智邦 (2345)-群益金鼎-海山券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
708
漲跌
▲4
漲幅
+0.57%
成交量
6,682張
產業
上市通信網路類股
1041人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	710.00	0	0.00	708.00	0	4,150	0.00%
2024/12/02	1	697.00	14	719.21	704.00	-13	4,069	-0.32%
2024/11/29	0	0.00	2	652.50	657.00	-2	3,941	-0.05%
2024/11/28	2	650.00	0	0.00	647.00	2	3,924	0.05%
2024/11/27	2	656.50	2	660.50	658.00	0	3,870	0.00%
2024/11/26	0	642.00	0	0.00	632.00	0	3,756	0.00%
2024/11/25	1	663.90	1	640.00	640.00	0	3,712	0.00%
2024/11/22	1	639.99	0	0.00	640.00	1	3,622	0.03%
2024/11/21	0	628.00	0	0.00	630.00	0	3,561	0.00%
2024/11/19	0	606.00	0	0.00	606.00	0	3,439	0.00%
2024/11/18	2	598.00	2	595.50	592.00	0	3,437	0.00%
2024/11/15	1	597.00	0	0.00	600.00	1	3,387	0.03%
2024/11/14	3	609.63	4	605.00	594.00	-1	3,391	-0.03%
2024/11/13	2	608.01	4	606.25	608.00	-2	3,333	-0.06%
2024/11/12	0	570.00	9	569.00	564.00	-9	3,233	-0.28%
2024/11/11	1	580.00	0	0.00	579.00	1	3,202	0.03%
2024/11/08	1	582.01	1	588.00	584.00	0	3,186	0.00%
2024/11/06	1	581.00	1	574.00	574.00	0	3,081	0.00%
2024/10/28	0	585.00	0	0.00	573.00	0	2,963	0.00%
2024/10/25	3	590.67	4	588.50	596.00	-1	2,925	-0.03%
2024/10/24	1	571.00	1	570.00	570.00	0	2,883	0.00%
2024/10/23	1	570.00	0	0.00	565.00	1	2,913	0.03%
2024/10/22	1	581.00	1	578.00	586.00	0	2,924	0.00%
2024/10/18	0	0.00	1	568.00	569.00	-1	2,929	-0.03%
2024/10/17	1	542.00	0	0.00	543.00	1	2,913	0.03%
2024/10/14	0	0.00	1.6	552.13	556.00	-1.6	2,902	-0.06%
2024/10/11	0.2	529.00	0	0.00	537.00	0.2	2,909	0.01%
2024/10/09	3.3	540.24	4	542.25	532.00	-0.7	2,909	-0.02%
2024/10/08	1	518.00	0	0.00	520.00	1	2,838	0.04%
2024/09/27	0	0.00	2	544.00	542.00	-2	2,693	-0.07%
2024/09/25	3	554.67	1	548.00	550.00	2	2,570	0.08%
2024/09/24	0	0.00	1	564.00	566.00	-1	2,497	-0.04%
2024/09/23	1	550.00	1	556.00	552.00	0	2,481	0.00%
2024/09/20	2	553.00	4	552.75	545.00	-2	2,465	-0.08%
2024/09/18	0	0.00	4	537.00	521.00	-4	2,446	-0.16%
2024/09/16	10	540.10	6	543.83	550.00	4	2,453	0.16%
2024/09/12	0	0.00	1.1	510.51	518.00	-1.1	2,409	-0.04%
2024/09/11	0	498.83	0	0.00	494.50	0	2,370	0.00%
2024/09/10	1	500.00	0	502.00	495.00	1	2,373	0.04%
2024/09/09	0	0.00	0	515.00	515.00	0	2,441	0.00%
2024/09/05	1	507.00	1	511.98	514.00	0	2,475	0.00%
2024/09/04	0	502.00	0	0.00	502.00	0	2,498	0.00%
2024/09/02	0	0.00	6	533.00	531.00	-6	2,654	-0.23%
2024/08/30	0	0.00	0	512.00	508.00	0	2,620	0.00%
2024/08/28	0	0.00	0	513.00	510.00	0	2,673	0.00%
2024/08/27	6	521.00	0	0.00	522.00	6	2,748	0.22%
2024/08/26	0	0.00	0	519.00	519.00	0	2,806	0.00%
2024/08/20	1	535.00	0	534.00	533.00	1	2,966	0.03%
2024/08/19	0	0.00	0	523.85	525.00	0	2,979	0.00%
2024/08/12	0	0.00	0	513.00	509.00	0	3,200	0.00%
2024/08/09	0	0.00	1	497.00	493.00	-1	3,195	-0.03%
2024/08/08	1	492.54	0	0.00	491.00	1	3,185	0.03%
2024/08/07	0	465.00	0	0.00	495.50	0	3,182	0.00%
2024/08/02	0	501.33	0	498.50	496.00	0	3,205	0.00%
2024/07/31	2	508.00	2	505.50	507.00	0	3,251	0.00%
2024/07/26	0	0.00	0	504.40	511.00	0	3,436	0.00%
2024/07/22	0	509.60	0.1	510.00	511.00	-0.1	3,521	0.00%
2024/07/19	0	0.00	1	513.00	521.00	-1	3,495	-0.03%
2024/07/18	0	499.00	2	500.00	503.00	-2	3,499	-0.06%
2024/07/17	1	532.00	0	526.00	526.00	1	3,534	0.03%
2024/07/12	1	582.00	1.1	576.42	571.00	-0.1	3,599	0.00%
2024/07/10	0	0.00	2	575.00	575.00	-2	3,655	-0.05%
2024/07/05	0	560.00	0	0.00	557.00	0	3,735	0.00%
2024/07/04	0	0.00	0.1	572.00	571.00	-0.1	3,750	0.00%
2024/06/24	0	540.00	0	0.00	537.00	0	3,789	0.00%
2024/06/21	0	552.00	0	0.00	555.00	0	3,819	0.00%
2024/06/20	0	550.00	0	0.00	553.00	0	3,815	0.00%
2024/06/19	0	0.00	0	553.00	552.00	0	3,898	0.00%
2024/06/14	2	557.00	2.1	552.32	556.00	-0.1	4,106	0.00%
2024/06/13	0	0.00	1	543.08	543.00	-1	4,084	-0.03%
2024/06/12	0	0.00	0	540.73	536.00	0	4,106	0.00%
2024/06/07	0	0.00	0	531.00	532.00	0	4,157	0.00%
2024/06/06	7	549.86	7	544.71	544.00	0	4,211	0.00%
2024/06/05	3	530.67	3	537.99	528.00	0	4,143	0.00%
2024/06/04	0	0.00	0	532.82	535.00	0	4,235	0.00%
2024/06/03	1	518.00	3	520.34	525.00	-2	4,223	-0.05%
2024/05/31	2	509.50	1	504.00	504.00	1	4,224	0.02%
2024/05/30	1	520.07	1	535.00	525.00	0	4,183	0.00%
2024/05/29	0	0.00	2	522.54	527.00	-2	4,144	-0.05%
2024/05/28	1	507.04	0	504.00	502.00	1	4,089	0.02%
2024/05/27	1	515.00	2	517.49	514.00	-1	4,133	-0.02%
2024/05/24	0	0.00	0.8	514.38	512.00	-0.8	4,197	-0.02%
2024/05/22	0	0.00	1	509.00	506.00	-1	4,236	-0.02%
2024/05/21	0.5	496.50	0	498.50	500.00	0.5	4,268	0.01%
2024/05/20	0	0.00	1	505.00	504.00	-1	4,270	-0.02%
2024/05/17	3	502.00	4	499.75	499.50	-1	4,271	-0.02%
2024/05/16	4	487.75	4	496.88	494.50	0	4,254	0.00%
2024/05/14	0	0.00	0.2	467.50	470.00	-0.2	4,316	0.00%
2024/05/13	0.1	454.00	0	454.00	454.00	0	4,308	0.00%
2024/05/10	0	0.00	1	468.00	461.50	-1	4,318	-0.02%
2024/05/09	0	0.00	0	450.00	444.00	0	4,257	0.00%
2024/05/08	0	0.00	1	450.00	445.00	-1	4,247	-0.02%
2024/05/07	2.1	446.02	0	0.00	446.00	2.1	4,223	0.05%
2024/05/03	0.1	449.50	1	440.00	442.50	-0.9	4,140	-0.02%
2024/05/02	1	463.50	1	465.03	469.00	0	4,051	0.00%
2024/04/30	0.1	461.50	0	464.25	461.50	0.1	3,998	0.00%
2024/04/29	0	456.00	0	0.00	447.50	0	3,941	0.00%
2024/04/26	0	0.00	1	417.00	428.00	-1	3,879	-0.03%
2024/04/25	0.1	406.50	0	0.00	401.00	0.1	3,829	0.00%
2024/04/24	1	415.00	0	0.00	412.00	1	3,817	0.03%
2024/04/23	1	407.00	1	402.00	405.00	0	3,785	0.00%
2024/04/22	3	391.50	5	385.50	384.50	-2	3,700	-0.05%
2024/04/19	1	398.00	1	402.00	401.00	0	3,676	0.00%
2024/04/17	0.1	413.00	0	0.00	408.00	0.1	3,619	0.00%
2024/04/15	0.1	435.00	0	0.00	431.00	0.1	3,569	0.00%
2024/04/12	5	456.00	0	463.50	456.00	5	3,523	0.14%
2024/04/09	2	471.50	0	0.00	465.00	2	3,502	0.06%
2024/03/29	0	463.75	0	0.00	463.00	0	3,488	0.00%
2024/03/27	0.1	461.13	0	0.00	453.00	0.1	3,495	0.00%
2024/03/26	0.1	465.00	0	0.00	465.50	0.1	3,520	0.00%
2024/03/25	0	477.50	0	0.00	475.00	0	3,583	0.00%
2024/03/21	0	0.00	2	457.00	459.00	-2	3,514	-0.06%
2024/03/20	2	440.00	0	0.00	437.50	2	3,487	0.06%
2024/03/19	0	451.00	0	0.00	444.00	0	3,419	0.00%
2024/03/15	0	452.50	0	0.00	454.00	0	3,417	0.00%
2024/03/12	3	474.32	1	473.00	475.50	2	3,268	0.06%
2024/03/11	4	488.25	2	485.00	491.00	2	3,173	0.06%
2024/03/08	1	491.00	0	0.00	491.00	1	3,130	0.03%
2024/03/04	1	510.00	0	0.00	508.00	1	3,049	0.03%
2024/03/01	1	507.00	0	0.00	504.00	1	3,063	0.03%
2024/02/29	1	503.00	0	0.00	519.00	1	3,047	0.03%
2024/02/27	2.1	505.38	0	0.00	502.00	2.1	2,991	0.07%
2024/02/26	0.1	520.00	0	0.00	520.00	0.1	2,925	0.00%
2024/02/22	0	540.00	0	0.00	535.00	0	2,896	0.00%
2024/02/21	1.1	549.76	0	0.00	547.00	1.1	2,908	0.04%
2024/02/20	4	576.25	4	572.25	569.00	0	2,895	0.00%
2024/02/16	1	555.00	4	551.24	558.00	-3	2,919	-0.10%
2024/02/15	3	512.67	0	0.00	539.00	3	2,918	0.10%
2024/02/02	0	0.00	1	559.90	562.00	-1	2,802	-0.04%
2024/01/31	0	0.00	1	528.99	529.00	-1	2,771	-0.04%
2024/01/22	1	536.02	4	534.00	542.00	-3	2,932	-0.10%
2024/01/17	0	0.00	0	511.00	509.00	0	2,943	0.00%
2024/01/15	0	0.00	1	516.00	516.00	-1	2,982	-0.03%
2024/01/12	0	0.00	0	508.00	510.00	0	3,003	0.00%
2024/01/11	1	518.00	0	521.00	520.00	1	3,079	0.03%
2024/01/09	2	515.50	2	518.50	516.00	0	3,204	0.00%
2024/01/04	2	490.76	0	495.00	491.00	2	3,234	0.06%
2023/12/27	1	512.00	1	516.00	519.00	0	3,452	0.00%
2023/12/26	0	0.00	1	503.00	510.00	-1	3,468	-0.03%
2023/12/22	3	491.67	2	496.25	489.50	1	3,541	0.03%
2023/12/21	1	488.50	1	493.50	488.50	0	3,559	0.00%
2023/12/20	0	488.00	0	0.00	496.00	0	3,581	0.00%
2023/12/18	2	509.00	2	503.00	514.00	0	3,635	0.00%
2023/12/15	2	517.00	0	0.00	506.00	2	3,707	0.05%
2023/12/07	0	530.00	0	0.00	528.00	0	3,996	0.00%
2023/12/06	0	0.00	1	537.00	534.00	-1	3,999	-0.03%
2023/12/04	1	525.00	0	0.00	521.00	1	4,002	0.02%
2023/11/30	0	0.00	1	529.00	533.00	-1	3,986	-0.03%
2023/11/29	1	539.00	0	0.00	538.00	1	3,961	0.03%
2023/11/28	0	0.00	0.1	542.00	538.00	-0.1	3,958	0.00%
2023/11/27	0.1	530.00	0	0.00	527.00	0.1	3,975	0.00%
2023/11/22	0	0.00	0	550.00	562.00	0	4,051	0.00%
2023/11/21	0	564.00	0	0.00	560.00	0	4,138	0.00%
2023/11/20	1	557.99	1	555.00	555.00	0	4,199	0.00%
2023/11/13	0	0.00	0	536.00	533.00	0	4,445	0.00%
2023/11/03	0	535.00	0	537.00	536.00	0	4,515	0.00%
2023/11/01	1	496.00	0	498.50	497.50	1	4,495	0.02%
2023/10/18	0	485.00	0	0.00	484.00	0	4,561	0.00%
2023/10/17	0	0.00	1	530.94	526.00	-1	4,455	-0.02%
2023/10/16	0	532.50	0	0.00	534.00	0	4,464	0.00%
2023/10/06	0	520.00	0	0.00	522.00	0	4,449	0.00%
2023/10/04	0	489.00	0	0.00	490.50	0	4,418	0.00%
2023/10/03	1	486.00	1	482.02	482.00	0	4,376	0.00%
2023/10/02	0	499.00	0	0.00	500.00	0	4,381	0.00%
2023/09/28	0	0.00	1	494.00	493.00	-1	4,373	-0.02%
2023/09/26	1	489.00	0	0.00	486.50	1	4,321	0.02%
2023/09/25	0	0.00	1	479.00	481.50	-1	4,346	-0.02%
2023/09/21	1	453.51	0	0.00	453.50	1	4,243	0.02%
2023/09/20	1	473.00	0	0.00	472.00	1	4,159	0.02%
2023/09/19	2	521.50	2	527.00	503.00	0	4,068	0.00%
2023/09/18	0	491.00	0	0.00	493.50	0	4,013	0.00%
2023/09/15	1	503.00	2	491.25	503.00	-1	3,993	-0.03%
2023/09/14	1	480.03	0	0.00	482.50	1	3,783	0.03%
2023/09/13	1	441.51	0	0.00	454.00	1	3,696	0.03%
2023/09/12	0	0.00	1	457.50	452.50	-1	3,754	-0.03%
2023/09/11	1	454.00	2.5	453.51	455.00	-1.5	3,806	-0.04%
2023/09/08	1	461.00	1	460.50	460.50	0	3,835	0.00%
2023/09/07	0	0.00	11	470.91	470.00	-11	3,850	-0.29%
2023/09/06	11.5	474.04	0.2	477.31	477.00	11.3	3,856	0.29%
2023/09/05	0	471.00	1.1	479.24	472.00	-1.1	3,872	-0.03%
2023/09/04	1	470.50	0.1	474.50	470.00	0.9	3,897	0.02%
2023/09/01	2.5	472.63	1	481.00	470.00	1.5	3,915	0.04%
2023/08/31	1	489.00	1.8	482.59	478.00	-0.8	3,960	-0.02%
2023/08/30	1.6	478.02	3.1	480.34	477.00	-1.5	3,946	-0.04%
2023/08/29	4.3	472.22	3.1	473.98	473.50	1.2	4,014	0.03%
2023/08/28	4.1	483.59	2	481.00	480.00	2.1	4,098	0.05%
2023/08/25	1	482.50	1	470.06	472.00	0	4,200	0.00%
2023/08/24	4	489.88	6	508.92	514.00	-2	4,354	-0.05%
2023/08/23	2	467.75	2	470.25	468.00	0	4,373	0.00%
2023/08/22	7	468.21	9	470.17	473.00	-2	4,443	-0.05%
2023/08/21	0	0.00	2	436.00	452.50	-2	4,313	-0.05%
2023/08/18	1	411.50	0	0.00	411.50	1	4,233	0.02%
2023/08/16	0	0.00	1.1	392.62	398.50	-1.1	4,153	-0.03%
2023/08/15	0	0.00	1	396.00	384.00	-1	4,113	-0.02%
2023/08/14	1	385.00	0	0.00	385.00	1	4,092	0.02%
2023/08/11	0	382.00	0	0.00	384.00	0	4,072	0.00%
2023/08/10	1	362.50	0	0.00	366.00	1	4,049	0.02%
2023/07/13	4	406.13	4	414.50	408.50	0	3,823	0.00%
2023/07/12	2	384.75	8	387.00	390.00	-6	3,751	-0.16%
2023/07/03	0	0.00	1	372.00	367.50	-1	3,823	-0.03%
2023/06/30	0.1	349.00	0	0.00	349.00	0.1	3,800	0.00%
2023/06/16	1	368.00	0	0.00	363.00	1	3,944	0.03%
2023/06/14	0	0.00	1	370.00	370.00	-1	3,848	-0.03%
2023/06/09	0	0.00	1	348.00	343.00	-1	3,918	-0.03%
2023/06/08	1	345.00	0	0.00	339.50	1	3,924	0.03%
2023/06/02	1	335.50	1	345.00	343.00	0	3,923	0.00%
2023/05/30	0	0.00	3	352.67	354.00	-3	3,669	-0.08%
2023/05/29	0	0.00	1.9	357.50	357.50	-1.9	3,442	-0.06%
2023/05/26	0	0.00	3	325.00	325.00	-3	3,339	-0.09%
2023/05/25	0	0.00	9	290.00	295.50	-9	3,219	-0.28%
2023/05/24	0	282.50	0	0.00	283.00	0	3,198	0.00%
2023/05/23	0	0.00	9	289.00	286.00	-9	3,196	-0.28%
2023/05/16	0	0.00	9	293.00	295.50	-9	3,296	-0.27%
2023/05/04	0	0.00	9	298.00	298.00	-9	3,452	-0.26%
2023/04/28	0	0.00	9	295.00	299.00	-9	3,573	-0.25%
2023/04/27	0	0.00	9	292.00	289.00	-9	3,562	-0.25%
2023/04/26	0	0.00	9	292.00	292.50	-9	3,534	-0.25%
2023/04/25	1	287.50	0	0.00	287.50	1	3,524	0.03%
2023/04/20	2	298.75	0	0.00	298.50	2	3,539	0.06%
2023/04/14	1	314.50	10	310.30	315.50	-9	3,603	-0.25%
2023/04/12	0	0.00	10	312.90	313.00	-10	3,534	-0.28%
2023/04/11	0	0.00	9	310.00	311.50	-9	3,507	-0.26%
2023/04/10	1	308.00	0	0.00	308.50	1	3,486	0.03%
2023/04/07	1	307.00	0	0.00	309.00	1	3,456	0.03%
2023/04/06	1	320.00	1	318.50	316.50	0	3,429	0.00%
2023/03/31	0	0.00	3	313.00	319.00	-3	3,372	-0.09%
2023/03/30	1	312.50	0	0.00	312.00	1	3,328	0.03%
2023/03/29	2	305.75	0	0.00	307.00	2	3,311	0.06%
2023/03/28	0	307.50	0	0.00	305.50	0	3,310	0.00%
2023/03/27	0	312.50	0	0.00	305.00	0	3,252	0.00%
2023/03/22	0	0.00	9	311.39	309.50	-9	3,218	-0.28%
2023/03/21	1	306.00	1	306.00	304.50	0	3,173	0.00%
2023/03/16	2	294.25	1	294.50	295.50	1	3,086	0.03%
2023/03/09	1	304.00	1	303.50	305.50	0	3,062	0.00%
2023/03/08	0	0.00	1.4	300.24	300.00	-1.4	3,055	-0.05%
2023/03/07	4.4	312.11	1	303.50	303.50	3.4	3,018	0.11%
2023/03/06	1	295.00	2.3	304.63	305.50	-1.3	2,918	-0.04%
2023/03/03	0.1	287.00	1	287.00	285.50	-1	2,843	-0.03%
2023/03/01	1	272.39	2	283.50	287.50	-1	2,824	-0.03%
2023/02/23	0	0.00	2	278.00	283.50	-2	2,789	-0.07%
2023/02/22	1	270.00	1	273.00	276.00	0	2,768	0.00%
2023/02/20	3	275.17	0	0.00	276.50	3	2,767	0.11%
2023/02/17	3.1	287.24	3	284.67	283.00	0.1	2,752	0.00%
2023/02/16	0	0.00	5	282.70	283.50	-5	2,717	-0.18%
2023/02/15	1	274.00	0	0.00	274.50	1	2,733	0.04%
2023/02/10	0	0.00	1	268.00	273.50	-1	2,749	-0.04%
2023/02/07	1	262.50	5.1	264.84	273.00	-4.1	2,676	-0.15%
2023/02/06	1	258.00	0	0.00	257.50	1	2,582	0.04%
2023/02/02	0	0.00	1	252.00	255.50	-1	2,613	-0.04%
2023/02/01	0.1	248.50	0	0.00	247.50	0.1	2,589	0.00%
2023/01/31	1	244.00	0	0.00	243.50	1	2,693	0.04%
2023/01/30	0	0.00	0.2	257.00	251.50	-0.2	2,741	-0.01%
2023/01/13	1	249.50	0	0.00	243.00	1	2,805	0.04%
2023/01/10	0	0.00	2	256.00	253.00	-2	2,868	-0.07%
2023/01/09	1	253.00	0	0.00	248.00	1	2,890	0.03%
2023/01/06	1	249.00	3	255.33	255.50	-2	2,861	-0.07%
2023/01/04	1	244.00	0	0.00	244.50	1	2,857	0.03%
2023/01/03	0	0.00	1	241.00	242.00	-1	2,898	-0.03%
2022/12/30	1	238.50	0	0.00	234.50	1	2,939	0.03%
2022/12/29	1	232.50	0	0.00	232.50	1	2,965	0.03%
2022/12/23	4.1	238.50	0	0.00	237.50	4.1	3,068	0.13%
2022/12/15	0	0.00	9	262.00	262.50	-9	3,224	-0.28%
2022/12/09	0	0.00	5	247.00	250.50	-5	3,275	-0.15%
2022/12/08	9	248.28	4	246.88	248.50	5	3,280	0.15%
2022/12/07	1.1	255.50	5	254.70	248.50	-3.9	3,304	-0.12%
2022/12/06	5	260.90	9	259.00	260.00	-4	3,292	-0.12%
2022/12/05	0	0.00	5	255.30	258.00	-5	3,328	-0.15%
2022/12/02	14	260.46	8	258.94	259.00	6	3,324	0.18%
2022/11/30	0	0.00	9	272.00	271.50	-9	3,293	-0.27%
2022/11/29	0	0.00	11	267.64	268.00	-11	3,304	-0.33%
2022/11/28	1	263.00	9	264.00	266.50	-8	3,397	-0.24%
2022/11/25	0	0.00	9	270.11	265.50	-9	3,525	-0.26%
2022/11/24	0	0.00	9	267.00	269.00	-9	3,562	-0.25%
2022/11/23	0	0.00	9	263.50	262.50	-9	3,573	-0.25%
2022/11/22	1	257.00	9	258.00	260.50	-8	3,583	-0.22%
2022/11/18	2	260.50	9	260.00	259.50	-7	3,626	-0.19%
2022/11/17	0	0.00	9	264.00	259.00	-9	3,623	-0.25%
2022/11/14	0	255.00	0	0.00	254.00	0	3,714	0.00%
2022/11/11	0	0.00	0.1	260.00	261.50	-0.1	3,722	0.00%
2022/11/10	5	244.70	4	243.63	245.00	1	3,719	0.03%
2022/11/04	0	0.00	1	250.00	250.00	-1	3,884	-0.03%
2022/11/03	0	0.00	1	247.50	247.50	-1	3,976	-0.03%
2022/11/02	1.1	245.29	1	242.50	242.50	0.1	4,126	0.00%
2022/10/31	2	242.50	3	243.67	243.00	-1	4,199	-0.02%
2022/10/28	8	234.00	7	238.50	237.00	1	4,211	0.02%
2022/10/27	5	226.00	5	234.00	233.00	0	4,199	0.00%
2022/10/26	1	211.00	1	212.00	215.50	0	4,112	0.00%
2022/10/24	6	229.42	15	229.00	225.50	-9	4,046	-0.22%
2022/10/21	11	228.64	1	229.50	225.00	10	4,049	0.25%
2022/10/14	1	252.00	0	0.00	247.50	1	3,904	0.03%
2022/10/12	1	262.00	0	0.00	266.50	1	3,958	0.03%
2022/10/11	0	0.00	1	279.94	270.50	-1	4,026	-0.03%
2022/10/07	7	286.14	7	285.14	286.00	0	4,122	0.00%
2022/10/06	0	0.00	1	289.00	289.00	-1	4,192	-0.02%
2022/10/05	0	289.00	1	286.00	285.00	-1	4,216	-0.02%
2022/10/04	1	283.00	1	282.00	283.00	0	4,204	0.00%
2022/09/30	1	270.00	0	0.00	272.50	1	4,205	0.02%
2022/09/28	1	269.00	0	0.00	262.00	1	4,255	0.02%
2022/09/26	0	0.00	1	274.50	274.00	-1	4,334	-0.02%
2022/09/22	0	0.00	0	282.50	287.00	0	4,354	0.00%
2022/09/20	1	286.50	1	290.50	290.50	0	4,318	0.00%
2022/09/14	0	0.00	1	284.00	286.50	-1	4,323	-0.02%
2022/09/13	0	279.00	1	279.00	280.00	-1	4,351	-0.02%
2022/09/07	1	267.50	1	264.00	264.00	0	4,400	0.00%
2022/09/06	1	259.50	5.4	263.08	262.00	-4.4	4,402	-0.10%
2022/09/05	3	263.50	3	262.50	263.50	0	4,415	0.00%
2022/09/02	2	264.50	0	0.00	262.00	2	4,416	0.05%
2022/09/01	5	263.40	2	263.75	266.00	3	4,397	0.07%
2022/08/31	3	281.50	3.1	284.68	283.50	-0.1	4,318	0.00%
2022/08/30	2	286.71	6	286.84	286.50	-4	4,326	-0.09%
2022/08/29	2	277.00	1	279.45	276.00	1	4,320	0.02%
2022/08/26	1.2	285.40	0.2	287.82	285.50	1	4,329	0.02%
2022/08/25	4	285.27	4	282.88	287.50	0	4,301	0.00%
2022/08/22	1	276.50	0	0.00	276.50	1	4,363	0.02%
2022/08/19	5	291.60	1	291.50	283.00	4	4,345	0.09%
2022/08/18	1.5	282.81	4	285.50	285.50	-2.5	4,319	-0.06%
2022/08/17	3	284.17	0	0.00	284.50	3	4,295	0.07%
2022/08/16	1	278.00	1	275.50	279.50	0	4,266	0.00%
2022/08/15	0	0.00	3	280.00	279.00	-3	4,245	-0.07%
2022/08/12	3	275.33	1	276.50	276.50	2	4,229	0.05%
2022/08/11	2	278.00	1	278.50	278.50	1	4,182	0.02%
2022/08/10	2	277.00	22.2	274.57	280.00	-20.2	4,086	-0.49%
2022/08/09	23.2	278.68	7	271.72	280.00	16.2	4,026	0.40%
2022/08/08	1	264.96	1	261.53	261.50	0	3,890	0.00%
2022/08/05	1	260.00	0	0.00	257.50	1	3,908	0.03%
2022/08/04	0	0.00	3	254.83	253.50	-3	3,902	-0.08%
2022/08/03	2	252.00	2	259.50	253.00	0	3,920	0.00%
2022/08/02	0	0.00	0	256.00	255.00	0	3,937	0.00%
2022/08/01	0	0.00	1	253.01	253.00	-1	3,874	-0.03%
2022/07/28	1	250.50	7	247.00	248.00	-6	3,806	-0.16%
2022/07/27	5	245.00	3	247.00	247.00	2	3,783	0.05%
2022/07/26	0	244.00	0	0.00	245.00	0	3,796	0.00%
2022/07/25	1	251.00	3	250.00	249.50	-2	3,862	-0.05%
2022/07/22	4	248.50	3.3	248.39	248.00	0.7	3,843	0.02%
2022/07/21	5	251.00	2	253.75	250.50	3	3,835	0.08%
2022/07/20	2	258.00	1	253.50	253.50	1	3,806	0.03%
2022/07/19	1.8	259.21	0	0.00	260.00	1.8	3,716	0.05%
2022/07/18	3.5	258.44	4.5	260.30	265.00	-1	3,680	-0.03%
2022/07/15	7.4	250.07	7.5	248.27	247.00	-0.1	3,565	0.00%
2022/07/14	11.5	237.29	15.7	240.58	249.00	-4.2	3,427	-0.12%
2022/07/13	2.7	227.37	3.2	230.39	232.50	-0.5	3,315	-0.02%
2022/07/12	1	212.50	0.1	213.00	211.50	0.9	3,264	0.03%
2022/07/11	2.3	231.17	1	229.50	222.00	1.3	3,241	0.04%
2022/07/08	1	232.50	1	230.00	230.00	0	3,219	0.00%
2022/07/07	1	218.50	2	221.01	222.00	-1	3,187	-0.03%
2022/07/05	2	212.75	2	212.00	213.00	0	3,143	0.00%
2022/07/04	9.1	203.65	8	205.50	204.00	1.1	3,091	0.03%
2022/07/01	3.1	216.73	1	216.50	215.00	2.1	3,064	0.07%
2022/06/30	1	238.00	1	235.50	238.50	0	3,091	0.00%
2022/06/29	0	0.00	1.2	241.50	243.50	-1.2	3,140	-0.04%
2022/06/28	3.2	246.35	3	244.50	240.50	0.2	3,220	0.01%
2022/06/27	8	246.19	7.2	248.23	245.50	0.8	3,294	0.02%
2022/06/24	1.4	241.36	2.4	245.24	242.50	-1	3,276	-0.03%
2022/06/23	6	246.32	6	242.17	240.00	0	3,322	0.00%
2022/06/22	6.2	246.79	3	247.14	245.00	3.2	3,343	0.10%
2022/06/21	2	249.19	7.8	245.67	252.00	-5.8	3,319	-0.17%
2022/06/20	9.3	234.56	9.3	233.40	233.50	0	3,270	0.00%
2022/06/17	7	231.86	3	231.50	227.50	4	3,246	0.12%
2022/06/16	6.5	247.52	3.1	243.40	242.50	3.4	3,236	0.11%
2022/06/15	0	0.00	1	241.50	240.00	-1	3,225	-0.03%
2022/06/14	1	240.99	1	242.97	238.00	0	3,205	0.00%
2022/06/13	0	239.50	0	0.00	236.00	0	3,179	0.00%
2022/06/10	4	238.00	4	240.00	242.00	0	3,147	0.00%
2022/06/09	0	0.00	1	232.00	234.00	-1	3,082	-0.03%
2022/06/08	3	228.00	2	229.50	228.50	1	3,056	0.03%
2022/06/06	0	0.00	3	220.17	219.50	-3	3,022	-0.10%
2022/05/31	3	228.50	0	0.00	232.00	3	3,083	0.10%
2022/05/30	0	0.00	1	218.00	217.50	-1	3,010	-0.03%
2022/05/26	0	0.00	7	217.14	206.00	-7	2,945	-0.24%
2022/05/25	1	209.50	6	214.50	213.00	-5	2,900	-0.17%
2022/05/24	0	0.00	3	217.50	211.00	-3	2,893	-0.10%
2022/05/23	5	214.90	0	0.00	213.50	5	2,867	0.17%
2022/05/20	11	219.45	0	0.00	218.50	11	2,851	0.39%
2022/05/19	2	225.00	2	232.00	225.00	0	2,826	0.00%
2022/05/13	21	227.79	21	234.62	234.50	0	2,716	0.00%
2022/05/12	4	225.25	5	224.30	223.50	-1	2,661	-0.04%
2022/05/10	2	204.50	1	208.50	207.00	1	2,550	0.04%
2022/05/09	0	0.00	1	218.50	218.50	-1	2,507	-0.04%
2022/05/04	0	0.00	5	235.50	234.00	-5	2,563	-0.20%
2022/05/03	7	231.21	2	230.25	232.50	5	2,599	0.19%
2022/04/29	46	229.72	50	231.96	233.00	-4	2,580	-0.15%
2022/04/28	0	0.00	1	221.00	219.50	-1	2,516	-0.04%
2022/04/27	2	214.00	0	0.00	215.50	2	2,506	0.08%
2022/04/25	0	211.50	0	0.00	211.00	0	2,459	0.00%
2022/04/22	0	0.00	1	224.00	221.50	-1	2,457	-0.04%
2022/04/21	0	0.00	1	226.50	225.50	-1	2,452	-0.04%
2022/04/18	1	219.00	0	0.00	219.00	1	2,497	0.04%
2022/04/14	0	0.00	1	224.50	226.00	-1	2,548	-0.04%
2022/04/13	3	218.67	3	222.50	222.00	0	2,556	0.00%
2022/04/11	1	218.50	0	0.00	216.50	1	2,554	0.04%
2022/04/08	2	227.25	2	227.00	226.00	0	2,506	0.00%
2022/04/07	0	230.00	0	0.00	231.00	0	2,473	0.00%
2022/04/06	2	238.50	2	232.50	238.50	0	2,426	0.00%
2022/03/31	0	0.00	1	224.00	222.50	-1	2,269	-0.04%
2022/03/29	20	206.00	20	207.00	207.00	0	2,100	0.00%
2022/03/25	9	209.94	7	203.50	203.00	2	2,039	0.10%
2022/03/22	1	216.50	1	214.50	217.50	0	2,206	0.00%
2022/03/18	5	214.82	0	0.00	216.00	5	2,155	0.23%
2022/03/17	0	0.00	1	233.00	236.50	-1	2,075	-0.05%
2022/03/15	1	223.00	0	0.00	219.00	1	2,057	0.05%
2022/03/11	1	232.50	0	232.50	234.50	1	2,066	0.05%
2022/03/04	3	254.33	1	255.50	253.50	2	1,993	0.10%
2022/03/03	0	0.00	1	264.50	267.00	-1	1,983	-0.05%
2022/03/02	1	262.00	0	0.00	262.00	1	1,978	0.05%
2022/03/01	0	0.00	1	261.50	267.00	-1	1,977	-0.05%
2022/02/25	1	254.50	0	0.00	252.00	1	1,983	0.05%
2022/02/24	0	256.50	0	0.00	254.50	0	1,984	0.00%
2022/02/23	0	0.00	0.2	265.00	265.00	-0.2	1,967	-0.01%
2022/02/21	1	272.50	1	267.50	273.00	0	1,976	0.00%
2022/02/16	0	0.00	1	274.50	274.00	-1	2,073	-0.05%
2022/02/14	2	258.50	0	0.00	256.00	2	2,120	0.09%
2022/02/10	2	271.50	2	270.50	274.50	0	2,191	0.00%
2022/01/26	1	265.00	0	0.00	265.00	1	2,383	0.04%
2022/01/18	0	0.00	1	272.50	269.00	-1	2,415	-0.04%
2022/01/17	0	0.00	1	269.00	270.50	-1	2,413	-0.04%
2022/01/13	0	0.00	2	263.50	266.00	-2	2,411	-0.08%
2022/01/10	1	260.00	0	0.00	262.50	1	2,433	0.04%
2022/01/05	1	270.00	31	271.10	274.00	-30	2,402	-1.25%
2022/01/04	30	265.50	0	0.00	266.50	30	2,379	1.26%
2021/12/28	0	0.00	1	262.00	262.00	-1	2,489	-0.04%
2021/12/27	1	259.50	0	0.00	259.50	1	2,513	0.04%
2021/12/23	0	0.00	1	264.00	260.00	-1	2,581	-0.04%
2021/12/22	1	257.50	0	0.00	257.50	1	2,586	0.04%
2021/12/21	1	259.00	0	0.00	259.00	1	2,577	0.04%
2021/12/20	0	0.00	2	257.50	260.50	-2	2,571	-0.08%
2021/12/17	4	259.38	3	261.33	257.50	1	2,517	0.04%
2021/12/16	5	277.90	1	276.00	275.50	4	2,396	0.17%
2021/12/09	0	0.00	8	301.81	302.50	-8	2,357	-0.34%
2021/12/07	0	0.00	1	288.00	293.00	-1	2,344	-0.04%
2021/12/06	0	0.00	1	276.50	283.50	-1	2,327	-0.04%
2021/12/03	2	277.75	1	279.00	277.00	1	2,331	0.04%
2021/12/02	1	285.00	0	0.00	284.00	1	2,346	0.04%
2021/11/26	0	0.00	1	301.50	299.50	-1	2,441	-0.04%
2021/11/25	2	301.00	0	0.00	301.00	2	2,489	0.08%
2021/11/23	0	0.00	2	295.50	295.00	-2	2,487	-0.08%
2021/11/22	2	292.00	0	0.00	292.00	2	2,494	0.08%
2021/11/19	1	294.00	1	292.00	292.00	0	2,503	0.00%
2021/11/17	1	290.00	0	0.00	291.50	1	2,529	0.04%
2021/11/15	5	280.50	0	0.00	280.50	5	2,528	0.20%
2021/11/12	1	277.50	2	280.50	288.00	-1	2,546	-0.04%
2021/11/09	0	0.00	1	290.00	290.00	-1	2,683	-0.04%
2021/11/08	2	287.75	3	281.33	282.50	-1	2,649	-0.04%
2021/11/05	3	283.50	4	285.75	283.00	-1	2,581	-0.04%
2021/11/04	0	0.00	5	266.50	271.50	-5	2,454	-0.20%
2021/11/03	0	0.00	2	258.75	260.50	-2	2,403	-0.08%
2021/11/02	2	251.50	0	0.00	251.00	2	2,361	0.08%
2021/11/01	1	253.00	2	252.25	252.00	-1	2,332	-0.04%
2021/10/29	4	244.13	0	0.00	243.50	4	2,304	0.17%
2021/10/28	8	248.81	0	0.00	248.00	8	2,289	0.35%
2021/10/27	1	250.00	0	0.00	250.00	1	2,296	0.04%
2021/10/22	0	0.00	1	240.00	240.50	-1	2,251	-0.04%
2021/10/19	1	240.00	0	0.00	241.00	1	2,240	0.04%
2021/10/18	1	235.00	0	0.00	233.00	1	2,218	0.05%
2021/10/14	0	0.00	1	257.00	251.50	-1	2,134	-0.05%
2021/10/12	1	255.00	0	0.00	257.50	1	2,144	0.05%
2021/10/07	0	0.00	11	249.36	250.50	-11	2,169	-0.51%
2021/10/06	0	0.00	0.1	230.00	229.00	-0.1	2,148	0.00%
2021/10/05	18	244.39	0	0.00	246.50	18	2,115	0.85%
2021/09/16	0	0.00	0.1	269.00	268.00	-0.1	2,139	0.00%
2021/09/15	1	269.50	0	0.00	269.50	1	2,125	0.05%
2021/09/08	0	0.00	10	274.00	273.00	-10	2,199	-0.45%
2021/09/07	1	275.00	22	286.36	278.00	-21	2,192	-0.96%
2021/09/06	1	288.00	1	289.00	286.50	0	2,162	0.00%
2021/09/02	11	280.36	1	288.00	285.00	10	2,142	0.47%
2021/08/31	1	280.00	0	0.00	280.50	1	2,057	0.05%
2021/08/30	1	285.00	0	0.00	287.00	1	2,031	0.05%
2021/08/24	0	297.00	2	295.00	296.00	-2	2,005	-0.10%
2021/08/23	12	286.88	0	0.00	288.00	12	1,995	0.60%
2021/08/17	0	0.00	9	271.67	271.00	-9	1,944	-0.46%
2021/08/16	17	269.59	8	270.38	267.50	9	1,860	0.48%
2021/08/13	6.1	298.98	4	297.00	297.00	2.1	1,757	0.12%
2021/08/09	1.3	319.15	1	325.00	325.50	0.3	1,833	0.02%
2021/08/06	0	0.00	0.3	334.00	332.50	-0.3	1,869	-0.01%
2021/07/23	1	337.00	0	0.00	337.50	1	2,227	0.04%
2021/07/20	0	0.00	0	344.50	343.00	0	2,348	0.00%
2021/07/19	4	339.50	4	338.75	340.00	0	2,418	0.00%
2021/07/16	0	0.00	0.1	352.00	350.00	-0.1	2,433	0.00%
2021/07/15	0	0.00	1.1	338.68	347.00	-1.1	2,427	-0.05%
2021/07/14	1	330.00	0	0.00	335.00	1	2,413	0.04%
2021/07/13	0	0.00	0.1	350.00	349.50	-0.1	2,365	0.00%
2021/07/12	0	338.50	2	341.75	342.00	-2	2,350	-0.08%
2021/07/06	0	333.50	0	0.00	334.50	0	2,335	0.00%
2021/07/01	2	319.50	1	321.00	320.00	1	2,326	0.04%
2021/06/29	1	328.00	0	0.00	330.00	1	2,346	0.04%
2021/06/25	0	0.00	3	324.71	331.00	-3	2,351	-0.13%
2021/06/24	1	315.50	1	314.50	314.00	0	2,336	0.00%
2021/06/23	0	0.00	2	310.00	315.50	-2	2,356	-0.08%
2021/06/15	0	0.00	1	298.00	298.00	-1	2,394	-0.04%
2021/06/11	1	296.50	1	297.50	295.00	0	2,397	0.00%
2021/06/10	0	0.00	2	294.50	292.50	-2	2,385	-0.08%
2021/06/08	3	285.33	0	0.00	286.50	3	2,395	0.13%
2021/05/28	1	290.00	0	0.00	293.00	1	2,461	0.04%
2021/05/26	2	299.50	0	0.00	300.00	2	2,475	0.08%
2021/05/24	0	0.00	3	302.50	307.50	-3	2,495	-0.12%
2021/05/21	1	295.00	0	0.00	295.00	1	2,488	0.04%
2021/05/18	0	0.00	9	291.67	295.00	-9	2,508	-0.36%
2021/05/17	1	263.50	0	0.00	273.00	1	2,543	0.04%
2021/05/14	0	0.00	2	277.50	271.50	-2	2,526	-0.08%
2021/05/13	0	0.00	3	267.67	269.50	-3	2,518	-0.12%
2021/05/12	2	266.75	1	264.00	264.00	1	2,521	0.04%
2021/05/11	10	260.50	0	0.00	259.00	10	2,508	0.40%
2021/05/05	1	292.00	0	0.00	291.00	1	2,610	0.04%
2021/05/04	1	317.00	3	301.00	303.00	-2	2,622	-0.08%
2021/05/03	0	0.00	1	316.00	315.50	-1	2,602	-0.04%
2021/04/29	1	307.00	1	316.00	318.00	0	2,589	0.00%
2021/04/28	1	305.50	2	303.75	303.50	-1	2,564	-0.04%
2021/04/26	0	0.00	8	291.00	296.00	-8	2,519	-0.32%
2021/04/23	7	288.21	1	284.00	291.50	6	2,478	0.24%
2021/04/21	1	271.00	0	0.00	271.00	1	2,467	0.04%
2021/04/19	0	0.00	0	274.77	273.50	0	2,552	0.00%
2021/04/15	0	266.50	0	0.00	267.50	0	2,614	0.00%
2021/04/12	0	272.00	0	0.00	270.50	0	2,705	0.00%
2021/04/08	0	278.00	0	0.00	277.00	0	2,749	0.00%
2021/04/01	2	275.50	3	280.00	275.50	-1	2,819	-0.04%
2021/03/30	0	0.00	2	278.25	278.50	-2	2,751	-0.07%
2021/03/29	0	0.00	18	274.89	279.50	-18	2,751	-0.65%
2021/03/26	2	266.50	0	0.00	268.00	2	2,712	0.07%
2021/03/22	0	0.00	0.1	267.50	266.00	-0.1	2,934	0.00%
2021/03/19	1	273.00	1	272.00	273.50	0	2,968	0.00%
2021/03/12	1	261.50	1	262.00	262.50	0	3,119	0.00%
2021/03/10	1	255.00	1	260.50	253.50	0	3,142	0.00%
2021/03/09	1	251.50	0	0.00	251.00	1	3,191	0.03%
2021/03/05	1	249.00	0	0.00	256.00	1	3,199	0.03%
2021/02/26	2	262.50	0	0.00	262.50	2	3,256	0.06%
2021/02/24	4	274.13	0	0.00	268.50	4	3,235	0.12%
2021/02/23	4	271.75	1	271.50	272.00	3	3,214	0.09%
2021/02/22	5	275.90	0	0.00	274.00	5	3,237	0.15%
2021/02/19	1	275.00	1	275.50	275.50	0	3,242	0.00%
2021/02/18	2	271.00	2	276.50	275.50	0	3,284	0.00%
2021/02/17	1	260.00	0	0.00	269.50	1	3,328	0.03%
2021/02/05	2	273.00	0	0.00	271.50	2	3,289	0.06%
2021/02/04	1	271.00	1	273.00	272.00	0	3,393	0.00%
2021/02/02	0	0.00	1	290.00	293.00	-1	3,375	-0.03%
2021/01/28	0	0.00	0.5	274.50	273.00	-0.5	3,204	-0.01%
2021/01/27	1	295.00	1	286.50	288.00	0	3,155	0.00%
2021/01/26	1	295.50	0.3	291.00	291.00	0.7	3,141	0.02%
2021/01/25	1	293.00	1	290.00	288.50	0	3,110	0.00%
2021/01/22	3	286.00	2	292.25	291.50	1	3,099	0.03%
2021/01/21	2	284.50	2	286.00	285.50	0	3,077	0.00%
2021/01/20	1	278.00	0	0.00	281.00	1	3,043	0.03%
2021/01/19	1	280.50	1	282.50	283.00	0	3,043	0.00%
2021/01/15	1	280.50	2	283.50	277.00	-1	3,093	-0.03%
2021/01/14	0	0.00	0	284.00	282.50	0	3,070	0.00%
2021/01/13	2	290.00	2	289.00	291.50	0	3,042	0.00%
2021/01/11	1	295.50	1	292.00	294.00	0	2,963	0.00%
2021/01/07	1	296.00	1	296.00	296.00	0	2,903	0.00%
2021/01/06	3	294.33	1	296.00	296.00	2	2,894	0.07%
2021/01/05	1	298.00	0	0.00	297.50	1	2,879	0.03%
2021/01/04	1	303.00	1	302.00	301.00	0	2,860	0.00%
2020/12/31	1	313.00	1	316.00	316.00	0	2,850	0.00%
2020/12/30	1	307.50	4	312.88	316.00	-3	2,862	-0.10%
2020/12/29	2	305.75	3	302.83	306.50	-1	2,870	-0.03%
2020/12/28	1	293.50	2	300.75	298.50	-1	2,920	-0.03%
2020/12/24	0	0.00	1	288.50	289.00	-1	2,967	-0.03%
2020/12/23	0	0.00	1	283.50	285.50	-1	3,028	-0.03%
2020/12/21	1	285.00	0	0.00	287.50	1	3,141	0.03%
2020/12/18	1	295.00	1	293.50	293.50	0	3,190	0.00%
2020/12/17	4	290.63	0	0.00	287.50	4	3,146	0.13%
2020/12/16	1	298.00	1	299.00	305.00	0	3,044	0.00%
2020/12/14	1	283.50	3	285.17	285.00	-2	2,956	-0.07%
2020/12/11	1	275.00	6	276.67	277.00	-5	2,909	-0.17%
2020/12/10	0.5	264.00	4	268.50	265.00	-3.5	2,861	-0.12%
2020/12/07	0	0.00	0.1	255.50	256.00	-0.1	2,908	0.00%
2020/12/03	2	250.25	0	0.00	252.00	2	2,920	0.07%
2020/12/01	0	0.00	1	243.50	243.00	-1	2,928	-0.03%
2020/11/26	0	0.00	1	236.00	237.00	-1	2,909	-0.03%
2020/11/23	4	237.38	5	238.10	237.50	-1	3,004	-0.03%
2020/11/20	1	243.50	0	0.00	243.50	1	3,050	0.03%
2020/11/18	0	0.00	1	245.50	246.00	-1	3,175	-0.03%
2020/11/16	0	0.00	4	237.75	239.00	-4	3,205	-0.12%
2020/11/13	0	0.00	3	229.67	229.50	-3	3,182	-0.09%
2020/11/12	8	229.50	6	232.50	223.00	2	3,192	0.06%
2020/11/10	0	0.00	1	220.00	217.50	-1	3,260	-0.03%
2020/11/09	0	0.00	1	217.00	217.50	-1	3,317	-0.03%
2020/11/06	0	0.00	2	214.00	214.50	-2	3,387	-0.06%
2020/11/04	0	0.00	2	212.50	210.50	-2	3,536	-0.06%
2020/10/26	1	212.50	0	0.00	214.00	1	3,805	0.03%
2020/10/23	4	208.50	0	0.00	208.50	4	3,835	0.10%
2020/10/22	4	214.88	0	0.00	214.00	4	3,820	0.10%
2020/10/21	1	221.00	4	220.00	218.00	-3	3,818	-0.08%
2020/10/20	4	221.13	2	222.50	222.00	2	3,840	0.05%
2020/10/13	0	0.00	1	214.50	219.00	-1	3,952	-0.03%
2020/10/12	2	217.00	1	219.50	217.50	1	3,993	0.03%
2020/10/08	2	218.25	2	219.25	219.00	0	4,017	0.00%
2020/10/07	3	220.50	0	0.00	219.00	3	4,015	0.07%
2020/09/28	1	215.00	2	217.50	219.00	-1	4,000	-0.02%
2020/09/24	0	0.00	1	213.50	206.50	-1	4,087	-0.02%
2020/09/23	3	209.33	0	0.00	210.00	3	4,056	0.07%
2020/09/22	6	218.92	5	217.00	216.50	1	4,010	0.02%
2020/09/17	1	219.50	0	0.00	216.00	1	4,081	0.02%
2020/09/16	1	219.50	0	0.00	219.50	1	4,073	0.02%
2020/09/14	1	219.50	5	221.00	218.50	-4	4,159	-0.10%
2020/09/11	20	217.00	15	216.50	215.50	5	4,142	0.12%
2020/09/09	2	217.75	0	0.00	218.50	2	4,104	0.05%
2020/09/08	0	0.00	2	223.50	222.50	-2	4,108	-0.05%
2020/09/07	0	0.00	1	228.00	224.00	-1	4,150	-0.02%
2020/09/03	1	233.50	0	0.00	233.50	1	4,283	0.02%
2020/09/01	0	0.00	9	238.00	237.00	-9	4,557	-0.20%
2020/08/28	1	239.00	11	239.05	241.00	-10	4,611	-0.22%
2020/08/25	1	237.50	9	238.50	237.50	-8	4,745	-0.17%
2020/08/24	0	0.00	11	240.05	244.00	-11	4,769	-0.23%
2020/08/20	0	0.00	1	228.00	222.00	-1	4,818	-0.02%
2020/08/19	0	0.00	1	238.50	232.50	-1	4,815	-0.02%
2020/08/18	0	0.00	10	236.85	235.00	-10	4,938	-0.20%
2020/08/17	0	0.00	2	235.50	238.00	-2	4,950	-0.04%
2020/08/14	3	227.00	1	228.00	228.50	2	4,896	0.04%
2020/08/12	1	212.00	0	0.00	215.00	1	4,865	0.02%
2020/08/11	17	210.50	1	208.00	209.00	16	4,956	0.32%
2020/08/10	4	222.63	5	221.90	220.00	-1	4,916	-0.02%
2020/08/07	4	229.50	0	0.00	226.00	4	4,988	0.08%
2020/08/06	2	238.00	15	238.07	237.00	-13	4,987	-0.26%
2020/08/05	1	251.00	12	249.50	247.00	-11	5,040	-0.22%
2020/08/04	0	0.00	12	237.81	245.50	-12	5,047	-0.24%
2020/08/03	1	235.00	2	236.00	233.00	-1	5,058	-0.02%
2020/07/29	0	0.00	10	235.10	232.00	-10	5,198	-0.19%
2020/07/28	1	236.00	2	231.00	229.00	-1	5,252	-0.02%
2020/07/27	1	235.00	9	240.00	235.00	-8	5,333	-0.15%
2020/07/22	4	246.75	9	249.00	247.00	-5	5,995	-0.08%
2020/07/21	0	0.00	10	244.00	242.00	-10	6,090	-0.16%
2020/07/16	2	244.00	0	0.00	241.50	2	6,520	0.03%
2020/07/15	4	261.88	0	0.00	252.50	4	6,752	0.06%
2020/07/14	0	0.00	3	259.00	259.00	-3	7,003	-0.04%
2020/07/13	3	263.50	11	262.36	261.50	-8	7,093	-0.11%
2020/07/10	2	257.25	10	254.90	255.00	-8	7,128	-0.11%
2020/07/09	0	0.00	11	257.00	258.00	-11	7,139	-0.15%
2020/07/08	0	0.00	9.4	253.56	255.50	-9.4	7,161	-0.13%
2020/07/07	9	260.50	13	259.12	256.50	-4	7,269	-0.06%
2020/07/06	3	261.00	13	259.92	256.50	-10	7,267	-0.14%
2020/07/03	2	243.75	11	243.45	242.00	-9	7,244	-0.12%
2020/07/02	0	0.00	11	235.45	237.50	-11	7,322	-0.15%
2020/07/01	6	233.17	4	232.50	230.50	2	7,396	0.03%
2020/06/30	0	0.00	9	228.00	228.00	-9	7,439	-0.12%
2020/06/29	0	0.00	9	226.00	225.50	-9	7,495	-0.12%
2020/06/22	0	0.00	2	228.50	229.00	-2	7,665	-0.03%
2020/06/19	2	230.75	1	232.00	230.00	1	7,826	0.01%
2020/06/16	4	224.50	13	226.35	226.50	-9	8,327	-0.11%
2020/06/15	4	225.00	6	222.08	220.50	-2	8,462	-0.02%
2020/06/12	5	220.50	14	225.00	226.50	-9	8,552	-0.11%
2020/06/11	4	223.88	6	223.67	223.50	-2	8,639	-0.02%
2020/06/10	5	214.40	10	214.80	217.50	-5	8,614	-0.06%
2020/06/09	4	216.75	6	212.08	209.50	-2	8,722	-0.02%
2020/06/08	3	214.17	0	0.00	213.00	3	8,742	0.03%
2020/06/05	0	0.00	9	225.00	223.50	-9	8,626	-0.10%
2020/06/04	4	224.50	15	226.43	227.00	-11	8,629	-0.13%
2020/06/03	0	0.00	10.4	224.15	223.50	-10.4	8,638	-0.12%
2020/06/02	2	231.50	0	0.00	228.00	2	8,589	0.02%
2020/06/01	0	0.00	11	241.32	242.50	-11	8,567	-0.13%
2020/05/29	0	0.00	9	238.00	241.50	-9	8,583	-0.10%
2020/05/28	2	236.75	10	244.15	236.00	-8	8,568	-0.09%
2020/05/26	4	228.50	15	230.80	229.00	-11	8,598	-0.13%
2020/05/25	5	223.70	12	225.38	229.00	-7	8,592	-0.08%
2020/05/22	0	0.00	10	220.00	217.50	-10	8,479	-0.12%
2020/05/21	0	0.00	1	216.00	216.50	-1	8,499	-0.01%
2020/05/20	0	0.00	10	214.10	215.00	-10	8,540	-0.12%
2020/05/19	3	210.50	4	216.88	212.00	-1	8,614	-0.01%
2020/05/18	5	218.20	15	217.23	218.00	-10	8,556	-0.12%
2020/05/15	9	214.67	1	212.50	209.00	8	8,454	0.09%
2020/05/14	2	213.25	12	213.17	211.00	-10	8,438	-0.12%
2020/05/13	1	205.00	1	206.50	209.50	0	8,385	0.00%
2020/05/12	2	202.75	0	0.00	204.50	2	8,424	0.02%
2020/05/11	2	212.00	1	209.00	209.00	1	8,494	0.01%
2020/05/08	1	208.50	0	0.00	209.50	1	8,584	0.01%
2020/05/06	0	0.00	9	212.00	212.50	-9	8,746	-0.10%
2020/05/05	1	212.00	1	209.50	209.50	0	8,723	0.00%
2020/05/04	2	208.00	0	0.00	208.50	2	8,699	0.02%
2020/04/30	2	220.25	1	217.50	217.50	1	8,678	0.01%
2020/04/29	2	222.25	1.4	224.58	223.50	0.6	8,647	0.01%
2020/04/28	8	211.31	10	212.25	212.50	-2	8,389	-0.02%
2020/04/27	3	198.50	3	196.50	196.50	0	8,214	0.00%
2020/04/23	1	195.50	3	193.17	190.00	-2	8,121	-0.02%
2020/04/22	2	184.00	12	185.67	186.50	-10	7,975	-0.13%
2020/04/21	13	188.19	6	191.33	184.00	7	7,892	0.09%
2020/04/20	2	192.00	0	0.00	193.00	2	7,764	0.03%
2020/04/17	11	201.59	62	200.56	206.00	-51	7,499	-0.68%
2020/04/16	2	185.25	4	185.63	188.00	-2	7,257	-0.03%
2020/04/15	0	0.00	1	184.00	183.00	-1	7,214	-0.01%
2020/04/14	1	181.50	1	182.00	179.50	0	7,185	0.00%
2020/04/10	3	179.00	56	178.63	178.50	-53	7,203	-0.74%
2020/04/08	2	174.25	0	0.00	177.50	2	7,196	0.03%
2020/04/07	1	179.50	3	174.17	174.50	-2	7,282	-0.03%
2020/04/06	0	0.00	2	171.25	176.00	-2	7,158	-0.03%
2020/04/01	1	163.00	1	167.00	166.50	0	7,084	0.00%
2020/03/31	2	160.00	4	161.63	163.00	-2	7,053	-0.03%
2020/03/30	1	157.00	0	0.00	158.00	1	7,007	0.01%
2020/03/27	4	158.38	4	158.13	156.50	0	7,048	0.00%
2020/03/26	1	152.00	2	152.75	155.00	-1	6,947	-0.01%
2020/03/25	3	150.67	3	153.67	154.00	0	6,898	0.00%
2020/03/24	1	141.50	1	142.50	144.00	0	6,735	0.00%
2020/03/23	3	138.33	0	0.00	137.00	3	6,592	0.05%
2020/03/20	4	154.88	3	151.00	152.00	1	6,518	0.02%
2020/03/19	5	149.40	1	159.50	149.00	4	6,193	0.06%
2020/03/18	1	169.00	3	171.17	165.50	-2	6,053	-0.03%
2020/03/17	0	0.00	1	159.00	168.50	-1	5,976	-0.02%
2020/03/16	2	170.00	1	166.00	163.00	1	5,875	0.02%
2020/03/13	0	0.00	7	152.64	169.00	-7	5,834	-0.12%
2020/03/12	14	165.50	12	163.08	164.00	2	5,738	0.03%
2020/03/11	1	173.00	0	0.00	172.50	1	5,735	0.02%
2020/03/05	1	173.50	14	176.00	179.00	-13	5,756	-0.23%
2020/03/04	2	163.00	3	164.33	168.50	-1	5,689	-0.02%
2020/03/03	1	167.50	1	167.00	165.50	0	5,747	0.00%
2020/03/02	0	0.00	1	160.00	162.00	-1	5,824	-0.02%
2020/02/27	3	166.50	1	164.50	163.50	2	6,678	0.03%
2020/02/26	3	174.17	1	174.50	171.50	2	6,654	0.03%
2020/02/24	1	173.00	6	175.67	176.00	-5	6,758	-0.07%
2020/02/21	4	183.13	4	180.88	179.50	0	6,747	0.00%
2020/02/20	5	185.20	9	186.50	183.50	-4	6,728	-0.06%
2020/02/19	3	183.00	2	183.00	182.00	1	6,713	0.01%
2020/02/18	3	181.83	4	180.50	180.50	-1	6,723	-0.01%
2020/02/17	2	182.25	1	181.00	183.50	1	6,721	0.01%
2020/02/14	1	180.50	1	180.00	182.50	0	6,741	0.00%
2020/02/13	3	180.33	5.6	179.99	179.50	-2.6	6,792	-0.04%
2020/02/12	1	186.00	2	183.25	183.00	-1	6,780	-0.01%
2020/02/11	3	184.00	3	183.17	184.00	0	6,835	0.00%
2020/02/10	8	179.88	17	179.79	181.50	-9	6,866	-0.13%
2020/02/07	4	177.25	13	177.00	174.00	-9	6,840	-0.13%
2020/02/06	0	0.00	3	175.50	176.00	-3	6,788	-0.04%
2020/02/05	1	173.50	11	173.91	173.50	-10	6,903	-0.14%
2020/02/04	1	168.00	16	168.63	171.00	-15	6,982	-0.21%
2020/02/03	5	158.50	5	162.00	164.00	0	6,950	0.00%
2020/01/31	5	163.20	4	162.88	163.00	1	6,949	0.01%
2020/01/30	20	161.83	16	159.19	159.00	4	6,976	0.06%
2020/01/20	0	0.00	5	174.50	174.00	-5	6,879	-0.07%
2020/01/17	1	173.50	13	173.00	173.50	-12	6,831	-0.18%
2020/01/16	0	0.00	12	169.79	168.50	-12	6,773	-0.18%
2020/01/15	11	168.41	21	168.31	168.00	-10	6,766	-0.15%
2020/01/14	0	0.00	1	168.00	168.50	-1	6,761	-0.01%
2020/01/10	3	166.33	22	166.16	165.50	-19	6,797	-0.28%
2020/01/09	18	166.94	10	167.95	168.00	8	6,848	0.12%
2020/01/08	1	164.00	1	163.00	165.00	0	6,875	0.00%
2020/01/07	1	162.00	1	163.50	162.00	0	6,957	0.00%
2020/01/03	2	175.25	3	173.33	171.50	-1	7,075	-0.01%
2020/01/02	1	173.50	11	173.05	175.00	-10	7,049	-0.14%
2019/12/31	22	168.73	16	166.91	168.00	6	7,053	0.09%
2019/12/30	1	162.00	10	164.50	164.00	-9	6,952	-0.13%
2019/12/27	0	0.00	10	162.45	162.50	-10	7,065	-0.14%
2019/12/26	0	0.00	1	159.00	157.50	-1	7,105	-0.01%
2019/12/25	1	158.50	0	0.00	160.00	1	7,122	0.01%
2019/12/24	3	161.83	3	163.67	160.50	0	7,108	0.00%
2019/12/23	0	0.00	9	169.50	168.00	-9	7,086	-0.13%
2019/12/20	2	168.25	0	0.00	168.50	2	7,175	0.03%
2019/12/19	0	0.00	1	165.50	167.00	-1	7,206	-0.01%
2019/12/18	0	0.00	16	166.00	165.50	-16	7,347	-0.22%
2019/12/17	1	167.00	2	166.75	166.00	-1	7,414	-0.01%
2019/12/16	0	0.00	1	166.50	166.50	-1	7,527	-0.01%
2019/12/12	1	164.00	9	166.50	164.00	-8	7,635	-0.10%
2019/12/11	0	0.00	1	165.50	165.50	-1	7,643	-0.01%
2019/12/10	0	0.00	12	164.63	164.50	-12	7,658	-0.16%
2019/12/09	4	163.00	13	162.38	164.50	-9	7,704	-0.12%
2019/12/06	2	162.50	6	164.50	160.50	-4	7,672	-0.05%
2019/12/05	1	162.50	17	161.29	164.50	-16	7,640	-0.21%
2019/12/04	3	159.67	10	159.00	157.50	-7	7,569	-0.09%
2019/12/03	2	157.25	1	157.50	157.00	1	7,551	0.01%
2019/12/02	2	156.25	0	0.00	158.00	2	7,554	0.03%
2019/11/29	6	159.67	2	158.50	159.00	4	7,611	0.05%
2019/11/28	3	161.00	3	162.83	160.00	0	7,680	0.00%
2019/11/27	7	164.79	2	167.50	163.50	5	7,696	0.06%
2019/11/26	6	168.58	8	168.56	170.00	-2	7,602	-0.03%
2019/11/25	3	169.33	12	169.75	171.00	-9	6,820	-0.13%
2019/11/22	2	165.50	2	166.00	166.50	0	6,895	0.00%
2019/11/21	1	166.00	0	0.00	166.50	1	6,840	0.01%
2019/11/20	4	170.13	0	0.00	169.00	4	6,799	0.06%
2019/11/18	2	171.25	3	171.50	171.00	-1	6,827	-0.01%
2019/11/15	0	0.00	9	176.50	178.00	-9	6,801	-0.13%
2019/11/14	0	0.00	9	176.50	175.50	-9	6,785	-0.13%
2019/11/13	0	0.00	9	176.00	176.00	-9	6,770	-0.13%
2019/11/12	2	171.50	11	173.73	174.00	-9	6,777	-0.13%
2019/11/11	3	173.17	9	175.00	173.00	-6	6,724	-0.09%
2019/11/08	3	175.33	11	178.14	172.00	-8	6,774	-0.12%
2019/11/07	3	171.50	12	173.79	174.00	-9	6,760	-0.13%
2019/11/06	0	0.00	10	177.10	180.50	-10	6,751	-0.15%
2019/11/05	2	176.00	9	176.00	175.50	-7	6,860	-0.10%
2019/11/04	7	172.00	8	170.75	173.00	-1	6,915	-0.01%
2019/11/01	2	176.50	9	175.00	174.50	-7	6,890	-0.10%
2019/10/31	0	0.00	9	184.50	181.50	-9	6,804	-0.13%
2019/10/30	1	187.50	9	185.00	182.50	-8	6,796	-0.12%
2019/10/29	0	0.00	1	181.50	182.50	-1	6,741	-0.01%
2019/10/28	1	191.00	11	189.73	189.00	-10	6,749	-0.15%
2019/10/25	0	0.00	9	188.00	188.00	-9	6,767	-0.13%
2019/10/24	2	188.25	9	188.50	188.50	-7	6,793	-0.10%
2019/10/23	0	0.00	11	190.82	191.00	-11	6,807	-0.16%
2019/10/22	0	0.00	9	188.50	188.50	-9	6,818	-0.13%
2019/10/21	0	0.00	9	187.00	187.00	-9	6,844	-0.13%
2019/10/18	0	0.00	11	189.86	189.50	-11	6,945	-0.16%
2019/10/17	1	187.00	0	0.00	187.00	1	6,881	0.01%
2019/10/16	3	190.33	11	189.86	190.00	-8	6,789	-0.12%
2019/10/15	10	192.85	10	193.40	195.00	0	6,717	0.00%
2019/10/14	3	188.33	1	186.00	186.50	2	6,618	0.03%
2019/10/09	2	182.50	2	185.00	185.00	0	6,542	0.00%
2019/10/08	0	0.00	2	179.50	180.00	-2	6,436	-0.03%
2019/10/04	2	175.50	2	172.50	172.50	0	6,343	0.00%
2019/10/03	0	0.00	1	173.50	175.00	-1	6,282	-0.02%
2019/10/02	1	166.00	1	167.50	167.00	0	6,165	0.00%
2019/10/01	1	163.50	1	165.00	162.00	0	6,110	0.00%
2019/09/27	0	0.00	1	165.00	163.50	-1	6,078	-0.02%
2019/09/26	1	165.00	0	0.00	165.00	1	6,237	0.02%
2019/09/25	2	162.50	2	162.50	162.50	0	6,350	0.00%
2019/09/24	2	166.00	0	0.00	165.00	2	6,374	0.03%
2019/09/23	4	165.13	4	165.63	163.50	0	6,348	0.00%
2019/09/20	3	168.50	2	169.50	169.00	1	6,289	0.02%
2019/09/19	2	171.50	57	172.15	172.00	-55	6,328	-0.87%
2019/09/18	0	0.00	11	174.45	177.50	-11	6,459	-0.17%
2019/09/17	2	174.50	11	171.68	172.50	-9	6,372	-0.14%
2019/09/16	2	171.50	11	171.00	171.00	-9	6,381	-0.14%
2019/09/12	0	0.00	9	167.50	170.50	-9	6,386	-0.14%
2019/09/11	2	167.50	9	168.50	166.00	-7	6,402	-0.11%
2019/09/10	0	0.00	9	167.00	168.00	-9	6,357	-0.14%
2019/09/09	0	0.00	9	167.00	166.00	-9	6,343	-0.14%
2019/09/06	3	164.17	10	163.55	164.00	-7	6,333	-0.11%
2019/09/05	1	162.50	10	164.45	162.50	-9	6,348	-0.14%
2019/09/04	2	162.00	11	162.82	163.00	-9	6,311	-0.14%
2019/09/03	3	160.50	9	165.50	161.50	-6	6,320	-0.09%
2019/09/02	3	163.33	13	166.62	164.00	-10	6,286	-0.16%
2019/08/30	1	165.50	10	166.65	165.50	-9	6,202	-0.15%
2019/08/29	1	161.00	22	162.07	162.50	-21	6,103	-0.34%
2019/08/28	0	0.00	10	158.15	161.50	-10	6,115	-0.16%
2019/08/27	4	157.00	12	155.96	156.50	-8	6,005	-0.13%
2019/08/26	0	0.00	20	154.35	153.00	-20	5,905	-0.34%
2019/08/23	28	153.91	4	154.00	153.50	24	5,873	0.41%
2019/08/22	6	155.00	14	157.39	155.00	-8	5,853	-0.14%
2019/08/21	0	0.00	10	153.55	156.00	-10	5,857	-0.17%
2019/08/20	1	153.00	10	154.45	153.00	-9	5,898	-0.15%
2019/08/19	1	152.50	10	153.40	152.00	-9	5,841	-0.15%
2019/08/16	0	0.00	9	152.50	153.00	-9	5,830	-0.15%
2019/08/15	0	0.00	9	151.50	152.00	-9	5,818	-0.15%
2019/08/14	1	151.50	9	152.50	150.50	-8	5,779	-0.14%
2019/08/13	2	150.25	10	153.00	149.00	-8	5,809	-0.14%
2019/08/12	0	0.00	10	153.40	156.00	-10	5,805	-0.17%
2019/08/08	6	147.08	18.3	147.40	151.00	-12.3	5,647	-0.22%
2019/08/07	4	142.38	14	141.86	147.50	-10	5,552	-0.18%
2019/08/06	20	137.25	36	138.61	140.50	-16	5,462	-0.29%
2019/08/05	13	136.65	24	137.17	138.00	-11	5,371	-0.20%
2019/08/02	10	133.00	0	0.00	133.00	10	5,329	0.19%
2019/08/01	0	0.00	9	136.00	136.50	-9	5,322	-0.17%
2019/07/31	1	134.00	10	133.80	134.00	-9	5,381	-0.17%
2019/07/30	11	139.41	25	138.84	133.00	-14	5,470	-0.26%
2019/07/29	0	0.00	9	137.00	137.50	-9	5,430	-0.17%
2019/07/26	1	134.00	9	136.00	136.50	-8	5,462	-0.15%
2019/07/25	1	137.50	9	138.00	134.50	-8	5,479	-0.15%
2019/07/24	0	0.00	9	134.50	136.00	-9	5,464	-0.16%
2019/07/23	2	136.75	1	139.50	134.00	1	5,510	0.02%
2019/07/22	0	0.00	10	133.50	136.50	-10	5,570	-0.18%
2019/07/16	0	0.00	10	128.20	128.50	-10	5,749	-0.17%
2019/07/15	2	129.00	9	129.00	129.00	-7	5,758	-0.12%
2019/07/12	2	128.75	9	129.50	128.50	-7	5,783	-0.12%
2019/07/11	5	129.60	9	129.50	129.00	-4	5,788	-0.07%
2019/07/10	0	0.00	9	132.00	133.00	-9	5,762	-0.16%
2019/07/09	0	0.00	9	130.50	130.00	-9	5,784	-0.16%
2019/07/08	0	0.00	9	132.00	130.00	-9	5,823	-0.15%
2019/07/05	0	0.00	2	130.50	130.50	-2	5,850	-0.03%
2019/07/04	0	0.00	18	129.58	130.00	-18	5,889	-0.31%
2019/07/03	11	130.23	2	128.25	127.50	9	5,922	0.15%
2019/07/02	0	0.00	10	135.50	136.50	-10	5,770	-0.17%
2019/07/01	3	134.00	63	134.90	134.00	-60	5,637	-1.06%
2019/06/28	0	0.00	22	129.98	131.50	-22	5,646	-0.39%
2019/06/27	12	129.58	14	132.61	128.50	-2	5,752	-0.03%
2019/06/26	2	128.75	13	129.31	131.00	-11	5,772	-0.19%
2019/06/25	11	128.82	11	126.45	129.00	0	5,685	0.00%
2019/06/21	2	122.75	4	125.13	123.00	-2	5,584	-0.04%
2019/06/20	0	0.00	9	125.50	125.50	-9	5,584	-0.16%
2019/06/19	0	0.00	9	124.00	124.50	-9	5,691	-0.16%
2019/06/18	0	0.00	16	120.72	121.50	-16	5,690	-0.28%
2019/06/17	9	119.33	2	118.50	119.00	7	5,781	0.12%
2019/06/14	16	122.97	3	122.67	121.00	13	5,938	0.22%
2019/06/13	0	0.00	20	125.10	126.00	-20	6,152	-0.33%
2019/06/12	1	124.00	9	124.50	124.00	-8	6,167	-0.13%
2019/06/11	0	0.00	10	124.35	123.50	-10	6,177	-0.16%
2019/06/10	1	121.50	23	121.96	123.50	-22	6,167	-0.36%
2019/06/06	5	118.50	0	0.00	117.50	5	6,114	0.08%
2019/06/05	1	120.00	0	0.00	120.00	1	6,085	0.02%
2019/06/04	5	120.50	14	122.00	118.00	-9	6,137	-0.15%
2019/06/03	5	120.70	0	0.00	120.50	5	6,148	0.08%
2019/05/31	0	0.00	9	120.00	122.50	-9	6,153	-0.15%
2019/05/30	3	117.67	10	118.80	119.00	-7	6,150	-0.11%
2019/05/29	0	0.00	10	116.50	116.50	-10	6,226	-0.16%
2019/05/27	11	115.59	0	0.00	111.50	11	6,303	0.17%
2019/05/24	5	119.00	14	120.14	118.50	-9	6,346	-0.14%
2019/05/23	0	0.00	10	119.70	119.50	-10	6,538	-0.15%
2019/05/22	0	0.00	9	123.50	119.00	-9	6,588	-0.14%
2019/05/21	7	118.29	16	119.75	122.00	-9	6,602	-0.14%
2019/05/20	1	120.50	1	120.00	118.50	0	6,600	0.00%
2019/05/17	0	0.00	9	128.50	121.50	-9	6,609	-0.14%
2019/05/16	1	130.00	0	0.00	125.50	1	6,692	0.01%
2019/05/15	1	128.00	9	128.00	131.00	-8	6,748	-0.12%
2019/05/14	10	122.00	10	123.00	126.00	0	6,819	0.00%
2019/05/13	1	128.00	24	131.31	130.50	-23	6,761	-0.34%
2019/05/10	11	128.64	10	131.05	130.00	1	6,910	0.01%
2019/05/09	5	134.50	9	135.00	129.00	-4	6,958	-0.06%
2019/05/08	5	131.50	16	133.22	133.50	-11	6,971	-0.16%
2019/05/07	12	136.67	20	136.55	135.00	-8	6,890	-0.12%
2019/05/06	6	132.58	9	133.00	133.50	-3	6,819	-0.04%
2019/05/03	0	0.00	9	135.50	136.50	-9	6,808	-0.13%
2019/05/02	7	132.50	21	132.10	134.00	-14	6,843	-0.20%
2019/04/30	5	128.00	14	129.18	131.00	-9	6,922	-0.13%
2019/04/29	12	126.13	21	127.36	129.50	-9	6,959	-0.13%
2019/04/26	10	127.00	19	129.16	128.50	-9	6,957	-0.13%
2019/04/25	1	137.00	10	133.00	133.00	-9	7,051	-0.13%
2019/04/24	2	140.75	11	140.55	136.50	-9	7,212	-0.12%
2019/04/23	2	136.50	15	134.30	139.50	-13	7,563	-0.17%
2019/04/22	0	0.00	18	129.56	131.00	-18	7,474	-0.24%
2019/04/19	1	130.50	21	130.57	128.50	-20	7,539	-0.27%
2019/04/18	8	128.50	9	131.50	128.00	-1	7,572	-0.01%
2019/04/17	2	131.50	9	134.00	131.50	-7	7,691	-0.09%
2019/04/16	0	0.00	9	131.50	132.50	-9	7,808	-0.12%
2019/04/15	3	132.33	0	0.00	131.00	3	7,926	0.04%
2019/04/12	0	0.00	14	131.07	133.00	-14	8,001	-0.17%
2019/04/11	5	131.00	11	129.86	130.50	-6	8,123	-0.07%
2019/04/10	2	134.00	14	133.14	133.00	-12	8,272	-0.15%
2019/04/09	8	130.81	14	130.36	131.50	-6	8,336	-0.07%
2019/04/08	0	0.00	12	130.58	129.00	-12	8,552	-0.14%
2019/04/03	5	128.50	14	127.89	129.50	-9	8,649	-0.10%
2019/04/02	23	128.78	38	129.63	129.00	-15	8,718	-0.17%
2019/04/01	17	127.88	39	126.92	130.50	-22	8,677	-0.25%
2019/03/29	15	124.17	21	125.93	124.50	-6	8,527	-0.07%
2019/03/28	10	122.50	19	122.53	122.50	-9	8,518	-0.11%
2019/03/27	12	120.04	12	121.00	121.00	0	8,522	0.00%
2019/03/26	9	124.06	18	122.61	121.00	-9	8,535	-0.11%
2019/03/25	19	116.50	9	119.50	120.00	10	8,412	0.12%
2019/03/22	10	118.35	7	119.71	118.50	3	8,390	0.04%
2019/03/21	5	120.50	2	119.50	118.50	3	8,260	0.04%
2019/03/20	0	0.00	18	120.17	120.00	-18	8,254	-0.22%
2019/03/19	14	117.00	11	120.73	116.50	3	8,210	0.04%
2019/03/18	8	117.00	18	114.83	118.50	-10	8,121	-0.12%
2019/03/15	12	108.79	9	109.67	110.00	3	7,962	0.04%
2019/03/14	11	108.73	6	109.25	108.00	5	8,065	0.06%
2019/03/13	0	0.00	45	108.70	109.00	-45	8,113	-0.55%
2019/03/12	7	106.29	0	0.00	106.00	7	8,185	0.09%
2019/03/11	0	0.00	1	108.50	108.50	-1	8,231	-0.01%
2019/03/08	8	106.88	8	106.56	108.00	0	8,369	0.00%
2019/03/07	27	104.15	4	105.38	106.50	23	8,340	0.28%
2019/03/06	0	0.00	3	105.50	105.50	-3	8,406	-0.04%
2019/03/05	1	107.00	1	107.00	107.00	0	8,442	0.00%
2019/03/04	1	108.00	2	109.25	108.00	-1	8,439	-0.01%
2019/02/27	1	108.50	2	108.25	108.50	-1	8,350	-0.01%
2019/02/26	0	0.00	6	107.92	108.00	-6	8,274	-0.07%
2019/02/25	2	105.50	12	107.29	108.50	-10	8,270	-0.12%
2019/02/22	4	102.25	35	103.39	106.50	-31	8,268	-0.37%
2019/02/21	11	101.05	13	101.35	102.00	-2	8,227	-0.02%
2019/02/20	16	101.47	5	102.00	101.50	11	8,287	0.13%
2019/02/19	19	101.26	16	101.50	101.50	3	8,289	0.04%
2019/02/18	35	100.14	36	100.38	100.50	-1	8,283	-0.01%
2019/02/15	21	99.90	29	102.99	99.50	-8	8,274	-0.10%
2019/02/14	66	103.72	11	104.05	103.00	55	8,116	0.68%
2019/02/13	15	108.67	15	109.50	106.00	0	8,065	0.00%
2019/02/12	26	109.58	16	109.97	109.50	10	7,979	0.13%
2019/02/11	15	109.30	19	109.74	109.00	-4	7,970	-0.05%
2019/01/30	3	107.00	4	108.50	107.50	-1	7,854	-0.01%
2019/01/29	1	103.50	1	103.50	104.00	0	7,758	0.00%
2019/01/28	6	106.42	6	106.58	106.50	0	7,729	0.00%
2019/01/25	3	106.17	3	107.00	106.50	0	7,785	0.00%
2019/01/24	1	106.50	0	0.00	106.50	1	7,861	0.01%
2019/01/23	17	105.09	17	106.12	107.00	0	7,914	0.00%
2019/01/22	14	104.82	8	104.44	104.50	6	7,953	0.08%
2019/01/21	1	107.00	1	107.00	107.00	0	8,018	0.00%
2019/01/18	1	107.00	2	107.00	107.00	-1	8,055	-0.01%
2019/01/17	11	108.23	0	0.00	104.50	11	8,092	0.14%
2019/01/16	8	109.75	4	110.88	112.00	4	7,965	0.05%
2019/01/15	9	111.11	16	110.09	108.50	-7	7,798	-0.09%
2019/01/14	0	0.00	6	104.17	105.00	-6	7,425	-0.08%
2019/01/11	0	0.00	10	102.00	103.00	-10	7,429	-0.13%
2019/01/10	11	100.00	0	0.00	100.00	11	7,516	0.15%
2019/01/09	9	103.94	23	103.07	102.50	-14	7,634	-0.18%
2019/01/08	1	101.50	1	102.50	102.00	0	7,594	0.00%
2019/01/07	1	103.00	3	102.83	99.70	-2	7,521	-0.03%
2019/01/04	0	0.00	22	100.02	101.00	-22	7,543	-0.29%
2019/01/03	3	98.67	3	99.20	99.90	0	7,657	0.00%
2019/01/02	6	98.47	7	98.70	98.20	-1	7,585	-0.01%
2018/12/28	3	98.10	4	98.48	98.60	-1	7,456	-0.01%
2018/12/27	10	97.96	11	98.08	98.10	-1	7,472	-0.01%
2018/12/26	0	0.00	1	94.40	94.00	-1	7,290	-0.01%
2018/12/25	1	93.30	0	0.00	90.60	1	7,327	0.01%
2018/12/24	2	94.90	0	0.00	94.20	2	7,315	0.03%
2018/12/21	1	96.90	0	0.00	96.90	1	7,605	0.01%
2018/12/20	10	95.23	10	94.58	97.40	0	7,879	0.00%
2018/12/19	1	95.00	2	95.65	95.00	-1	8,041	-0.01%
2018/12/18	10	96.10	11	96.59	96.80	-1	8,094	-0.01%
2018/12/14	11	98.62	10	99.10	99.00	1	8,664	0.01%
2018/12/13	6	98.70	16	99.34	99.60	-10	8,787	-0.11%
2018/12/11	8	95.83	7	94.70	98.20	1	8,715	0.01%
2018/12/10	20	93.60	10	94.76	92.00	10	8,747	0.11%
2018/12/07	23	99.92	2	99.15	95.80	21	8,690	0.24%
2018/12/06	10	97.55	10	97.70	98.90	0	8,705	0.00%
2018/12/05	0	0.00	1	103.00	98.70	-1	8,872	-0.01%
2018/12/03	2	101.00	5	101.80	101.50	-3	9,057	-0.03%
2018/11/30	0	0.00	2	97.50	97.50	-2	8,955	-0.02%
2018/11/29	2	98.30	4	97.65	96.30	-2	9,035	-0.02%
2018/11/28	1	96.50	0	0.00	96.20	1	8,935	0.01%
2018/11/27	0	0.00	20	97.20	97.40	-20	9,106	-0.22%
2018/11/22	16	93.94	15	96.07	93.00	1	9,193	0.01%
2018/11/21	23	95.59	26	95.20	95.00	-3	9,175	-0.03%
2018/11/20	29	95.62	6	94.92	94.20	23	9,073	0.25%
2018/11/19	0	0.00	1	98.70	101.50	-1	8,940	-0.01%
2018/11/16	1	94.60	1	95.20	95.20	0	8,865	0.00%
2018/11/15	0	0.00	3	93.43	94.20	-3	8,882	-0.03%
2018/11/14	0	0.00	1	94.50	92.80	-1	8,890	-0.01%
2018/11/13	6	89.07	7	89.97	92.60	-1	8,895	-0.01%
2018/11/12	1	90.90	1	91.10	91.50	0	8,992	0.00%
2018/11/09	9	90.88	9	91.26	91.60	0	9,269	0.00%
2018/11/08	2	91.55	1	91.40	90.20	1	9,715	0.01%
2018/11/07	0	0.00	1	90.40	90.30	-1	9,717	-0.01%
2018/11/05	1	89.80	6	89.95	89.20	-5	9,823	-0.05%
2018/11/02	4	89.45	9	89.13	89.10	-5	9,807	-0.05%
2018/11/01	7	89.37	17	88.49	89.00	-10	9,888	-0.10%
2018/10/31	1	83.00	3	83.83	85.20	-2	9,823	-0.02%
2018/10/30	3	79.30	5	76.94	79.40	-2	9,747	-0.02%
2018/10/29	30	78.82	12	78.57	78.40	18	9,711	0.19%
2018/10/25	2	85.00	0	0.00	85.70	2	9,714	0.02%
2018/10/24	1	90.20	2	89.75	88.70	-1	9,647	-0.01%
2018/10/23	15	88.11	15	87.99	87.50	0	9,622	0.00%
2018/10/18	2	91.75	4	91.15	91.50	-2	9,729	-0.02%
2018/10/17	2	90.20	8	89.58	91.00	-6	9,722	-0.06%
2018/10/16	5	87.20	2	86.80	85.70	3	9,711	0.03%
2018/10/15	1	82.10	2	83.40	84.10	-1	9,766	-0.01%
2018/10/12	5	83.40	5	81.00	81.80	0	9,924	0.00%
2018/10/11	8	79.21	20	78.15	83.40	-12	9,957	-0.12%
2018/10/09	2	82.15	1	85.00	82.20	1	9,934	0.01%
2018/10/08	10	83.38	10	84.10	84.30	0	10,252	0.00%
2018/10/05	19	81.79	11	80.95	82.90	8	10,492	0.08%
2018/10/04	3	83.60	4	83.90	84.50	-1	10,446	-0.01%
2018/10/03	15	84.48	21	84.89	83.30	-6	10,534	-0.06%
2018/10/02	2	86.00	0	0.00	88.50	2	10,517	0.02%
2018/10/01	5	85.28	8	86.34	87.20	-3	10,594	-0.03%
2018/09/28	13	84.47	13	84.42	85.00	0	10,777	0.00%
2018/09/27	15	83.97	130	85.61	82.30	-115	10,602	-1.08%	大賣/鉅額交易
2018/09/26	7	88.03	4	88.25	87.60	3	10,329	0.03%
2018/09/25	5	91.34	7	91.36	91.90	-2	10,299	-0.02%
2018/09/21	31	88.99	31	87.05	92.00	0	10,261	0.00%
2018/09/20	33	90.65	34	92.03	86.70	-1	10,166	-0.01%
2018/09/19	14	95.36	12	96.41	96.30	2	9,857	0.02%
2018/09/18	2	96.00	2	96.60	96.50	0	9,735	0.00%
2018/09/17	23	96.73	4	98.83	98.90	19	9,787	0.19%
2018/09/14	35	93.87	4	96.43	97.40	31	9,783	0.32%
2018/09/13	3	92.60	4	93.10	91.50	-1	9,721	-0.01%
2018/09/12	7	91.70	2	92.65	91.00	5	9,721	0.05%
2018/09/11	13	94.69	21	95.50	96.00	-8	9,686	-0.08%
2018/09/10	2	99.25	3	104.00	98.30	-1	9,484	-0.01%
2018/09/07	5	106.70	0	0.00	105.00	5	9,377	0.05%
2018/09/05	5	109.60	8	110.31	110.00	-3	9,264	-0.03%
2018/09/04	1	109.00	0	0.00	109.00	1	9,229	0.01%
2018/09/03	4	111.50	24	108.90	109.00	-20	9,213	-0.22%
2018/08/31	1	108.50	17	109.47	109.50	-16	9,043	-0.18%
2018/08/30	20	107.50	11	105.18	107.50	9	9,042	0.10%
2018/08/28	0	0.00	3	106.17	104.50	-3	9,253	-0.03%
2018/08/27	3	104.33	1	105.00	104.50	2	9,388	0.02%
2018/08/24	3	102.00	3	102.50	103.00	0	9,607	0.00%
2018/08/23	23	102.87	6	102.08	103.00	17	9,680	0.18%
2018/08/21	2	101.50	0	0.00	102.00	2	9,801	0.02%
2018/08/20	2	104.00	2	101.50	103.00	0	9,839	0.00%
2018/08/17	9	99.61	5	101.00	101.50	4	9,844	0.04%
2018/08/16	48	94.82	51	93.41	99.00	-3	9,826	-0.03%
2018/08/15	32	102.13	39	101.11	96.10	-7	9,895	-0.07%
2018/08/14	2	104.00	2	105.00	106.00	0	9,683	0.00%
2018/08/13	0	0.00	1	104.00	105.00	-1	9,738	-0.01%
2018/08/10	1	104.50	1	103.00	103.50	0	9,685	0.00%
2018/08/08	12	101.69	14	99.25	101.00	-2	9,683	-0.02%
2018/08/03	3	99.87	23	99.13	99.30	-20	9,836	-0.20%
2018/08/02	16	101.12	14	100.09	99.30	2	9,828	0.02%
2018/08/01	3	105.17	5	104.80	105.00	-2	9,855	-0.02%
2018/07/31	5	101.20	4	101.88	102.00	1	9,988	0.01%
2018/07/30	2	105.00	1	104.50	103.00	1	10,038	0.01%
2018/07/27	0	0.00	1	105.00	104.00	-1	10,238	-0.01%
2018/07/26	4	101.38	4	101.50	101.50	0	10,511	0.00%
2018/07/25	2	101.50	0	0.00	101.50	2	10,717	0.02%
2018/07/24	1	101.50	1	104.00	106.00	0	10,875	0.00%
2018/07/23	3	99.10	2	101.50	99.40	1	10,838	0.01%
2018/07/20	3	101.67	3	101.00	102.00	0	11,023	0.00%
2018/07/19	9	100.12	4	99.90	100.00	5	10,982	0.05%
2018/07/18	23	103.98	8	104.25	103.50	15	11,023	0.14%
2018/07/17	5	104.30	5	104.90	104.00	0	11,292	0.00%
2018/07/16	10	105.40	16	105.69	103.50	-6	11,324	-0.05%
2018/07/13	7	100.50	13	101.06	100.00	-6	10,966	-0.05%
2018/07/12	4	93.43	4	93.43	95.40	0	10,727	0.00%
2018/07/11	10	93.00	1	93.40	92.50	9	10,773	0.08%
2018/07/10	3	97.97	7	97.90	97.20	-4	10,628	-0.04%
2018/07/09	0	0.00	2	96.20	96.30	-2	10,494	-0.02%
2018/07/06	3	93.93	6	93.72	93.80	-3	10,379	-0.03%
2018/07/05	3	90.07	6	89.35	89.50	-3	10,176	-0.03%
2018/07/04	1	90.70	5	90.50	88.60	-4	10,270	-0.04%
2018/07/03	1	89.60	1	88.60	90.10	0	10,415	0.00%
2018/07/02	0	0.00	8	89.20	87.60	-8	10,342	-0.08%
2018/06/29	8	86.80	5	87.90	88.20	3	10,334	0.03%
2018/06/28	4	84.00	0	0.00	84.00	4	10,230	0.04%
2018/06/27	1	80.70	10	81.00	80.60	-9	10,314	-0.09%
2018/06/22	15	82.87	17	83.38	83.30	-2	10,875	-0.02%
2018/06/21	4	85.00	5	85.64	85.40	-1	11,105	-0.01%
2018/06/20	17	83.32	15	86.50	83.00	2	11,124	0.02%
2018/06/15	10	89.20	0	0.00	89.20	10	11,074	0.09%
2018/06/14	5	90.00	1	90.50	89.20	4	11,043	0.04%
2018/06/13	7	89.50	0	0.00	89.50	7	10,972	0.06%
2018/06/12	3	94.30	5	91.68	91.00	-2	10,910	-0.02%
2018/06/11	2	90.00	1	89.90	92.00	1	10,850	0.01%
2018/06/08	6	91.63	22	93.29	91.00	-16	10,839	-0.15%
2018/06/07	27	92.47	0	0.00	91.70	27	10,771	0.25%
2018/06/06	0	0.00	1	93.80	92.20	-1	10,697	-0.01%
2018/06/05	2	91.20	12	91.39	92.00	-10	10,565	-0.09%
2018/06/04	26	89.78	28	90.61	90.20	-2	10,513	-0.02%
2018/06/01	6	90.47	6	90.68	90.20	0	10,342	0.00%
2018/05/30	4	82.75	0	0.00	82.90	4	10,025	0.04%
2018/05/29	8	86.85	2	85.55	85.30	6	9,978	0.06%
2018/05/28	0	0.00	5	83.80	84.00	-5	9,920	-0.05%
2018/05/25	11	84.97	7	84.87	85.20	4	9,932	0.04%
2018/05/24	8	85.74	5	84.90	84.80	3	9,888	0.03%
2018/05/23	9	84.38	8	85.71	85.70	1	9,782	0.01%
2018/05/22	2	79.30	10	78.45	80.20	-8	9,455	-0.08%
2018/05/21	1	75.10	9	74.81	75.00	-8	9,232	-0.09%
2018/05/18	8	73.11	2	72.40	72.30	6	9,160	0.07%
2018/05/17	7	73.51	10	73.88	74.00	-3	9,163	-0.03%
2018/05/16	22	72.42	22	72.26	72.30	0	9,173	0.00%
2018/05/15	29	72.48	28	73.55	71.70	1	9,175	0.01%
2018/05/14	25	73.22	22	73.85	73.00	3	9,180	0.03%
2018/05/11	2	73.75	0	0.00	72.80	2	9,148	0.02%
2018/05/10	2	75.10	3	76.13	74.50	-1	9,070	-0.01%
2018/05/09	16	76.78	5	77.38	75.30	11	9,025	0.12%
2018/05/08	23	76.92	19	76.89	78.40	4	8,899	0.04%
2018/05/07	7	75.60	9	75.92	75.30	-2	8,716	-0.02%
2018/05/04	41	76.34	38	78.16	74.70	3	8,697	0.03%
2018/05/03	1	77.40	2	75.55	77.70	-1	8,575	-0.01%
2018/05/02	11	72.60	1	70.50	72.20	10	8,262	0.12%
2018/04/30	23	68.84	34	69.11	68.40	-11	8,059	-0.14%
2018/04/27	24	72.27	22	72.32	72.00	2	7,900	0.03%
2018/04/26	15	73.10	6	73.05	70.80	9	7,895	0.11%
2018/04/25	2	70.25	2	70.70	70.30	0	7,613	0.00%
2018/04/24	21	69.68	4	69.25	69.00	17	7,543	0.23%
2018/04/23	37	71.60	24	72.88	68.90	13	7,395	0.18%
2018/04/20	48	77.72	57	79.20	76.40	-9	7,001	-0.13%
2018/04/19	13	84.60	2	85.00	83.60	11	6,875	0.16%
2018/04/18	2	85.10	2	85.10	84.80	0	7,061	0.00%
2018/04/17	0	0.00	1	81.30	82.60	-1	7,055	-0.01%
2018/04/13	1	87.30	1	87.50	87.20	0	7,004	0.00%
2018/04/11	1	87.60	0	0.00	86.20	1	7,088	0.01%
2018/04/10	5	87.98	7	86.20	85.00	-2	7,211	-0.03%
2018/04/09	8	88.50	4	87.20	86.00	4	7,137	0.06%
2018/04/03	1	91.50	1	92.00	92.50	0	7,018	0.00%
2018/03/31	1	99.80	0	0.00	96.60	1	7,049	0.01%
2018/03/30	13	98.08	12	97.37	98.60	1	7,018	0.01%
2018/03/29	0	0.00	4	92.40	95.00	-4	6,854	-0.06%
2018/03/28	10	91.92	7	92.04	90.20	3	6,644	0.05%
2018/03/27	17	94.56	13	93.77	94.50	4	6,475	0.06%
2018/03/26	18	97.25	8	100.38	95.00	10	6,184	0.16%
2018/03/23	5	103.40	2	104.75	105.00	3	5,915	0.05%
2018/03/22	5	111.00	5	111.00	110.00	0	5,846	0.00%
2018/03/21	5	112.00	0	0.00	111.00	5	5,866	0.09%
2018/03/20	5	111.50	1	110.00	113.50	4	6,027	0.07%
2018/03/19	12	111.42	2	110.50	111.00	10	6,086	0.16%
2018/03/16	13	110.88	5	110.50	110.50	8	6,165	0.13%
2018/03/15	3	112.50	0	0.00	112.50	3	6,212	0.05%
2018/03/14	1	115.00	0	0.00	113.00	1	6,265	0.02%
2018/03/09	1	115.00	1	114.00	114.50	0	6,394	0.00%
2018/03/07	0	0.00	1	111.50	112.00	-1	6,385	-0.02%
2018/03/05	2	113.25	2	112.75	111.00	0	6,577	0.00%
2018/03/02	4	116.25	5	115.90	117.00	-1	6,624	-0.02%
2018/03/01	11	114.59	0	0.00	116.50	11	6,602	0.17%
2018/02/27	3	113.00	4	113.50	112.00	-1	6,648	-0.02%
2018/02/22	1	104.50	0	0.00	105.00	1	6,809	0.01%
2018/02/08	3	104.67	3	105.17	104.00	0	7,152	0.00%
2018/02/07	9	110.67	10	111.25	109.00	-1	7,253	-0.01%
2018/02/06	17	107.47	15	107.70	106.00	2	7,563	0.03%
2018/02/05	4	115.38	5	114.20	116.00	-1	7,467	-0.01%
2018/02/02	2	114.25	0	0.00	114.50	2	7,431	0.03%
2018/02/01	1	115.50	1	117.00	117.00	0	7,434	0.00%
2018/01/31	1	115.00	1	117.00	117.00	0	7,401	0.00%
2018/01/30	2	112.25	0	0.00	111.50	2	7,330	0.03%
2018/01/29	1	115.50	2	117.00	115.00	-1	7,260	-0.01%
2018/01/26	12	109.33	14	112.79	116.00	-2	7,221	-0.03%
2018/01/25	8	109.13	7	108.07	107.50	1	7,112	0.01%
2018/01/24	4	112.63	2	113.75	112.50	2	7,025	0.03%
2018/01/23	10	116.30	5	116.20	115.00	5	6,989	0.07%
2018/01/22	14	113.71	15	110.87	115.00	-1	6,955	-0.01%
2018/01/19	14	109.11	14	108.86	109.50	0	6,926	0.00%
2018/01/18	4	108.00	5	108.00	108.00	-1	6,907	-0.01%
2018/01/17	10	106.25	9	107.00	105.50	1	6,891	0.01%
2018/01/16	13	105.69	12	104.50	104.00	1	6,919	0.01%
2018/01/15	4	107.13	3	107.17	108.00	1	6,935	0.01%
2018/01/12	17	111.12	13	110.62	108.00	4	6,825	0.06%
2018/01/11	6	115.75	5	118.10	114.00	1	6,647	0.02%
2018/01/10	14	115.04	14	115.96	116.50	0	6,651	0.00%
2018/01/09	3	118.17	10	120.30	119.00	-7	6,605	-0.11%
2018/01/08	4	120.50	4.4	121.84	121.50	-0.4	6,644	-0.01%
2018/01/05	9	122.44	23	122.26	121.50	-14	6,618	-0.21%
2018/01/04	2	121.00	4.8	117.85	120.50	-2.8	6,568	-0.04%
2018/01/03	6	112.75	6	112.75	113.00	0	6,414	0.00%
2018/01/02	4	108.38	9	110.06	111.50	-5	6,374	-0.08%