-1	3,543	-0.03%
2021/03/26	6	237.08	6	235.58	236.00	0	3,604	0.00%
2021/03/25	4	230.88	5	233.80	235.50	-1	3,622	-0.03%
2021/03/24	5	232.80	5	231.30	233.50	0	3,630	0.00%
2021/03/23	6	237.58	6.1	235.67	230.50	-0.1	3,649	0.00%
2021/03/22	3	244.50	5.1	244.89	239.00	-2.1	3,672	-0.06%
2021/03/19	15	236.73	18	238.67	243.50	-3	3,623	-0.08%
2021/03/18	3	228.67	5	233.60	235.00	-2	3,529	-0.06%
2021/03/17	8	224.25	6	225.00	223.00	2	3,487	0.06%
2021/03/16	9.2	218.50	21	225.14	227.00	-11.8	3,396	-0.35%
2021/03/15	4	207.13	5	210.40	211.00	-1	3,219	-0.03%
2021/03/12	0	0.00	3.1	203.81	203.00	-3.1	3,156	-0.10%
2021/03/11	1	199.00	0	0.00	195.00	1	3,128	0.03%
2021/03/10	4	192.76	3	192.00	190.00	1	3,098	0.03%
2021/03/09	6.1	191.41	5	191.80	190.00	1.1	3,097	0.03%
2021/03/08	5	200.20	5	196.70	196.50	0	3,071	0.00%
2021/03/05	8	196.50	8	197.13	200.00	0	3,046	0.00%
2021/03/04	1	212.00	1	199.50	201.50	0	2,995	0.00%
2021/03/03	0	210.00	2	205.50	208.00	-2	2,919	-0.07%
2021/03/02	1	208.50	4	209.75	212.50	-3	2,772	-0.11%
2021/02/26	9	188.06	28	185.46	193.50	-19	2,719	-0.70%
2021/02/25	24	179.56	3	187.17	192.50	21	2,535	0.83%
2021/02/24	5	177.50	0	0.00	175.00	5	2,448	0.20%
2021/02/23	5	172.90	0	0.00	173.50	5	2,411	0.21%
2021/02/22	1	176.00	0	0.00	175.50	1	2,407	0.04%
2021/02/19	0	0.00	1	175.00	175.00	-1	2,392	-0.04%
2021/02/18	2	171.75	1	173.00	173.50	1	2,384	0.04%
2021/02/17	8	170.81	8	175.00	175.50	0	2,378	0.00%
2021/02/01	0	0.00	0.2	159.00	161.00	-0.2	2,329	-0.01%
2021/01/27	1	169.50	0.1	169.00	170.00	0.9	2,285	0.04%
2021/01/26	0	0.00	5	168.90	167.50	-5	2,279	-0.22%
2021/01/25	6.2	171.70	0	0.00	171.50	6.2	2,264	0.27%
2021/01/22	0	177.00	4	175.00	178.00	-4	2,231	-0.18%
2021/01/21	1	168.50	0	0.00	171.50	1	2,189	0.05%
2021/01/20	0	0.00	2	174.00	170.00	-2	2,158	-0.09%
2021/01/19	0	0.00	1	176.50	175.50	-1	2,126	-0.05%
2021/01/18	0	0.00	1	177.50	177.00	-1	2,101	-0.05%
2021/01/15	1.1	175.40	1	176.50	175.00	0.1	2,070	0.00%
2021/01/14	2	173.00	12	173.58	172.00	-10	2,011	-0.50%
2021/01/13	1	169.00	2	170.25	170.50	-1	1,965	-0.05%
2021/01/11	19	170.47	21	168.79	166.50	-2	1,834	-0.11%
2021/01/08	1	164.50	7	163.93	165.00	-6	1,761	-0.34%
2021/01/07	6	165.58	2	166.00	165.00	4	1,717	0.23%
2021/01/06	1	163.50	0	0.00	163.50	1	1,680	0.06%
2021/01/05	1	167.50	9	163.78	167.00	-8	1,638	-0.49%
2021/01/04	5	161.00	0	0.00	163.00	5	1,561	0.32%
2020/12/31	2	163.50	2	162.50	162.50	0	1,530	0.00%
2020/12/30	7	161.64	1.1	161.14	161.50	5.9	1,494	0.39%
2020/12/29	2	162.00	2	161.50	161.00	0	1,469	0.00%
2020/12/28	13	166.04	5	163.80	164.00	8	1,398	0.57%
2020/12/25	2	160.50	0	0.00	159.00	2	1,290	0.15%
2020/12/24	2	160.00	0	162.00	160.00	2	1,257	0.16%
2020/12/23	6	157.26	6	158.17	158.50	0	1,215	0.00%
2020/12/22	4.1	158.56	6	160.83	154.50	-1.9	1,175	-0.16%
2020/12/21	0	0.00	6.1	156.58	156.00	-6.1	1,081	-0.56%
2020/12/18	3	151.00	5.1	152.78	153.50	-2.1	1,012	-0.20%
2020/12/17	0	147.00	7	149.71	150.00	-7	948	-0.74%
2020/12/16	4.1	147.77	3	150.00	147.50	1.1	910	0.12%
2020/12/15	0.1	144.00	6	143.67	143.00	-6	814	-0.73%
2020/12/14	7	142.79	1	142.00	141.00	6	787	0.76%
2020/12/11	0	0.00	8	145.63	145.00	-8	761	-1.05%
2020/12/08	3	139.00	3	142.00	140.00	0	672	0.00%
2020/12/07	3	138.67	0	0.00	141.00	3	660	0.45%
2020/12/03	3	138.00	0	0.00	137.00	3	638	0.47%
2020/11/25	1	138.50	0	0.00	137.00	1	734	0.14%
2020/11/24	0	0.00	1	140.00	138.00	-1	765	-0.13%
2020/11/23	10	138.25	5	138.50	138.00	5	772	0.65%
2020/11/17	1	137.50	0	0.00	136.00	1	827	0.12%
2020/11/02	1	123.50	115	122.60	122.50	-114	1,012	-11.26%	大賣/鉅額交易
2020/10/22	26	128.48	0	0.00	131.00	26	1,185	2.19%
2020/10/21	71	129.80	0	0.00	130.50	71	1,208	5.88%
2020/10/20	19	129.50	0	0.00	130.00	19	1,237	1.54%
2020/10/19	0	0.00	1	129.50	129.00	-1	1,264	-0.08%
2020/10/15	0	0.00	1	128.50	129.00	-1	1,306	-0.08%
2020/10/13	1	126.00	0	0.00	129.00	1	1,343	0.07%
2020/10/05	0	0.00	1	131.50	131.50	-1	1,396	-0.07%
2020/09/29	1	129.50	0	0.00	129.00	1	1,508	0.07%
2020/09/28	1	130.00	2	129.75	130.00	-1	1,578	-0.06%
2020/09/24	2	131.00	0	0.00	129.50	2	1,656	0.12%
2020/09/22	3	136.00	0	0.00	136.50	3	1,682	0.18%
2020/09/21	2	139.00	0	0.00	138.50	2	1,680	0.12%
2020/09/18	0	0.00	1	144.00	142.50	-1	1,688	-0.06%
2020/09/09	0	0.00	1	141.00	144.00	-1	1,915	-0.05%
2020/09/04	4	141.75	4	143.00	144.00	0	2,148	0.00%
2020/09/01	5	145.50	0	0.00	145.00	5	2,386	0.21%
2020/08/31	6	145.33	0	0.00	144.00	6	2,438	0.25%
2020/08/28	0	0.00	2	146.00	146.50	-2	2,489	-0.08%
2020/08/27	1	144.00	0	0.00	142.50	1	2,510	0.04%
2020/08/24	1	131.50	2	133.00	134.50	-1	2,585	-0.04%
2020/08/20	1	132.00	0	0.00	130.00	1	2,841	0.04%
2020/08/19	3	139.00	0	0.00	137.50	3	2,890	0.10%
2020/08/17	3	143.50	3	145.00	143.50	0	2,956	0.00%
2020/08/14	0	0.00	1	142.50	143.50	-1	3,019	-0.03%
2020/08/13	5	142.00	0	0.00	141.50	5	3,106	0.16%
2020/08/12	1	140.00	0	0.00	141.50	1	3,200	0.03%
2020/08/04	1	143.00	2	143.75	143.50	-1	3,131	-0.03%
2020/07/31	0	0.00	1	144.00	150.00	-1	3,178	-0.03%
2020/07/30	1	141.50	1	139.50	143.00	0	3,146	0.00%
2020/07/29	2	146.75	1	147.00	147.00	1	3,152	0.03%
2020/07/28	1	152.50	2	148.00	145.50	-1	3,158	-0.03%
2020/07/27	1	151.50	0	0.00	151.50	1	3,174	0.03%
2020/07/24	2	155.50	2	156.00	155.50	0	3,196	0.00%
2020/07/23	2	159.50	1	159.50	159.50	1	3,178	0.03%
2020/07/21	3	157.00	0	0.00	156.50	3	3,173	0.09%
2020/07/15	1	159.00	2	158.50	155.50	-1	3,179	-0.03%
2020/07/14	0	0.00	1	156.50	156.50	-1	3,192	-0.03%
2020/07/13	0	0.00	1	155.50	155.50	-1	3,203	-0.03%
2020/07/10	1	156.50	0	0.00	155.00	1	3,237	0.03%
2020/07/09	4	160.63	5	161.50	159.50	-1	3,225	-0.03%
2020/07/08	2	156.50	0	0.00	156.50	2	3,160	0.06%
2020/07/07	2	160.00	16	159.59	157.50	-14	3,150	-0.44%
2020/07/06	2	160.50	0	0.00	162.50	2	3,119	0.06%
2020/07/03	0	0.00	1	156.50	156.00	-1	3,075	-0.03%
2020/07/01	0	0.00	7	157.36	156.50	-7	3,160	-0.22%
2020/06/30	1	154.00	1	153.50	154.00	0	3,162	0.00%
2020/06/29	1	153.50	1	154.00	154.00	0	3,184	0.00%
2020/06/24	8	154.94	1	153.50	155.00	7	3,191	0.22%
2020/06/23	1	155.00	4	157.00	156.50	-3	3,236	-0.09%
2020/06/22	1	157.00	0	0.00	156.00	1	3,256	0.03%
2020/06/19	2	153.00	1	157.00	153.00	1	3,275	0.03%
2020/06/18	1	156.00	0	0.00	156.00	1	3,260	0.03%
2020/06/17	3	156.00	0	0.00	157.00	3	3,260	0.09%
2020/06/16	1	153.00	0	0.00	156.00	1	3,262	0.03%
2020/06/15	1	152.00	2	151.75	151.00	-1	3,277	-0.03%
2020/06/12	2	154.00	1	152.00	156.50	1	3,297	0.03%
2020/06/11	8	160.38	1	156.00	155.50	7	3,298	0.21%
2020/06/10	2	158.50	5	157.60	159.00	-3	3,196	-0.09%
2020/06/09	3	151.50	1	151.50	151.50	2	3,126	0.06%
2020/06/08	1	157.00	1	156.50	154.00	0	3,145	0.00%
2020/06/05	0	0.00	3	154.00	155.50	-3	3,046	-0.10%
2020/06/04	5	149.20	8	150.00	150.50	-3	3,019	-0.10%
2020/06/02	6	152.42	0	0.00	152.00	6	2,976	0.20%
2020/06/01	1	153.00	0	0.00	153.00	1	3,016	0.03%
2020/05/29	1	152.50	0	0.00	152.00	1	3,039	0.03%
2020/05/28	6	157.75	4	158.13	155.50	2	3,012	0.07%
2020/05/27	0	0.00	2	150.75	150.00	-2	2,838	-0.07%
2020/05/26	1	148.00	0	0.00	148.00	1	2,805	0.04%
2020/05/25	0	0.00	1	148.00	147.50	-1	2,732	-0.04%
2020/05/22	2	144.50	0	0.00	143.00	2	2,720	0.07%
2020/05/21	1	152.00	2	150.50	149.50	-1	2,692	-0.04%
2020/05/20	1	147.00	0	0.00	147.00	1	2,648	0.04%
2020/05/19	5	149.00	4	146.13	152.00	1	2,576	0.04%
2020/05/15	0	0.00	5	140.90	142.00	-5	2,504	-0.20%
2020/05/11	5	152.00	0	0.00	149.50	5	2,596	0.19%
2020/05/08	0	0.00	4	147.75	148.50	-4	2,577	-0.16%
2020/05/07	2	139.50	1	141.00	144.50	1	2,526	0.04%
2020/05/06	1	143.00	0	0.00	142.00	1	2,509	0.04%
2020/05/05	1	143.00	1	145.00	142.50	0	2,498	0.00%
2020/05/04	1	143.50	0	0.00	144.00	1	2,476	0.04%
2020/04/30	1	144.00	1	146.00	146.50	0	2,455	0.00%
2020/04/29	2	140.75	7	141.07	139.00	-5	2,416	-0.21%
2020/04/28	1	136.50	0	0.00	136.50	1	2,385	0.04%
2020/04/27	2	137.00	0	0.00	136.00	2	2,402	0.08%
2020/04/23	0	0.00	1	134.00	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	1	133.00	0	0.00	132.50	1	2,378	0.04%
2020/04/16	1	130.50	1	132.00	133.00	0	2,364	0.00%
2020/04/15	0	0.00	1	133.00	133.00	-1	2,349	-0.04%
2020/04/14	2	131.50	0	0.00	132.50	2	2,332	0.09%
2020/04/09	2	130.00	1.2	129.57	128.50	0.9	2,322	0.04%
2020/04/08	2	132.50	3	132.33	132.50	-1	2,296	-0.04%
2020/04/07	1.2	131.70	0	0.00	133.00	1.2	2,274	0.05%
2020/04/06	0	0.00	2	126.50	127.00	-2	2,220	-0.09%
2020/04/01	0	0.00	1	121.00	120.50	-1	2,192	-0.05%
2020/03/31	1	119.00	1	118.00	118.00	0	2,175	0.00%
2020/03/30	2	115.00	2	115.50	118.00	0	2,159	0.00%
2020/03/26	0	0.00	1	113.00	114.50	-1	2,113	-0.05%
2020/03/25	4	115.63	3	115.83	114.50	1	2,120	0.05%
2020/03/24	1	109.50	1	106.50	110.00	0	2,090	0.00%
2020/03/23	0	0.00	1	100.50	102.00	-1	2,072	-0.05%
2020/03/20	3	107.67	2	108.75	107.50	1	2,062	0.05%
2020/03/19	2	103.50	0	0.00	101.00	2	2,023	0.10%
2020/03/18	3	118.33	0	0.00	112.00	3	1,984	0.15%
2020/03/17	0	0.00	1	116.50	119.00	-1	1,933	-0.05%
2020/03/16	2	126.50	1	134.50	123.00	1	1,898	0.05%
2020/03/13	3	130.83	2	134.50	133.00	1	1,838	0.05%
2020/03/12	2	144.00	2	139.00	139.00	0	1,783	0.00%
2020/03/11	0	0.00	1	155.50	151.00	-1	1,737	-0.06%
2020/03/10	1	156.50	2	152.00	156.50	-1	1,731	-0.06%
2020/03/09	1	157.50	0	0.00	151.00	1	1,696	0.06%
2020/03/06	2	162.25	2	163.25	162.50	0	1,661	0.00%
2020/03/05	2	159.75	12	163.25	162.00	-10	1,640	-0.61%
2020/03/03	0	0.00	1	155.00	155.00	-1	1,526	-0.07%
2020/02/27	2	144.00	1	144.50	144.00	1	1,495	0.07%
2020/02/26	1	148.00	0	0.00	149.50	1	1,493	0.07%
2020/02/25	0	0.00	1	150.00	150.00	-1	1,496	-0.07%
2020/02/24	2	152.25	0	0.00	151.50	2	1,489	0.13%
2020/02/21	2	156.00	0	0.00	156.00	2	1,473	0.14%
2020/02/17	0	0.00	1	164.50	164.00	-1	1,473	-0.07%
2020/02/14	0	0.00	1	165.00	166.00	-1	1,477	-0.07%
2020/02/13	0	0.00	6	169.75	164.00	-6	1,480	-0.41%
2020/02/12	0	0.00	3	164.17	166.50	-3	1,456	-0.21%
2020/02/10	1	153.00	1	156.00	155.50	0	1,487	0.00%
2020/02/07	0	0.00	7	157.14	157.50	-7	1,538	-0.46%
2020/02/03	1	145.50	0	0.00	148.50	1	1,620	0.06%
2020/01/31	3	156.17	0	0.00	154.50	3	1,624	0.18%
2020/01/30	1	155.00	2	154.25	151.00	-1	1,668	-0.06%
2020/01/17	1	167.00	0	0.00	167.00	1	1,762	0.06%
2020/01/16	0	0.00	1	169.00	169.00	-1	1,796	-0.06%
2020/01/15	1	167.00	0	0.00	168.00	1	1,809	0.06%
2020/01/14	0	0.00	1	169.50	170.50	-1	1,852	-0.05%
2020/01/13	0	0.00	2	166.25	168.50	-2	1,957	-0.10%
2020/01/10	2	162.00	1	161.50	161.50	1	1,988	0.05%
2020/01/07	1	168.50	0	0.00	168.00	1	2,032	0.05%
2020/01/06	1	165.00	0	0.00	165.00	1	2,034	0.05%
2020/01/03	2	168.50	0	0.00	167.00	2	2,067	0.10%
2020/01/02	0	0.00	1	170.01	170.00	-1	2,109	-0.05%
2019/12/26	0	0.00	2	167.25	167.00	-2	2,332	-0.09%
2019/12/25	1	167.50	0	0.00	168.50	1	2,338	0.04%
2019/12/24	2	168.00	1	167.50	166.50	1	2,346	0.04%
2019/12/20	0	0.00	1	173.50	173.00	-1	2,325	-0.04%
2019/12/19	0	0.00	1	169.00	169.00	-1	2,291	-0.04%
2019/12/18	1	167.50	0	0.00	167.50	1	2,298	0.04%
2019/12/17	2	169.25	0	0.00	169.00	2	2,306	0.09%
2019/12/16	0	0.00	2	169.50	170.00	-2	2,323	-0.09%
2019/12/13	2	170.00	2	171.25	170.50	0	2,384	0.00%
2019/12/12	2	168.75	2	169.25	167.50	0	2,441	0.00%
2019/12/11	2	168.75	0	0.00	168.50	2	2,493	0.08%
2019/12/09	2	172.25	0	0.00	171.00	2	2,707	0.07%
2019/12/06	0	0.00	1	176.00	176.00	-1	2,721	-0.04%
2019/12/05	0	0.00	5	173.30	174.00	-5	2,741	-0.18%
2019/12/03	0	0.00	1	169.00	169.50	-1	2,904	-0.03%
2019/12/02	1	167.50	0	0.00	166.50	1	2,910	0.03%
2019/11/29	4	170.50	0	0.00	169.00	4	2,942	0.14%
2019/11/28	6	174.83	0	0.00	174.00	6	2,974	0.20%
2019/11/27	5	176.00	7	175.93	178.00	-2	2,989	-0.07%
2019/11/25	1	174.00	1	174.00	173.00	0	3,003	0.00%
2019/11/22	0	0.00	1	170.50	171.00	-1	3,022	-0.03%
2019/11/21	2	166.00	1	167.50	170.00	1	3,064	0.03%
2019/11/20	2	167.75	3	167.50	168.00	-1	3,109	-0.03%
2019/11/19	2	169.50	1	172.00	169.50	1	3,177	0.03%
2019/11/18	2	166.50	0	0.00	170.00	2	3,235	0.06%
2019/11/14	1	165.50	0	0.00	165.50	1	3,500	0.03%
2019/11/13	3	169.50	1	169.00	168.00	2	3,525	0.06%
2019/11/12	1	172.50	1	172.00	172.50	0	3,555	0.00%
2019/11/11	1	165.00	2	165.00	164.50	-1	3,555	-0.03%
2019/11/08	2	170.50	0	0.00	170.00	2	3,568	0.06%
2019/11/07	3	172.67	1	170.15	172.00	2	3,572	0.06%
2019/11/06	2	180.25	2	176.25	175.50	0	3,547	0.00%
2019/11/05	1	179.00	0	0.00	181.00	1	3,536	0.03%
2019/11/04	1	182.00	3	183.00	181.50	-2	3,568	-0.06%
2019/11/01	10	182.85	0	0.00	183.50	10	3,571	0.28%
2019/10/31	5	182.70	4	183.00	182.00	1	3,576	0.03%
2019/10/30	0	0.00	1	189.50	188.00	-1	3,537	-0.03%
2019/10/29	8	189.38	3	188.83	188.50	5	3,583	0.14%
2019/10/28	1	194.50	7	192.50	194.50	-6	3,545	-0.17%
2019/10/25	0	0.00	2	185.50	185.00	-2	3,470	-0.06%
2019/10/24	0	0.00	3	183.83	184.50	-3	3,465	-0.09%
2019/10/23	2	180.50	2	180.00	180.00	0	3,461	0.00%
2019/10/22	0	0.00	7	181.43	183.00	-7	3,489	-0.20%
2019/10/21	9	183.17	4	188.50	177.50	5	3,476	0.14%
2019/10/18	0	0.00	2	182.50	181.50	-2	3,391	-0.06%
2019/10/17	0	178.50	4	178.38	179.00	-4	3,356	-0.12%
2019/10/16	1	177.50	0	0.00	173.50	1	3,372	0.03%
2019/10/15	5	178.30	0	0.00	176.50	5	3,435	0.15%
2019/10/09	1	174.00	0	0.00	174.00	1	3,480	0.03%
2019/10/08	9	177.17	1	177.00	175.00	8	3,501	0.23%
2019/10/04	3	180.33	3	182.33	183.00	0	3,546	0.00%
2019/10/03	0	0.00	1	175.00	177.00	-1	3,465	-0.03%
2019/10/02	3	172.17	3	172.67	170.50	0	3,438	0.00%
2019/09/27	0	0.00	1	167.00	166.50	-1	3,391	-0.03%
2019/09/26	0	0.00	1	173.50	170.00	-1	3,409	-0.03%
2019/09/19	0	0.00	1	168.50	171.00	-1	3,587	-0.03%
2019/09/18	1	168.00	1	172.00	169.00	0	3,576	0.00%
2019/09/16	2	174.75	1	175.50	174.50	1	3,476	0.03%
2019/09/12	1	179.00	1	178.00	178.00	0	3,450	0.00%
2019/09/11	5	166.00	7	177.14	174.00	-2	3,446	-0.06%
2019/09/10	12	165.00	9	164.22	164.00	3	3,438	0.09%
2019/09/09	9	163.94	8	163.94	164.50	1	3,491	0.03%
2019/09/06	2	165.00	9	162.89	165.00	-7	3,514	-0.20%
2019/09/05	6	157.50	1	163.00	164.00	5	3,564	0.14%
2019/09/04	1	155.00	0	0.00	154.50	1	3,461	0.03%
2019/09/03	4	154.25	0	0.00	153.50	4	3,516	0.11%
2019/09/02	2	158.00	0	0.00	158.00	2	3,536	0.06%
2019/08/30	3	159.67	0	0.00	162.00	3	3,525	0.09%
2019/08/28	7	159.57	5	158.00	161.00	2	3,608	0.06%
2019/08/27	0	0.00	10	161.30	160.50	-10	3,630	-0.28%
2019/08/26	9	158.17	13	158.46	158.50	-4	3,671	-0.11%
2019/08/23	0	0.00	3	166.00	162.00	-3	3,647	-0.08%
2019/08/22	0	0.00	5	166.70	167.00	-5	3,616	-0.14%
2019/08/20	3	165.33	13	164.08	162.50	-10	3,532	-0.28%
2019/08/19	3	155.17	21	155.45	158.00	-18	3,401	-0.53%
2019/08/16	0	0.00	5	143.00	144.00	-5	3,343	-0.15%
2019/08/15	0	0.00	2	141.50	144.50	-2	3,412	-0.06%
2019/08/14	20	144.50	20	143.50	140.50	0	3,452	0.00%
2019/08/13	16	141.34	26	141.85	141.50	-10	3,561	-0.28%
2019/08/12	0	0.00	9	141.00	140.50	-9	3,602	-0.25%
2019/08/08	1	138.00	1	140.00	140.50	0	3,614	0.00%
2019/08/07	3	136.50	4	136.38	136.50	-1	3,610	-0.03%
2019/08/06	3	127.00	0	0.00	132.00	3	3,596	0.08%
2019/08/05	1	134.50	0	0.00	134.50	1	3,560	0.03%
2019/08/02	0	0.00	1	136.00	135.00	-1	3,576	-0.03%
2019/08/01	1	136.50	3	137.67	138.50	-2	3,594	-0.06%
2019/07/31	17	137.35	2	137.00	136.50	15	3,615	0.41%
2019/07/30	0	0.00	2	138.50	139.00	-2	3,637	-0.05%
2019/07/29	1	138.00	0	0.00	139.00	1	3,652	0.03%
2019/07/25	5	136.50	5	138.50	139.00	0	3,713	0.00%
2019/07/24	11	141.55	11	136.00	136.00	0	3,693	0.00%
2019/07/23	11	142.73	11	140.45	140.00	0	3,673	0.00%
2019/07/22	6	142.75	5	142.00	142.00	1	3,666	0.03%
2019/07/19	2	144.25	1	144.00	145.00	1	3,637	0.03%
2019/07/18	8	141.63	0	0.00	140.00	8	3,661	0.22%
2019/07/17	22	146.75	11	144.32	144.00	11	3,637	0.30%
2019/07/16	0	0.00	1	144.50	145.50	-1	3,555	-0.03%
2019/07/15	1	141.00	0	0.00	141.00	1	3,489	0.03%
2019/07/12	2	146.00	4	145.13	145.50	-2	3,468	-0.06%
2019/07/11	1	143.50	7	141.43	144.00	-6	3,420	-0.18%
2019/07/09	1	136.00	2	136.50	136.50	-1	3,325	-0.03%
2019/07/08	3	136.33	1	135.00	135.00	2	3,331	0.06%
2019/07/04	1	135.50	4	136.00	136.00	-3	3,367	-0.09%
2019/07/03	1	135.00	0	0.00	135.00	1	3,394	0.03%
2019/07/02	5	139.50	0	0.00	139.00	5	3,368	0.15%
2019/07/01	5	138.50	4	135.75	137.50	1	3,320	0.03%
2019/06/28	1	131.50	0	0.00	130.00	1	3,279	0.03%
2019/06/26	0	0.00	1	131.00	131.00	-1	3,271	-0.03%
2019/06/25	3	132.50	3	133.00	130.00	0	3,253	0.00%
2019/06/24	4	132.00	4	131.75	132.50	0	3,262	0.00%
2019/06/21	3	133.33	2	133.00	132.50	1	3,280	0.03%
2019/06/20	13	135.81	7	135.21	135.50	6	3,286	0.18%
2019/06/19	1	134.50	2	135.25	135.50	-1	3,267	-0.03%
2019/06/18	4	133.50	2	135.50	132.00	2	3,219	0.06%
2019/06/17	21	137.93	1	138.00	139.50	20	3,122	0.64%
2019/06/14	1	136.50	2	134.75	134.50	-1	3,062	-0.03%
2019/06/13	19	134.18	4	135.88	132.00	15	3,052	0.49%
2019/06/11	2	132.25	0	0.00	131.00	2	3,117	0.06%
2019/06/10	2	135.75	1	134.50	138.00	1	3,118	0.03%
2019/06/05	1	133.50	2	132.50	133.50	-1	3,167	-0.03%
2019/06/04	1	129.00	1	128.00	129.00	0	3,163	0.00%
2019/05/31	0	0.00	3	122.17	126.00	-3	3,148	-0.10%
2019/05/30	1	117.50	2	117.50	118.00	-1	3,106	-0.03%
2019/05/29	1	113.00	0	0.00	114.50	1	3,089	0.03%
2019/05/27	2	113.00	3	113.00	115.00	-1	3,079	-0.03%
2019/05/24	4	116.00	3	117.83	115.00	1	3,064	0.03%
2019/05/23	12	121.00	10	119.90	120.50	2	3,004	0.07%
2019/05/22	2	118.75	5	122.90	124.00	-3	2,985	-0.10%
2019/05/21	14	114.79	14	113.29	117.50	0	2,929	0.00%
2019/05/20	4	110.00	1	112.50	114.50	3	2,909	0.10%
2019/05/17	1	120.50	1	126.00	120.50	0	2,905	0.00%
2019/05/16	2	137.25	1	138.50	133.50	1	2,836	0.04%
2019/05/15	0	0.00	5	137.70	138.00	-5	2,842	-0.18%
2019/05/14	1	133.00	3	134.00	132.00	-2	2,833	-0.07%
2019/05/09	2	135.00	0	0.00	134.00	2	2,787	0.07%
2019/05/08	1	135.50	4	136.75	140.50	-3	2,768	-0.11%
2019/05/07	1	139.50	3	138.17	138.50	-2	2,730	-0.07%
2019/05/06	1	130.50	0	0.00	129.50	1	2,681	0.04%
2019/05/03	1	134.50	1	135.00	135.50	0	2,654	0.00%
2019/04/29	0	0.00	1	127.00	128.00	-1	2,621	-0.04%
2019/04/26	4	133.50	0	0.00	132.50	4	2,669	0.15%
2019/04/24	0	0.00	1	141.00	138.50	-1	2,700	-0.04%
2019/04/18	0	0.00	1	137.00	135.50	-1	2,720	-0.04%
2019/04/17	2	133.75	0	0.00	133.50	2	2,753	0.07%
2019/04/16	2	136.75	1	136.50	136.00	1	2,751	0.04%
2019/04/15	1	134.00	1	134.00	135.50	0	2,771	0.00%
2019/04/12	1	138.00	0	0.00	135.50	1	2,800	0.04%
2019/04/11	4	138.00	0	0.00	138.00	4	2,806	0.14%
2019/04/10	4	141.63	2	143.25	143.00	2	2,756	0.07%
2019/04/09	2	146.50	3	146.33	146.50	-1	2,724	-0.04%
2019/04/08	2	142.50	2	143.50	142.00	0	2,680	0.00%
2019/04/02	4	150.38	2	148.75	150.00	2	2,669	0.07%
2019/04/01	0	0.00	1	144.50	144.50	-1	2,635	-0.04%
2019/03/29	2	143.50	0	0.00	141.50	2	2,624	0.08%
2019/03/28	0	0.00	1	139.50	139.50	-1	2,637	-0.04%
2019/03/27	4	137.38	4	138.38	137.50	0	2,646	0.00%
2019/03/26	3	142.00	3	142.00	141.50	0	2,631	0.00%
2019/03/25	0	0.00	10	139.75	143.00	-10	2,636	-0.38%
2019/03/21	1	139.50	8	139.69	142.50	-7	2,616	-0.27%
2019/03/20	1	136.50	1	136.00	137.50	0	2,660	0.00%
2019/03/19	1	140.00	0	0.00	141.00	1	2,671	0.04%
2019/03/18	1	140.00	6	139.83	140.00	-5	2,711	-0.18%
2019/03/15	0	0.00	1	137.00	135.00	-1	2,692	-0.04%
2019/03/14	2	133.25	6	133.25	135.50	-4	2,674	-0.15%
2019/03/13	1	124.50	3	127.50	128.50	-2	2,597	-0.08%
2019/03/12	4	125.13	5	127.50	124.00	-1	2,568	-0.04%
2019/03/11	1	121.00	3	125.00	125.50	-2	2,543	-0.08%
2019/03/07	1	120.50	2	121.25	120.50	-1	2,577	-0.04%
2019/03/05	1	114.50	0	0.00	115.00	1	2,530	0.04%
2019/03/04	1	118.00	0	0.00	118.50	1	2,520	0.04%
2019/02/25	0	0.00	1	121.50	120.50	-1	2,562	-0.04%
2019/02/22	1	117.50	0	0.00	117.00	1	2,540	0.04%
2019/02/21	3	123.33	0	0.00	121.00	3	2,527	0.12%
2019/02/19	5	121.30	4	123.50	121.00	1	2,534	0.04%
2019/02/18	1	123.00	5	122.40	125.00	-4	2,474	-0.16%
2019/02/14	0	0.00	1	113.00	113.00	-1	2,358	-0.04%
2019/02/13	2	112.00	1	110.00	110.00	1	2,329	0.04%
2019/02/11	0	0.00	1	113.00	113.00	-1	2,399	-0.04%
2019/01/30	1	109.50	0	0.00	110.00	1	2,390	0.04%
2019/01/29	1	110.00	0	0.00	110.00	1	2,384	0.04%
2019/01/25	0	0.00	1	117.00	117.00	-1	2,404	-0.04%
2019/01/21	6	114.83	1	108.50	113.50	5	2,392	0.21%
2019/01/18	10	109.25	0	0.00	111.50	10	2,331	0.43%
2019/01/17	10	104.50	0	0.00	105.00	10	2,269	0.44%
2019/01/16	1	113.50	2	112.25	109.50	-1	2,254	-0.04%
2019/01/15	0	0.00	1	108.00	108.00	-1	2,217	-0.05%
2019/01/10	2	107.00	11	106.73	105.00	-9	2,290	-0.39%
2019/01/09	0	0.00	6	103.08	102.50	-6	2,259	-0.27%
2019/01/08	11	98.77	2	98.60	99.10	9	2,210	0.41%
2019/01/07	2	98.05	22	99.69	99.60	-20	2,199	-0.91%
2019/01/04	1	97.00	1	100.00	95.60	0	2,174	0.00%
2019/01/03	1	102.50	1	104.00	103.00	0	2,158	0.00%
2018/12/26	2	99.65	2	97.80	97.80	0	2,150	0.00%
2018/12/24	2	102.25	2	102.25	103.50	0	2,178	0.00%
2018/12/21	4	104.75	2	104.75	106.00	2	2,157	0.09%
2018/12/19	3	110.83	3	112.00	109.50	0	2,110	0.00%
2018/12/18	1	111.50	0	0.00	109.00	1	2,094	0.05%
2018/12/17	0	0.00	5	115.00	115.00	-5	2,060	-0.24%
2018/12/14	2	115.75	0	0.00	113.50	2	2,052	0.10%
2018/12/13	3	118.33	10	117.45	117.50	-7	2,019	-0.35%
2018/12/12	1	114.50	0	0.00	113.00	1	1,942	0.05%
2018/12/11	1	113.50	8	110.38	115.00	-7	1,906	-0.37%
2018/12/10	3	105.00	2	104.50	105.00	1	1,857	0.05%
2018/12/07	5	114.00	1	114.00	110.50	4	1,836	0.22%
2018/12/06	1	106.50	0	0.00	106.50	1	1,786	0.06%
2018/12/05	0	0.00	2	111.00	111.00	-2	1,773	-0.11%
2018/12/04	6	109.25	5	109.30	109.00	1	1,754	0.06%
2018/12/03	4	110.00	3	110.33	110.50	1	1,771	0.06%
2018/11/30	1	109.00	6	108.42	111.00	-5	1,707	-0.29%
2018/11/29	1	101.00	1	101.50	101.00	0	1,598	0.00%
2018/11/28	0	0.00	3	100.83	101.00	-3	1,579	-0.19%
2018/11/27	2	98.40	0	0.00	99.00	2	1,557	0.13%
2018/11/23	0	0.00	1	94.50	93.10	-1	1,506	-0.07%
2018/11/22	1	98.00	1	94.70	92.20	0	1,490	0.00%
2018/11/20	0	0.00	6	96.50	96.20	-6	1,505	-0.40%
2018/11/19	2	97.95	2	98.50	98.50	0	1,502	0.00%
2018/11/16	0	0.00	1	96.40	98.00	-1	1,489	-0.07%
2018/11/14	2	93.00	2	91.40	92.30	0	1,415	0.00%
2018/11/12	1	90.00	1	90.80	92.20	0	1,408	0.00%
2018/11/09	1	90.90	0	0.00	92.20	1	1,401	0.07%
2018/11/08	8	92.43	9	93.10	92.80	-1	1,383	-0.07%
2018/11/07	2	87.15	2	86.95	87.00	0	1,304	0.00%
2018/11/02	0	0.00	1	86.00	86.80	-1	1,332	-0.08%
2018/10/30	1	74.80	0	0.00	76.20	1	1,320	0.08%
2018/10/29	0	0.00	1	74.70	73.80	-1	1,343	-0.07%
2018/10/22	1	82.80	1	82.40	82.80	0	1,410	0.00%
2018/10/18	0	0.00	1	80.20	79.20	-1	1,331	-0.08%
2018/10/11	1	70.80	1	71.00	70.80	0	1,385	0.00%
2018/10/08	1	78.20	0	0.00	79.30	1	1,430	0.07%
2018/10/04	1	80.10	0	0.00	81.00	1	1,487	0.07%
2018/10/02	1	84.50	0	0.00	83.20	1	1,530	0.07%
2018/09/26	0	0.00	1	85.20	84.90	-1	1,861	-0.05%
2018/09/21	1	82.00	0	0.00	83.40	1	1,940	0.05%
2018/09/20	1	82.90	1	82.10	83.30	0	1,989	0.00%
2018/09/12	1	80.50	1	79.90	80.10	0	2,886	0.00%
2018/09/07	1	85.00	3	89.53	85.00	-2	3,062	-0.07%
2018/08/30	1	97.00	0	0.00	96.00	1	3,803	0.03%
2018/08/17	0	0.00	7	94.74	93.80	-7	3,956	-0.18%
2018/08/13	0	0.00	10	92.38	91.70	-10	3,908	-0.26%
2018/08/03	0	0.00	0	98.40	98.40	0	3,805	0.00%
2018/08/01	2	97.35	1	97.60	97.70	1	3,780	0.03%
2018/07/31	1	97.00	0	0.00	96.20	1	3,752	0.03%
2018/07/27	0	0.00	1	100.56	102.00	-1	3,700	-0.03%
2018/07/26	0	0.00	1	99.00	101.50	-1	3,679	-0.03%
2018/07/24	1	97.00	1	98.60	99.00	0	3,667	0.00%
2018/07/23	1.1	98.42	0	0.00	98.00	1.1	3,668	0.03%
2018/07/19	2	100.50	1	100.50	100.00	1	3,602	0.03%
2018/07/18	2	101.50	2	100.05	100.00	0	3,602	0.00%
2018/07/17	2	104.50	6	103.00	103.00	-4	3,581	-0.11%
2018/07/16	17	108.91	2	107.75	107.00	15	3,573	0.42%
2018/07/13	0	0.00	2	113.25	113.50	-2	3,628	-0.06%
2018/07/12	0	0.00	2	106.50	108.50	-2	3,613	-0.06%
2018/07/11	1	109.00	1	108.00	106.50	0	3,583	0.00%
2018/07/10	1	107.50	1	108.00	107.50	0	3,569	0.00%
2018/07/09	8	110.31	2	108.25	108.00	6	3,519	0.17%
2018/07/06	2	120.00	9	116.44	119.50	-7	3,419	-0.20%
2018/07/05	4	119.50	1	118.50	116.50	3	3,345	0.09%
2018/07/04	0	0.00	4	120.13	124.00	-4	3,232	-0.12%
2018/07/03	2	118.25	5	118.00	114.50	-3	3,136	-0.10%
2018/07/02	1	115.00	1	115.50	115.00	0	3,084	0.00%
2018/06/29	3	117.00	7	117.36	117.50	-4	3,047	-0.13%
2018/06/28	1	117.00	3	112.67	115.00	-2	2,986	-0.07%
2018/06/27	25	126.04	15	128.13	115.50	10	2,890	0.35%
2018/06/26	3	123.69	5	124.80	128.00	-2	2,682	-0.07%
2018/06/25	3	124.33	4	123.63	120.50	-1	2,519	-0.04%
2018/06/22	5	122.10	2	119.75	125.00	3	2,414	0.12%
2018/06/21	0	0.00	9	121.89	121.00	-9	2,272	-0.40%
2018/06/20	3	112.17	1	112.00	112.50	2	2,033	0.10%
2018/06/19	1	115.50	5	117.70	116.00	-4	1,959	-0.20%
2018/06/15	1	113.00	2	113.75	115.00	-1	1,878	-0.05%
2018/06/14	8	120.44	5	116.70	116.00	3	1,784	0.17%
2018/06/13	14	121.93	17	124.29	119.00	-3	1,683	-0.18%
2018/06/12	7	116.71	52	116.64	116.00	-45	1,582	-2.84%
2018/06/11	14	109.25	18	111.81	114.50	-4	1,394	-0.29%
2018/06/08	25	102.70	41	105.04	104.50	-16	1,271	-1.26%
2018/06/07	10	98.50	29	99.64	98.50	-19	1,125	-1.69%
2018/06/06	26	98.40	9	97.63	97.50	17	1,043	1.63%
2018/06/05	4	93.23	0	0.00	93.50	4	901	0.44%
2018/06/04	0	0.00	3	90.93	91.80	-3	867	-0.35%
2018/06/01	1	91.00	2	92.35	90.30	-1	857	-0.12%
2018/05/31	0	0.00	1	91.40	91.20	-1	842	-0.12%
2018/05/30	2	90.80	0	0.00	90.10	2	833	0.24%
2018/05/24	1	87.00	0	0.00	87.30	1	770	0.13%
2018/05/15	1	90.20	0	0.00	88.50	1	781	0.13%
2018/04/27	0	0.00	4	84.80	84.60	-4	809	-0.49%
2018/04/26	0	0.00	1	87.80	86.40	-1	811	-0.12%
2018/04/19	9	95.73	4	94.88	94.10	5	938	0.53%
2018/04/18	1	91.50	2	90.35	92.70	-1	819	-0.12%
2018/04/16	1	89.90	0	0.00	90.40	1	772	0.13%
2018/04/10	0	0.00	2	87.80	86.70	-2	789	-0.25%
2018/04/09	1	87.70	0	0.00	87.30	1	789	0.13%
2018/04/03	1	88.20	0	0.00	88.30	1	791	0.13%
2018/03/20	0	0.00	1	87.50	88.40	-1	805	-0.12%
2018/03/19	0	0.00	0.1	90.00	88.60	-0.1	808	-0.01%
2018/03/14	1	88.60	0	0.00	88.70	1	737	0.14%
2018/03/12	0	0.00	1	86.20	86.80	-1	722	-0.14%
2018/03/08	5	83.40	0	0.00	84.10	5	709	0.70%
2018/03/07	0	0.00	1	82.80	82.60	-1	706	-0.14%
2018/03/06	2	83.95	0	0.00	83.80	2	703	0.28%
2018/03/05	0	0.00	1	84.50	83.70	-1	707	-0.14%
2018/03/02	1	85.30	1	85.20	85.20	0	704	0.00%
2018/03/01	0	0.00	7	84.23	86.30	-7	703	-0.99%
2018/02/26	1	84.10	0	0.00	83.70	1	689	0.15%
2018/02/23	0	0.00	2	83.50	83.60	-2	691	-0.29%
2018/02/22	1	81.80	0	0.00	81.70	1	694	0.14%
2018/02/09	9	80.99	0	0.00	81.50	9	691	1.30%
2018/02/06	0	0.00	1	84.10	80.90	-1	727	-0.14%
2018/02/02	1	88.40	0	0.00	88.20	1	708	0.14%
2018/01/25	1	88.60	0	0.00	87.50	1	711	0.14%
2018/01/24	1	90.00	1	89.90	89.10	0	729	0.00%
2018/01/23	1	91.80	0	0.00	89.80	1	732	0.14%
2018/01/19	1	89.70	16	89.84	90.00	-15	707	-2.12%
2018/01/18	0	0.00	1	91.00	90.40	-1	698	-0.14%
2018/01/17	11	91.41	1	91.00	90.60	10	693	1.44%
2018/01/16	10	89.75	4	91.05	91.10	6	661	0.91%
2018/01/08	1	87.00	0	0.00	86.00	1	605	0.17%
2018/01/02	0	0.00	2	84.50	84.70	-2	586	-0.34%