智邦 (2345)-群益金鼎-內湖券商分點個股進出

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
730
漲跌
▲24
漲幅
+3.40%
成交量
10,054張
產業
上市通信網路類股
1044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-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/12/11	0.3	741.00	1	732.00	730.00	-0.7	4,677	-0.01%
2024/12/10	1	709.96	10	718.00	706.00	-9	4,544	-0.20%
2024/12/09	6	726.83	13	723.00	720.00	-7	4,454	-0.16%
2024/12/06	5	716.80	1	716.00	705.00	4	4,372	0.09%
2024/12/05	16	712.06	0	0.00	709.00	16	4,310	0.37%
2024/12/04	10	717.90	11	718.46	735.00	-1	4,205	-0.02%
2024/12/03	3	711.33	9	703.67	708.00	-6	4,150	-0.14%
2024/12/02	7	705.71	1	661.00	704.00	6	4,069	0.15%
2024/11/29	2	654.50	3	652.67	657.00	-1	3,941	-0.03%
2024/11/28	0	0.00	0.1	650.00	647.00	-0.1	3,924	0.00%
2024/11/27	2	659.50	1	668.00	658.00	1	3,870	0.03%
2024/11/21	0.1	623.00	0	0.00	630.00	0.1	3,561	0.00%
2024/11/13	0	0.00	10.1	600.83	608.00	-10.1	3,333	-0.30%
2024/11/06	0	0.00	4	583.00	574.00	-4	3,081	-0.13%
2024/11/04	1	545.00	0	0.00	542.00	1	3,077	0.03%
2024/10/25	0	0.00	1	596.00	596.00	-1	2,925	-0.03%
2024/10/23	5	566.05	0	0.00	565.00	5	2,913	0.17%
2024/10/21	0	0.00	0.1	580.00	578.00	-0.1	2,928	0.00%
2024/10/18	1	569.00	1	553.00	569.00	0	2,929	0.00%
2024/10/15	2	550.00	0	0.00	558.00	2	2,893	0.07%
2024/10/14	7	545.00	0	0.00	556.00	7	2,902	0.24%
2024/10/09	0	0.00	2.1	547.71	532.00	-2.1	2,909	-0.07%
2024/10/07	0	510.00	0	0.00	506.00	0	2,774	0.00%
2024/10/04	2	509.00	0	0.00	492.00	2	2,754	0.07%
2024/09/12	0	0.00	0.1	521.00	518.00	-0.1	2,409	0.00%
2024/08/22	0	520.00	0	0.00	520.00	0	2,908	0.00%
2024/08/21	0	529.00	5	531.00	530.00	-5	2,929	-0.17%
2024/08/20	0	0.00	5	535.00	533.00	-5	2,966	-0.17%
2024/08/16	5	521.80	0	0.00	515.00	5	3,002	0.17%
2024/08/13	5	511.00	0	0.00	502.00	5	3,074	0.16%
2024/08/07	11	476.86	15.1	490.06	495.50	-4.1	3,182	-0.13%
2024/08/06	17	456.41	13	461.77	453.50	4	3,196	0.13%
2024/08/05	0.1	452.00	1	449.00	446.50	-0.9	3,185	-0.03%
2024/08/02	0.1	499.00	0	0.00	496.00	0.1	3,205	0.00%
2024/07/31	1	504.00	0	0.00	507.00	1	3,251	0.03%
2024/07/29	0	0.00	4	527.00	505.00	-4	3,384	-0.12%
2024/07/23	2	504.00	0	0.00	512.00	2	3,497	0.06%
2024/07/17	2.2	533.82	0	0.00	526.00	2.2	3,534	0.06%
2024/07/04	0	0.00	0.3	569.00	571.00	-0.3	3,750	-0.01%
2024/06/04	0	0.00	1	533.00	535.00	-1	4,235	-0.02%
2024/05/30	1	529.00	0	0.00	525.00	1	4,183	0.02%
2024/05/29	0	0.00	1	524.00	527.00	-1	4,144	-0.02%
2024/05/27	0	0.00	10	515.30	514.00	-10	4,133	-0.24%
2024/05/22	1	510.00	3	506.33	506.00	-2	4,236	-0.05%
2024/05/21	2	500.00	1	502.00	500.00	1	4,268	0.02%
2024/05/17	1	497.00	1	503.00	499.50	0	4,271	0.00%
2024/05/16	0	0.00	23.1	502.79	494.50	-23.1	4,254	-0.54%
2024/05/14	1	471.00	1	468.00	470.00	0	4,316	0.00%
2024/05/10	4	472.00	1	464.50	461.50	3	4,318	0.07%
2024/05/07	0	0.00	1	442.00	446.00	-1	4,223	-0.02%
2024/05/03	6	455.25	6.4	457.69	442.50	-0.4	4,140	-0.01%
2024/05/02	1	468.50	2	472.75	469.00	-1	4,051	-0.02%
2024/04/30	2	463.50	2	474.25	461.50	0	3,998	0.00%
2024/04/29	1	456.50	0	0.00	447.50	1	3,941	0.03%
2024/04/23	0	0.00	6	410.00	405.00	-6	3,785	-0.16%
2024/04/19	1.3	399.23	1	389.00	401.00	0.3	3,676	0.01%
2024/04/17	0.4	413.25	0	0.00	408.00	0.4	3,619	0.01%
2024/04/16	1.2	420.83	0	0.00	416.50	1.2	3,571	0.03%
2024/04/15	0	0.00	3	435.50	431.00	-3	3,569	-0.08%
2024/04/12	1.1	458.55	0	0.00	456.00	1.1	3,523	0.03%
2024/04/11	2	477.50	3	479.00	473.00	-1	3,496	-0.03%
2024/04/10	0	469.00	1	482.00	476.00	-1	3,481	-0.03%
2024/04/09	3	463.83	0	0.00	465.00	3	3,502	0.09%
2024/03/27	0.1	456.00	4	453.50	453.00	-3.9	3,495	-0.11%
2024/03/26	0.1	464.50	0.1	466.00	465.50	0	3,520	0.00%
2024/03/25	0	0.00	20	473.90	475.00	-20	3,583	-0.56%
2024/03/22	5	481.50	0	0.00	481.00	5	3,568	0.14%
2024/03/20	0.1	440.64	0	0.00	437.50	0.1	3,487	0.00%
2024/03/19	0.1	448.50	0	0.00	444.00	0.1	3,419	0.00%
2024/03/18	1	467.00	1	457.00	457.50	0	3,448	0.00%
2024/03/15	0	453.00	0	0.00	454.00	0	3,417	0.00%
2024/03/14	0	465.00	0	0.00	465.50	0	3,370	0.00%
2024/03/13	0.1	465.00	0	0.00	465.00	0.1	3,340	0.00%
2024/03/12	5.2	478.43	0	0.00	475.50	5.2	3,268	0.16%
2024/03/11	0.1	491.50	0	0.00	491.00	0.1	3,173	0.00%
2024/03/08	5.1	496.96	0	0.00	491.00	5.1	3,130	0.16%
2024/03/04	1	511.00	0	0.00	508.00	1	3,049	0.03%
2024/02/29	6	501.00	0	0.00	519.00	6	3,047	0.20%
2024/02/27	28	504.07	0	0.00	502.00	28	2,991	0.94%
2024/02/26	12	515.58	0	0.00	520.00	12	2,925	0.41%
2024/02/05	0	0.00	1	538.00	548.00	-1	2,802	-0.04%
2024/02/02	0	0.00	0.3	562.00	562.00	-0.3	2,802	-0.01%
2024/02/01	1	535.00	0	0.00	542.00	1	2,774	0.04%
2024/01/30	0	0.00	3	514.00	515.00	-3	2,776	-0.11%
2024/01/26	1	514.00	0	0.00	510.00	1	2,836	0.04%
2024/01/23	1	525.00	0	0.00	522.00	1	2,951	0.03%
2024/01/12	1	508.00	1	512.00	510.00	0	3,003	0.00%
2024/01/09	0	0.00	0.1	519.00	516.00	-0.1	3,204	0.00%
2024/01/05	1	502.00	1	489.00	486.50	0	3,212	0.00%
2023/12/20	0.1	492.00	0.1	497.00	496.00	0	3,581	0.00%
2023/12/19	0.1	514.00	0	0.00	512.00	0.1	3,540	0.00%
2023/12/15	0.1	516.00	0	0.00	506.00	0.1	3,707	0.00%
2023/12/12	1	546.00	1	526.00	526.00	0	3,892	0.00%
2023/12/04	0.1	520.00	0	0.00	521.00	0.1	4,002	0.00%
2023/11/29	1	550.00	1	534.00	538.00	0	3,961	0.00%
2023/11/24	0	0.00	1	551.00	540.00	-1	3,990	-0.03%
2023/11/21	1	572.00	1	573.00	560.00	0	4,138	0.00%
2023/11/16	1	528.00	1	530.00	525.00	0	4,391	0.00%
2023/11/15	3	547.67	2.1	539.42	534.00	0.9	4,448	0.02%
2023/11/14	1	533.00	1	529.00	524.00	0	4,446	0.00%
2023/11/13	0	541.00	0	0.00	533.00	0	4,445	0.00%
2023/11/09	0	0.00	1	555.00	554.00	-1	4,474	-0.02%
2023/11/07	1	537.00	0	0.00	550.00	1	4,517	0.02%
2023/11/06	1	540.00	1	537.00	535.00	0	4,513	0.00%
2023/11/03	2	534.00	2	534.00	536.00	0	4,515	0.00%
2023/11/01	1	498.50	1	499.50	497.50	0	4,495	0.00%
2023/10/31	1	518.00	1	527.00	498.50	0	4,477	0.00%
2023/10/27	0	0.00	3	507.00	511.00	-3	4,596	-0.07%
2023/10/26	1	493.00	1	494.50	491.00	0	4,599	0.00%
2023/10/23	1	505.00	0	0.00	500.00	1	4,629	0.02%
2023/10/18	1	486.50	2	487.50	484.00	-1	4,561	-0.02%
2023/10/13	0	540.00	0	0.00	545.00	0	4,475	0.00%
2023/10/11	4	539.25	2	543.00	536.00	2	4,459	0.04%
2023/10/06	2.1	516.90	1	519.00	522.00	1.1	4,449	0.02%
2023/10/05	3	510.33	7	511.43	516.00	-4	4,491	-0.09%
2023/10/04	5	482.00	5	476.30	490.50	0	4,418	0.00%
2023/10/02	2	505.00	2	503.75	500.00	0	4,381	0.00%
2023/09/25	4	480.50	0	0.00	481.50	4	4,346	0.09%
2023/09/21	1	456.00	1	455.50	453.50	0	4,243	0.00%
2023/09/18	1	499.00	5	495.00	493.50	-4	4,013	-0.10%
2023/09/15	1	492.00	1	499.00	503.00	0	3,993	0.00%
2023/09/14	6	467.58	1	479.50	482.50	5	3,783	0.13%
2023/09/08	1	461.50	1	464.00	460.50	0	3,835	0.00%
2023/09/07	0.1	470.33	0	0.00	470.00	0.1	3,850	0.00%
2023/08/31	3	483.00	3	485.00	478.00	0	3,960	0.00%
2023/08/28	0	0.00	1.2	468.90	480.00	-1.2	4,098	-0.03%
2023/08/25	0	0.00	0.8	470.50	472.00	-0.8	4,200	-0.02%
2023/08/24	2	504.00	3	508.67	514.00	-1	4,354	-0.02%
2023/08/22	6	466.58	5	469.10	473.00	1	4,443	0.02%
2023/08/21	2	421.00	7	422.07	452.50	-5	4,313	-0.12%
2023/08/18	5	417.20	0.1	412.50	411.50	4.9	4,233	0.12%
2023/08/11	0	0.00	2	381.75	384.00	-2	4,072	-0.05%
2023/08/10	1	364.50	0	0.00	366.00	1	4,049	0.02%
2023/08/09	1	380.50	0	0.00	380.00	1	4,043	0.02%
2023/07/27	0.1	374.00	0	0.00	382.50	0.1	3,860	0.00%
2023/07/24	2	399.75	1	396.50	401.50	1	3,844	0.03%
2023/07/17	1	397.50	0	0.00	394.50	1	3,866	0.03%
2023/07/14	1	390.50	2	401.50	403.00	-1	3,856	-0.03%
2023/07/13	1	412.50	0	0.00	408.50	1	3,823	0.03%
2023/06/15	0	0.00	0.1	380.50	382.00	-0.1	3,863	0.00%
2023/06/14	1	367.00	1	367.00	370.00	0	3,848	0.00%
2023/06/06	0	0.00	0	357.00	354.00	0	3,900	0.00%
2023/06/01	0	341.00	0	0.00	342.00	0	3,906	0.00%
2023/05/31	0	348.00	6.2	357.08	353.00	-6.2	3,799	-0.16%
2023/05/30	1	374.00	1.2	366.04	354.00	-0.2	3,669	0.00%
2023/05/29	0	0.00	4	355.63	357.50	-4	3,442	-0.12%
2023/05/26	8	325.00	3.4	325.00	325.00	4.6	3,339	0.14%
2023/05/22	0.4	284.75	0	0.00	284.00	0.4	3,223	0.01%
2023/05/19	1	290.00	0	0.00	291.00	1	3,268	0.03%
2023/05/17	1	295.00	0	0.00	295.50	1	3,285	0.03%
2023/05/10	1	285.00	0	0.00	286.50	1	3,358	0.03%
2023/05/05	4	289.63	4	290.38	288.50	0	3,453	0.00%
2023/04/25	0.2	288.00	0	0.00	287.50	0.2	3,524	0.01%
2023/04/21	0.2	296.00	0	0.00	295.50	0.2	3,529	0.01%
2023/04/20	0.1	298.50	0	0.00	298.50	0.1	3,539	0.00%
2023/04/12	0	0.00	7	312.00	313.00	-7	3,534	-0.20%
2023/04/11	1	310.00	0	0.00	311.50	1	3,507	0.03%
2023/04/07	1	310.00	0	0.00	309.00	1	3,456	0.03%
2023/03/31	0	0.00	1.3	317.54	319.00	-1.3	3,372	-0.04%
2023/03/28	0	0.00	1	303.00	305.50	-1	3,310	-0.03%
2023/03/24	1	315.00	3	313.33	315.50	-2	3,235	-0.06%
2023/03/22	1	312.00	1	308.00	309.50	0	3,218	0.00%
2023/03/21	1	302.50	1	304.00	304.50	0	3,173	0.00%
2023/03/15	1	304.00	1	307.50	302.00	0	3,075	0.00%
2023/03/09	1	306.50	0	0.00	305.50	1	3,062	0.03%
2023/03/08	0	0.00	1	300.00	300.00	-1	3,055	-0.03%
2023/03/07	8	313.06	1	304.00	303.50	7	3,018	0.23%
2023/03/06	1	295.00	1.3	299.85	305.50	-0.3	2,918	-0.01%
2023/03/03	0	0.00	8	290.00	285.50	-8	2,843	-0.28%
2023/02/20	0	0.00	7	279.50	276.50	-7	2,767	-0.25%
2023/02/16	0	0.00	2	284.50	283.50	-2	2,717	-0.07%
2023/02/14	15	275.20	1	275.50	277.00	14	2,755	0.51%
2023/02/10	0	0.00	10	273.00	273.50	-10	2,749	-0.36%
2023/02/08	1	273.50	1	273.50	274.00	0	2,711	0.00%
2023/02/07	1	270.00	1.3	272.54	273.00	-0.3	2,676	-0.01%
2023/02/02	0	0.00	1	255.00	255.50	-1	2,613	-0.04%
2023/02/01	10	247.50	0	0.00	247.50	10	2,589	0.39%
2023/01/31	0.2	247.25	0	0.00	243.50	0.2	2,693	0.01%
2023/01/10	1	255.00	1	252.50	253.00	0	2,868	0.00%
2023/01/03	1	243.00	1	240.50	242.00	0	2,898	0.00%
2022/12/27	1	238.00	0	0.00	238.00	1	3,044	0.03%
2022/12/23	0.1	236.50	0	0.00	237.50	0.1	3,068	0.00%
2022/12/07	0.1	252.50	0	0.00	248.50	0.1	3,304	0.00%
2022/12/02	0.1	257.50	0	0.00	259.00	0.1	3,324	0.00%
2022/11/24	1	268.50	1	269.00	269.00	0	3,562	0.00%
2022/11/16	0	0.00	1	261.00	261.00	-1	3,640	-0.03%
2022/11/14	1	254.00	0	0.00	254.00	1	3,714	0.03%
2022/11/07	0	0.00	2	249.50	249.50	-2	3,792	-0.05%
2022/11/03	2	247.50	0	0.00	247.50	2	3,976	0.05%
2022/10/28	1	238.00	1	236.50	237.00	0	4,211	0.00%
2022/10/20	0	0.00	3	232.00	233.00	-3	3,988	-0.08%
2022/10/19	0	0.00	1	243.00	241.50	-1	3,927	-0.03%
2022/10/18	0.1	248.50	0	0.00	249.00	0.1	3,927	0.00%
2022/10/17	1	245.00	1	239.50	243.50	0	3,930	0.00%
2022/10/14	0.1	255.00	0	0.00	247.50	0.1	3,904	0.00%
2022/10/07	2	287.25	1	286.50	286.00	1	4,122	0.02%
2022/10/06	5	285.40	0	0.00	289.00	5	4,192	0.12%
2022/10/05	1	287.50	0	0.00	285.00	1	4,216	0.02%
2022/10/04	1	281.00	5	279.70	283.00	-4	4,204	-0.10%
2022/09/30	2	265.25	0	0.00	272.50	2	4,205	0.05%
2022/09/29	2	271.75	0	0.00	272.00	2	4,263	0.05%
2022/09/27	1	281.50	1	278.50	279.50	0	4,293	0.00%
2022/09/07	10	262.50	0	0.00	264.00	10	4,400	0.23%
2022/09/05	0	0.00	10	263.25	263.50	-10	4,415	-0.23%
2022/09/02	0	0.00	0	261.00	262.00	0	4,416	0.00%
2022/08/19	1	289.00	1	294.00	283.00	0	4,345	0.00%
2022/08/10	0	0.00	1	277.50	280.00	-1	4,086	-0.02%
2022/08/09	1	285.50	5	277.20	280.00	-4	4,026	-0.10%
2022/08/08	1	261.50	1	265.50	261.50	0	3,890	0.00%
2022/07/22	0	0.00	1	247.00	248.00	-1	3,843	-0.03%
2022/07/21	3	255.67	6	254.75	250.50	-3	3,835	-0.08%
2022/07/19	3	260.00	0	0.00	260.00	3	3,716	0.08%
2022/07/18	1	259.00	0.2	260.00	265.00	0.8	3,680	0.02%
2022/07/15	1	251.50	1	246.50	247.00	0	3,565	0.00%
2022/07/14	3	243.00	1	249.00	249.00	2	3,427	0.06%
2022/07/13	2	221.00	2.1	224.88	232.50	-0.1	3,315	0.00%
2022/07/12	0	0.00	1	209.00	211.50	-1	3,264	-0.03%
2022/07/11	3	221.83	2	223.50	222.00	1	3,241	0.03%
2022/07/07	1	214.50	1	220.00	222.00	0	3,187	0.00%
2022/07/04	0.1	202.50	0	0.00	204.00	0.1	3,091	0.00%
2022/07/01	1	215.00	2	215.00	215.00	-1	3,064	-0.03%
2022/06/27	3	247.00	0	0.00	245.50	3	3,294	0.09%
2022/06/23	1	247.00	1	240.50	240.00	0	3,322	0.00%
2022/06/22	0	0.00	1	249.00	245.00	-1	3,343	-0.03%
2022/06/21	1	239.50	0	0.00	252.00	1	3,319	0.03%
2022/06/20	2	231.00	3	235.00	233.50	-1	3,270	-0.03%
2022/06/17	3	237.83	3	234.67	227.50	0	3,246	0.00%
2022/06/15	2	241.25	6	240.50	240.00	-4	3,225	-0.12%
2022/06/13	4	237.63	3	237.00	236.00	1	3,179	0.03%
2022/06/10	4	238.63	1	244.00	242.00	3	3,147	0.10%
2022/06/08	1	227.50	0	0.00	228.50	1	3,056	0.03%
2022/06/01	0	0.00	1	226.00	225.50	-1	3,085	-0.03%
2022/05/30	0	0.00	2	221.00	217.50	-2	3,010	-0.07%
2022/05/26	1	206.00	0	0.00	206.00	1	2,945	0.03%
2022/05/25	1	213.00	0	0.00	213.00	1	2,900	0.03%
2022/05/16	1	237.00	0	0.00	235.50	1	2,751	0.04%
2022/05/11	2	211.25	3	218.00	219.00	-1	2,615	-0.04%
2022/05/10	1	210.00	0	0.00	207.00	1	2,550	0.04%
2022/05/09	0	0.00	1	220.00	218.50	-1	2,507	-0.04%
2022/04/29	0	0.00	0.1	231.00	233.00	-0.1	2,580	0.00%
2022/04/28	1	218.50	0	0.00	219.50	1	2,516	0.04%
2022/04/26	0	0.00	1	220.00	221.00	-1	2,477	-0.04%
2022/04/07	1	230.00	0	0.00	231.00	1	2,473	0.04%
2022/04/06	3	235.33	3	236.50	238.50	0	2,426	0.00%
2022/04/01	0	0.00	5	230.00	230.00	-5	2,349	-0.21%
2022/03/31	1	224.50	1	222.50	222.50	0	2,269	0.00%
2022/03/25	6.1	208.31	0	0.00	203.00	6.1	2,039	0.30%
2022/03/18	0.1	216.00	0	0.00	216.00	0.1	2,155	0.00%
2022/03/17	0	0.00	1	235.00	236.50	-1	2,075	-0.05%
2022/03/15	1	219.00	0	0.00	219.00	1	2,057	0.05%
2022/03/08	0	0.00	1	226.50	226.50	-1	2,055	-0.05%
2022/03/07	0.1	238.00	0	0.00	237.00	0.1	2,008	0.00%
2022/03/04	1.2	257.47	1	253.50	253.50	0.2	1,993	0.01%
2022/03/02	0.1	262.00	1	263.50	262.00	-0.9	1,978	-0.05%
2022/03/01	1	265.00	0	0.00	267.00	1	1,977	0.05%
2022/02/14	1	263.50	1	256.00	256.00	0	2,120	0.00%
2022/01/26	1	269.00	1	265.00	265.00	0	2,383	0.00%
2022/01/25	1	271.00	1	275.50	274.50	0	2,383	0.00%
2022/01/24	0	0.00	2	255.50	266.00	-2	2,350	-0.09%
2022/01/13	0	0.00	1	261.50	266.00	-1	2,411	-0.04%
2022/01/12	2	255.50	0	0.00	255.50	2	2,397	0.08%
2022/01/10	1	258.50	0	0.00	262.50	1	2,433	0.04%
2022/01/07	0	0.00	2	260.00	259.00	-2	2,419	-0.08%
2022/01/06	3	267.67	1	266.00	266.00	2	2,412	0.08%
2022/01/04	0	0.00	1	263.00	266.50	-1	2,379	-0.04%
2021/12/29	1	260.00	1	259.50	259.50	0	2,481	0.00%
2021/12/21	0	0.00	1	260.00	259.00	-1	2,577	-0.04%
2021/12/17	3	258.17	2	259.50	257.50	1	2,517	0.04%
2021/12/16	2	277.50	2	276.00	275.50	0	2,396	0.00%
2021/12/15	2	294.00	1	292.50	292.50	1	2,326	0.04%
2021/12/14	1	290.50	1	299.50	298.00	0	2,353	0.00%
2021/12/09	1	302.00	1	302.00	302.50	0	2,357	0.00%
2021/12/06	1	283.00	1	284.50	283.50	0	2,327	0.00%
2021/11/29	1	291.00	1	290.50	290.50	0	2,421	0.00%
2021/11/19	1	290.50	1	294.00	292.00	0	2,503	0.00%
2021/11/16	2	289.00	10	288.20	292.00	-8	2,524	-0.32%
2021/11/15	11	282.05	5	281.50	280.50	6	2,528	0.24%
2021/11/12	2	286.50	0	0.00	288.00	2	2,546	0.08%
2021/11/10	0	0.00	0.2	295.44	296.00	-0.2	2,694	-0.01%
2021/11/04	23	266.09	24	268.40	271.50	-1	2,454	-0.04%
2021/11/03	0	0.00	12	258.58	260.50	-12	2,403	-0.50%
2021/11/02	22	253.73	10	258.00	251.00	12	2,361	0.51%
2021/10/29	0	245.00	0	0.00	243.50	0	2,304	0.00%
2021/10/28	0	0.00	10	251.75	248.00	-10	2,289	-0.44%
2021/10/27	15	249.33	5	251.30	250.00	10	2,296	0.44%
2021/10/25	0	239.00	0	0.00	234.00	0	2,249	0.00%
2021/10/20	1	236.50	0	0.00	236.50	1	2,241	0.04%
2021/10/18	0.1	238.50	0	0.00	233.00	0.1	2,218	0.00%
2021/10/15	0	243.50	0	0.00	245.00	0	2,169	0.00%
2021/10/14	1	251.00	1	251.50	251.50	0	2,134	0.00%
2021/10/06	0	228.94	0	0.00	229.00	0	2,148	0.00%
2021/10/05	0	246.50	0	0.00	246.50	0	2,115	0.00%
2021/10/04	0	250.00	0	0.00	247.50	0	2,115	0.00%
2021/10/01	0	254.50	0	0.00	254.00	0	2,096	0.00%
2021/09/29	0	264.00	0	0.00	262.00	0	2,068	0.00%
2021/09/27	0	272.50	0	0.00	271.50	0	2,067	0.00%
2021/09/15	1	272.00	1	269.50	269.50	0	2,125	0.00%
2021/09/13	0	0.00	2	274.50	275.50	-2	2,157	-0.09%
2021/09/07	0	279.00	0	0.00	278.00	0	2,192	0.00%
2021/09/06	2	289.00	0	0.00	286.50	2	2,162	0.09%
2021/09/03	1	282.50	1	283.00	283.00	0	2,162	0.00%
2021/08/20	1	285.50	1	284.50	284.50	0	1,999	0.00%
2021/08/18	1	276.00	1	281.50	286.00	0	1,989	0.00%
2021/08/16	1	271.00	5	272.10	267.50	-4	1,860	-0.21%
2021/08/13	5	298.50	0	0.00	297.00	5	1,757	0.28%
2021/08/12	2	325.00	2	327.00	330.00	0	1,722	0.00%
2021/08/02	2	316.50	2	320.00	323.00	0	2,039	0.00%
2021/07/29	1	337.00	1	335.00	335.50	0	2,052	0.00%
2021/07/06	0	0.00	1	337.50	334.50	-1	2,335	-0.04%
2021/07/05	1	324.50	0	0.00	328.00	1	2,326	0.04%
2021/07/02	1	326.00	1	331.50	326.00	0	2,336	0.00%
2021/07/01	1	318.00	1	323.00	320.00	0	2,326	0.00%
2021/06/29	2	336.00	2	329.00	330.00	0	2,346	0.00%
2021/06/25	3	330.50	43	330.66	331.00	-40	2,351	-1.70%
2021/06/07	1	284.00	1	293.00	293.50	0	2,389	0.00%
2021/05/28	0	0.00	1	294.50	293.00	-1	2,461	-0.04%
2021/05/27	1	299.50	0	0.00	295.00	1	2,474	0.04%
2021/05/24	0	0.00	0.1	299.50	307.50	-0.1	2,495	-0.01%
2021/05/14	1	267.00	1	278.50	271.50	0	2,526	0.00%
2021/05/12	2	265.00	2	267.25	264.00	0	2,521	0.00%
2021/05/11	0	0.00	2	263.75	259.00	-2	2,508	-0.08%
2021/05/07	2	290.50	2	292.25	290.00	0	2,573	0.00%
2021/05/06	0	0.00	1	300.00	291.00	-1	2,615	-0.04%
2021/05/03	1	314.00	1	306.00	315.50	0	2,602	0.00%
2021/04/28	0	0.00	1	302.50	303.50	-1	2,564	-0.04%
2021/04/27	2	295.50	0	0.00	296.00	2	2,537	0.08%
2021/04/26	4	290.75	3	291.67	296.00	1	2,519	0.04%
2021/04/14	0	0.00	0.2	265.00	266.00	-0.2	2,639	-0.01%
2021/04/12	4	271.63	4	271.25	270.50	0	2,705	0.00%
2021/04/08	1	277.00	1	280.00	277.00	0	2,749	0.00%
2021/04/01	1	278.00	2	280.00	275.50	-1	2,819	-0.04%
2021/03/23	0	0.00	8	270.75	269.00	-8	2,872	-0.28%
2021/03/22	8	268.56	2	269.50	266.00	6	2,934	0.20%
2021/03/19	1	271.00	0	0.00	273.50	1	2,968	0.03%
2021/03/15	1	258.50	3	261.17	262.00	-2	3,097	-0.06%
2021/03/09	4	253.25	4	251.25	251.00	0	3,191	0.00%
2021/03/08	1	258.50	1	260.50	259.50	0	3,193	0.00%
2021/03/05	3	247.67	3	249.67	256.00	0	3,199	0.00%
2021/03/04	1	256.50	1	255.00	256.50	0	3,226	0.00%
2021/02/26	1	261.00	0	0.00	262.50	1	3,256	0.03%
2021/02/24	0	0.00	0	271.00	268.50	0	3,235	0.00%
2021/02/23	2	271.75	2	272.25	272.00	0	3,214	0.00%
2021/02/19	1	274.00	0	0.00	275.50	1	3,242	0.03%
2021/02/05	1	271.00	1	272.50	271.50	0	3,289	0.00%
2021/02/04	2	271.75	1	274.00	272.00	1	3,393	0.03%
2021/02/03	1	285.50	1	287.00	280.50	0	3,374	0.00%
2021/02/02	2	280.00	0	0.00	293.00	2	3,375	0.06%
2021/01/29	2	271.50	2	269.50	269.50	0	3,276	0.00%
2021/01/28	5	275.40	5	278.50	273.00	0	3,204	0.00%
2021/01/26	5	292.50	2	291.75	291.00	3	3,141	0.10%
2021/01/25	9	292.17	6	291.25	288.50	3	3,110	0.10%
2021/01/22	0	0.00	1	291.00	291.50	-1	3,099	-0.03%
2021/01/19	5	281.00	0	0.00	283.00	5	3,043	0.16%
2021/01/15	2	280.75	3	277.00	277.00	-1	3,093	-0.03%
2021/01/14	4	283.75	2	284.75	282.50	2	3,070	0.07%
2021/01/13	4	291.00	1	292.00	291.50	3	3,042	0.10%
2021/01/11	23	293.13	6	293.75	294.00	17	2,963	0.57%
2021/01/06	4	295.38	2	293.50	296.00	2	2,894	0.07%
2021/01/05	3	297.00	2	297.25	297.50	1	2,879	0.03%
2020/12/31	2	318.50	1	319.00	316.00	1	2,850	0.04%
2020/12/30	0	0.00	1	309.00	316.00	-1	2,862	-0.03%
2020/12/29	1	307.50	1	305.50	306.50	0	2,870	0.00%
2020/12/28	4	300.25	2	297.25	298.50	2	2,920	0.07%
2020/12/24	1	290.50	0	0.00	289.00	1	2,967	0.03%
2020/12/18	1	296.50	1	296.50	293.50	0	3,190	0.00%
2020/12/16	20	292.00	21	294.25	305.00	-1	3,044	-0.03%
2020/12/11	0	0.00	2	274.00	277.00	-2	2,909	-0.07%
2020/12/10	10	269.00	27	267.76	265.00	-17	2,861	-0.59%
2020/12/04	2	249.50	3	249.17	250.00	-1	2,920	-0.03%
2020/12/03	1	251.00	0	0.00	252.00	1	2,920	0.03%
2020/11/30	1	238.00	0	0.00	239.00	1	2,939	0.03%
2020/11/24	0	0.00	2	235.00	236.50	-2	2,950	-0.07%
2020/11/23	0	0.00	5	239.00	237.50	-5	3,004	-0.17%
2020/11/19	2	246.25	1	242.00	242.50	1	3,117	0.03%
2020/11/18	0	0.00	1	246.00	246.00	-1	3,175	-0.03%
2020/11/17	0	0.00	1	241.00	244.00	-1	3,190	-0.03%
2020/11/16	0	0.00	4	238.13	239.00	-4	3,205	-0.12%
2020/11/12	7	225.57	2	228.50	223.00	5	3,192	0.16%
2020/11/10	0	0.00	2	220.50	217.50	-2	3,260	-0.06%
2020/11/09	1	215.50	5	217.00	217.50	-4	3,317	-0.12%
2020/11/06	0	0.00	2	213.00	214.50	-2	3,387	-0.06%
2020/11/04	1	211.00	0	0.00	210.50	1	3,536	0.03%
2020/10/30	0	0.00	1	208.00	207.50	-1	3,674	-0.03%
2020/10/28	1	210.00	1	209.50	209.00	0	3,765	0.00%
2020/10/27	2	208.25	0	0.00	210.00	2	3,787	0.05%
2020/10/26	1	210.50	4	213.13	214.00	-3	3,805	-0.08%
2020/10/23	5	209.90	4	209.38	208.50	1	3,835	0.03%
2020/10/22	2	214.00	0	0.00	214.00	2	3,820	0.05%
2020/10/13	1	220.50	0	0.00	219.00	1	3,952	0.03%
2020/10/07	1	220.00	0	0.00	219.00	1	4,015	0.02%
2020/10/06	0	0.00	1	222.00	226.00	-1	4,019	-0.02%
2020/10/05	6	221.00	4	219.00	218.50	2	4,006	0.05%
2020/09/29	0	0.00	2	223.50	221.00	-2	3,987	-0.05%
2020/09/28	1	216.00	1	220.00	219.00	0	4,000	0.00%
2020/09/25	0	0.00	1	210.50	211.50	-1	4,044	-0.02%
2020/09/24	6	206.83	6	208.08	206.50	0	4,087	0.00%
2020/09/23	4	208.00	4	209.13	210.00	0	4,056	0.00%
2020/09/22	0	0.00	1	219.00	216.50	-1	4,010	-0.02%
2020/09/21	2	217.25	0	0.00	218.00	2	4,041	0.05%
2020/09/18	2	219.00	1	220.00	219.50	1	4,069	0.02%
2020/09/17	2	217.00	0	0.00	216.00	2	4,081	0.05%
2020/09/16	1	221.00	0	0.00	219.50	1	4,073	0.02%
2020/09/11	2	217.25	0	0.00	215.50	2	4,142	0.05%
2020/09/09	2	216.25	2	217.75	218.50	0	4,104	0.00%
2020/09/08	2	222.00	0	0.00	222.50	2	4,108	0.05%
2020/09/07	0.5	224.50	0	0.00	224.00	0.5	4,150	0.01%
2020/09/04	1	227.00	0	0.00	230.00	1	4,242	0.02%
2020/08/31	5	235.50	5	236.50	234.00	0	4,592	0.00%
2020/08/27	2	234.75	4	235.50	236.00	-2	4,669	-0.04%
2020/08/26	4	229.63	2	230.25	230.00	2	4,781	0.04%
2020/08/24	1	234.50	4	240.25	244.00	-3	4,769	-0.06%
2020/08/21	0	0.00	2	231.50	228.00	-2	4,827	-0.04%
2020/08/20	0	0.00	3	222.83	222.00	-3	4,818	-0.06%
2020/08/18	0	0.00	1	238.00	235.00	-1	4,938	-0.02%
2020/08/14	0	0.00	1	228.00	228.50	-1	4,896	-0.02%
2020/08/13	3	210.50	4	214.63	220.00	-1	4,843	-0.02%
2020/08/12	1	215.00	0	0.00	215.00	1	4,865	0.02%
2020/08/10	1	221.00	0	0.00	220.00	1	4,916	0.02%
2020/08/07	1	226.00	0	0.00	226.00	1	4,988	0.02%
2020/08/05	1	249.50	1	249.50	247.00	0	5,040	0.00%
2020/08/04	0	0.00	1	243.00	245.50	-1	5,047	-0.02%
2020/08/03	1	239.00	0	0.00	233.00	1	5,058	0.02%
2020/07/31	1	229.50	0	0.00	229.50	1	5,057	0.02%
2020/07/30	2	232.25	0	0.00	232.00	2	5,127	0.04%
2020/07/28	2	231.00	0	0.00	229.00	2	5,252	0.04%
2020/07/27	1	237.00	0	0.00	235.00	1	5,333	0.02%
2020/07/22	0	0.00	1	245.50	247.00	-1	5,995	-0.02%
2020/07/17	1.5	237.50	0	0.00	236.50	1.5	6,366	0.02%
2020/07/16	4	246.00	0	0.00	241.50	4	6,520	0.06%
2020/07/15	1	253.00	3	252.50	252.50	-2	6,752	-0.03%
2020/07/09	21	257.50	0	0.00	258.00	21	7,139	0.29%
2020/07/08	5	254.00	0	0.00	255.50	5	7,161	0.07%
2020/07/07	5	264.00	2	257.50	256.50	3	7,269	0.04%
2020/07/01	0	0.00	1	233.00	230.50	-1	7,396	-0.01%
2020/06/23	7	225.57	0	0.00	225.00	7	7,599	0.09%
2020/06/19	3	230.83	3	232.67	230.00	0	7,826	0.00%
2020/06/18	2	222.50	3	222.00	223.00	-1	7,892	-0.01%
2020/06/16	2	224.00	2	225.50	226.50	0	8,327	0.00%
2020/06/12	9	224.22	9	223.72	226.50	0	8,552	0.00%
2020/06/11	0	0.00	1	222.00	223.50	-1	8,639	-0.01%
2020/06/10	0	0.00	2	215.75	217.50	-2	8,614	-0.02%
2020/06/09	4	212.50	0	0.00	209.50	4	8,722	0.05%
2020/06/08	1	214.00	0	0.00	213.00	1	8,742	0.01%
2020/06/03	1	227.00	1	223.50	223.50	0	8,638	0.00%
2020/06/02	2	224.50	0	0.00	228.00	2	8,589	0.02%
2020/06/01	0	0.00	1	242.50	242.50	-1	8,567	-0.01%
2020/05/29	1	237.00	2	238.75	241.50	-1	8,583	-0.01%
2020/05/28	14	242.43	14	245.07	236.00	0	8,568	0.00%
2020/05/27	0	0.00	1	230.00	229.00	-1	8,506	-0.01%
2020/05/26	1	231.00	0	0.00	229.00	1	8,598	0.01%
2020/05/25	0	0.00	2	226.75	229.00	-2	8,592	-0.02%
2020/05/22	0	0.00	1	219.50	217.50	-1	8,479	-0.01%
2020/05/20	0	0.00	3	215.00	215.00	-3	8,540	-0.04%
2020/05/18	14	221.86	17	219.59	218.00	-3	8,556	-0.04%
2020/05/15	6	213.08	6	216.50	209.00	0	8,454	0.00%
2020/05/14	1	213.50	2	215.25	211.00	-1	8,438	-0.01%
2020/05/12	1	202.50	8	202.00	204.50	-7	8,424	-0.08%
2020/05/11	1	208.00	1	209.00	209.00	0	8,494	0.00%
2020/05/08	6	211.50	12	208.63	209.50	-6	8,584	-0.07%
2020/05/07	1	212.00	0	0.00	211.50	1	8,665	0.01%
2020/05/04	3	208.83	0	0.00	208.50	3	8,699	0.03%
2020/04/30	12	221.38	1	219.00	217.50	11	8,678	0.13%
2020/04/29	25	224.78	15	225.30	223.50	10	8,647	0.12%
2020/04/28	3	207.17	5	209.80	212.50	-2	8,389	-0.02%
2020/04/27	6	197.75	8	198.56	196.50	-2	8,214	-0.02%
2020/04/24	10	190.75	13	192.35	195.00	-3	8,157	-0.04%
2020/04/23	5	190.80	6	194.33	190.00	-1	8,121	-0.01%
2020/04/22	3	183.50	5	185.30	186.50	-2	7,975	-0.03%
2020/04/21	7	185.86	8	189.06	184.00	-1	7,892	-0.01%
2020/04/20	5	195.40	2	198.00	193.00	3	7,764	0.04%
2020/04/17	15	202.13	7	202.43	206.00	8	7,499	0.11%
2020/04/13	2	177.50	8	180.75	178.00	-6	7,238	-0.08%
2020/04/10	3	180.00	3	179.50	178.50	0	7,203	0.00%
2020/04/09	3	174.33	2	175.50	174.50	1	7,156	0.01%
2020/04/08	3	176.33	3	176.33	177.50	0	7,196	0.00%
2020/04/07	17	176.88	13	177.12	174.50	4	7,282	0.05%
2020/04/06	5	174.10	8	173.94	176.00	-3	7,158	-0.04%
2020/04/01	5	165.30	6	165.33	166.50	-1	7,084	-0.01%
2020/03/31	2	161.25	5	162.00	163.00	-3	7,053	-0.04%
2020/03/30	0	0.00	1	155.50	158.00	-1	7,007	-0.01%
2020/03/27	2	159.50	2	159.50	156.50	0	7,048	0.00%
2020/03/26	2	151.75	1	153.50	155.00	1	6,947	0.01%
2020/03/25	2	153.50	8	152.88	154.00	-6	6,898	-0.09%
2020/03/24	1	140.00	13	141.92	144.00	-12	6,735	-0.18%
2020/03/23	9	137.67	0	0.00	137.00	9	6,592	0.14%
2020/03/20	22	149.64	23	155.22	152.00	-1	6,518	-0.02%
2020/03/19	5	155.30	2	153.50	149.00	3	6,193	0.05%
2020/03/18	3	168.83	5	169.50	165.50	-2	6,053	-0.03%
2020/03/17	1	163.00	3	168.50	168.50	-2	5,976	-0.03%
2020/03/16	10	165.59	0	0.00	163.00	10	5,875	0.17%
2020/03/13	3	159.83	3	155.83	169.00	0	5,834	0.00%
2020/03/12	3	165.98	2	161.00	164.00	1	5,738	0.02%
2020/03/10	0	0.00	5	171.00	171.00	-5	5,777	-0.09%
2020/03/09	9.1	170.04	2	170.25	168.00	7.1	5,805	0.12%
2020/03/06	1	174.00	1	178.00	178.00	0	5,764	0.00%
2020/03/05	0	0.00	4	177.00	179.00	-4	5,756	-0.07%
2020/03/03	2	165.50	2	166.00	165.50	0	5,747	0.00%
2020/03/02	5	162.70	6.8	163.56	162.00	-1.8	5,824	-0.03%
2020/02/27	0	0.00	1	169.00	163.50	-1	6,678	-0.01%
2020/02/26	2.1	173.95	0	0.00	171.50	2.1	6,654	0.03%
2020/02/25	1.1	176.09	1	176.00	175.50	0.1	6,720	0.00%
2020/02/24	1.1	176.07	1	176.50	176.00	0.1	6,758	0.00%
2020/02/21	3.1	181.98	1	186.00	179.50	2.1	6,747	0.03%
2020/02/20	2	186.00	3	185.33	183.50	-1	6,728	-0.01%
2020/02/19	1	183.00	1	181.50	182.00	0	6,713	0.00%
2020/02/18	1.1	183.77	1	180.50	180.50	0.1	6,723	0.00%
2020/02/17	2	180.00	1	180.50	183.50	1	6,721	0.01%
2020/02/14	1	181.50	6	181.42	182.50	-5	6,741	-0.07%
2020/02/13	7.2	179.76	1	178.50	179.50	6.2	6,792	0.09%
2020/02/12	5.2	183.78	0	0.00	183.00	5.2	6,780	0.08%
2020/02/11	1	183.50	2	182.00	184.00	-1	6,835	-0.01%
2020/02/10	3	178.17	2	177.00	181.50	1	6,866	0.01%
2020/02/07	4	176.38	5	176.30	174.00	-1	6,840	-0.01%
2020/02/06	0	0.00	2	176.00	176.00	-2	6,788	-0.03%
2020/02/05	1	173.50	2	173.50	173.50	-1	6,903	-0.01%
2020/02/04	1	165.50	2	168.00	171.00	-1	6,982	-0.01%
2020/01/30	2	163.50	12	160.50	159.00	-10	6,976	-0.14%
2020/01/20	1	172.50	1	175.50	174.00	0	6,879	0.00%
2020/01/17	0	0.00	1	173.50	173.50	-1	6,831	-0.01%
2020/01/16	0	0.00	1	170.00	168.50	-1	6,773	-0.01%
2020/01/15	1	168.00	0	0.00	168.00	1	6,766	0.01%
2020/01/14	1	170.00	2	172.25	168.50	-1	6,761	-0.01%
2020/01/10	1	164.50	0	0.00	165.50	1	6,797	0.01%
2020/01/08	1	164.00	0	0.00	165.00	1	6,875	0.01%
2020/01/03	1	177.50	1	171.50	171.50	0	7,075	0.00%
2020/01/02	2	172.25	3	173.83	175.00	-1	7,049	-0.01%
2019/12/30	0	0.00	1	163.50	164.00	-1	6,952	-0.01%
2019/12/27	1	162.00	0	0.00	162.50	1	7,065	0.01%
2019/12/24	1	162.50	0	0.00	160.50	1	7,108	0.01%
2019/12/12	1	163.50	0	0.00	164.00	1	7,635	0.01%
2019/12/10	1	163.50	0	0.00	164.50	1	7,658	0.01%
2019/12/09	2	162.25	2	164.75	164.50	0	7,704	0.00%
2019/12/06	2	161.00	0	0.00	160.50	2	7,672	0.03%
2019/12/05	1	161.50	1	164.00	164.50	0	7,640	0.00%
2019/12/03	3	158.00	0	0.00	157.00	3	7,551	0.04%
2019/11/28	1	161.00	1	161.00	160.00	0	7,680	0.00%
2019/11/26	2	169.25	1	170.50	170.00	1	7,602	0.01%
2019/11/25	1	168.00	2	170.00	171.00	-1	6,820	-0.01%
2019/11/22	1	163.50	1	166.00	166.50	0	6,895	0.00%
2019/11/15	0	0.00	1	178.50	178.00	-1	6,801	-0.01%
2019/11/13	0	0.00	1	176.00	176.00	-1	6,770	-0.01%
2019/11/11	0	0.00	1	175.50	173.00	-1	6,724	-0.01%
2019/11/08	2	174.50	2	178.75	172.00	0	6,774	0.00%
2019/11/07	2	173.50	0	0.00	174.00	2	6,760	0.03%
2019/11/06	0	0.00	2	178.50	180.50	-2	6,751	-0.03%
2019/11/04	2	172.50	0	0.00	173.00	2	6,915	0.03%
2019/11/01	3	174.83	0	0.00	174.50	3	6,890	0.04%
2019/10/30	0	0.00	1	187.50	182.50	-1	6,796	-0.01%
2019/10/18	1	190.50	1	189.50	189.50	0	6,945	0.00%
2019/10/15	1	193.00	2	190.00	195.00	-1	6,717	-0.01%
2019/10/14	1	188.50	0	0.00	186.50	1	6,618	0.02%
2019/10/08	1	180.00	2	179.75	180.00	-1	6,436	-0.02%
2019/10/07	2	179.50	2	177.00	177.00	0	6,407	0.00%
2019/10/04	1	176.00	1	173.50	172.50	0	6,343	0.00%
2019/10/03	4	169.38	4	169.88	175.00	0	6,282	0.00%
2019/10/02	1	166.00	2	166.00	167.00	-1	6,165	-0.02%
2019/10/01	2	161.25	0	0.00	162.00	2	6,110	0.03%
2019/09/26	2	164.50	2	165.00	165.00	0	6,237	0.00%
2019/09/25	2	162.50	2	162.25	162.50	0	6,350	0.00%
2019/09/24	1	164.50	1	165.50	165.00	0	6,374	0.00%
2019/09/23	3	163.67	2	165.00	163.50	1	6,348	0.02%
2019/09/20	0	0.00	1	169.00	169.00	-1	6,289	-0.02%
2019/09/17	1	172.50	1	172.50	172.50	0	6,372	0.00%
2019/09/16	0	0.00	1	171.00	171.00	-1	6,381	-0.02%
2019/09/11	3	168.50	2	168.25	166.00	1	6,402	0.02%
2019/09/10	0	0.00	1	166.50	168.00	-1	6,357	-0.02%
2019/09/06	1	165.50	1	163.00	164.00	0	6,333	0.00%
2019/09/04	1	164.00	0	0.00	163.00	1	6,311	0.02%
2019/09/03	0	0.00	2	161.50	161.50	-2	6,320	-0.03%
2019/09/02	5	164.50	2	164.00	164.00	3	6,286	0.05%
2019/08/30	2	166.00	2	166.50	165.50	0	6,202	0.00%
2019/08/27	0	0.00	1	160.50	156.50	-1	6,005	-0.02%
2019/08/22	0	0.00	1	158.00	155.00	-1	5,853	-0.02%
2019/08/21	1	155.50	0	0.00	156.00	1	5,857	0.02%
2019/08/20	3	153.33	4	153.75	153.00	-1	5,898	-0.02%
2019/08/16	1	153.00	1	152.50	153.00	0	5,830	0.00%
2019/08/13	1	151.50	0	0.00	149.00	1	5,809	0.02%
2019/08/12	0	0.00	1	151.50	156.00	-1	5,805	-0.02%
2019/08/08	0	0.00	1	150.00	151.00	-1	5,647	-0.02%
2019/08/07	3	142.67	6	144.25	147.50	-3	5,552	-0.05%
2019/08/06	1	138.00	1	139.00	140.50	0	5,462	0.00%
2019/08/05	1	132.00	2	135.50	138.00	-1	5,371	-0.02%
2019/08/02	1	130.50	1	133.00	133.00	0	5,329	0.00%
2019/07/31	0	0.00	1	132.50	134.00	-1	5,381	-0.02%
2019/07/30	4	135.25	2	134.25	133.00	2	5,470	0.04%
2019/07/29	1	137.50	0	0.00	137.50	1	5,430	0.02%
2019/07/25	0	0.00	3	136.99	134.50	-3	5,479	-0.06%
2019/07/24	1	135.50	1	135.50	136.00	0	5,464	0.00%
2019/07/23	2	136.25	1	139.00	134.00	1	5,510	0.02%
2019/07/22	3	135.00	7	134.64	136.50	-4	5,570	-0.07%
2019/07/19	0	0.00	1	130.50	132.00	-1	5,508	-0.02%
2019/07/18	1	129.00	1	129.50	128.50	0	5,561	0.00%
2019/07/16	1	129.50	0	0.00	128.50	1	5,749	0.02%
2019/07/15	2	126.75	0	0.00	129.00	2	5,758	0.03%
2019/07/11	1	129.50	0	0.00	129.00	1	5,788	0.02%
2019/07/10	0	0.00	2	133.00	133.00	-2	5,762	-0.03%
2019/07/09	1	130.50	0	0.00	130.00	1	5,784	0.02%
2019/07/05	2	129.25	0	0.00	130.50	2	5,850	0.03%
2019/07/04	0	0.00	1	129.00	130.00	-1	5,889	-0.02%
2019/07/03	4	131.50	0	0.00	127.50	4	5,922	0.07%
2019/07/02	19	135.71	9	136.17	136.50	10	5,770	0.17%
2019/07/01	5	135.00	4	135.25	134.00	1	5,637	0.02%
2019/06/28	0	0.00	1	129.50	131.50	-1	5,646	-0.02%
2019/06/27	2	131.75	2	132.25	128.50	0	5,752	0.00%
2019/06/26	0	0.00	3	128.67	131.00	-3	5,772	-0.05%
2019/06/25	9	126.72	10	127.10	129.00	-1	5,685	-0.02%
2019/06/21	3	123.33	1	126.00	123.00	2	5,584	0.04%
2019/06/20	0	0.00	1	124.50	125.50	-1	5,584	-0.02%
2019/06/19	0	0.00	1	123.00	124.50	-1	5,691	-0.02%
2019/06/18	2	120.75	1	120.00	121.50	1	5,690	0.02%
2019/06/17	2	119.00	1	118.50	119.00	1	5,781	0.02%
2019/06/14	2	120.00	2	126.25	121.00	0	5,938	0.00%
2019/06/13	1	126.50	3	125.83	126.00	-2	6,152	-0.03%
2019/06/12	2	124.00	1	124.00	124.00	1	6,167	0.02%
2019/06/11	2	124.00	2	122.00	123.50	0	6,177	0.00%
2019/06/10	2	121.25	2	122.25	123.50	0	6,167	0.00%
2019/06/06	2	115.25	1	117.50	117.50	1	6,114	0.02%
2019/06/05	1	120.00	3	119.83	120.00	-2	6,085	-0.03%
2019/06/04	2	121.25	1.1	121.80	118.00	0.9	6,137	0.02%
2019/06/03	2	120.00	3	120.00	120.50	-1	6,148	-0.02%
2019/05/31	0	0.00	2	119.75	122.50	-2	6,153	-0.03%
2019/05/30	1	118.00	0	0.00	119.00	1	6,150	0.02%
2019/05/28	0	0.00	3	114.50	116.50	-3	6,299	-0.05%
2019/05/27	7	113.43	5	114.20	111.50	2	6,303	0.03%
2019/05/24	3	118.50	13	119.54	118.50	-10	6,346	-0.16%
2019/05/23	4	119.25	3	119.50	119.50	1	6,538	0.02%
2019/05/21	1	122.50	3	119.17	122.00	-2	6,602	-0.03%
2019/05/17	0	0.00	1	123.50	121.50	-1	6,609	-0.02%
2019/05/16	8	126.38	7	128.00	125.50	1	6,692	0.01%
2019/05/14	3	123.83	3	120.00	126.00	0	6,819	0.00%
2019/05/13	5	129.20	3	129.50	130.50	2	6,761	0.03%
2019/05/10	1	131.00	0	0.00	130.00	1	6,910	0.01%
2019/05/09	6	131.42	4	133.75	129.00	2	6,958	0.03%
2019/05/08	4	133.13	3	132.00	133.50	1	6,971	0.01%
2019/05/07	2	135.25	1	135.50	135.00	1	6,890	0.01%
2019/05/06	2	133.50	2	133.50	133.50	0	6,819	0.00%
2019/05/03	2	134.50	2	136.25	136.50	0	6,808	0.00%
2019/05/02	8	133.19	20	132.23	134.00	-12	6,843	-0.18%
2019/04/30	13	129.88	2	129.50	131.00	11	6,922	0.16%
2019/04/29	1	126.50	5	129.50	129.50	-4	6,959	-0.06%
2019/04/26	3	130.17	1	127.00	128.50	2	6,957	0.03%
2019/04/25	5	136.20	2	136.50	133.00	3	7,051	0.04%
2019/04/24	2	138.75	2	136.50	136.50	0	7,212	0.00%
2019/04/23	2	136.50	3	135.33	139.50	-1	7,563	-0.01%
2019/04/22	1	131.00	12	129.83	131.00	-11	7,474	-0.15%
2019/04/19	1	128.00	1	130.50	128.50	0	7,539	0.00%
2019/04/17	1	134.00	1	131.50	131.50	0	7,691	0.00%
2019/04/15	1	131.50	0	0.00	131.00	1	7,926	0.01%
2019/04/10	10	133.50	10	132.00	133.00	0	8,272	0.00%
2019/04/08	0	0.00	1	131.00	129.00	-1	8,552	-0.01%
2019/04/03	0	0.00	1	128.00	129.50	-1	8,649	-0.01%
2019/04/01	11	125.32	2	127.25	130.50	9	8,677	0.10%
2019/03/29	1	126.00	1	124.00	124.50	0	8,527	0.00%
2019/03/28	1	121.50	1	123.00	122.50	0	8,518	0.00%
2019/03/27	1	120.00	0	0.00	121.00	1	8,522	0.01%
2019/03/26	4	123.38	4	124.50	121.00	0	8,535	0.00%
2019/03/25	2	119.00	0	0.00	120.00	2	8,412	0.02%
2019/03/22	2	118.00	1	120.00	118.50	1	8,390	0.01%
2019/03/20	0	0.00	2	120.25	120.00	-2	8,254	-0.02%
2019/03/19	1	117.50	16	119.84	116.50	-15	8,210	-0.18%
2019/03/18	20	117.25	10	116.10	118.50	10	8,121	0.12%
2019/03/15	1	110.50	2	111.00	110.00	-1	7,962	-0.01%
2019/03/14	1	108.00	1	108.50	108.00	0	8,065	0.00%
2019/03/07	0	0.00	2	106.50	106.50	-2	8,340	-0.02%
2019/03/04	0	0.00	3	109.17	108.00	-3	8,439	-0.04%
2019/02/26	0	0.00	4	108.13	108.00	-4	8,274	-0.05%
2019/02/25	1	108.00	0	0.00	108.50	1	8,270	0.01%
2019/02/22	1	102.00	0	0.00	106.50	1	8,268	0.01%
2019/02/21	3	100.67	1	100.00	102.00	2	8,227	0.02%
2019/02/20	2	101.50	0	0.00	101.50	2	8,287	0.02%
2019/02/19	0	0.00	1	101.00	101.50	-1	8,289	-0.01%
2019/02/15	3	102.73	7	99.57	99.50	-4	8,274	-0.05%
2019/02/14	2	106.00	1	103.00	103.00	1	8,116	0.01%
2019/02/13	3	108.17	1	111.00	106.00	2	8,065	0.02%
2019/02/11	13	108.19	1	111.00	109.00	12	7,970	0.15%
2019/01/30	1	108.00	1	108.00	107.50	0	7,854	0.00%
2019/01/29	1	104.50	0	0.00	104.00	1	7,758	0.01%
2019/01/28	1	106.50	0	0.00	106.50	1	7,729	0.01%
2019/01/24	1	108.00	0	0.00	106.50	1	7,861	0.01%
2019/01/23	3	105.67	0	0.00	107.00	3	7,914	0.04%
2019/01/22	1	104.00	2	104.25	104.50	-1	7,953	-0.01%
2019/01/18	2	106.25	1	106.50	107.00	1	8,055	0.01%
2019/01/16	1	109.00	1	112.00	112.00	0	7,965	0.00%
2019/01/15	2	108.50	3	109.50	108.50	-1	7,798	-0.01%
2019/01/14	0	0.00	3	104.67	105.00	-3	7,425	-0.04%
2019/01/10	1	103.00	1	100.00	100.00	0	7,516	0.00%
2019/01/09	2	104.50	2	103.00	102.50	0	7,634	0.00%
2019/01/07	4	99.70	9	102.64	99.70	-5	7,521	-0.07%
2019/01/04	2	99.90	2	99.70	101.00	0	7,543	0.00%
2019/01/03	0	0.00	1	100.00	99.90	-1	7,657	-0.01%
2019/01/02	1	96.60	3	97.00	98.20	-2	7,585	-0.03%
2018/12/27	4	98.75	4	98.70	98.10	0	7,472	0.00%
2018/12/26	1	93.40	1	94.40	94.00	0	7,290	0.00%
2018/12/25	2	92.70	0	0.00	90.60	2	7,327	0.03%
2018/12/24	1	96.50	0	0.00	94.20	1	7,315	0.01%
2018/12/22	0	0.00	1	97.60	97.60	-1	7,344	-0.01%
2018/12/21	1	97.10	2	97.70	96.90	-1	7,605	-0.01%
2018/12/20	1	95.40	1	95.90	97.40	0	7,879	0.00%
2018/12/19	3	96.03	0	0.00	95.00	3	8,041	0.04%
2018/12/14	1	99.00	0	0.00	99.00	1	8,664	0.01%
2018/12/13	1	100.00	1	99.60	99.60	0	8,787	0.00%
2018/12/12	2	99.45	2	98.80	99.10	0	8,763	0.00%
2018/12/11	0	0.00	1	97.20	98.20	-1	8,715	-0.01%
2018/12/10	2	92.80	1	93.90	92.00	1	8,747	0.01%
2018/12/07	18	99.63	15	96.75	95.80	3	8,690	0.03%
2018/12/06	0	0.00	20	95.70	98.90	-20	8,705	-0.23%
2018/12/05	5	99.68	0	0.00	98.70	5	8,872	0.06%
2018/12/04	1	102.00	1	102.00	102.00	0	8,912	0.00%
2018/12/03	20	103.50	3	101.00	101.50	17	9,057	0.19%
2018/11/29	3	96.00	6	98.90	96.30	-3	9,035	-0.03%
2018/11/28	6	96.17	3	96.40	96.20	3	8,935	0.03%
2018/11/27	1	97.20	1	97.00	97.40	0	9,106	0.00%
2018/11/26	1	93.80	1	94.00	94.00	0	9,148	0.00%
2018/11/21	4	93.70	7	96.03	95.00	-3	9,175	-0.03%
2018/11/20	9	96.32	3	96.63	94.20	6	9,073	0.07%
2018/11/19	0	0.00	3	98.83	101.50	-3	8,940	-0.03%
2018/11/16	1	95.20	2	94.75	95.20	-1	8,865	-0.01%
2018/11/12	1	92.30	0	0.00	91.50	1	8,992	0.01%
2018/11/09	0	0.00	3	91.70	91.60	-3	9,269	-0.03%
2018/11/08	3	90.10	0	0.00	90.20	3	9,715	0.03%
2018/11/07	0	0.00	3	90.00	90.30	-3	9,717	-0.03%
2018/11/06	3	89.00	0	0.00	87.40	3	9,762	0.03%
2018/11/05	0	0.00	3	90.40	89.20	-3	9,823	-0.03%
2018/11/02	0	0.00	2	89.40	89.10	-2	9,807	-0.02%
2018/11/01	3	88.00	4	89.90	89.00	-1	9,888	-0.01%
2018/10/25	1	86.60	0	0.00	85.70	1	9,714	0.01%
2018/10/24	2	90.00	2	89.40	88.70	0	9,647	0.00%
2018/10/22	1	89.20	2	88.65	87.60	-1	9,712	-0.01%
2018/10/19	6	87.97	3	87.73	88.20	3	9,710	0.03%
2018/10/18	1	89.50	1	90.90	91.50	0	9,729	0.00%
2018/10/16	1	86.60	1	87.30	85.70	0	9,711	0.00%
2018/10/15	0	0.00	3	84.30	84.10	-3	9,766	-0.03%
2018/10/12	2	82.20	2	84.10	81.80	0	9,924	0.00%
2018/10/05	4	81.13	30	79.30	82.90	-26	10,492	-0.25%
2018/10/02	2	87.85	2	88.45	88.50	0	10,517	0.00%
2018/09/28	2	85.00	2	83.15	85.00	0	10,777	0.00%
2018/09/26	1	87.50	0	0.00	87.60	1	10,329	0.01%
2018/09/21	25	86.70	25	84.80	92.00	0	10,261	0.00%
2018/09/20	12	88.33	60	87.52	86.70	-48	10,166	-0.47%
2018/09/17	1	98.00	6	98.38	98.90	-5	9,787	-0.05%
2018/09/14	5	96.40	1	93.40	97.40	4	9,783	0.04%
2018/09/13	10	93.30	0	0.00	91.50	10	9,721	0.10%
2018/09/12	11	92.35	2	91.30	91.00	9	9,721	0.09%
2018/09/11	41	95.33	40	93.55	96.00	1	9,686	0.01%
2018/09/10	4	99.18	0	0.00	98.30	4	9,484	0.04%
2018/09/07	1	103.50	3	105.50	105.00	-2	9,377	-0.02%
2018/09/05	5	109.50	0	0.00	110.00	5	9,264	0.05%
2018/09/03	13	113.62	15	109.73	109.00	-2	9,213	-0.02%
2018/08/31	7	109.14	8	108.25	109.50	-1	9,043	-0.01%
2018/08/30	4	107.50	1	106.00	107.50	3	9,042	0.03%
2018/08/29	0	0.00	1	105.50	105.00	-1	9,152	-0.01%
2018/08/28	0	0.00	3	106.00	104.50	-3	9,253	-0.03%
2018/08/27	5	105.00	3	104.17	104.50	2	9,388	0.02%
2018/08/24	1	103.00	8	101.56	103.00	-7	9,607	-0.07%
2018/08/23	20	101.38	13	101.50	103.00	7	9,680	0.07%
2018/08/22	1	102.50	1	99.90	100.00	0	9,718	0.00%
2018/08/21	0	0.00	2	102.00	102.00	-2	9,801	-0.02%
2018/08/20	1	103.50	1	103.00	103.00	0	9,839	0.00%
2018/08/17	6	100.35	9	100.27	101.50	-3	9,844	-0.03%
2018/08/16	69	94.82	76	93.83	99.00	-7	9,826	-0.07%
2018/08/15	54	99.31	52	98.13	96.10	2	9,895	0.02%
2018/08/14	2	106.00	8	105.63	106.00	-6	9,683	-0.06%
2018/08/13	18	104.53	3	103.00	105.00	15	9,738	0.15%
2018/08/10	53	103.48	0	0.00	103.50	53	9,685	0.55%
2018/08/08	0	0.00	1	100.50	101.00	-1	9,683	-0.01%
2018/08/06	0	0.00	1	100.50	99.70	-1	9,737	-0.01%
2018/08/03	5	98.56	6	98.17	99.30	-1	9,836	-0.01%
2018/08/02	6	100.18	4	99.35	99.30	2	9,828	0.02%
2018/08/01	1	105.00	1	105.00	105.00	0	9,855	0.00%
2018/07/31	1	100.50	1	102.50	102.00	0	9,988	0.00%
2018/07/30	0	0.00	1	104.00	103.00	-1	10,038	-0.01%
2018/07/27	1	104.50	2	104.75	104.00	-1	10,238	-0.01%
2018/07/26	0	0.00	2	102.00	101.50	-2	10,511	-0.02%
2018/07/25	9	102.33	6	102.33	101.50	3	10,717	0.03%
2018/07/24	4	104.88	10	105.05	106.00	-6	10,875	-0.06%
2018/07/23	7	99.31	13	99.58	99.40	-6	10,838	-0.06%
2018/07/20	12	101.23	6	101.42	102.00	6	11,023	0.05%
2018/07/19	6	99.53	6	100.50	100.00	0	10,982	0.00%
2018/07/17	6	105.25	1	103.00	104.00	5	11,292	0.04%
2018/07/16	1	107.00	0	0.00	103.50	1	11,324	0.01%
2018/07/13	1	101.00	5	99.74	100.00	-4	10,966	-0.04%
2018/07/12	1	91.60	1	93.00	95.40	0	10,727	0.00%
2018/07/11	1	93.60	0	0.00	92.50	1	10,773	0.01%
2018/07/10	2	96.70	2	99.00	97.20	0	10,628	0.00%
2018/07/09	0	0.00	4	97.13	96.30	-4	10,494	-0.04%
2018/07/06	0	0.00	8	93.66	93.80	-8	10,379	-0.08%
2018/07/04	3	89.97	0	0.00	88.60	3	10,270	0.03%
2018/07/03	1	89.40	1.4	90.31	90.10	-0.4	10,415	0.00%
2018/07/02	2	89.25	0	0.00	87.60	2	10,342	0.02%
2018/06/27	0	0.00	2	81.40	80.60	-2	10,314	-0.02%
2018/06/26	0	0.00	1	80.30	80.50	-1	10,512	-0.01%
2018/06/21	1	84.00	0	0.00	85.40	1	11,105	0.01%
2018/06/20	1	81.20	1	81.90	83.00	0	11,124	0.00%
2018/06/19	2	89.75	1	88.00	88.00	1	11,045	0.01%
2018/06/15	1	89.30	1	88.90	89.20	0	11,074	0.00%
2018/06/12	1	93.20	0	0.00	91.00	1	10,910	0.01%
2018/06/11	0	0.00	2	90.10	92.00	-2	10,850	-0.02%
2018/06/08	0	0.00	2	93.15	91.00	-2	10,839	-0.02%
2018/06/07	1	92.30	1	92.20	91.70	0	10,771	0.00%
2018/06/06	2	93.65	3	94.67	92.20	-1	10,697	-0.01%
2018/06/05	2	90.30	14	91.21	92.00	-12	10,565	-0.11%
2018/06/04	3	90.13	1	90.30	90.20	2	10,513	0.02%
2018/06/01	19	90.63	4	90.78	90.20	15	10,342	0.15%
2018/05/31	1	85.80	3	86.10	86.30	-2	10,089	-0.02%
2018/05/30	3	83.50	0	0.00	82.90	3	10,025	0.03%
2018/05/28	1	85.30	1	84.60	84.00	0	9,920	0.00%
2018/05/24	1	85.00	1	84.80	84.80	0	9,888	0.00%
2018/05/23	1	83.30	1	85.50	85.70	0	9,782	0.00%
2018/05/22	0	0.00	3	79.40	80.20	-3	9,455	-0.03%
2018/05/21	0	0.00	1	74.80	75.00	-1	9,232	-0.01%
2018/05/15	3	72.07	0	0.00	71.70	3	9,175	0.03%
2018/05/11	0	0.00	1	73.70	72.80	-1	9,148	-0.01%
2018/05/08	0	0.00	3	77.80	78.40	-3	8,899	-0.03%
2018/05/04	3	79.30	0	0.00	74.70	3	8,697	0.03%
2018/05/03	0	0.00	1	75.00	77.70	-1	8,575	-0.01%
2018/05/02	0	0.00	3	72.17	72.20	-3	8,262	-0.04%
2018/04/30	5	68.94	1	68.70	68.40	4	8,059	0.05%
2018/04/27	0	0.00	1	72.80	72.00	-1	7,900	-0.01%
2018/04/26	4	72.38	5	72.32	70.80	-1	7,895	-0.01%
2018/04/25	43	70.68	46	71.13	70.30	-3	7,613	-0.04%
2018/04/24	1	69.00	3	69.43	69.00	-2	7,543	-0.03%
2018/04/23	18	70.72	14	69.59	68.90	4	7,395	0.05%
2018/04/20	4	78.50	1	78.60	76.40	3	7,001	0.04%
2018/04/19	2	84.50	1	85.00	83.60	1	6,875	0.01%
2018/04/17	2	82.70	0	0.00	82.60	2	7,055	0.03%
2018/04/13	1	87.10	1	87.10	87.20	0	7,004	0.00%
2018/04/10	1	86.30	0	0.00	85.00	1	7,211	0.01%
2018/04/03	2	91.10	0	0.00	92.50	2	7,018	0.03%
2018/04/02	2	94.40	0	0.00	93.80	2	6,991	0.03%
2018/03/31	1	96.60	0	0.00	96.60	1	7,049	0.01%
2018/03/30	0	0.00	2	98.30	98.60	-2	7,018	-0.03%
2018/03/29	2	95.20	1	96.20	95.00	1	6,854	0.01%
2018/03/28	1	93.00	0	0.00	90.20	1	6,644	0.02%
2018/03/27	0	0.00	2	95.00	94.50	-2	6,475	-0.03%
2018/03/26	4	96.25	0	0.00	95.00	4	6,184	0.06%
2018/03/23	1	105.00	0	0.00	105.00	1	5,915	0.02%
2018/03/21	0	111.00	0	0.00	111.00	0	5,866	0.00%
2018/03/19	1	110.50	0	0.00	111.00	1	6,086	0.02%
2018/03/15	0	115.00	0	0.00	112.50	0	6,212	0.00%
2018/03/14	0	113.00	0	0.00	113.00	0	6,265	0.00%
2018/02/27	1	113.00	1	113.00	112.00	0	6,648	0.00%
2018/02/01	0	0.00	4	116.50	117.00	-4	7,434	-0.05%
2018/01/31	1	117.00	1	118.00	117.00	0	7,401	0.00%
2018/01/26	6	115.00	2	114.00	116.00	4	7,221	0.06%
2018/01/23	1	115.00	1	115.50	115.00	0	6,989	0.00%
2018/01/22	8	114.00	12	112.21	115.00	-4	6,955	-0.06%
2018/01/18	5	106.50	6	108.00	108.00	-1	6,907	-0.01%
2018/01/17	11	106.95	6	106.08	105.50	5	6,891	0.07%
2018/01/16	2	105.50	3	105.50	104.00	-1	6,919	-0.01%
2018/01/15	4	106.50	2	107.50	108.00	2	6,935	0.03%
2018/01/12	9	110.39	9	111.06	108.00	0	6,825	0.00%
2018/01/11	5	117.00	5	118.10	114.00	0	6,647	0.00%
2018/01/10	0	0.00	1	114.50	116.50	-1	6,651	-0.02%
2018/01/08	6	120.17	12	120.33	121.50	-6	6,644	-0.09%
2018/01/05	3	121.83	2	121.50	121.50	1	6,618	0.02%
2018/01/04	14	119.64	12	118.13	120.50	2	6,568	0.03%
2018/01/03	3	112.33	3	112.83	113.00	0	6,414	0.00%
2018/01/02	3	108.17	4	108.75	111.50	-1	6,374	-0.02%