京鼎 (3413)-凱基-高美館券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
318.5
漲跌
▲8.5
漲幅
+2.74%
成交量
1,302張
產業
上市半導體類股
560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

京鼎 (3413)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	6	319.17	2	319.25	318.50	4	1,714	0.23%
2024/12/02	1	313.00	0	0.00	310.00	1	1,708	0.06%
2024/11/29	0	0.00	2	307.25	308.50	-2	1,711	-0.12%
2024/11/28	1	302.61	2	305.00	305.00	-1	1,734	-0.06%
2024/11/27	1	312.50	2	313.00	308.00	-1	1,755	-0.06%
2024/11/25	1	319.50	2	319.00	320.00	-1	1,787	-0.06%
2024/11/22	2.1	320.72	1	321.00	318.00	1.1	1,798	0.06%
2024/11/21	1	317.00	0.1	315.00	315.50	0.9	1,806	0.05%
2024/11/20	0	0.00	2	314.50	314.50	-2	1,810	-0.11%
2024/11/18	1	307.52	4	306.50	305.50	-3	1,806	-0.16%
2024/11/15	4.1	311.99	0	0.00	310.50	4.1	1,808	0.23%
2024/11/14	3.9	312.36	4	309.50	309.50	-0.1	1,844	-0.01%
2024/11/13	4.5	322.71	3	319.50	321.00	1.5	1,839	0.08%
2024/11/12	2.1	325.80	2.3	320.24	319.00	-0.2	1,897	-0.01%
2024/11/11	1	330.00	0	0.00	332.00	1	1,951	0.05%
2024/11/08	0.5	342.90	0	0.00	335.00	0.5	1,955	0.03%
2024/11/07	9.5	341.18	1	339.00	339.00	8.5	1,962	0.44%
2024/11/06	0.6	350.34	2.4	350.00	357.50	-1.8	1,903	-0.09%
2024/11/05	1	353.50	1	354.00	354.00	0	1,901	0.00%
2024/11/04	2	345.25	1	346.50	348.00	1	1,898	0.05%
2024/11/01	0	0.00	2	341.75	348.50	-2	1,908	-0.10%
2024/10/30	0	0.00	1	344.00	344.50	-1	1,911	-0.05%
2024/10/29	3.3	337.10	0	0.00	341.50	3.3	1,944	0.17%
2024/10/28	2	350.75	1	354.00	346.50	1	1,933	0.05%
2024/10/25	1.1	349.09	0	0.00	351.50	1.1	1,932	0.06%
2024/10/24	5	356.70	1	350.50	348.00	4	1,935	0.21%
2024/10/23	1	349.50	2.2	352.42	361.50	-1.2	1,937	-0.06%
2024/10/22	2	345.00	1	345.00	347.00	1	1,913	0.05%
2024/10/21	2	352.25	1	352.50	352.50	1	1,921	0.05%
2024/10/18	1	348.50	0	0.00	344.00	1	1,940	0.05%
2024/10/17	1.4	346.83	8	346.25	346.00	-6.6	1,970	-0.34%
2024/10/16	0	0.00	4	358.63	357.00	-4	1,929	-0.21%
2024/10/15	0	0.00	0	371.00	368.50	0	1,896	0.00%
2024/10/14	3.1	360.72	2	364.25	364.50	1.1	1,887	0.06%
2024/10/11	1	366.50	3	366.83	366.00	-2	1,909	-0.10%
2024/10/09	2	355.75	3	353.83	353.00	-1	1,917	-0.05%
2024/10/08	4	362.88	3	362.33	363.00	1	1,929	0.05%
2024/10/07	5	349.70	0	0.00	347.50	5	1,935	0.26%
2024/10/04	4	355.49	3	345.17	345.00	1	1,967	0.05%
2024/10/01	3	355.67	2	351.25	351.50	1	2,010	0.05%
2024/09/30	1	360.50	2	356.04	356.50	-1	2,086	-0.05%
2024/09/27	3	377.33	1	373.00	365.00	2	2,142	0.09%
2024/09/26	3.3	378.06	5.2	377.96	373.50	-1.9	2,204	-0.09%
2024/09/25	3	361.50	1	358.50	359.00	2	2,227	0.09%
2024/09/24	1.1	361.60	0	0.00	362.00	1.1	2,232	0.05%
2024/09/23	0	0.00	4	368.50	366.50	-4	2,243	-0.18%
2024/09/20	5	366.60	2	372.50	363.00	3	2,271	0.13%
2024/09/19	3	365.83	1	370.50	369.50	2	2,288	0.09%
2024/09/16	3	373.00	3	376.50	366.00	0	2,296	0.00%
2024/09/13	4	367.38	1	370.50	368.00	3	2,303	0.13%
2024/09/12	0	0.00	1	359.50	366.50	-1	2,306	-0.04%
2024/09/11	0	0.00	1.2	359.58	362.50	-1.2	2,263	-0.05%
2024/09/10	0	0.00	2.2	356.73	352.00	-2.2	2,226	-0.10%
2024/09/09	4	351.25	4	355.51	362.50	0	2,197	0.00%
2024/09/06	1	337.00	2.3	335.57	345.00	-1.3	2,112	-0.06%
2024/09/05	2.7	315.61	1	318.50	314.00	1.7	2,065	0.08%
2024/09/04	0.1	319.00	1.3	321.92	318.50	-1.2	2,061	-0.06%
2024/09/03	1	341.50	0	0.00	342.00	1	2,048	0.05%
2024/08/30	1	351.50	0.9	352.50	351.00	0.1	2,041	0.00%
2024/08/29	0.3	346.53	0	356.50	355.00	0.3	2,026	0.02%
2024/08/28	1.6	351.31	2.1	345.98	351.00	-0.5	2,013	-0.02%
2024/08/26	1	341.00	0	0.00	335.00	1	1,999	0.05%
2024/08/23	0	0.00	1	344.50	342.00	-1	1,993	-0.05%
2024/08/22	2	333.00	1	335.50	333.50	1	1,995	0.05%
2024/08/21	2	334.50	1	336.50	336.00	1	1,999	0.05%
2024/08/20	0	0.00	1	338.50	338.50	-1	2,007	-0.05%
2024/08/19	0	0.00	0.1	339.50	334.50	-0.1	2,028	-0.01%
2024/08/15	0	0.00	0	342.00	339.50	0	2,000	0.00%
2024/08/14	3	344.97	1	341.00	336.50	2	2,007	0.10%
2024/08/13	1.3	332.00	2	331.62	342.00	-0.7	1,948	-0.04%
2024/08/12	0	0.00	1	315.00	311.00	-1	1,893	-0.05%
2024/08/09	0	300.00	1	305.93	308.00	-1	1,876	-0.05%
2024/08/08	1.1	291.45	1	289.00	289.00	0.1	1,854	0.01%
2024/08/07	0.1	295.50	1	281.00	297.50	-0.9	1,843	-0.05%
2024/08/06	2	264.50	0	0.00	270.50	2	1,834	0.11%
2024/08/05	2.3	272.22	3	271.00	271.00	-0.7	1,843	-0.04%
2024/08/02	3	305.00	2	306.00	301.00	1	1,842	0.05%
2024/08/01	2	321.50	2	324.25	322.00	0	1,892	0.00%
2024/07/31	1	304.50	2	305.50	304.50	-1	1,864	-0.05%
2024/07/30	0.1	304.71	0	0.00	312.00	0.1	1,874	0.00%
2024/07/29	1.1	309.19	0	0.00	309.00	1.1	1,872	0.06%
2024/07/26	1.1	305.79	0	0.00	315.00	1.1	1,889	0.06%
2024/07/22	11.1	323.86	0	0.00	317.00	11.1	1,864	0.60%
2024/07/19	1.1	331.57	1	329.50	330.50	0.1	1,844	0.01%
2024/07/18	0.5	336.54	1.3	342.08	334.50	-0.8	1,829	-0.05%
2024/07/17	1.4	362.46	1	363.50	363.00	0.4	1,790	0.02%
2024/07/16	1.1	365.98	1	366.00	361.00	0.1	1,799	0.00%
2024/07/12	2.2	365.36	1.3	364.35	364.00	0.9	1,872	0.05%
2024/07/11	4.2	386.94	4.4	383.27	377.00	-0.2	1,856	-0.01%
2024/07/10	2.1	382.93	1	389.00	384.00	1.1	1,843	0.06%
2024/07/09	0.1	383.50	0	0.00	390.00	0.1	1,824	0.01%
2024/07/08	0.2	386.25	1	398.50	396.50	-0.8	1,811	-0.04%
2024/07/05	3	393.00	2.1	392.85	397.50	0.9	1,781	0.05%
2024/07/04	1	381.00	1	391.16	387.50	0	1,742	0.00%
2024/07/03	0	0.00	1.3	353.03	363.50	-1.3	1,690	-0.08%
2024/07/02	5	345.90	7	346.14	345.00	-2	1,633	-0.12%
2024/07/01	0	0.00	3.2	323.83	338.00	-3.2	1,576	-0.20%
2024/06/28	1	314.00	0	0.00	308.50	1	1,533	0.07%
2024/06/27	0	0.00	3	319.17	317.00	-3	1,538	-0.20%
2024/06/26	4	318.38	4.1	314.00	313.00	-0.1	1,548	-0.01%
2024/06/25	1.2	302.25	3	301.66	307.50	-1.8	1,536	-0.12%
2024/06/24	1	319.15	1	319.50	324.50	0	1,548	0.00%
2024/06/21	2	329.00	1.1	329.68	327.50	0.9	1,582	0.06%
2024/06/20	3.2	325.81	1.5	317.60	328.00	1.7	1,576	0.11%
2024/06/19	2.5	313.31	2.3	313.35	313.50	0.2	1,568	0.01%
2024/06/17	0	0.00	0.3	309.00	306.50	-0.3	1,667	-0.02%
2024/06/14	1.3	309.96	1	311.00	308.00	0.3	1,766	0.02%
2024/06/13	1.1	313.10	13	315.62	317.00	-12	1,803	-0.66%
2024/06/12	2	313.00	1	309.50	312.00	1	1,885	0.05%
2024/06/11	5	309.20	4	309.50	308.00	1	1,952	0.05%
2024/06/07	2	302.75	2	304.75	306.50	0	1,967	0.00%
2024/06/06	1	312.00	1.1	306.49	303.50	-0.1	1,973	-0.01%
2024/06/05	1	306.00	1.6	303.75	305.50	-0.6	1,988	-0.03%
2024/06/04	0.3	304.00	0	0.00	304.00	0.3	2,031	0.01%
2024/06/03	0.2	298.50	2	299.75	301.50	-1.8	2,055	-0.09%
2024/05/31	1.2	297.73	0	0.00	294.50	1.2	2,063	0.06%
2024/05/28	4.5	308.16	0	0.00	303.50	4.5	2,146	0.21%
2024/05/27	11	313.23	2.3	314.44	315.50	8.8	2,146	0.41%
2024/05/24	2	307.50	3	308.00	309.00	-1	2,155	-0.05%
2024/05/23	0	0.00	1	302.50	304.00	-1	2,196	-0.05%
2024/05/22	1.1	297.05	0	0.00	299.00	1.1	2,238	0.05%
2024/05/20	12.6	311.58	9	312.61	304.50	3.6	2,271	0.16%
2024/05/15	2	309.00	4.1	306.46	304.50	-2.1	2,303	-0.09%
2024/05/14	4	306.11	2	303.75	304.50	2	2,320	0.09%
2024/05/13	1	312.00	1	310.50	311.50	0	2,309	0.00%
2024/05/10	1	309.50	4.2	312.50	312.00	-3.2	2,305	-0.14%
2024/05/09	3.2	309.19	1	311.00	311.50	2.2	2,298	0.10%
2024/05/08	0	0.00	1.1	320.27	318.50	-1.1	2,280	-0.05%
2024/05/07	2	314.00	2.1	308.50	319.50	-0.1	2,270	0.00%
2024/05/03	0	0.00	3	298.33	297.50	-3	2,208	-0.14%
2024/05/02	0	292.50	0	0.00	291.00	0	2,202	0.00%
2024/04/30	0	0.00	0	301.20	302.00	0	2,195	0.00%
2024/04/29	0	0.00	0	292.50	294.50	0	2,179	0.00%
2024/04/26	0	0.00	1	292.00	290.00	-1	2,211	-0.05%
2024/04/23	2	284.00	0	0.00	284.00	2	2,208	0.09%
2024/04/19	0	284.50	9	284.39	288.00	-9	2,180	-0.41%
2024/04/18	4	294.00	4	293.63	294.00	0	2,134	0.00%
2024/04/17	2	305.50	1	305.00	308.50	1	2,098	0.05%
2024/04/16	1	293.51	0	0.00	295.50	1	2,086	0.05%
2024/04/15	1	300.50	1	312.00	305.00	0	2,079	0.00%
2024/04/12	1	310.50	1	313.49	307.50	0	2,064	0.00%
2024/04/11	0	295.21	0	0.00	296.00	0	2,027	0.00%
2024/04/10	1	299.00	0	0.00	298.50	1	2,012	0.05%
2024/04/09	1	305.50	21	302.40	297.00	-20	2,000	-1.00%
2024/04/08	4	307.50	0	0.00	309.50	4	1,976	0.20%
2024/04/03	1	314.49	0.1	310.00	308.00	1	1,998	0.05%
2024/04/02	1	314.00	0	0.00	314.00	1	1,973	0.05%
2024/04/01	2	303.00	2	304.75	304.00	0	1,937	0.00%
2024/03/29	0	0.00	3.4	295.44	297.00	-3.4	1,912	-0.18%
2024/03/28	3	304.00	3	302.00	299.50	0	1,878	0.00%
2024/03/27	7	310.00	6	309.00	307.50	1	1,846	0.05%
2024/03/26	5.3	310.98	3.1	301.49	299.50	2.2	1,797	0.12%
2024/03/25	3	298.33	4	299.63	297.50	-1	1,728	-0.06%
2024/03/22	0	0.00	0.3	292.29	297.50	-0.3	1,707	-0.02%
2024/03/21	2.1	298.88	4	294.63	294.00	-2	1,676	-0.12%
2024/03/20	2.1	291.73	3.7	290.55	290.00	-1.6	1,628	-0.10%
2024/03/19	4	277.25	6	280.09	291.50	-2	1,580	-0.13%
2024/03/18	13.6	270.31	4	271.75	273.50	9.6	1,484	0.65%
2024/03/15	10	270.55	9	271.55	270.00	1	1,435	0.07%
2024/03/14	1	262.00	6	259.75	263.00	-5	1,324	-0.38%
2024/03/13	1.6	250.89	2	247.00	246.50	-0.4	1,239	-0.03%
2024/03/12	2	248.50	1	248.00	248.50	1	1,206	0.08%
2024/03/11	1	250.50	0	0.00	244.00	1	1,186	0.08%
2024/03/08	2.1	251.12	0.1	250.00	248.00	2	1,161	0.17%
2024/03/07	6.3	258.19	3	259.83	253.50	3.3	1,113	0.30%
2024/03/06	0	0.00	1	254.50	255.00	-1	1,078	-0.09%
2024/03/05	3	251.67	1	252.50	252.50	2	1,055	0.19%
2024/03/04	2	251.00	9	249.45	257.00	-7	1,030	-0.68%
2024/03/01	4	252.00	0	0.00	247.50	4	979	0.41%
2024/02/29	0	0.00	4	241.50	240.00	-4	946	-0.42%
2024/02/27	8	248.94	7	243.43	244.00	1	924	0.11%
2024/02/26	2	251.00	1	248.52	248.50	1	904	0.11%
2024/02/23	11	248.27	12.1	250.99	250.00	-1.1	848	-0.13%
2024/02/22	16	240.09	15	241.60	245.00	1	789	0.13%
2024/02/21	1	230.00	0	0.00	230.00	1	734	0.14%
2024/02/20	5	233.90	4	235.50	231.00	1	726	0.14%
2024/02/19	2	231.00	1	230.50	231.00	1	713	0.14%
2024/02/16	3	238.00	6.3	233.04	233.50	-3.3	695	-0.47%
2024/02/15	0.4	217.00	0.2	219.00	221.00	0.2	638	0.02%
2024/02/05	0	0.00	2	212.00	212.50	-2	621	-0.32%
2024/02/01	0	0.00	0	213.00	212.50	0	612	0.00%
2024/01/31	2	216.00	0.1	216.00	216.00	1.9	605	0.31%
2024/01/30	1	218.00	1.2	218.21	217.50	-0.2	595	-0.03%
2024/01/29	1	211.50	0	0.00	214.00	1	582	0.17%
2024/01/26	1	213.00	0	0.00	213.50	1	579	0.17%
2024/01/25	1	218.50	2.1	217.76	217.50	-1.1	568	-0.19%
2024/01/24	1	215.50	0	0.00	213.00	1	552	0.18%
2024/01/23	1	211.50	0	0.00	215.00	1	546	0.18%
2024/01/22	7.1	212.58	1	214.50	211.00	6.1	533	1.14%
2024/01/19	2	206.50	1	207.50	207.50	1	496	0.20%
2024/01/17	0	0.00	0.1	204.00	203.50	-0.1	488	-0.02%
2024/01/12	0	0.00	3	207.50	207.00	-3	465	-0.64%
2024/01/09	1	208.50	5	209.50	209.00	-4	449	-0.89%
2024/01/03	0	0.00	3	208.67	207.00	-3	429	-0.70%
2024/01/02	0	0.00	3	210.00	210.50	-3	426	-0.70%
2023/12/27	0	0.00	2	204.25	205.50	-2	366	-0.55%
2023/12/25	1	199.50	1	199.00	199.00	0	353	0.00%
2023/12/20	2	201.00	0	0.00	200.00	2	354	0.57%
2023/12/19	0	203.50	0	0.00	201.00	0	351	0.00%
2023/12/15	1	207.50	2	204.50	203.00	-1	345	-0.29%
2023/12/14	0	0.00	0.1	205.00	205.50	-0.1	334	-0.03%
2023/12/12	9	197.78	4	200.62	198.00	5	303	1.65%
2023/12/07	3	194.00	6	195.00	193.00	-3	293	-1.02%
2023/12/05	0	0.00	1	196.00	196.00	-1	306	-0.33%
2023/11/29	0.1	198.00	0	0.00	197.50	0.1	314	0.03%
2023/11/21	0	0.00	1	198.50	197.50	-1	324	-0.31%
2023/11/14	4	192.50	1	191.50	192.00	3	321	0.93%
2023/11/13	4.1	190.60	0	0.00	188.00	4.1	316	1.30%
2023/11/09	0	0.00	0.1	187.50	186.50	-0.1	314	-0.03%
2023/11/08	0.1	187.00	0	0.00	187.00	0.1	327	0.03%
2023/10/27	2	185.00	3	185.00	183.00	-1	375	-0.27%
2023/10/13	0	0.00	0.1	191.00	191.50	-0.1	394	-0.03%
2023/10/04	2.1	185.00	0	0.00	186.00	2.1	391	0.54%
2023/09/26	0	0.00	1	187.50	186.00	-1	433	-0.23%
2023/09/20	1	187.00	0	0.00	187.50	1	499	0.20%
2023/09/18	3	187.50	3.1	187.03	187.00	-0.1	515	-0.02%
2023/09/14	1	189.00	1.1	188.09	188.50	-0.1	537	-0.02%
2023/09/12	1	187.00	0	0.00	187.50	1	554	0.18%
2023/09/11	1	190.00	0	0.00	185.50	1	569	0.18%
2023/09/08	2	189.25	2	188.50	189.50	0	587	0.00%
2023/09/06	1	187.00	1	186.50	186.50	0	619	0.00%
2023/09/01	0	0.00	0	186.00	186.00	0	628	0.00%
2023/08/30	0	0.00	2	181.50	181.50	-2	616	-0.32%
2023/08/28	1	179.50	0	0.00	179.50	1	621	0.16%
2023/08/25	0	0.00	0.1	181.00	182.00	-0.1	634	-0.01%
2023/08/23	1	181.00	1	179.00	180.00	0	630	0.00%
2023/08/17	1	174.50	1	173.00	175.50	0	618	0.00%
2023/08/14	2.1	174.74	0	0.00	173.50	2.1	613	0.33%
2023/08/10	0	179.00	0	0.00	181.00	0	599	0.00%
2023/08/09	0	0.00	1	176.00	176.50	-1	589	-0.17%
2023/08/08	0.1	180.00	0	0.00	178.50	0.1	582	0.02%
2023/08/07	1	182.00	0	0.00	183.50	1	575	0.17%
2023/07/28	5	187.50	8	187.94	188.00	-3	569	-0.53%
2023/07/25	1	182.00	0	0.00	181.50	1	556	0.18%
2023/07/24	1.1	181.00	0	0.00	181.00	1.1	555	0.19%
2023/07/21	1	182.50	0	0.00	181.50	1	557	0.18%
2023/07/20	1	185.50	0	0.00	183.50	1	561	0.18%
2023/07/18	1	186.00	1	186.00	184.50	0	563	0.00%
2023/07/17	1	185.00	0	0.00	185.50	1	563	0.18%
2023/07/14	0	0.00	2	186.50	186.50	-2	566	-0.35%
2023/07/13	2	185.50	0	0.00	184.00	2	569	0.35%
2023/07/12	1	183.50	0	0.00	184.00	1	568	0.18%
2023/07/10	1	184.00	0	0.00	181.00	1	565	0.18%
2023/07/06	1	186.50	0	0.00	185.50	1	555	0.18%
2023/07/04	2	192.00	2	190.50	190.00	0	536	0.00%
2023/07/03	0.2	191.50	1	191.53	191.00	-0.8	532	-0.16%
2023/06/30	1	202.01	11	202.00	202.00	-10	508	-1.96%
2023/06/29	0	203.00	0	0.00	202.50	0	486	0.00%
2023/06/21	1	206.00	1	207.49	207.50	0	461	0.00%
2023/06/20	0	0.00	2	205.50	204.00	-2	445	-0.45%
2023/06/19	2	202.75	0	0.00	203.50	2	446	0.45%
2023/06/15	7.2	205.99	0	0.00	205.00	7.2	433	1.66%
2023/06/14	2.5	206.40	9	204.11	205.00	-6.5	423	-1.53%
2023/06/13	7	203.43	0.2	202.50	202.50	6.9	408	1.68%
2023/06/12	3.5	202.17	0	0.00	201.00	3.5	388	0.90%
2023/06/08	0.4	196.63	1	197.00	195.50	-0.6	361	-0.17%
2023/06/07	0.1	196.00	0	0.00	195.50	0.1	368	0.03%
2023/06/06	0.3	194.35	0	0.00	194.00	0.3	378	0.09%
2023/06/05	0.2	197.25	0	0.00	196.50	0.2	388	0.05%
2023/06/02	2.1	195.52	0	0.00	195.50	2.1	415	0.51%
2023/05/31	8.2	197.93	0	196.00	196.00	8.2	430	1.90%
2023/05/26	3	192.00	3	191.83	190.50	0	438	0.00%
2023/05/15	0	0.00	1	183.00	183.00	-1	456	-0.22%
2023/05/08	1	187.50	0	0.00	191.00	1	473	0.21%
2023/05/04	1	187.00	0	0.00	188.00	1	482	0.21%
2023/04/26	0.1	184.00	0.1	183.50	185.00	0	501	0.00%
2023/04/25	0.1	188.41	0	0.00	185.00	0.1	500	0.02%
2023/04/24	1	188.00	0	0.00	188.00	1	493	0.20%
2023/04/21	0.1	191.00	0	0.00	190.00	0.1	491	0.02%
2023/04/20	1	191.00	0	0.00	190.50	1	489	0.20%
2023/04/13	1	197.00	0	0.00	196.00	1	488	0.20%
2023/03/29	0.1	195.50	0	0.00	195.00	0.1	496	0.02%
2023/03/28	0	0.00	2.3	195.62	195.50	-2.3	501	-0.45%
2023/03/24	0.3	201.13	1	201.00	201.00	-0.7	510	-0.14%
2023/03/23	1	198.00	0	0.00	198.00	1	503	0.20%
2023/03/20	0.2	195.50	0	0.00	195.50	0.2	508	0.04%
2023/03/16	1.2	192.14	0	0.00	191.50	1.2	507	0.24%
2023/03/14	0	0.00	1	192.00	192.50	-1	513	-0.19%
2023/03/13	0	0.00	1	193.00	194.00	-1	521	-0.19%
2023/03/10	0.4	194.50	0	0.00	194.00	0.4	523	0.07%
2023/03/09	2	198.75	0	0.00	196.50	2	518	0.39%
2023/03/08	1	200.00	1	200.00	200.00	0	504	0.00%
2023/03/07	0	204.00	0	0.00	202.50	0	493	0.00%
2023/02/17	1	202.00	0	0.00	201.50	1	475	0.21%
2023/02/14	1	204.00	1	205.50	202.00	0	521	0.00%
2023/02/09	0	0.00	10	199.50	200.50	-10	560	-1.78%
2023/02/08	5.1	200.47	0	0.00	202.50	5.1	566	0.90%
2023/02/07	1	198.50	4	198.25	198.50	-3	552	-0.54%
2023/02/02	10	198.50	0	0.00	197.00	10	551	1.81%
2023/01/05	1	183.00	0	0.00	183.50	1	600	0.17%
2023/01/03	1	181.50	1	182.00	181.50	0	623	0.00%
2022/12/28	0	0.00	0.3	179.00	178.00	-0.3	628	-0.04%
2022/12/27	0	0.00	1	184.00	183.00	-1	629	-0.16%
2022/12/22	1	187.00	0	0.00	186.50	1	645	0.15%
2022/12/16	0	188.00	1	188.00	186.50	-1	654	-0.15%
2022/12/12	1	195.00	0	0.00	194.50	1	659	0.15%
2022/12/09	1	196.50	1	196.50	197.00	0	667	0.00%
2022/12/07	1	196.00	1	192.00	192.00	0	700	0.00%
2022/11/29	1	188.00	0	0.00	188.50	1	727	0.14%
2022/11/25	0	0.00	10	188.50	188.50	-10	728	-1.37%
2022/11/22	10	189.50	1	188.00	189.50	9	719	1.25%
2022/11/18	2	190.00	12	187.00	187.00	-10	712	-1.40%
2022/11/17	4	187.25	0	0.00	189.00	4	708	0.56%
2022/11/16	6	189.50	1	187.50	189.00	5	708	0.71%
2022/11/14	0	0.00	1	185.00	185.50	-1	689	-0.15%
2022/11/11	1	184.50	1	183.50	183.50	0	676	0.00%
2022/11/09	3.3	181.69	3	182.67	182.00	0.3	639	0.04%
2022/11/02	1	171.00	0	0.00	173.00	1	589	0.17%
2022/11/01	0	0.00	0	169.50	170.00	0	582	0.00%
2022/10/25	0	167.50	0	0.00	162.50	0	562	0.00%
2022/10/14	1	171.50	1	174.00	174.00	0	525	0.00%
2022/10/11	1	181.00	0	0.00	180.00	1	503	0.20%
2022/10/07	0	0.00	1	190.50	190.00	-1	502	-0.20%
2022/09/29	1	186.00	0	0.00	181.00	1	505	0.20%
2022/09/28	1	190.00	1	191.00	184.00	0	497	0.00%
2022/09/19	1.1	211.27	1	207.00	206.50	0.1	493	0.02%
2022/09/16	1	208.00	0	0.00	207.00	1	487	0.21%
2022/09/13	0	0.00	2	214.75	219.00	-2	452	-0.44%
2022/09/05	0	0.00	1	197.00	197.00	-1	415	-0.24%
2022/08/18	1	202.50	0	0.00	205.00	1	402	0.25%
2022/08/16	0	0.00	0.3	206.00	204.50	-0.3	400	-0.07%
2022/08/11	0	0.00	0	203.00	203.00	0	388	0.00%
2022/08/05	0	193.00	0	0.00	194.00	0	397	0.00%
2022/07/25	0	0.00	0.2	195.50	195.00	-0.2	436	-0.03%
2022/07/20	0	0.00	1	194.00	193.50	-1	442	-0.23%
2022/07/08	0.2	178.00	0	0.00	178.00	0.2	477	0.04%
2022/07/04	0	0.00	0.3	170.67	170.00	-0.3	607	-0.05%
2022/07/01	0.1	173.00	2	175.00	172.00	-1.9	619	-0.31%
2022/06/30	1	178.50	0	0.00	178.50	1	616	0.16%
2022/06/24	0	0.00	1	186.50	186.50	-1	624	-0.16%
2022/06/23	1.2	184.25	0	0.00	184.00	1.2	627	0.18%
2022/06/20	0	192.00	2	190.50	190.00	-2	648	-0.31%
2022/06/17	0	200.00	0	0.00	198.50	0	656	0.00%
2022/06/14	0	0.00	5	207.50	210.00	-5	701	-0.71%
2022/06/06	2	223.00	0	0.00	222.50	2	745	0.27%
2022/05/30	1	218.94	0	0.00	218.00	1	797	0.13%
2022/05/27	0	0.00	1	210.50	210.50	-1	803	-0.12%
2022/05/24	0.1	210.00	0	0.00	210.00	0.1	832	0.01%
2022/05/20	0	216.00	0	0.00	216.00	0	853	0.00%
2022/05/16	0	0.00	1	215.00	214.50	-1	899	-0.11%
2022/05/12	0	0.00	1	213.00	210.50	-1	910	-0.11%
2022/05/10	0.3	205.50	0	0.00	206.00	0.3	911	0.03%
2022/04/27	0.1	212.50	0	0.00	215.00	0.1	1,086	0.00%
2022/04/25	1	214.50	0	0.00	219.00	1	1,312	0.08%
2022/04/22	2	225.25	3	227.00	225.00	-1	1,465	-0.07%
2022/04/20	0	0.00	4	230.50	230.00	-4	1,573	-0.25%
2022/04/19	0	0.00	1	229.50	229.00	-1	1,642	-0.06%
2022/04/13	4	225.88	2	226.75	227.00	2	1,719	0.12%
2022/04/12	1	236.00	3	237.00	234.50	-2	1,729	-0.12%
2022/04/11	1	230.50	1	228.00	221.50	0	1,688	0.00%
2022/04/08	2.1	229.41	0	0.00	229.00	2.1	1,730	0.12%
2022/03/31	0	0.00	0	234.00	234.00	0	1,880	0.00%
2022/03/30	0	238.00	0	0.00	238.00	0	1,892	0.00%
2022/03/29	0.1	236.35	0	0.00	236.50	0.1	1,922	0.00%
2022/03/25	6	238.50	0	0.00	237.00	6	1,952	0.31%
2022/03/21	0	230.00	0	0.00	230.00	0	1,924	0.00%
2022/03/18	0	222.00	4	227.50	229.00	-4	1,925	-0.21%
2022/03/17	0	222.00	0	0.00	222.50	0	1,918	0.00%
2022/03/15	0	210.00	0	0.00	207.00	0	1,932	0.00%
2022/03/14	2	213.25	2	213.25	214.50	0	1,996	0.00%
2022/03/08	0.1	200.50	0	0.00	198.50	0.1	2,050	0.00%
2022/03/02	1	214.50	0	0.00	216.00	1	2,052	0.05%
2022/03/01	1	217.50	0	0.00	219.00	1	2,044	0.05%
2022/02/23	3	220.50	0	0.00	218.50	3	2,024	0.15%
2022/02/22	0	0.00	1.4	218.40	219.00	-1.4	2,028	-0.07%
2022/02/18	0	0.00	1	222.00	222.50	-1	2,033	-0.05%
2022/02/16	0.1	222.00	0	0.00	221.00	0.1	2,075	0.00%
2022/01/26	1	220.00	1	221.50	222.00	0	2,140	0.00%
2022/01/25	1	229.00	2	223.50	223.00	-1	2,131	-0.05%
2022/01/24	1	231.00	0.1	232.00	231.50	0.9	2,112	0.04%
2022/01/21	2	237.00	2	236.25	235.00	0	2,090	0.00%
2022/01/20	1	237.50	1	239.00	245.50	0	2,041	0.00%
2022/01/19	4	250.88	0	0.00	246.50	4	1,993	0.20%
2022/01/18	2	256.00	2	260.00	264.50	0	1,881	0.00%
2022/01/17	8	256.63	9	261.44	259.00	-1	1,769	-0.06%
2022/01/14	1	234.00	1.2	236.96	242.00	-0.2	1,607	-0.01%
2022/01/12	1	250.50	1	251.00	255.00	0	1,496	0.00%
2022/01/11	2	249.00	1	242.00	242.00	1	1,425	0.07%
2022/01/10	2	241.00	0	0.00	245.50	2	1,407	0.14%
2022/01/07	0.2	244.00	0	0.00	240.50	0.2	1,401	0.01%
2022/01/06	0	0.00	0.5	249.18	247.00	-0.5	1,352	-0.04%
2022/01/05	2.1	245.60	1.7	244.29	247.50	0.4	1,324	0.03%
2022/01/03	1	247.50	0	0.00	241.50	1	1,247	0.08%
2021/12/29	4.2	255.89	8.6	259.27	258.00	-4.4	1,153	-0.38%
2021/12/28	0	0.00	2	251.75	252.50	-2	1,091	-0.18%
2021/12/27	1.4	242.07	3	244.33	248.50	-1.6	1,063	-0.15%
2021/12/23	1.1	235.57	1	241.00	243.00	0.1	1,038	0.00%
2021/12/21	1	240.00	1	234.00	232.50	0	1,010	0.00%
2021/12/15	0	234.00	0	0.00	235.00	0	994	0.00%
2021/12/10	1	237.49	1	237.50	240.00	0	969	0.00%
2021/12/09	1	240.50	0	0.00	238.00	1	953	0.10%
2021/12/08	1	242.50	3	239.33	242.00	-2	934	-0.21%
2021/12/07	0	0.00	0.1	230.00	232.50	-0.1	861	-0.01%
2021/12/03	0	0.00	7.1	231.25	234.00	-7.1	833	-0.85%
2021/12/02	2	227.00	1	229.50	225.00	1	797	0.13%
2021/12/01	1	227.00	2	229.50	229.50	-1	781	-0.13%
2021/11/30	0.1	224.50	0	0.00	224.00	0.1	758	0.01%
2021/11/24	1	216.00	0	0.00	215.00	1	727	0.14%
2021/11/23	0	0.00	1	213.50	214.50	-1	728	-0.14%
2021/11/22	0.5	221.50	0	0.00	219.00	0.5	726	0.07%
2021/11/19	0	218.00	0	0.00	217.50	0	730	0.00%
2021/11/18	1	221.00	0	0.00	221.00	1	731	0.14%
2021/11/17	2	226.00	1	224.00	224.00	1	729	0.14%
2021/11/16	5.1	226.04	3	231.67	226.00	2.1	720	0.29%
2021/11/15	1	230.00	0	0.00	230.00	1	688	0.15%
2021/11/11	1	221.00	2	223.75	224.00	-1	657	-0.15%
2021/11/09	0	0.00	1	217.50	213.50	-1	622	-0.16%
2021/11/05	1	210.50	0	0.00	210.00	1	621	0.16%
2021/11/04	1	206.50	3	212.83	211.50	-2	608	-0.33%
2021/11/03	0	0.00	1	203.00	203.00	-1	589	-0.17%
2021/11/02	1	199.00	0	0.00	199.00	1	584	0.17%
2021/10/29	1	203.01	0	0.00	204.50	1	567	0.18%
2021/10/28	1	203.50	1	205.00	202.50	0	567	0.00%
2021/10/22	0	0.00	1	200.00	201.50	-1	595	-0.17%
2021/10/21	0	0.00	10	201.00	198.50	-10	600	-1.67%
2021/10/20	11	200.32	0	0.00	198.50	11	606	1.82%
2021/10/15	0	0.00	0.1	200.00	198.50	-0.1	664	-0.02%
2021/10/14	0	192.50	0	0.00	192.50	0	673	0.00%
2021/10/13	0	190.00	1	189.00	189.00	-1	689	-0.14%
2021/10/12	0.1	191.09	0	0.00	189.50	0.1	720	0.02%
2021/10/08	1	192.50	0	0.00	192.50	1	752	0.13%
2021/10/07	0.2	198.23	0	0.00	196.50	0.2	799	0.03%
2021/10/06	1.1	192.09	0	0.00	191.50	1.1	926	0.11%
2021/10/04	0	196.00	0	0.00	194.50	0	985	0.00%
2021/10/01	0	201.00	0	0.00	199.50	0	987	0.00%
2021/09/30	1	205.00	0	0.00	205.50	1	995	0.10%
2021/09/29	0.1	208.00	0.2	207.00	206.00	-0.1	1,008	-0.01%
2021/09/28	0.4	215.00	1.2	212.44	211.00	-0.8	1,039	-0.08%
2021/09/27	0.4	220.93	0.1	222.00	220.50	0.3	1,049	0.03%
2021/09/24	0.2	219.00	2	219.00	219.50	-1.8	1,056	-0.17%
2021/09/22	3	217.50	0	0.00	214.50	3	1,102	0.27%
2021/09/17	0	212.00	0	0.00	212.50	0	1,119	0.00%
2021/09/16	1	210.00	0	0.00	207.50	1	1,159	0.09%
2021/09/10	1	215.00	1	216.00	218.00	0	1,234	0.00%
2021/09/08	1	209.50	0	0.00	208.00	1	1,258	0.08%
2021/09/03	1	217.50	1	219.50	219.50	0	1,356	0.00%
2021/09/02	1	217.52	0	0.00	217.00	1	1,408	0.07%
2021/09/01	2.1	219.30	2	221.00	223.00	0.1	1,408	0.00%
2021/08/31	0	0.00	1	215.00	216.50	-1	1,415	-0.07%
2021/08/27	0	0.00	22	214.27	214.00	-22	1,434	-1.53%
2021/08/25	0	0.00	1	213.50	215.00	-1	1,514	-0.07%
2021/08/24	6.3	216.16	0	0.00	215.50	6.3	1,555	0.41%
2021/08/23	19	217.61	2	219.00	218.00	17	1,578	1.08%
2021/08/19	2	213.25	1	213.50	210.50	1	1,617	0.06%
2021/08/18	1	210.00	0	0.00	219.50	1	1,626	0.06%
2021/08/16	1	213.00	0	0.00	213.00	1	1,663	0.06%
2021/08/13	0	221.00	0	0.00	219.50	0	1,678	0.00%
2021/08/12	1	225.50	0	0.00	226.00	1	1,711	0.06%
2021/08/10	0	0.00	1	226.00	226.00	-1	1,752	-0.06%
2021/08/09	1	232.00	0	0.00	229.00	1	1,781	0.06%
2021/08/04	2	239.50	1	237.50	238.00	1	1,897	0.05%
2021/08/02	1	240.00	0	0.00	241.00	1	1,965	0.05%
2021/07/30	0	233.50	0	0.00	233.00	0	1,992	0.00%
2021/07/29	1	235.00	0	0.00	237.00	1	2,010	0.05%
2021/07/28	2	225.00	1	232.00	233.00	1	2,026	0.05%
2021/07/26	2	239.50	2	241.25	240.50	0	2,092	0.00%
2021/07/21	1	235.49	0	0.00	234.50	1	2,113	0.05%
2021/07/16	0	0.00	7	250.86	252.00	-7	2,155	-0.32%
2021/07/15	2	258.51	13	258.00	258.00	-11	2,161	-0.51%
2021/07/14	4	263.13	3.4	264.23	263.50	0.6	2,149	0.03%
2021/07/13	6	257.17	8	260.00	263.50	-2	2,148	-0.09%
2021/07/12	8	251.31	2	251.75	251.50	6	2,118	0.28%
2021/07/08	0	0.00	16	241.00	241.00	-16	2,181	-0.73%
2021/07/07	2	245.75	0	0.00	244.00	2	2,235	0.09%
2021/07/06	4	246.25	1	244.00	245.50	3	2,273	0.13%
2021/07/05	2	245.50	4	246.75	245.50	-2	2,330	-0.09%
2021/07/02	2	239.75	2	239.25	239.50	0	2,386	0.00%
2021/06/30	3	240.67	4	244.00	238.50	-1	2,693	-0.04%
2021/06/29	3	239.83	1.1	239.18	241.00	1.9	2,706	0.07%
2021/06/28	0	0.00	0.1	240.50	232.50	-0.1	2,697	0.00%
2021/06/25	1	238.00	5	238.70	237.50	-4	2,701	-0.15%
2021/06/23	2	232.00	2	229.75	232.50	0	2,749	0.00%
2021/06/21	1.2	223.52	0	0.00	223.00	1.2	2,853	0.04%
2021/06/18	0	236.00	0	0.00	236.50	0	2,831	0.00%
2021/06/16	0	0.00	0.1	234.50	230.50	-0.1	2,854	0.00%
2021/06/15	1.1	233.12	0	0.00	236.00	1.1	2,857	0.04%
2021/06/11	3	237.00	3	239.50	237.50	0	2,855	0.00%
2021/06/10	4	234.38	1.5	238.00	239.00	2.5	2,820	0.09%
2021/06/08	1	225.53	0	0.00	225.50	1	2,801	0.04%
2021/06/04	0	0.00	1	229.00	229.00	-1	2,838	-0.04%
2021/06/03	3	232.00	0	0.00	232.00	3	2,864	0.10%
2021/06/02	4	228.13	4	227.50	228.00	0	2,879	0.00%
2021/06/01	1	243.00	7	241.64	243.50	-6	2,838	-0.21%
2021/05/31	1	231.50	0	0.00	234.00	1	2,814	0.04%
2021/05/28	0	0.00	3	233.00	229.00	-3	2,809	-0.11%
2021/05/26	2	230.50	1	229.01	229.00	1	2,823	0.04%
2021/05/25	11	227.59	11	230.68	227.50	0	2,852	0.00%
2021/05/24	0	0.00	3	216.17	219.50	-3	2,885	-0.10%
2021/05/21	1	216.50	0	0.00	218.00	1	2,899	0.03%
2021/05/20	1	213.50	0	0.00	213.50	1	2,924	0.03%
2021/05/19	2	207.50	0	0.00	206.50	2	2,947	0.07%
2021/05/18	0	200.00	1	198.58	210.00	-1	2,977	-0.03%
2021/05/17	1	187.00	0	0.00	191.00	1	3,016	0.03%
2021/05/14	2	209.00	0	0.00	204.00	2	3,008	0.07%
2021/05/13	4	190.25	5	201.70	205.50	-1	3,008	-0.03%
2021/05/12	3	198.33	4	194.38	193.50	-1	2,960	-0.03%
2021/05/11	2	205.25	2	202.75	208.00	0	2,941	0.00%
2021/05/10	5	220.50	0	0.00	217.50	5	2,914	0.17%
2021/05/07	0	0.00	1	221.50	225.50	-1	2,911	-0.03%
2021/05/06	1	216.00	1	209.00	209.00	0	2,916	0.00%
2021/05/04	2.1	215.63	3	212.67	216.50	-0.9	2,975	-0.03%
2021/05/03	5	227.80	0	0.00	225.00	5	2,989	0.17%
2021/04/29	1	239.00	0	0.00	239.50	1	3,110	0.03%
2021/04/28	4	239.50	0	0.00	238.00	4	3,236	0.12%
2021/04/27	4	241.00	0	0.00	241.00	4	3,317	0.12%
2021/04/26	2	245.75	1	244.00	244.00	1	3,314	0.03%
2021/04/22	0.1	247.00	1	244.00	242.00	-1	3,476	-0.03%
2021/04/19	0	247.00	0	0.00	243.50	0	3,479	0.00%
2021/04/16	3	249.58	0	0.00	246.00	3	3,505	0.09%
2021/04/15	2	254.75	2	257.75	264.50	0	3,444	0.00%
2021/04/14	0	0.00	2	253.00	257.00	-2	3,437	-0.06%
2021/04/13	5.4	269.61	1	270.00	263.50	4.4	3,400	0.13%
2021/04/12	6	271.92	5.2	275.47	274.50	0.8	3,362	0.02%
2021/04/09	1	273.50	0.3	271.00	272.00	0.7	3,353	0.02%
2021/04/08	0.4	275.25	0	278.00	280.50	0.4	3,287	0.01%
2021/04/07	7.1	267.28	12	265.75	273.00	-4.9	3,197	-0.15%
2021/04/06	13	256.23	31	255.52	258.50	-18	3,015	-0.60%
2021/03/31	3	234.00	1	232.50	233.00	2	2,831	0.07%
2021/03/30	1	241.00	0	0.00	240.50	1	2,801	0.04%
2021/03/29	2	245.00	1	250.00	244.50	1	2,779	0.04%
2021/03/26	2	247.50	8	246.44	245.00	-6	2,753	-0.22%
2021/03/25	1	243.50	3	239.33	235.50	-2	2,708	-0.07%
2021/03/24	5	237.00	18	240.39	239.50	-13	2,699	-0.48%
2021/03/23	4	230.50	0	0.00	227.50	4	2,619	0.15%
2021/03/22	2	232.50	3	233.17	232.00	-1	2,613	-0.04%
2021/03/19	0	0.00	1	223.00	228.50	-1	2,612	-0.04%
2021/03/18	1	225.00	1	226.50	227.00	0	2,604	0.00%
2021/03/17	1	223.00	1	223.50	223.50	0	2,626	0.00%
2021/03/16	3	221.67	1	222.00	222.50	2	2,625	0.08%
2021/03/12	1	224.00	0	0.00	225.00	1	2,713	0.04%
2021/03/11	3	218.00	0	0.00	229.00	3	2,769	0.11%
2021/03/10	0	0.00	1	224.00	218.00	-1	2,834	-0.04%
2021/03/09	4.1	218.66	1	221.50	219.00	3.1	2,921	0.11%
2021/03/08	1	226.00	0	0.00	223.50	1	2,941	0.03%
2021/03/05	2	227.75	1	226.00	227.50	1	2,936	0.03%
2021/03/04	3	230.01	1	232.50	229.50	2	2,951	0.07%
2021/03/03	4	232.75	2	236.25	235.50	2	2,966	0.07%
2021/03/02	3	238.00	1	246.00	236.50	2	2,951	0.07%
2021/02/26	2	242.50	1	248.00	241.00	1	2,971	0.03%
2021/02/25	4	256.13	0	0.00	254.00	4	3,015	0.13%
2021/02/24	4	262.00	25.2	257.28	258.50	-21.2	3,006	-0.70%
2021/02/23	0	0.00	2	248.50	253.50	-2	3,011	-0.07%
2021/02/22	5	252.40	9	256.83	250.00	-4	3,010	-0.13%
2021/02/19	14	252.29	6	254.33	251.50	8	2,999	0.27%
2021/02/18	2	240.25	3	242.50	244.50	-1	2,995	-0.03%
2021/02/17	4	244.63	3	245.00	245.00	1	3,048	0.03%
2021/02/05	12	224.75	5	223.00	223.00	7	3,004	0.23%
2021/02/04	10	227.50	2	224.75	227.50	8	3,019	0.26%
2021/02/03	2	222.25	9	222.44	222.50	-7	3,009	-0.23%
2021/02/02	1	220.00	1	221.50	224.00	0	3,026	0.00%
2021/02/01	2	211.75	2	214.50	213.50	0	3,035	0.00%
2021/01/29	1	220.50	1	221.00	216.00	0	3,035	0.00%
2021/01/28	2.3	224.52	1	227.00	222.00	1.3	3,018	0.04%
2021/01/27	0	0.00	1	234.00	233.00	-1	2,991	-0.03%
2021/01/26	3	239.83	1	249.00	232.00	2	2,978	0.07%
2021/01/25	1	253.94	1	246.00	251.00	0	2,902	0.00%
2021/01/22	10	250.40	4.3	248.01	252.00	5.7	2,836	0.20%
2021/01/21	0.1	245.00	6.3	243.09	248.50	-6.2	2,676	-0.23%
2021/01/20	5	228.10	10	234.20	226.00	-5	2,539	-0.20%
2021/01/19	5	226.00	1	226.00	223.00	4	2,438	0.16%
2021/01/18	2	228.50	1	225.00	225.50	1	2,414	0.04%
2021/01/15	26	243.52	9	238.22	230.00	17	2,378	0.71%
2021/01/13	1	227.00	1	229.50	229.00	0	2,165	0.00%
2021/01/12	3	227.17	3.1	226.27	224.00	-0.1	2,136	0.00%
2021/01/11	1	226.50	4	227.88	226.50	-3	2,098	-0.14%
2021/01/08	15	224.17	2	223.50	221.50	13	2,043	0.64%
2021/01/07	1	223.50	2	223.50	223.00	-1	2,017	-0.05%
2021/01/06	1	222.00	3	220.67	219.50	-2	1,985	-0.10%
2021/01/05	0	0.00	2	215.75	218.50	-2	1,947	-0.10%
2021/01/04	3	215.67	2	217.50	219.50	1	1,935	0.05%
2020/12/31	1	209.50	0	0.00	210.00	1	1,895	0.05%
2020/12/29	2	205.00	0	0.00	205.00	2	1,896	0.11%
2020/12/28	1	206.00	5	207.50	207.00	-4	1,915	-0.21%
2020/12/24	0	0.00	0.1	210.00	209.00	-0.1	1,953	0.00%
2020/12/23	2	208.00	1	209.00	209.00	1	1,969	0.05%
2020/12/22	1	209.50	0	0.00	203.50	1	1,985	0.05%
2020/12/21	4	206.25	2	211.25	212.00	2	1,977	0.10%
2020/12/18	2	210.50	0	0.00	210.50	2	1,964	0.10%
2020/12/17	1.1	218.05	0	0.00	217.00	1.1	1,957	0.06%
2020/12/16	2	218.00	0	0.00	216.50	2	1,948	0.10%
2020/12/15	3	215.50	2	217.50	214.00	1	1,946	0.05%
2020/12/14	2	218.00	2	220.50	218.00	0	1,929	0.00%
2020/12/11	5	223.40	3	222.53	220.50	2	1,927	0.10%
2020/12/10	3.2	227.94	13	225.08	227.00	-9.8	1,896	-0.52%
2020/12/09	3	228.50	1	230.50	230.50	2	1,870	0.11%
2020/12/08	5	229.00	2	220.00	227.50	3	1,832	0.16%
2020/12/07	9.2	225.22	11.2	222.15	222.50	-2	1,785	-0.11%
2020/12/04	10	219.00	15	219.17	221.00	-5	1,721	-0.29%
2020/12/03	1	214.50	5	216.30	215.50	-4	1,631	-0.25%
2020/12/02	1	209.50	2	208.75	206.50	-1	1,536	-0.07%
2020/12/01	2	204.00	1	205.50	205.50	1	1,508	0.07%
2020/11/30	3	206.00	3	206.67	204.50	0	1,525	0.00%
2020/11/27	2	206.50	2	206.75	210.50	0	1,511	0.00%
2020/11/26	1	205.00	0	0.00	205.00	1	1,490	0.07%
2020/11/25	0	0.00	3	208.00	204.00	-3	1,490	-0.20%
2020/11/24	6	208.42	8	210.25	209.50	-2	1,471	-0.14%
2020/11/23	2	203.25	1	204.00	204.00	1	1,416	0.07%
2020/11/20	11	206.77	8	207.06	207.00	3	1,431	0.21%
2020/11/18	15	203.17	25	203.40	202.50	-10	1,371	-0.73%
2020/11/17	5	202.80	9	205.44	200.50	-4	1,373	-0.29%
2020/11/16	15	200.27	19	202.34	204.00	-4	1,391	-0.29%
2020/11/13	0	0.00	6	194.25	195.00	-6	1,329	-0.45%
2020/11/12	3	191.00	2	191.50	191.50	1	1,327	0.08%
2020/11/11	2	187.50	0	0.00	188.00	2	1,330	0.15%
2020/11/10	2	186.25	2	185.00	185.50	0	1,358	0.00%
2020/11/09	4	189.38	4	189.25	191.50	0	1,406	0.00%
2020/11/04	2	177.50	2	179.00	180.00	0	1,482	0.00%
2020/11/03	1	175.50	0	0.00	176.00	1	1,524	0.07%
2020/11/02	0	0.00	3	170.33	172.50	-3	1,617	-0.19%
2020/10/28	1	178.50	0	0.00	177.50	1	1,785	0.06%
2020/10/26	2	181.00	0	0.00	180.50	2	1,823	0.11%
2020/10/20	0	0.00	1	181.50	181.50	-1	2,147	-0.05%
2020/10/19	1	180.50	2	182.50	182.50	-1	2,289	-0.04%
2020/10/16	3	182.33	1	179.50	179.00	2	2,312	0.09%
2020/10/15	1	184.50	0	0.00	184.50	1	2,356	0.04%
2020/10/14	0	0.00	3	182.50	184.00	-3	2,369	-0.13%
2020/10/13	2	181.50	1	182.50	184.00	1	2,432	0.04%
2020/10/12	2	182.75	9	180.83	181.00	-7	2,484	-0.28%
2020/10/08	4	181.88	0	0.00	181.50	4	2,538	0.16%
2020/10/05	2	180.75	0	0.00	179.00	2	2,821	0.07%
2020/09/30	0	0.00	2	175.50	179.50	-2	3,034	-0.07%
2020/09/29	6	178.00	2	177.75	176.00	4	3,088	0.13%
2020/09/28	2	172.25	1	172.50	173.00	1	3,130	0.03%
2020/09/25	2	178.00	1	177.00	174.50	1	3,193	0.03%
2020/09/22	1	183.50	0	0.00	184.50	1	3,541	0.03%
2020/09/21	2	187.75	0	0.00	187.00	2	3,569	0.06%
2020/09/17	0	0.00	1	191.00	191.50	-1	3,651	-0.03%
2020/09/16	3	189.50	0	0.00	188.50	3	3,771	0.08%
2020/09/15	0	0.00	1	190.00	188.00	-1	3,795	-0.03%
2020/09/11	1	182.50	0	0.00	183.00	1	3,832	0.03%
2020/09/10	1	184.00	2	184.25	183.50	-1	3,850	-0.03%
2020/09/09	0	0.00	1	184.00	185.50	-1	3,855	-0.03%
2020/09/07	0	0.00	1	188.50	186.00	-1	3,857	-0.03%
2020/09/04	1	189.00	4	190.13	190.50	-3	3,882	-0.08%
2020/09/03	2	193.75	10	194.40	194.00	-8	3,903	-0.20%
2020/09/02	1	189.00	0	0.00	189.00	1	3,889	0.03%
2020/09/01	0	0.00	14	188.93	192.50	-14	3,902	-0.36%
2020/08/31	8	190.56	6	194.67	191.00	2	3,932	0.05%
2020/08/28	1	190.50	17	192.85	192.00	-16	3,959	-0.40%
2020/08/27	1	198.00	1	196.00	196.50	0	3,974	0.00%
2020/08/26	12	197.04	2	197.25	198.00	10	4,003	0.25%
2020/08/25	20	191.50	6	190.75	192.50	14	3,971	0.35%
2020/08/24	10	186.75	1	185.00	187.00	9	3,959	0.23%
2020/08/21	7	184.50	0	0.00	184.50	7	3,957	0.18%
2020/08/20	7	181.36	49	183.98	182.50	-42	3,937	-1.07%
2020/08/19	51	199.16	39	198.06	198.00	12	3,897	0.31%
2020/08/18	8	207.81	10	205.00	204.50	-2	3,885	-0.05%
2020/08/17	31	208.29	29	209.53	207.50	2	3,883	0.05%
2020/08/14	6	202.58	49	202.29	204.50	-43	3,885	-1.11%
2020/08/13	1	202.00	43	200.41	197.00	-42	3,859	-1.09%
2020/08/12	7	198.86	12	199.33	200.50	-5	3,805	-0.13%
2020/08/11	32	206.72	0	0.00	205.50	32	3,780	0.85%
2020/08/10	31	210.71	2	214.75	212.00	29	3,868	0.75%
2020/08/07	7	219.14	16	219.97	217.50	-9	3,937	-0.23%
2020/08/06	9	220.44	8	221.69	223.00	1	3,942	0.03%
2020/08/05	7	216.21	4	216.75	217.00	3	3,865	0.08%
2020/08/04	4	212.63	17	210.68	217.00	-13	3,847	-0.34%
2020/08/03	9	210.00	44	212.77	208.50	-35	3,839	-0.91%
2020/07/31	19	205.29	2	204.75	207.50	17	3,803	0.45%
2020/07/30	4	204.75	3	204.00	204.50	1	3,817	0.03%
2020/07/29	1	202.00	3	203.00	203.50	-2	3,835	-0.05%
2020/07/28	24	203.23	12	208.46	202.50	12	3,853	0.31%
2020/07/27	21	209.79	88.1	209.94	209.00	-67.1	3,798	-1.77%
2020/07/24	19	209.68	27	207.13	207.00	-8	3,735	-0.21%
2020/07/23	25	210.32	18.2	211.25	211.50	6.9	3,698	0.19%
2020/07/22	5	200.90	6	201.75	202.00	-1	3,636	-0.03%
2020/07/21	45	199.93	14	201.39	201.50	31	3,689	0.84%
2020/07/20	42	194.77	1	195.50	195.00	41	3,660	1.12%
2020/07/17	3	198.83	5	200.70	198.00	-2	3,663	-0.05%
2020/07/16	7	198.29	10	203.00	200.00	-3	3,625	-0.08%
2020/07/15	38	206.91	0	0.00	204.00	38	3,592	1.06%
2020/07/14	3	209.50	8	210.63	206.50	-5	3,671	-0.14%
2020/07/13	81	209.56	4.2	212.24	212.00	76.9	3,696	2.08%
2020/07/10	7	216.71	141	225.68	214.00	-134	3,636	-3.68%	大賣/鉅額交易
2020/07/09	139	226.39	90	225.66	228.00	49	3,519	1.39%	大買/
2020/07/08	51	204.13	4	203.88	207.50	47	3,364	1.40%
2020/07/07	24	197.98	17	200.00	198.00	7	3,350	0.21%
2020/07/06	25.1	199.53	14	195.43	201.50	11.1	3,364	0.33%
2020/07/03	7	195.57	7	194.64	194.00	0	3,374	0.00%
2020/07/02	13	192.31	11	190.32	193.00	2	3,353	0.06%
2020/07/01	27	187.94	31	185.66	184.50	-4	3,263	-0.12%
2020/06/30	2	178.00	3	178.83	180.00	-1	3,071	-0.03%
2020/06/29	4	176.88	5	174.80	174.50	-1	3,048	-0.03%
2020/06/24	3	176.83	33	178.12	177.50	-30	3,050	-0.98%
2020/06/23	16	176.09	3	175.83	173.00	13	3,021	0.43%
2020/06/22	5	176.50	13	176.23	178.00	-8	2,958	-0.27%
2020/06/19	6	175.42	3	174.83	173.00	3	2,991	0.10%
2020/06/18	0	0.00	2	175.50	175.50	-2	2,991	-0.07%
2020/06/17	2	174.75	1	173.00	175.00	1	2,973	0.03%
2020/06/16	0	0.00	2	168.50	171.00	-2	2,966	-0.07%
2020/06/15	0	0.00	1	167.50	164.00	-1	2,980	-0.03%
2020/06/12	4	165.13	2	164.00	167.00	2	3,003	0.07%
2020/06/11	8	170.56	12	172.92	168.00	-4	3,026	-0.13%
2020/06/10	10	176.20	1	175.50	175.50	9	3,039	0.30%
2020/06/09	4	175.75	3	176.67	176.50	1	3,017	0.03%
2020/06/08	6	176.50	1	177.00	175.00	5	3,024	0.17%
2020/06/05	5	175.00	1	177.00	173.50	4	3,006	0.13%
2020/06/04	3	172.00	1	174.50	172.50	2	2,993	0.07%
2020/06/03	2	170.50	1	170.00	171.00	1	2,980	0.03%
2020/06/02	26	170.08	24	169.94	171.50	2	2,947	0.07%
2020/06/01	7	166.57	4	167.25	166.00	3	2,896	0.10%
2020/05/29	3	165.83	1	165.50	164.00	2	2,880	0.07%
2020/05/28	3	167.00	1	169.50	167.00	2	2,869	0.07%
2020/05/27	5	170.50	6	170.25	169.00	-1	2,865	-0.03%
2020/05/26	2	168.50	1	169.99	168.50	1	2,862	0.03%
2020/05/25	0	0.00	1.1	164.73	167.00	-1.1	2,845	-0.04%
2020/05/22	1	166.00	1	169.50	165.50	0	2,838	0.00%
2020/05/21	15	173.00	13	172.85	168.00	2	2,827	0.07%
2020/05/20	3	167.33	3	167.50	169.00	0	2,796	0.00%
2020/05/19	3	168.50	3	168.00	167.00	0	2,829	0.00%
2020/05/18	1	169.00	3	166.67	165.00	-2	2,834	-0.07%
2020/05/15	18	168.89	32	174.53	166.00	-14	2,818	-0.50%
2020/05/14	19	173.18	14	173.39	167.00	5	2,711	0.18%
2020/05/13	9	181.67	7	183.00	185.00	2	2,663	0.08%
2020/05/12	0	0.00	1	177.50	177.50	-1	2,635	-0.04%
2020/05/11	1	176.00	1	176.50	176.00	0	2,668	0.00%
2020/05/08	3	175.00	23	175.04	173.50	-20	2,647	-0.76%
2020/05/07	2	168.00	10	169.55	170.00	-8	2,576	-0.31%
2020/05/06	1	172.00	0	0.00	166.50	1	2,572	0.04%
2020/05/05	12	168.25	2	169.50	168.00	10	2,557	0.39%
2020/05/04	3	163.83	11	165.64	165.50	-8	2,534	-0.32%
2020/04/30	8	164.31	8	164.31	165.00	0	2,497	0.00%
2020/04/29	3	161.00	7	160.86	160.00	-4	2,460	-0.16%
2020/04/28	10	159.00	9	159.28	159.50	1	2,441	0.04%
2020/04/27	22	152.43	18.1	153.14	153.00	3.9	2,406	0.16%
2020/04/24	1	149.00	4	147.75	147.00	-3	2,341	-0.13%
2020/04/23	0	0.00	2	144.50	144.50	-2	2,367	-0.08%
2020/04/22	5	141.50	5	137.00	142.00	0	2,361	0.00%
2020/04/21	4	139.63	1	136.50	136.00	3	2,359	0.13%
2020/04/20	2	142.50	4	142.00	141.50	-2	2,427	-0.08%
2020/04/17	6	144.75	2	150.00	142.00	4	2,523	0.16%
2020/04/16	4	141.88	15	142.80	139.00	-11	2,398	-0.46%
2020/04/15	7	140.21	0	0.00	139.50	7	2,375	0.29%
2020/04/13	26	135.88	19	137.08	134.50	7	2,329	0.30%
2020/04/10	3	141.67	5	141.30	142.50	-2	2,266	-0.09%
2020/04/09	10	138.85	11	143.91	140.50	-1	2,262	-0.04%
2020/04/08	12	134.92	4	135.00	138.00	8	2,202	0.36%
2020/04/07	2	125.25	5	127.00	131.00	-3	2,130	-0.14%
2020/04/01	1	114.00	2	114.75	115.50	-1	2,157	-0.05%
2020/03/31	2	115.00	3	116.17	116.00	-1	2,192	-0.05%
2020/03/30	1	114.50	0	0.00	115.00	1	2,209	0.05%
2020/03/27	6	121.17	1	114.50	114.50	5	2,208	0.23%
2020/03/26	3	117.67	5	116.10	118.00	-2	2,195	-0.09%
2020/03/25	2	108.00	4	109.38	112.00	-2	2,161	-0.09%
2020/03/24	1	98.70	0	0.00	102.00	1	2,141	0.05%
2020/03/23	2	95.30	1	94.70	93.00	1	2,163	0.05%
2020/03/20	0	0.00	16	97.68	101.50	-16	2,209	-0.72%
2020/03/19	4	99.50	2	98.00	92.70	2	2,258	0.09%
2020/03/18	2	104.50	3	104.83	103.00	-1	2,441	-0.04%
2020/03/17	3	107.50	1	107.50	104.00	2	2,585	0.08%
2020/03/13	2	120.00	0	0.00	120.00	2	2,705	0.07%
2020/03/12	3	139.00	4	137.13	133.00	-1	2,726	-0.04%
2020/03/10	3	148.17	1	148.00	150.50	2	2,696	0.07%
2020/03/09	2	153.00	0	0.00	152.00	2	2,673	0.07%
2020/03/06	1	161.00	0	0.00	161.00	1	2,659	0.04%
2020/03/05	1	164.00	0	0.00	165.00	1	2,677	0.04%
2020/03/04	1	164.00	0	0.00	163.50	1	2,687	0.04%
2020/03/03	5	172.00	0	0.00	167.50	5	2,711	0.18%
2020/03/02	2	163.00	1	161.00	166.00	1	2,752	0.04%
2020/02/27	0	0.00	2	168.25	167.00	-2	2,776	-0.07%
2020/02/26	1	172.00	1	175.00	173.00	0	2,779	0.00%
2020/02/25	2	178.50	1	175.50	177.50	1	2,777	0.04%
2020/02/24	2	182.25	5	183.80	181.00	-3	2,782	-0.11%
2020/02/21	1	187.50	1	189.00	188.00	0	2,786	0.00%
2020/02/20	2	192.50	3	191.17	190.00	-1	2,838	-0.04%
2020/02/19	2	188.00	1	190.50	186.00	1	2,896	0.03%
2020/02/17	0	0.00	1	187.50	189.00	-1	2,905	-0.03%
2020/02/14	3	189.67	2	190.75	188.50	1	2,893	0.03%
2020/02/13	1	186.00	2	185.00	185.00	-1	2,839	-0.04%
2020/02/12	2	181.25	12	185.96	186.00	-10	2,820	-0.35%
2020/02/11	0	0.00	1	176.00	176.00	-1	2,770	-0.04%
2020/02/07	1	176.50	1	178.00	175.00	0	2,837	0.00%
2020/02/06	1	174.50	2.3	176.41	182.50	-1.3	2,844	-0.05%
2020/02/05	5	175.70	4	175.75	171.50	1	2,855	0.04%
2020/02/04	1	174.00	1	173.50	174.00	0	2,869	0.00%
2020/02/03	1	164.50	2	169.00	170.00	-1	2,887	-0.03%
2020/01/31	4	178.00	0	0.00	175.00	4	2,918	0.14%
2020/01/30	2	180.25	3	179.67	175.50	-1	2,985	-0.03%
2020/01/20	4	195.50	1	194.50	194.50	3	3,005	0.10%
2020/01/17	20	200.83	34	207.60	197.00	-14	3,008	-0.47%
2020/01/16	1	199.00	2	199.75	200.50	-1	2,917	-0.03%
2020/01/15	3	199.83	1	195.50	195.50	2	2,911	0.07%
2020/01/14	10	200.90	9	199.50	197.50	1	2,932	0.03%
2020/01/13	2	192.50	17	188.24	197.50	-15	2,860	-0.52%
2020/01/10	6	183.75	0	0.00	184.00	6	2,870	0.21%
2020/01/09	44	184.69	1	185.00	185.00	43	2,927	1.47%
2020/01/08	0	0.00	2	181.00	180.00	-2	2,889	-0.07%
2020/01/07	6	177.42	2	176.50	176.50	4	2,866	0.14%
2020/01/03	25	183.90	3	184.67	180.00	22	2,832	0.78%
2020/01/02	2	180.50	1	183.50	184.50	1	2,778	0.04%
2019/12/31	2	178.00	0	0.00	178.00	2	2,742	0.07%
2019/12/30	2	179.50	1	179.50	179.00	1	2,718	0.04%
2019/12/27	0	0.00	1	185.00	184.00	-1	2,679	-0.04%
2019/12/26	5	180.50	5	177.60	177.50	0	2,615	0.00%
2019/12/25	2	185.25	1	182.50	184.00	1	2,563	0.04%
2019/12/24	3	182.00	0	0.00	182.00	3	2,520	0.12%
2019/12/23	0	0.00	1	188.00	185.50	-1	2,494	-0.04%
2019/12/20	2	188.00	0	188.00	188.00	2	2,462	0.08%
2019/12/19	4	193.75	3	193.67	191.50	1	2,431	0.04%
2019/12/18	2	203.00	0	0.00	197.00	2	2,380	0.08%
2019/12/17	1	198.00	3	196.83	203.00	-2	2,330	-0.09%
2019/12/13	8	208.50	9.3	208.76	200.00	-1.3	2,206	-0.06%
2019/12/12	6	196.17	7	201.86	207.50	-1	1,988	-0.05%
2019/12/11	11	179.50	27	178.35	189.00	-16	1,811	-0.88%
2019/12/10	0	0.00	5	171.90	172.00	-5	1,647	-0.30%
2019/12/09	1	168.50	6	166.00	168.00	-5	1,598	-0.31%
2019/12/05	5	160.00	1	159.50	159.50	4	1,533	0.26%
2019/12/04	1	157.50	0	0.00	159.50	1	1,517	0.07%
2019/12/02	4	160.63	1	159.50	159.00	3	1,489	0.20%
2019/11/29	4	165.13	2	165.50	167.50	2	1,463	0.14%
2019/11/28	10	170.45	2	168.00	168.00	8	1,441	0.56%
2019/11/27	5	169.90	3.1	171.98	171.00	2	1,408	0.14%
2019/11/26	5	170.30	6	168.83	167.50	-1	1,355	-0.07%
2019/11/25	0	0.00	2	168.50	164.50	-2	1,315	-0.15%
2019/11/22	4	165.75	1	166.00	165.00	3	1,294	0.23%
2019/11/21	3	165.33	1	166.00	167.50	2	1,274	0.16%
2019/11/20	1.1	171.82	0	0.00	170.00	1.1	1,244	0.09%
2019/11/19	7	176.14	10	175.20	174.00	-3	1,225	-0.24%
2019/11/18	5	172.40	3.1	178.28	175.50	2	1,159	0.17%
2019/11/15	3	163.33	1	164.00	164.00	2	1,052	0.19%
2019/11/14	0	0.00	1	159.00	161.00	-1	1,006	-0.10%
2019/11/13	0	0.00	0.1	159.00	159.00	-0.1	997	-0.01%
2019/11/12	0	0.00	1	158.50	162.50	-1	988	-0.10%
2019/11/11	1	160.00	0	0.00	157.00	1	981	0.10%
2019/11/08	1	160.50	1	161.50	159.50	0	967	0.00%
2019/11/06	2	166.25	5	167.40	165.00	-3	931	-0.32%
2019/11/05	2	164.25	0	0.00	164.00	2	872	0.23%
2019/11/04	1	163.50	5	163.00	164.00	-4	855	-0.47%
2019/11/01	3	162.17	3	164.00	164.00	0	822	0.00%
2019/10/31	2	161.00	2	162.00	159.00	0	796	0.00%
2019/10/30	4	163.00	4	163.88	165.00	0	763	0.00%
2019/10/29	12	157.08	3	161.00	163.00	9	709	1.27%
2019/10/28	3	152.67	2	153.25	154.50	1	624	0.16%
2019/10/25	0	0.00	1	147.00	147.00	-1	588	-0.17%
2019/10/24	1	145.00	8	145.50	148.00	-7	568	-1.23%
2019/10/23	1.1	143.00	12	144.13	144.00	-10.9	549	-1.99%
2019/10/22	3	148.50	4	146.13	147.00	-1	525	-0.19%
2019/10/21	10	141.50	2	143.25	142.50	8	479	1.67%
2019/10/18	8	138.31	7	140.00	142.50	1	460	0.22%
2019/10/17	21	132.10	21	132.50	133.00	0	334	0.00%
2019/10/14	0	0.00	1	116.00	117.00	-1	259	-0.39%
2019/10/08	1	115.00	0	0.00	114.50	1	260	0.38%
2019/08/14	0	0.00	0.2	112.00	112.00	-0.2	431	-0.05%
2019/08/07	0	109.50	0	0.00	109.00	0	445	0.00%
2019/07/22	0	0.00	10	123.50	122.50	-10	523	-1.91%
2019/07/19	5	130.00	0	0.00	130.50	5	514	0.97%
2019/07/18	1	129.00	0	0.00	127.50	1	505	0.20%
2019/07/11	6	129.00	1	128.00	128.50	5	606	0.82%
2019/07/10	1	125.50	1.1	127.50	127.50	-0.1	613	-0.01%
2019/07/03	0	0.00	1	123.50	123.50	-1	634	-0.16%
2019/07/01	0	0.00	1	123.50	126.00	-1	667	-0.15%
2019/06/25	1	120.50	0	0.00	119.00	1	755	0.13%
2019/06/24	0	0.00	1	120.00	120.50	-1	757	-0.13%
2019/06/21	1	128.50	0	0.00	121.00	1	758	0.13%
2019/06/18	0	0.00	1	117.00	116.00	-1	748	-0.13%
2019/06/17	0	0.00	1	118.50	118.50	-1	755	-0.13%
2019/06/13	1	118.50	0	0.00	118.00	1	779	0.13%
2019/06/12	2	118.50	2	117.75	118.00	0	782	0.00%
2019/06/11	1	115.50	0	0.00	115.00	1	789	0.13%
2019/06/05	1	116.50	0	0.00	117.00	1	782	0.13%
2019/06/04	0	0.00	2	114.00	113.50	-2	767	-0.26%
2019/06/03	1	112.50	0	0.00	112.50	1	793	0.13%
2019/05/31	1	115.00	0	0.00	116.00	1	791	0.13%
2019/05/30	2	112.25	2	116.50	116.50	0	784	0.00%
2019/05/23	0	0.00	1	110.50	110.50	-1	885	-0.11%
2019/05/20	1	111.50	0	0.00	111.50	1	910	0.11%
2019/05/16	0	0.00	1	114.50	114.00	-1	921	-0.11%
2019/05/15	0	0.00	1	117.00	117.00	-1	926	-0.11%
2019/05/14	12	113.33	1	110.50	113.50	11	933	1.18%
2019/05/13	3	122.00	3	115.00	115.00	0	944	0.00%
2019/05/09	1	135.00	1	133.00	132.50	0	936	0.00%
2019/05/08	0	0.00	1	137.00	138.00	-1	970	-0.10%
2019/04/30	1	141.50	0	0.00	143.00	1	1,068	0.09%
2019/04/29	0	0.00	2	141.75	140.50	-2	1,068	-0.19%
2019/04/24	0	0.00	1	146.00	145.00	-1	1,072	-0.09%
2019/04/23	0	0.00	3	147.00	146.50	-3	1,069	-0.28%
2019/04/22	0	0.00	1	150.00	149.50	-1	1,057	-0.09%
2019/04/19	1	146.00	0	0.00	147.50	1	1,052	0.10%
2019/04/18	1	152.50	1	150.00	144.50	0	1,041	0.00%
2019/04/17	4	148.13	6.3	147.46	147.50	-2.3	998	-0.23%
2019/04/11	0	0.00	4	145.00	141.00	-4	993	-0.40%
2019/04/09	0	0.00	1	147.00	147.50	-1	977	-0.10%
2019/04/08	2	150.00	1	149.50	147.00	1	978	0.10%
2019/04/02	8	148.50	7	147.93	147.50	1	957	0.10%
2019/04/01	1	145.50	1	144.00	143.50	0	912	0.00%
2019/03/25	2	138.00	0	0.00	138.00	2	885	0.23%
2019/03/22	0.4	141.50	0	0.00	142.00	0.4	883	0.04%
2019/03/21	1	141.00	0	0.00	141.00	1	872	0.11%
2019/03/19	0	140.50	0	0.00	140.50	0	868	0.00%
2019/03/18	1	137.50	1	136.50	136.00	0	853	0.00%
2019/03/15	0	0.00	2	134.25	136.00	-2	856	-0.23%
2019/03/14	1	133.00	0	0.00	132.00	1	857	0.12%
2019/03/07	1	138.00	1	143.00	137.00	0	905	0.00%
2019/03/06	0	142.00	0	0.00	143.00	0	897	0.00%
2019/03/05	1	144.00	0	0.00	143.00	1	927	0.11%
2019/02/27	0	0.00	1	142.00	141.50	-1	945	-0.11%
2019/02/26	1	144.00	1	145.50	143.50	0	966	0.00%
2019/02/25	3	145.17	3	147.83	147.00	0	1,019	0.00%
2019/02/21	0.1	139.00	0	0.00	140.00	0.1	989	0.01%
2019/02/20	1	141.50	0	0.00	141.00	1	993	0.10%
2019/02/18	0.1	138.00	0	0.00	138.50	0.1	1,004	0.00%
2019/02/13	0.1	140.00	0	0.00	140.50	0.1	1,073	0.01%
2019/02/12	0	143.00	0	0.00	143.00	0	1,066	0.00%
2019/01/29	2	141.50	2	142.25	141.00	0	1,037	0.00%
2019/01/28	7	140.07	8	141.31	145.00	-1	998	-0.10%
2019/01/25	0	132.00	1	130.00	132.00	-1	930	-0.11%
2019/01/22	1	127.50	0	0.00	128.00	1	965	0.10%
2019/01/21	0	129.00	0	0.00	129.50	0	972	0.00%
2019/01/18	0	0.00	1	127.50	129.00	-1	984	-0.10%
2019/01/15	1	126.00	0	0.00	127.00	1	1,008	0.10%
2019/01/11	0	0.00	1	127.50	125.50	-1	1,024	-0.10%
2019/01/09	0	131.00	0	0.00	131.00	0	1,023	0.00%
2019/01/07	2	132.00	0	0.00	133.00	2	1,032	0.19%
2019/01/04	0	125.50	0	0.00	125.50	0	1,033	0.00%
2018/12/26	0	0.00	1	129.50	125.50	-1	1,085	-0.09%
2018/12/25	1	127.50	0	0.00	127.50	1	1,079	0.09%
2018/12/24	0	0.00	1	126.00	126.00	-1	1,081	-0.09%
2018/12/22	0	0.00	1	124.50	123.50	-1	1,098	-0.09%
2018/12/21	1	121.70	0	0.00	126.00	1	1,112	0.09%
2018/12/20	0	123.00	0	0.00	122.50	0	1,117	0.00%
2018/12/10	1	125.51	0	0.00	127.00	1	1,185	0.09%
2018/12/05	2	134.75	2	136.25	136.00	0	1,210	0.00%
2018/12/04	1	140.01	0	0.00	141.50	1	1,227	0.08%
2018/12/03	0	0.00	4	144.13	145.00	-4	1,231	-0.32%
2018/11/30	0	0.00	1	136.50	136.50	-1	1,214	-0.08%
2018/11/29	2	138.50	2	140.25	137.00	0	1,225	0.00%
2018/11/28	2	137.50	1	141.00	138.00	1	1,224	0.08%
2018/11/27	1	134.00	1	136.50	135.50	0	1,198	0.00%
2018/11/26	1	133.50	1	132.00	132.00	0	1,173	0.00%
2018/11/23	2	132.00	2	131.25	130.00	0	1,160	0.00%
2018/11/22	2	131.25	3	134.33	132.00	-1	1,130	-0.09%
2018/11/20	0	118.50	0.1	118.50	118.00	0	1,049	0.00%
2018/11/19	1	120.50	0	0.00	120.00	1	1,044	0.10%
2018/11/13	1	119.00	0	0.00	123.00	1	1,077	0.09%
2018/11/12	0	0.00	1	120.00	122.00	-1	1,063	-0.09%
2018/11/08	1	112.00	1	112.00	110.00	0	1,047	0.00%
2018/11/02	1	114.50	0	0.00	114.50	1	1,079	0.09%
2018/10/31	0	0.00	2	104.50	107.50	-2	1,036	-0.19%
2018/10/30	1	96.70	3	97.60	98.10	-2	1,026	-0.19%
2018/10/29	3	97.13	2	97.80	96.70	1	1,029	0.10%
2018/10/26	7	97.93	6	98.45	96.40	1	1,029	0.10%
2018/10/25	0	0.00	1	98.20	98.00	-1	1,025	-0.10%
2018/10/24	2	107.00	2	108.25	107.00	0	1,017	0.00%
2018/10/23	1	107.50	0	0.00	107.50	1	1,017	0.10%
2018/10/19	0	0.00	1	113.50	113.50	-1	1,026	-0.10%
2018/10/18	1	113.00	0	0.00	113.00	1	1,022	0.10%
2018/10/17	0	0.00	2	116.00	114.50	-2	1,041	-0.19%
2018/10/16	2	114.25	0	0.00	114.00	2	1,058	0.19%
2018/10/15	1	111.00	0	0.00	112.50	1	1,062	0.09%
2018/10/12	1	105.50	1	107.50	108.50	0	1,058	0.00%
2018/10/11	0	0.00	0.3	107.50	107.50	-0.3	1,061	-0.03%
2018/10/05	2	130.75	1	135.50	127.00	1	1,072	0.09%
2018/10/04	0	0.00	1	137.50	136.50	-1	1,074	-0.09%
2018/10/03	1	136.00	0	0.00	136.00	1	1,085	0.09%
2018/10/02	0	139.00	0	0.00	139.00	0	1,099	0.00%
2018/09/26	0	140.50	0	0.00	140.50	0	1,113	0.00%
2018/09/25	0.1	138.50	1	137.00	138.00	-0.9	1,112	-0.08%
2018/09/21	0	0.00	1	135.50	135.50	-1	1,113	-0.09%
2018/09/20	3	133.00	0	0.00	132.50	3	1,116	0.27%
2018/09/19	1	137.50	0	0.00	137.00	1	1,140	0.09%
2018/09/14	1	144.00	0	0.00	143.00	1	1,147	0.09%
2018/09/13	0	0.00	2	138.50	134.50	-2	1,128	-0.18%
2018/09/11	0	140.50	0	0.00	140.50	0	1,129	0.00%
2018/09/10	0	0.00	26	146.25	138.50	-26	1,111	-2.34%
2018/09/07	13	150.50	16	152.59	152.00	-3	1,084	-0.28%
2018/09/06	27	159.83	2	160.00	158.50	25	1,073	2.33%
2018/09/05	0	159.50	0	0.00	161.00	0	1,070	0.00%
2018/08/30	0	160.50	0	0.00	160.50	0	1,082	0.00%
2018/08/28	0	0.00	0.1	161.00	160.50	-0.1	1,123	0.00%
2018/08/27	0	0.00	0.1	159.50	159.50	-0.1	1,130	0.00%
2018/08/22	0	0.00	1	154.50	154.50	-1	1,185	-0.08%
2018/08/21	2	154.50	2	153.50	154.50	0	1,246	0.00%
2018/08/20	4	153.25	3	151.33	150.50	1	1,284	0.08%
2018/08/16	0	0.00	1	164.50	164.00	-1	1,269	-0.08%
2018/08/07	0	179.00	0	0.00	178.50	0	1,327	0.00%
2018/08/06	0	0.00	1	180.00	181.00	-1	1,362	-0.07%
2018/08/02	1	177.00	0	0.00	176.00	1	1,416	0.07%
2018/08/01	0	0.00	1	179.50	179.00	-1	1,421	-0.07%
2018/07/31	0	180.00	0	0.00	179.00	0	1,424	0.00%
2018/07/30	2	176.00	0	0.00	176.00	2	1,426	0.14%
2018/07/27	0	182.00	3	177.50	181.00	-3	1,422	-0.21%
2018/07/25	0	0.00	2	180.50	179.00	-2	1,414	-0.14%
2018/07/24	2	179.00	1	180.50	180.50	1	1,423	0.07%
2018/07/23	1	193.50	7	194.57	191.00	-6	1,417	-0.42%
2018/07/20	6	193.83	0	0.00	194.00	6	1,414	0.42%
2018/07/18	0	0.00	1	193.50	194.50	-1	1,482	-0.07%
2018/07/17	2	198.25	10	194.15	191.50	-8	1,486	-0.54%
2018/07/16	8	196.19	0	0.00	197.00	8	1,485	0.54%
2018/07/13	0	0.00	2	192.75	193.00	-2	1,478	-0.14%
2018/07/12	1	183.00	1	185.50	189.00	0	1,479	0.00%
2018/07/11	2	180.25	0	0.00	179.00	2	1,497	0.13%
2018/07/10	2	179.75	0	0.00	181.50	2	1,507	0.13%
2018/07/05	0	0.00	1	182.00	174.00	-1	1,481	-0.07%
2018/07/04	1	181.00	0	0.00	180.00	1	1,476	0.07%
2018/07/03	0	0.00	1	187.00	186.50	-1	1,478	-0.07%
2018/07/02	1	183.50	1	189.00	184.00	0	1,474	0.00%
2018/06/29	1	188.50	1	188.50	189.50	0	1,478	0.00%
2018/06/28	2	188.25	0	0.00	194.50	2	1,463	0.14%
2018/06/27	1	182.00	3	183.00	180.00	-2	1,442	-0.14%
2018/06/26	1	182.50	0	0.00	184.00	1	1,439	0.07%
2018/06/25	3	190.00	0	0.00	189.50	3	1,431	0.21%
2018/06/19	1	193.50	25	195.90	193.50	-24	1,502	-1.60%
2018/06/15	25	202.40	0	0.00	202.50	25	1,501	1.66%
2018/06/11	1	214.00	1	209.50	209.50	0	1,540	0.00%
2018/06/08	0	0.00	3	216.50	213.00	-3	1,547	-0.19%
2018/06/07	0	0.00	1	216.00	215.00	-1	1,558	-0.06%
2018/06/06	2	213.25	0	0.00	214.50	2	1,593	0.13%
2018/06/05	0	0.00	1	212.00	211.00	-1	1,601	-0.06%
2018/05/30	0	0.00	3	213.83	211.00	-3	1,615	-0.19%
2018/05/29	0	0.00	1	215.50	219.00	-1	1,591	-0.06%
2018/05/28	4	210.00	1	206.00	212.50	3	1,542	0.19%
2018/05/25	1	204.00	2	204.75	203.00	-1	1,544	-0.06%
2018/05/24	4	208.75	7	208.14	206.00	-3	1,541	-0.19%
2018/05/23	5	204.50	0	0.00	204.50	5	1,529	0.33%
2018/05/22	2	206.25	15	204.47	201.50	-13	1,543	-0.84%
2018/05/21	17	204.09	6	205.25	204.00	11	1,585	0.69%
2018/05/18	10	206.15	4	207.00	208.00	6	1,623	0.37%
2018/05/17	0	0.00	16	204.09	201.50	-16	1,667	-0.96%
2018/05/16	2	202.00	21	199.76	200.00	-19	1,690	-1.12%
2018/05/15	2	208.75	3	207.83	206.00	-1	1,714	-0.06%
2018/05/14	10	210.25	7	213.00	214.50	3	1,753	0.17%
2018/05/11	7	205.43	2	207.75	204.00	5	1,738	0.29%
2018/05/10	15	197.37	1	197.50	198.00	14	1,716	0.82%
2018/05/09	0	0.00	3	191.67	191.50	-3	1,719	-0.17%
2018/05/07	2	198.50	0	0.00	198.50	2	1,793	0.11%
2018/04/30	2	196.00	2	196.50	194.50	0	1,964	0.00%
2018/04/26	1	192.00	0	0.00	185.00	1	2,245	0.04%
2018/04/24	4	190.88	1	187.50	191.50	3	2,421	0.12%
2018/04/23	2	202.75	0	0.00	200.50	2	2,406	0.08%
2018/04/20	3	208.17	0	0.00	208.50	3	2,458	0.12%
2018/04/18	0	0.00	5	216.00	217.00	-5	2,529	-0.20%
2018/04/17	8	216.19	48	218.82	214.00	-40	2,543	-1.57%
2018/04/16	1	225.00	0	0.00	224.00	1	2,546	0.04%
2018/04/11	5	235.00	0	0.00	234.00	5	2,661	0.19%
2018/04/10	17	235.71	0	0.00	235.00	17	2,758	0.62%
2018/04/03	10	227.75	0	0.00	228.00	10	2,836	0.35%
2018/03/31	1	230.00	0	0.00	229.50	1	2,876	0.03%
2018/03/30	10	233.50	0	0.00	232.50	10	2,888	0.35%
2018/03/26	0	0.00	2	227.75	228.00	-2	2,958	-0.07%
2018/03/23	2	229.25	0	0.00	227.00	2	2,979	0.07%
2018/03/22	1	251.50	2	251.50	242.00	-1	2,956	-0.03%
2018/03/21	2	248.00	3	246.17	245.00	-1	2,950	-0.03%
2018/03/20	5	242.50	7	246.50	245.00	-2	2,954	-0.07%
2018/03/19	5	252.00	0	0.00	252.00	5	2,960	0.17%
2018/03/16	1	255.50	0	0.00	250.50	1	2,962	0.03%
2018/03/14	0	0.00	1	252.00	250.50	-1	3,037	-0.03%
2018/03/13	1	251.00	6	252.83	249.00	-5	3,069	-0.16%
2018/03/12	2	251.00	2	246.25	244.50	0	3,111	0.00%
2018/03/09	0	0.00	2	245.75	248.00	-2	3,085	-0.06%
2018/03/07	1	241.00	0	0.00	236.00	1	3,074	0.03%
2018/03/06	3	233.67	0	0.00	233.50	3	3,083	0.10%
2018/03/05	0	0.00	2.1	231.55	232.00	-2.1	3,121	-0.07%
2018/03/02	5	237.00	0	0.00	237.00	5	3,138	0.16%
2018/03/01	7	237.29	1	236.50	240.00	6	3,140	0.19%
2018/02/27	7	240.71	2	241.25	238.00	5	3,152	0.16%
2018/02/26	0	0.00	1	233.50	232.00	-1	3,115	-0.03%
2018/02/23	10	241.50	4	241.50	232.00	6	3,147	0.19%
2018/02/22	1	241.50	0	0.00	236.00	1	3,185	0.03%
2018/02/21	2	235.50	3	237.00	240.00	-1	3,208	-0.03%
2018/02/12	3	218.67	2	221.50	220.00	1	3,204	0.03%
2018/02/09	5	199.50	12	199.04	205.50	-7	3,266	-0.21%
2018/02/08	3	217.83	23	218.72	217.00	-20	3,335	-0.60%
2018/02/07	1	233.00	3	231.67	229.00	-2	3,440	-0.06%
2018/02/06	3	228.50	1	232.50	221.50	2	3,433	0.06%
2018/02/02	1	253.00	0	0.00	253.00	1	3,389	0.03%
2018/01/31	7	259.64	6	261.92	260.00	1	3,365	0.03%
2018/01/30	6	264.92	1.1	267.07	258.00	5	3,335	0.15%
2018/01/29	4	268.88	4	272.75	269.00	0	3,294	0.00%
2018/01/26	19	267.92	7	268.71	268.00	12	3,271	0.37%
2018/01/25	18	275.83	11	281.86	273.50	7	3,238	0.22%
2018/01/24	19	277.66	11	280.50	280.00	8	3,199	0.25%
2018/01/23	54	275.47	54	277.95	279.50	0	3,148	0.00%
2018/01/22	24	271.29	15	260.40	273.50	9	2,995	0.30%
2018/01/19	11	248.73	12	245.79	249.00	-1	2,870	-0.03%
2018/01/18	7	242.93	20	249.43	243.00	-13	2,824	-0.46%
2018/01/17	9	235.67	5	237.60	239.00	4	2,715	0.15%
2018/01/16	2.6	234.50	3	236.67	234.50	-0.4	2,692	-0.01%
2018/01/15	3.2	230.50	3	234.50	230.50	0.2	2,631	0.01%
2018/01/12	0	0.00	3	230.67	231.00	-3	2,612	-0.11%
2018/01/11	0.2	224.50	0	0.00	224.50	0.2	2,565	0.01%
2018/01/10	3	226.33	2	231.50	225.00	1	2,561	0.04%
2018/01/09	11	225.05	1	231.00	233.00	10	2,555	0.39%
2018/01/08	11	231.50	11	230.05	228.50	0	2,562	0.00%
2018/01/04	6	230.75	8	226.38	230.00	-2	2,498	-0.08%
2018/01/03	2	219.75	4	222.25	219.50	-2	2,423	-0.08%
2018/01/02	1	208.00	2	208.75	207.00	-1	2,378	-0.04%