智邦 (2345)-凱基-中山券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
630
漲跌
▲5
漲幅
+0.80%
成交量
5,343張
產業
上市通信網路類股
1039人加入追蹤

立即追蹤
本地時間:13:30

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

智邦 (2345)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.1	617.14	0	613.00	630.00	1.1	3,561	0.03%
2024/11/20	0	0.00	1	615.00	625.00	-1	3,489	-0.03%
2024/11/19	1	610.85	0	0.00	606.00	1	3,439	0.03%
2024/11/18	1	595.00	0	0.00	592.00	1	3,437	0.03%
2024/11/15	2.1	602.80	0	0.00	600.00	2.1	3,387	0.06%
2024/11/14	2	601.00	1	606.12	594.00	1	3,391	0.03%
2024/11/13	4.1	581.53	5	605.81	608.00	-0.9	3,333	-0.03%
2024/11/12	1	572.00	1.4	572.22	564.00	-0.4	3,233	-0.01%
2024/11/11	1	581.00	1	594.00	579.00	0	3,202	0.00%
2024/11/07	1	585.00	1.2	590.83	588.00	-0.2	3,103	-0.01%
2024/11/06	1	572.00	2	579.00	574.00	-1	3,081	-0.03%
2024/11/04	1	542.00	0	0.00	542.00	1	3,077	0.03%
2024/11/01	1.1	548.05	0	0.00	553.00	1.1	3,070	0.03%
2024/10/29	2.1	555.44	0	0.00	553.00	2.1	3,000	0.07%
2024/10/28	0	0.00	0.1	595.00	573.00	-0.1	2,963	0.00%
2024/10/25	1.2	589.26	2	596.00	596.00	-0.9	2,925	-0.03%
2024/10/22	0	0.00	0.1	579.94	586.00	-0.1	2,924	0.00%
2024/10/18	0	0.00	1.3	572.96	569.00	-1.3	2,929	-0.04%
2024/10/17	1	544.00	0	0.00	543.00	1	2,913	0.03%
2024/10/15	1	556.00	0	0.00	558.00	1	2,893	0.03%
2024/10/14	0	0.00	1.1	551.64	556.00	-1.1	2,902	-0.04%
2024/10/09	0	0.00	1	543.00	532.00	-1	2,909	-0.03%
2024/10/04	1	507.00	0	0.00	492.00	1	2,754	0.04%
2024/10/01	1.4	528.15	0	0.00	524.00	1.4	2,700	0.05%
2024/09/26	1	532.00	30	546.00	532.00	-29	2,649	-1.09%
2024/09/25	0	0.00	28	568.57	550.00	-28	2,570	-1.09%
2024/09/23	0	0.00	0.1	558.66	552.00	-0.1	2,481	-0.01%
2024/09/20	0	0.00	2	551.00	545.00	-2	2,465	-0.08%
2024/09/19	0	0.00	0	537.00	547.00	0	2,463	0.00%
2024/09/16	28	538.61	1.1	549.73	550.00	26.9	2,453	1.10%
2024/09/10	1	512.00	1	495.00	495.00	0	2,373	0.00%
2024/09/09	0	0.00	17	510.00	515.00	-17	2,441	-0.70%
2024/09/06	1	515.00	1	520.00	520.00	0	2,484	0.00%
2024/09/04	0	0.00	1	503.00	502.00	-1	2,498	-0.04%
2024/09/03	0	0.00	0	527.00	527.00	0	2,532	0.00%
2024/09/02	1	533.70	0	0.00	531.00	1	2,654	0.04%
2024/08/23	0	0.00	13	517.00	515.00	-13	2,891	-0.45%
2024/08/22	0	521.00	0	0.00	520.00	0	2,908	0.00%
2024/08/20	48	541.58	0	0.00	533.00	48	2,966	1.62%
2024/08/19	12	520.00	0	0.00	525.00	12	2,979	0.40%
2024/08/16	0	0.00	1.1	523.82	515.00	-1.1	3,002	-0.04%
2024/08/09	0.3	498.50	0.1	503.00	493.00	0.2	3,195	0.00%
2024/08/08	1.1	495.09	1	497.00	491.00	0.1	3,185	0.00%
2024/08/07	0.3	466.00	1	483.00	495.50	-0.8	3,182	-0.02%
2024/08/06	0.1	441.00	1	441.00	453.50	-1	3,196	-0.03%
2024/08/05	0.1	451.04	1	451.00	446.50	-0.9	3,185	-0.03%
2024/08/02	2	503.50	0	0.00	496.00	2	3,205	0.06%
2024/08/01	0	0.00	3	522.00	520.00	-3	3,227	-0.09%
2024/07/30	1	509.00	1	505.00	510.00	0	3,334	0.00%
2024/07/29	1	504.00	0	0.00	505.00	1	3,384	0.03%
2024/07/26	1.1	486.23	0.1	510.00	511.00	1	3,436	0.03%
2024/07/23	1.2	506.34	1	509.00	512.00	0.2	3,497	0.00%
2024/07/22	0	0.00	4	509.00	511.00	-4	3,521	-0.11%
2024/07/19	0	0.00	3	504.33	521.00	-3	3,495	-0.09%
2024/07/18	3	500.17	4	501.75	503.00	-1	3,499	-0.03%
2024/07/16	1	541.00	5	544.00	544.00	-4	3,554	-0.11%
2024/07/15	2	546.96	0	0.00	542.00	2	3,595	0.06%
2024/07/12	0.1	578.00	0.2	578.00	571.00	-0.1	3,599	0.00%
2024/07/10	4	571.50	1	574.00	575.00	3	3,655	0.08%
2024/07/05	1	560.00	0	568.00	557.00	1	3,735	0.03%
2024/07/04	0	568.25	2	570.50	571.00	-2	3,750	-0.05%
2024/07/03	2	545.50	0	0.00	543.00	2	3,749	0.05%
2024/06/28	1	559.00	6	555.67	555.00	-5	3,786	-0.13%
2024/06/27	0	0.00	5	535.00	535.00	-5	3,769	-0.13%
2024/06/26	0	0.00	1	527.00	535.00	-1	3,771	-0.03%
2024/06/24	1	538.00	4	538.50	537.00	-3	3,789	-0.08%
2024/06/21	0	0.00	0.1	560.00	555.00	-0.1	3,819	0.00%
2024/06/20	1	557.00	0	0.00	553.00	1	3,815	0.03%
2024/06/19	0	0.00	1	551.00	552.00	-1	3,898	-0.03%
2024/06/18	1	544.00	1	545.00	545.00	0	3,987	0.00%
2024/06/17	2	541.00	2	544.00	543.00	0	4,086	0.00%
2024/06/14	1	552.00	1.3	561.18	556.00	-0.3	4,106	-0.01%
2024/06/12	0	0.00	7	530.71	536.00	-7	4,106	-0.17%
2024/06/11	6	530.50	1	529.00	529.00	5	4,121	0.12%
2024/06/07	3.1	536.49	1	531.00	532.00	2.1	4,157	0.05%
2024/06/06	12	543.17	5.2	551.02	544.00	6.9	4,211	0.16%
2024/06/05	2	527.50	0	0.00	528.00	2	4,143	0.05%
2024/06/04	3	533.00	4.2	531.87	535.00	-1.2	4,235	-0.03%
2024/06/03	5	521.20	1	526.99	525.00	4	4,223	0.09%
2024/05/31	3.1	518.80	2	521.00	504.00	1.1	4,224	0.02%
2024/05/30	2	528.50	1	533.92	525.00	1	4,183	0.02%
2024/05/29	1.1	525.45	7.2	529.22	527.00	-6.1	4,144	-0.15%
2024/05/28	5.1	514.67	0	0.00	502.00	5.1	4,089	0.12%
2024/05/27	0	0.00	3.1	519.39	514.00	-3.1	4,133	-0.07%
2024/05/24	3	515.00	0	517.50	512.00	3	4,197	0.07%
2024/05/23	0	0.00	2.2	512.09	510.00	-2.2	4,241	-0.05%
2024/05/20	0.1	502.00	5	501.00	504.00	-5	4,270	-0.12%
2024/05/17	22	498.95	15	499.50	499.50	7	4,271	0.16%
2024/05/16	1	500.00	3.1	495.77	494.50	-2.1	4,254	-0.05%
2024/05/15	0	0.00	1	473.00	469.50	-1	4,164	-0.02%
2024/05/13	2	455.75	1	454.50	454.00	1	4,308	0.02%
2024/05/10	0	0.00	2	470.25	461.50	-2	4,318	-0.05%
2024/05/09	1	444.06	1	451.00	444.00	0	4,257	0.00%
2024/05/08	0	440.75	0	444.00	445.00	0	4,247	0.00%
2024/05/07	1.1	447.49	0	0.00	446.00	1.1	4,223	0.03%
2024/05/03	0.1	453.58	0	0.00	442.50	0.1	4,140	0.00%
2024/05/02	0.1	463.00	1	472.00	469.00	-0.9	4,051	-0.02%
2024/04/30	1.2	460.43	5	465.30	461.50	-3.9	3,998	-0.10%
2024/04/29	1.1	460.09	3	455.17	447.50	-1.9	3,941	-0.05%
2024/04/26	0.1	426.31	5	422.40	428.00	-4.9	3,879	-0.13%
2024/04/24	1	412.01	1	414.00	412.00	0	3,817	0.00%
2024/04/23	0	0.00	5	403.70	405.00	-5	3,785	-0.13%
2024/04/22	0.1	389.00	6.2	384.77	384.50	-6.1	3,700	-0.16%
2024/04/19	2.1	394.07	1	400.00	401.00	1.1	3,676	0.03%
2024/04/18	1	403.00	20	406.55	409.00	-19	3,640	-0.52%
2024/04/17	2.1	411.88	0	0.00	408.00	2.1	3,619	0.06%
2024/04/16	3	419.97	10	430.00	416.50	-7	3,571	-0.20%
2024/04/15	6.2	441.66	1	432.00	431.00	5.2	3,569	0.15%
2024/04/12	22	459.93	0	0.00	456.00	22	3,523	0.62%
2024/04/11	0	0.00	12	475.58	473.00	-12	3,496	-0.34%
2024/04/10	0	0.00	4	478.63	476.00	-4	3,481	-0.11%
2024/04/09	1	478.00	1	498.00	465.00	0	3,502	0.00%
2024/04/08	21	468.62	4	471.00	466.00	17	3,496	0.49%
2024/04/02	1	464.00	1	462.00	456.00	0	3,482	0.00%
2024/03/29	1	465.00	0	0.00	463.00	1	3,488	0.03%
2024/03/28	0	450.00	0	0.00	458.50	0	3,485	0.00%
2024/03/27	4.1	458.93	0	0.00	453.00	4.1	3,495	0.12%
2024/03/26	3	472.00	1.5	471.00	465.50	1.5	3,520	0.04%
2024/03/25	0.1	474.00	0	0.00	475.00	0.1	3,583	0.00%
2024/03/22	1	481.00	2	481.50	481.00	-1	3,568	-0.03%
2024/03/21	4	454.25	5	449.60	459.00	-1	3,514	-0.03%
2024/03/20	5.5	441.44	0	0.00	437.50	5.5	3,487	0.16%
2024/03/19	3.3	449.12	3	453.50	444.00	0.3	3,419	0.01%
2024/03/18	2.1	458.54	0	0.00	457.50	2.1	3,448	0.06%
2024/03/15	2.2	456.18	1	454.00	454.00	1.2	3,417	0.03%
2024/03/14	1.2	470.18	1	467.50	465.50	0.2	3,370	0.01%
2024/03/13	1	464.00	1	466.00	465.00	0	3,340	0.00%
2024/03/12	3.3	474.00	0	0.00	475.50	3.3	3,268	0.10%
2024/03/11	1.1	481.86	0	0.00	491.00	1.1	3,173	0.03%
2024/03/08	4.3	491.64	1	486.00	491.00	3.3	3,130	0.11%
2024/03/07	2	506.00	3	524.00	507.00	-1	3,057	-0.03%
2024/03/06	0	0.00	4	511.50	515.00	-4	3,017	-0.13%
2024/03/04	0	0.00	1	516.00	508.00	-1	3,049	-0.03%
2024/03/01	2.1	506.95	0	0.00	504.00	2.1	3,063	0.07%
2024/02/29	1.2	503.00	11	509.91	519.00	-9.8	3,047	-0.32%
2024/02/27	14.1	501.74	0.1	503.00	502.00	14	2,991	0.47%
2024/02/26	7.1	518.15	2	518.49	520.00	5.1	2,925	0.17%
2024/02/23	2	535.00	0	0.00	532.00	2	2,864	0.07%
2024/02/22	0	531.50	0	0.00	535.00	0	2,896	0.00%
2024/02/21	0	549.75	0	0.00	547.00	0	2,908	0.00%
2024/02/20	1	564.02	30.1	571.27	569.00	-29.1	2,895	-1.00%
2024/02/19	0	0.00	5.1	567.97	564.00	-5.1	2,893	-0.17%
2024/02/16	5	553.00	31.8	550.31	558.00	-26.8	2,919	-0.92%
2024/02/15	14.1	526.14	1	521.00	539.00	13.1	2,918	0.45%
2024/02/05	20	546.50	0	0.00	548.00	20	2,802	0.71%
2024/02/02	1	555.00	1.1	558.81	562.00	-0.1	2,802	0.00%
2024/02/01	1	541.00	32.1	538.53	542.00	-31.1	2,774	-1.12%
2024/01/31	0	0.00	2	531.90	529.00	-2	2,771	-0.07%
2024/01/30	2	516.00	0	0.00	515.00	2	2,776	0.07%
2024/01/29	0	0.00	11	523.00	519.00	-11	2,777	-0.40%
2024/01/26	1	513.00	0	0.00	510.00	1	2,836	0.04%
2024/01/25	10	519.00	5	522.00	513.00	5	2,866	0.17%
2024/01/24	2	518.00	1	523.05	522.00	1	2,906	0.03%
2024/01/23	56	529.11	0	0.00	522.00	56	2,951	1.90%
2024/01/22	0	0.00	62.5	538.05	542.00	-62.5	2,932	-2.13%
2024/01/19	0	0.00	8	518.00	517.00	-8	2,931	-0.27%
2024/01/18	10	503.00	0	0.00	504.00	10	2,936	0.34%
2024/01/15	0.1	518.00	0	0.00	516.00	0.1	2,982	0.00%
2024/01/12	11	507.82	0	0.00	510.00	11	3,003	0.37%
2024/01/10	10	509.00	0	0.00	508.00	10	3,179	0.31%
2024/01/09	0	0.00	23	519.70	516.00	-23	3,204	-0.72%
2024/01/08	0	0.00	2	497.25	496.50	-2	3,169	-0.06%
2024/01/04	8	491.00	0	0.00	491.00	8	3,234	0.25%
2024/01/03	2	483.77	0	0.00	490.00	2	3,323	0.06%
2024/01/02	21	498.57	0	0.00	493.50	21	3,320	0.63%
2023/12/29	15	516.00	0	0.00	523.00	15	3,387	0.44%
2023/12/28	0	0.00	36	524.25	523.00	-36	3,441	-1.05%
2023/12/27	0	0.00	7	517.14	519.00	-7	3,452	-0.20%
2023/12/26	0	0.00	13	507.62	510.00	-13	3,468	-0.37%
2023/12/25	1.1	497.59	1	498.50	498.00	0.1	3,499	0.00%
2023/12/22	1	494.50	1	499.50	489.50	0	3,541	0.00%
2023/12/21	1	487.99	0	0.00	488.50	1	3,559	0.03%
2023/12/20	26	493.70	3	498.67	496.00	23	3,581	0.64%
2023/12/19	1	515.00	0	0.00	512.00	1	3,540	0.03%
2023/12/18	1	501.00	0	0.00	514.00	1	3,635	0.03%
2023/12/15	11	516.64	1	513.00	506.00	10	3,707	0.27%
2023/12/14	20	531.00	26	539.08	530.00	-6	3,727	-0.16%
2023/12/13	1.2	520.70	5	528.00	533.00	-3.9	3,736	-0.10%
2023/12/12	20	532.55	9	548.33	526.00	11	3,892	0.28%
2023/12/11	0	0.00	1	534.00	533.00	-1	3,971	-0.03%
2023/12/08	0	0.00	1	538.00	532.00	-1	3,989	-0.03%
2023/12/07	1	528.00	1	529.00	528.00	0	3,996	0.00%
2023/12/05	6	525.83	11	527.09	527.00	-5	4,010	-0.12%
2023/12/04	25	525.64	0	0.00	521.00	25	4,002	0.62%
2023/12/01	0	0.00	2	537.00	536.00	-2	3,966	-0.05%
2023/11/30	0.1	530.00	0	0.00	533.00	0.1	3,986	0.00%
2023/11/29	1.1	548.91	1.2	551.48	538.00	-0.1	3,961	0.00%
2023/11/28	2	525.51	1	535.00	538.00	1	3,958	0.03%
2023/11/27	1	531.00	0.2	531.00	527.00	0.8	3,975	0.02%
2023/11/24	21	546.05	0	0.00	540.00	21	3,990	0.53%
2023/11/21	0	0.00	1	568.00	560.00	-1	4,138	-0.02%
2023/11/20	1.2	556.00	17	554.12	555.00	-15.8	4,199	-0.38%
2023/11/17	0	0.00	16	535.38	532.00	-16	4,224	-0.38%
2023/11/16	16	524.06	0	0.00	525.00	16	4,391	0.36%
2023/11/15	16	537.56	16	552.00	534.00	0	4,448	0.00%
2023/11/14	16	531.50	0	0.00	524.00	16	4,446	0.36%
2023/11/13	0	0.00	1	534.00	533.00	-1	4,445	-0.02%
2023/11/09	0	0.00	0.2	549.00	554.00	-0.2	4,474	0.00%
2023/11/08	2	555.00	0	0.00	554.00	2	4,497	0.04%
2023/11/06	0	0.00	8	540.63	535.00	-8	4,513	-0.18%
2023/11/03	0	0.00	4	532.50	536.00	-4	4,515	-0.09%
2023/11/02	21	505.05	41	514.39	511.00	-20	4,486	-0.45%
2023/11/01	29	496.59	0.1	500.00	497.50	28.9	4,495	0.64%
2023/10/31	0	0.00	9	526.10	498.50	-9	4,477	-0.20%
2023/10/30	0	0.00	0.8	509.00	507.00	-0.8	4,494	-0.02%
2023/10/27	0	490.00	16	503.81	511.00	-16	4,596	-0.35%
2023/10/26	18	495.17	1	500.00	491.00	17	4,599	0.37%
2023/10/25	1	506.00	0	0.00	506.00	1	4,607	0.02%
2023/10/23	8	501.00	0	0.00	500.00	8	4,629	0.17%
2023/10/20	3.1	502.58	18	502.50	507.00	-14.9	4,629	-0.32%
2023/10/19	15	493.50	1.1	499.45	496.00	13.9	4,629	0.30%
2023/10/18	3.1	495.03	1.3	487.80	484.00	1.9	4,561	0.04%
2023/10/17	1	535.00	1.2	526.85	526.00	-0.2	4,455	0.00%
2023/10/13	10	546.50	24	543.04	545.00	-14	4,475	-0.31%
2023/10/12	8	527.25	4	528.50	530.00	4	4,451	0.09%
2023/10/11	15.2	540.64	6	543.50	536.00	9.2	4,459	0.21%
2023/10/06	1	521.00	1	523.00	522.00	0	4,449	0.00%
2023/10/05	0.3	515.00	10.1	513.02	516.00	-9.9	4,491	-0.22%
2023/10/04	10	473.75	10	479.00	490.50	0	4,418	0.00%
2023/10/02	1	513.00	5	504.00	500.00	-4	4,381	-0.09%
2023/09/28	6	491.92	7.7	489.22	493.00	-1.7	4,373	-0.04%
2023/09/27	11	482.95	8.3	486.90	486.50	2.7	4,338	0.06%
2023/09/26	10	490.00	15	488.33	486.50	-5	4,321	-0.12%
2023/09/25	18.4	481.64	22.2	486.42	481.50	-3.8	4,346	-0.09%
2023/09/22	3.4	456.25	10	468.00	463.50	-6.6	4,280	-0.15%
2023/09/21	12.5	459.57	1	454.00	453.50	11.5	4,243	0.27%
2023/09/20	13.1	474.73	3.3	491.13	472.00	9.8	4,159	0.24%
2023/09/19	3.6	510.45	1	519.00	503.00	2.6	4,068	0.06%
2023/09/18	2.1	497.24	7	495.57	493.50	-4.9	4,013	-0.12%
2023/09/15	3	492.00	13	485.77	503.00	-10	3,993	-0.25%
2023/09/14	2.2	467.85	30.1	466.69	482.50	-27.8	3,783	-0.74%
2023/09/13	9.1	443.63	0	0.00	454.00	9.1	3,696	0.25%
2023/09/12	9	450.67	5	457.50	452.50	4	3,754	0.11%
2023/09/08	10	456.75	0	0.00	460.50	10	3,835	0.26%
2023/09/07	10	469.00	0	0.00	470.00	10	3,850	0.26%
2023/09/06	0	0.00	10	476.00	477.00	-10	3,856	-0.26%
2023/09/05	10	471.50	10	479.95	472.00	0	3,872	0.00%
2023/09/04	10	466.50	0	0.00	470.00	10	3,897	0.26%
2023/08/31	0.1	480.00	0	0.00	478.00	0.1	3,960	0.00%
2023/08/30	2	483.00	11	477.27	477.00	-9	3,946	-0.23%
2023/08/29	12.1	469.96	10	473.50	473.50	2.1	4,014	0.05%
2023/08/28	1.1	479.62	0	0.00	480.00	1.1	4,098	0.03%
2023/08/25	24	473.15	0	0.00	472.00	24	4,200	0.57%
2023/08/24	0.1	496.50	1	494.00	514.00	-0.9	4,354	-0.02%
2023/08/23	1	467.00	0	0.00	468.00	1	4,373	0.02%
2023/08/22	3.1	466.80	2.1	467.35	473.00	1	4,443	0.02%
2023/08/21	0	0.00	2	452.50	452.50	-2	4,313	-0.05%
2023/08/18	0	0.00	0.1	415.50	411.50	-0.1	4,233	0.00%
2023/08/17	0	0.00	2.3	401.30	403.00	-2.3	4,169	-0.05%
2023/08/16	0	393.50	0	0.00	398.50	0	4,153	0.00%
2023/08/15	0	382.00	0	0.00	384.00	0	4,113	0.00%
2023/08/11	0	0.00	2	384.00	384.00	-2	4,072	-0.05%
2023/08/10	0	364.00	0	0.00	366.00	0	4,049	0.00%
2023/08/09	1	389.00	0	0.00	380.00	1	4,043	0.02%
2023/08/07	0	384.98	0	0.00	390.00	0	4,026	0.00%
2023/08/04	10	377.50	0	0.00	369.00	10	4,003	0.25%
2023/08/02	1	367.24	33	377.61	366.00	-32	3,972	-0.81%
2023/08/01	1	413.00	0	0.00	394.50	1	3,923	0.03%
2023/07/28	0	0.00	0	392.00	390.00	0	3,855	0.00%
2023/07/27	1.1	384.21	0	0.00	382.50	1.1	3,860	0.03%
2023/07/25	1	398.98	1	401.00	400.00	0	3,827	0.00%
2023/07/24	0	0.00	1	392.50	401.50	-1	3,844	-0.03%
2023/07/21	0	387.50	0	0.00	389.00	0	3,849	0.00%
2023/07/14	2	403.50	1	404.43	403.00	1	3,856	0.03%
2023/07/13	0	408.50	0.8	405.41	408.50	-0.8	3,823	-0.02%
2023/07/12	0.1	385.00	2.1	388.19	390.00	-2	3,751	-0.05%
2023/07/10	0	0.00	0.1	358.00	357.50	-0.1	3,710	0.00%
2023/07/07	0.1	348.00	0	0.00	351.00	0.1	3,724	0.00%
2023/07/06	0	365.00	0	0.00	361.00	0	3,714	0.00%
2023/07/03	2	368.00	1	368.00	367.50	1	3,823	0.03%
2023/06/27	0	346.00	0	0.00	341.00	0	3,837	0.00%
2023/06/26	0	342.00	0	0.00	350.00	0	3,855	0.00%
2023/06/21	0	0.00	0.2	354.00	358.00	-0.2	3,852	0.00%
2023/06/20	0	360.50	0	0.00	359.00	0	3,845	0.00%
2023/06/16	0	364.00	0	0.00	363.00	0	3,944	0.00%
2023/06/15	2.1	382.10	1	382.00	382.00	1.1	3,863	0.03%
2023/06/14	1	368.00	2.1	367.17	370.00	-1.1	3,848	-0.03%
2023/06/13	1.1	357.05	1.1	359.14	359.00	0	3,862	0.00%
2023/06/12	3	347.50	3	351.33	348.50	0	3,885	0.00%
2023/06/09	1	345.50	1	343.00	343.00	0	3,918	0.00%
2023/06/08	0	346.00	0	0.00	339.50	0	3,924	0.00%
2023/06/07	0	0.00	0.1	353.00	355.50	-0.1	3,913	0.00%
2023/06/06	1.1	355.73	1	357.00	354.00	0.1	3,900	0.00%
2023/06/02	8	343.44	2	341.50	343.00	6	3,923	0.15%
2023/06/01	1.1	337.36	1	341.50	342.00	0.1	3,906	0.00%
2023/05/31	2	346.00	2.1	350.81	353.00	-0.1	3,799	0.00%
2023/05/30	1.1	364.77	1	354.00	354.00	0.1	3,669	0.00%
2023/05/29	0	0.00	2	357.50	357.50	-2	3,442	-0.06%
2023/05/26	1	312.50	0.3	325.00	325.00	0.7	3,339	0.02%
2023/05/22	0	0.00	1	282.50	284.00	-1	3,223	-0.03%
2023/05/17	0.5	295.00	0	0.00	295.50	0.5	3,285	0.02%
2023/05/12	0	283.00	0	0.00	288.00	0	3,317	0.00%
2023/05/11	0	283.00	0	0.00	282.00	0	3,324	0.00%
2023/05/10	1.5	286.19	0	0.00	286.50	1.5	3,358	0.05%
2023/05/05	0.2	289.31	0	0.00	288.50	0.2	3,453	0.00%
2023/05/03	0	294.00	0	0.00	295.00	0	3,490	0.00%
2023/05/02	1	300.50	0	0.00	298.00	1	3,532	0.03%
2023/04/28	0.1	298.50	0	0.00	299.00	0.1	3,573	0.00%
2023/04/27	1	290.50	0	0.00	289.00	1	3,562	0.03%
2023/04/25	0.1	289.00	0	0.00	287.50	0.1	3,524	0.00%
2023/04/21	1	295.50	0	0.00	295.50	1	3,529	0.03%
2023/04/20	1.1	300.96	0	0.00	298.50	1.1	3,539	0.03%
2023/04/18	0	314.50	0	0.00	313.50	0	3,603	0.00%
2023/04/17	0	313.00	0	0.00	313.00	0	3,607	0.00%
2023/04/10	0	0.00	0.1	305.50	308.50	-0.1	3,486	0.00%
2023/04/06	0	308.50	0	0.00	316.50	0	3,429	0.00%
2023/03/22	0	0.00	1	309.50	309.50	-1	3,218	-0.03%
2023/03/15	0	0.00	1	308.50	302.00	-1	3,075	-0.03%
2023/03/14	1	290.00	0	0.00	290.50	1	3,042	0.03%
2023/03/13	0	0.00	1.1	294.43	300.50	-1.1	3,040	-0.03%
2023/03/10	1	297.50	2	297.00	298.00	-1	3,085	-0.03%
2023/03/09	0	0.00	6.1	303.34	305.50	-6.1	3,062	-0.20%
2023/03/07	0	0.00	0.1	305.50	303.50	-0.1	3,018	0.00%
2023/03/06	0.1	298.50	2.4	301.42	305.50	-2.3	2,918	-0.08%
2023/03/02	0	0.00	1	288.00	284.50	-1	2,842	-0.04%
2023/02/22	0	0.00	1	273.50	276.00	-1	2,768	-0.04%
2023/02/20	1	275.50	1	276.00	276.50	0	2,767	0.00%
2023/02/16	0	0.00	1	283.50	283.50	-1	2,717	-0.04%
2023/02/15	0	0.00	1	274.50	274.50	-1	2,733	-0.04%
2023/02/14	1	276.00	0	0.00	277.00	1	2,755	0.04%
2023/02/09	1	275.00	0.1	274.00	274.00	0.9	2,725	0.03%
2023/02/07	1.2	266.92	11	266.91	273.00	-9.8	2,676	-0.37%
2023/02/03	0	0.00	55	254.87	256.50	-55	2,586	-2.13%
2023/02/02	1	250.50	25	252.50	255.50	-24	2,613	-0.92%
2023/02/01	0	0.00	0.1	248.00	247.50	-0.1	2,589	0.00%
2023/01/31	0	246.00	0	0.00	243.50	0	2,693	0.00%
2023/01/30	0.1	251.50	0	0.00	251.50	0.1	2,741	0.00%
2023/01/12	0	0.00	3	255.50	253.00	-3	2,845	-0.11%
2023/01/11	0	0.00	1	253.50	253.50	-1	2,855	-0.04%
2023/01/10	1	255.00	1	257.50	253.00	0	2,868	0.00%
2023/01/09	2.1	245.98	0	0.00	248.00	2.1	2,890	0.07%
2023/01/06	0	0.00	12	254.42	255.50	-12	2,861	-0.42%
2022/12/30	23	237.00	0	0.00	234.50	23	2,939	0.78%
2022/12/28	54.1	237.00	0	0.00	233.50	54.1	3,002	1.80%
2022/12/27	12	238.50	0	0.00	238.00	12	3,044	0.39%
2022/12/26	0	234.50	1	235.00	236.50	-1	3,060	-0.03%
2022/12/23	1	236.54	0	0.00	237.50	1	3,068	0.03%
2022/12/22	10	257.00	15	256.00	254.00	-5	3,072	-0.16%
2022/12/21	1	253.00	1	251.00	253.00	0	3,119	0.00%
2022/12/20	10	256.00	7	247.50	245.50	3	3,137	0.10%
2022/12/19	1	256.00	1	256.00	256.00	0	3,161	0.00%
2022/12/16	16	258.41	10	254.50	255.00	6	3,196	0.19%
2022/12/15	10	258.00	7	262.00	262.50	3	3,224	0.09%
2022/12/13	5	251.00	0	0.00	248.00	5	3,252	0.15%
2022/12/07	2	249.50	0	0.00	248.50	2	3,304	0.06%
2022/12/05	1	258.50	0	0.00	258.00	1	3,328	0.03%
2022/12/02	2	259.75	0	0.00	259.00	2	3,324	0.06%
2022/11/28	2	267.25	0	0.00	266.50	2	3,397	0.06%
2022/11/22	1	260.50	1	258.00	260.50	0	3,583	0.00%
2022/11/21	0	0.00	0.2	256.50	256.50	-0.2	3,605	0.00%
2022/11/17	1	265.00	1	261.50	259.00	0	3,623	0.00%
2022/11/14	1	255.00	0	0.00	254.00	1	3,714	0.03%
2022/11/11	1	258.50	18	257.00	261.50	-17	3,722	-0.46%
2022/11/10	1	240.50	0	0.00	245.00	1	3,719	0.03%
2022/11/07	0	0.00	1	247.00	249.50	-1	3,792	-0.03%
2022/11/03	1	243.00	0	0.00	247.50	1	3,976	0.03%
2022/10/31	5	241.00	5	243.00	243.00	0	4,199	0.00%
2022/10/28	0	0.00	2.1	236.90	237.00	-2.1	4,211	-0.05%
2022/10/27	0.1	225.91	5	235.00	233.00	-4.9	4,199	-0.12%
2022/10/26	3	209.00	0	0.00	215.50	3	4,112	0.07%
2022/10/25	1	219.50	0	0.00	221.00	1	4,047	0.02%
2022/10/24	18.1	225.17	0	0.00	225.50	18.1	4,046	0.45%
2022/10/21	0.1	227.50	0	0.00	225.00	0.1	4,049	0.00%
2022/10/20	4	232.00	0.1	231.00	233.00	3.9	3,988	0.10%
2022/10/19	1	242.00	0	0.00	241.50	1	3,927	0.03%
2022/10/18	1	249.00	0	0.00	249.00	1	3,927	0.03%
2022/10/17	0	243.50	0	0.00	243.50	0	3,930	0.00%
2022/10/14	7	257.14	0	0.00	247.50	7	3,904	0.18%
2022/10/13	9	260.50	1	258.00	254.50	8	3,949	0.20%
2022/10/12	17	263.35	0	0.00	266.50	17	3,958	0.43%
2022/10/11	1	271.00	0	0.00	270.50	1	4,026	0.02%
2022/10/07	0	0.00	1	286.00	286.00	-1	4,122	-0.02%
2022/10/06	7	289.21	1	288.50	289.00	6	4,192	0.14%
2022/10/05	0	0.00	1.1	284.27	285.00	-1.1	4,216	-0.03%
2022/10/04	0.1	280.00	3	280.50	283.00	-2.9	4,204	-0.07%
2022/09/30	0	0.00	1	270.00	272.50	-1	4,205	-0.02%
2022/09/29	1	272.50	0	0.00	272.00	1	4,263	0.02%
2022/09/28	0	262.50	0	0.00	262.00	0	4,255	0.00%
2022/09/27	0	0.00	1.3	280.00	279.50	-1.3	4,293	-0.03%
2022/09/20	1	289.00	1	291.00	290.50	0	4,318	0.00%
2022/09/15	0	0.00	0.1	287.00	284.50	-0.1	4,320	0.00%
2022/09/14	0.1	285.50	0	0.00	286.50	0.1	4,323	0.00%
2022/09/13	0	0.00	0.4	279.26	280.00	-0.4	4,351	-0.01%
2022/09/12	0.1	281.00	0	0.00	284.50	0.1	4,375	0.00%
2022/09/08	0	0.00	0.1	270.00	270.50	-0.1	4,355	0.00%
2022/09/07	0.1	266.50	3	261.50	264.00	-2.9	4,400	-0.07%
2022/09/06	2	263.47	3	268.50	262.00	-1	4,402	-0.02%
2022/09/05	4	265.13	0	0.00	263.50	4	4,415	0.09%
2022/09/02	0	261.50	0	0.00	262.00	0	4,416	0.00%
2022/09/01	0.1	266.77	0	0.00	266.00	0.1	4,397	0.00%
2022/08/29	1	276.00	2	276.25	276.00	-1	4,320	-0.02%
2022/08/26	0	0.00	3	286.00	285.50	-3	4,329	-0.07%
2022/08/24	0	0.00	6	277.08	273.50	-6	4,281	-0.14%
2022/08/23	0	0.00	60	275.83	275.50	-60	4,345	-1.38%
2022/08/22	40	276.53	1	276.50	276.50	39	4,363	0.89%
2022/08/19	23	283.72	0	0.00	283.00	23	4,345	0.53%
2022/08/18	1	283.50	0	0.00	285.50	1	4,319	0.02%
2022/08/17	1	279.50	44	280.39	284.50	-43	4,295	-1.00%
2022/08/15	0	0.00	1	277.50	279.00	-1	4,245	-0.02%
2022/08/12	41	274.55	1	275.50	276.50	40	4,229	0.95%
2022/08/11	5	278.10	24	278.23	278.50	-19	4,182	-0.45%
2022/08/10	2	280.00	3	277.50	280.00	-1	4,086	-0.02%
2022/08/09	9	278.94	35	277.53	280.00	-26	4,026	-0.65%
2022/08/08	10	262.85	1.4	263.93	261.50	8.6	3,890	0.22%
2022/08/05	2	258.75	2.1	260.29	257.50	-0.1	3,908	0.00%
2022/08/04	2.1	254.67	10	255.30	253.50	-7.9	3,902	-0.20%
2022/08/03	2.2	254.27	2.1	254.57	253.00	0.1	3,920	0.00%
2022/08/02	0.1	256.00	6	256.08	255.00	-5.9	3,937	-0.15%
2022/07/28	4	252.13	4	248.38	248.00	0	3,806	0.00%
2022/07/27	5	245.90	1	247.00	247.00	4	3,783	0.11%
2022/07/26	0	0.00	1	244.50	245.00	-1	3,796	-0.03%
2022/07/22	43	248.29	1	248.00	248.00	42	3,843	1.09%
2022/07/20	10	255.50	4	254.00	253.50	6	3,806	0.16%
2022/07/19	1	259.00	1	260.00	260.00	0	3,716	0.00%
2022/07/18	3	259.17	2	262.25	265.00	1	3,680	0.03%
2022/07/15	0	0.00	1.1	246.73	247.00	-1.1	3,565	-0.03%
2022/07/14	0.1	237.00	0	0.00	249.00	0.1	3,427	0.00%
2022/07/13	0	0.00	3	232.50	232.50	-3	3,315	-0.09%
2022/07/12	1	211.00	0	0.00	211.50	1	3,264	0.03%
2022/07/08	5	229.70	5.1	233.95	230.00	-0.1	3,219	0.00%
2022/07/07	1.1	222.46	2	218.25	222.00	-0.9	3,187	-0.03%
2022/07/05	0	213.00	3	210.17	213.00	-3	3,143	-0.09%
2022/07/04	0	203.50	0	0.00	204.00	0	3,091	0.00%
2022/07/01	7	224.93	0	0.00	215.00	7	3,064	0.23%
2022/06/29	0	0.00	2	242.75	243.50	-2	3,140	-0.06%
2022/06/28	1	245.00	0	0.00	240.50	1	3,220	0.03%
2022/06/27	0	0.00	2.1	249.16	245.50	-2.1	3,294	-0.06%
2022/06/24	0.1	241.00	0	0.00	242.50	0.1	3,276	0.00%
2022/06/23	7	244.36	9	241.67	240.00	-2	3,322	-0.06%
2022/06/22	2	247.50	4.1	244.12	245.00	-2.1	3,343	-0.06%
2022/06/21	5	247.40	3.1	245.27	252.00	1.9	3,319	0.06%
2022/06/20	0.1	232.50	7	233.07	233.50	-6.9	3,270	-0.21%
2022/06/17	5	236.40	1.1	228.73	227.50	3.9	3,246	0.12%
2022/06/16	2.1	248.10	4	250.63	242.50	-1.9	3,236	-0.06%
2022/06/14	0	0.00	3	239.17	238.00	-3	3,205	-0.09%
2022/06/13	1	236.00	0.1	236.00	236.00	0.9	3,179	0.03%
2022/06/10	3.1	241.98	0	0.00	242.00	3.1	3,147	0.10%
2022/06/09	0	0.00	0.1	231.50	234.00	-0.1	3,082	0.00%
2022/06/08	0.1	231.50	0	0.00	228.50	0.1	3,056	0.00%
2022/06/01	1	228.50	0	0.00	225.50	1	3,085	0.03%
2022/05/31	0	0.00	1	229.50	232.00	-1	3,083	-0.03%
2022/05/30	3	216.50	5	220.90	217.50	-2	3,010	-0.07%
2022/05/27	1	207.50	0	0.00	208.00	1	2,958	0.03%
2022/05/26	2	208.25	0	0.00	206.00	2	2,945	0.07%
2022/05/23	1	215.50	0	0.00	213.50	1	2,867	0.03%
2022/05/20	2	219.75	0.1	224.00	218.50	1.9	2,851	0.07%
2022/05/19	1.1	225.77	0	0.00	225.00	1.1	2,826	0.04%
2022/05/18	2	228.75	3	230.67	230.00	-1	2,793	-0.04%
2022/05/17	3	229.00	0	0.00	225.50	3	2,778	0.11%
2022/05/13	0	0.00	0.1	232.00	234.50	-0.1	2,716	0.00%
2022/05/12	0.1	226.00	3.1	226.06	223.50	-3	2,661	-0.11%
2022/05/11	0.1	216.50	1	219.00	219.00	-0.9	2,615	-0.03%
2022/05/10	2	206.75	0	0.00	207.00	2	2,550	0.08%
2022/05/05	0	0.00	1	234.50	232.00	-1	2,546	-0.04%
2022/05/04	2	233.25	1	234.00	234.00	1	2,563	0.04%
2022/05/03	0	0.00	0	232.50	232.50	0	2,599	0.00%
2022/04/29	1	231.00	2	234.00	233.00	-1	2,580	-0.04%
2022/04/27	1	210.50	0.1	213.50	215.50	0.9	2,506	0.04%
2022/04/26	0.1	222.00	0	0.00	221.00	0.1	2,477	0.00%
2022/04/22	1	220.00	0	0.00	221.50	1	2,457	0.04%
2022/04/21	1	227.00	1	229.00	225.50	0	2,452	0.00%
2022/04/14	1	226.50	1	227.50	226.00	0	2,548	0.00%
2022/04/12	1	217.00	0	0.00	215.00	1	2,581	0.04%
2022/04/11	1	222.00	0	0.00	216.50	1	2,554	0.04%
2022/04/07	0	0.00	1	230.50	231.00	-1	2,473	-0.04%
2022/04/06	1	233.50	1	236.00	238.50	0	2,426	0.00%
2022/04/01	2	228.75	2	229.00	230.00	0	2,349	0.00%
2022/03/31	1	229.00	0	0.00	222.50	1	2,269	0.04%
2022/03/30	6	210.00	5	211.00	215.00	1	2,168	0.05%
2022/03/25	0.1	210.00	0	0.00	203.00	0.1	2,039	0.00%
2022/03/21	0.1	220.00	0	0.00	219.00	0.1	2,182	0.00%
2022/03/18	1.1	217.12	0	0.00	216.00	1.1	2,155	0.05%
2022/03/16	0.1	220.00	0	0.00	219.50	0.1	2,058	0.00%
2022/03/03	0	0.00	0	266.00	267.00	0	1,983	0.00%
2022/02/25	1	254.50	0	0.00	252.00	1	1,983	0.05%
2022/02/24	0.1	258.00	0	0.00	254.50	0.1	1,984	0.01%
2022/02/22	1	260.50	0	0.00	262.00	1	1,979	0.05%
2022/02/17	1	272.00	0	0.00	272.50	1	2,040	0.05%
2022/02/16	0	0.00	1	272.00	274.00	-1	2,073	-0.05%
2022/02/10	0	0.00	1	270.00	274.50	-1	2,191	-0.05%
2022/01/26	0	0.00	0.1	270.50	265.00	-0.1	2,383	0.00%
2022/01/25	0.1	277.00	1	275.00	274.50	-0.9	2,383	-0.04%
2022/01/12	3	257.17	1	255.00	255.50	2	2,397	0.08%
2022/01/11	1	261.50	0	0.00	257.50	1	2,399	0.04%
2022/01/10	0.1	258.00	0	0.00	262.50	0.1	2,433	0.00%
2022/01/07	0.1	260.00	0	0.00	259.00	0.1	2,419	0.00%
2022/01/06	0.1	269.00	0	0.00	266.00	0.1	2,412	0.00%
2022/01/03	0	0.00	2	262.00	261.00	-2	2,390	-0.08%
2021/12/30	1	260.00	0	0.00	260.00	1	2,441	0.04%
2021/12/27	1	259.00	0	0.00	259.50	1	2,513	0.04%
2021/12/23	1	263.50	0	0.00	260.00	1	2,581	0.04%
2021/12/20	0.2	262.00	0	0.00	260.50	0.2	2,571	0.01%
2021/12/17	1.1	258.48	0	0.00	257.50	1.1	2,517	0.04%
2021/12/16	0	0.00	0	278.00	275.50	0	2,396	0.00%
2021/12/15	0	0.00	1	294.00	292.50	-1	2,326	-0.04%
2021/12/09	1	301.00	3	302.50	302.50	-2	2,357	-0.08%
2021/12/03	0.2	278.00	0	0.00	277.00	0.2	2,331	0.01%
2021/12/02	1	286.50	0	0.00	284.00	1	2,346	0.04%
2021/11/30	0	294.50	0	0.00	288.50	0	2,373	0.00%
2021/11/29	1	290.50	2	293.75	290.50	-1	2,421	-0.04%
2021/11/24	0	0.00	1	300.00	300.00	-1	2,499	-0.04%
2021/11/15	0	0.00	2	281.25	280.50	-2	2,528	-0.08%
2021/11/12	0	0.00	2	282.75	288.00	-2	2,546	-0.08%
2021/11/10	0	0.00	1	290.00	296.00	-1	2,694	-0.04%
2021/11/09	0	0.00	1	282.50	290.00	-1	2,683	-0.04%
2021/11/05	0	0.00	21	278.36	283.00	-21	2,581	-0.81%
2021/11/04	0	0.00	2	272.00	271.50	-2	2,454	-0.08%
2021/11/02	10	257.00	0	0.00	251.00	10	2,361	0.42%
2021/11/01	10	251.50	0	0.00	252.00	10	2,332	0.43%
2021/10/26	0	0.00	0.4	241.50	245.00	-0.4	2,259	-0.02%
2021/10/20	1	237.50	0	0.00	236.50	1	2,241	0.04%
2021/10/12	0	0.00	1	257.00	257.50	-1	2,144	-0.05%
2021/10/08	0	0.00	1.1	255.91	257.50	-1.1	2,142	-0.05%
2021/10/07	2.1	249.19	2	250.50	250.50	0.1	2,169	0.00%
2021/10/01	2	256.00	0	0.00	254.00	2	2,096	0.10%
2021/09/08	0	0.00	35	274.34	273.00	-35	2,199	-1.59%
2021/09/07	2	277.75	2	268.50	278.00	0	2,192	0.00%
2021/09/06	0	0.00	1	288.00	286.50	-1	2,162	-0.05%
2021/09/02	43	287.48	4	279.00	285.00	39	2,142	1.82%
2021/09/01	5	279.80	4	279.25	280.00	1	2,075	0.05%
2021/08/31	4	275.38	4	285.00	280.50	0	2,057	0.00%
2021/08/26	3	287.67	3	286.67	288.00	0	2,027	0.00%
2021/08/25	2	293.50	2.9	292.52	293.50	-0.9	2,015	-0.04%
2021/08/20	2	285.25	2	285.00	284.50	0	1,999	0.00%
2021/08/17	0	0.00	2	267.50	271.00	-2	1,944	-0.10%
2021/08/16	1	272.50	0	0.00	267.50	1	1,860	0.05%
2021/08/06	0	0.00	0.2	334.00	332.50	-0.2	1,869	-0.01%
2021/08/04	1	331.00	0	0.00	332.00	1	1,975	0.05%
2021/07/30	0.2	329.26	0	0.00	326.00	0.2	2,028	0.01%
2021/07/13	0	0.00	1	349.50	349.50	-1	2,365	-0.04%
2021/07/08	1	329.00	0	0.00	334.50	1	2,343	0.04%
2021/07/06	1	337.50	2	335.25	334.50	-1	2,335	-0.04%
2021/07/05	0.1	327.00	0	0.00	328.00	0.1	2,326	0.00%
2021/07/02	0	0.00	1	330.50	326.00	-1	2,336	-0.04%
2021/07/01	0	0.00	0.3	319.50	320.00	-0.3	2,326	-0.01%
2021/06/29	0	0.00	1	330.00	330.00	-1	2,346	-0.04%
2021/06/28	6	331.50	5	331.00	331.00	1	2,359	0.04%
2021/06/25	1	334.00	1.1	331.15	331.00	-0.1	2,351	-0.01%
2021/06/23	0	0.00	1	307.50	315.50	-1	2,356	-0.04%
2021/06/15	0	0.00	13	298.00	298.00	-13	2,394	-0.54%
2021/06/11	15	297.23	2	295.50	295.00	13	2,397	0.54%
2021/06/04	0.4	291.00	0	0.00	291.00	0.4	2,378	0.02%
2021/06/02	0	0.00	1	301.50	297.00	-1	2,386	-0.04%
2021/05/28	1	291.00	2	291.00	293.00	-1	2,461	-0.04%
2021/05/26	0	0.00	19	299.42	300.00	-19	2,475	-0.77%
2021/05/25	0	0.00	2	303.00	303.00	-2	2,480	-0.08%
2021/05/19	1	295.50	0	0.00	295.50	1	2,514	0.04%
2021/05/18	1	279.50	0	0.00	295.00	1	2,508	0.04%
2021/05/14	0	0.00	3	274.50	271.50	-3	2,526	-0.12%
2021/05/13	0	0.00	2	271.50	269.50	-2	2,518	-0.08%
2021/05/11	3	264.83	0	0.00	259.00	3	2,508	0.12%
2021/05/10	0.2	285.00	0	0.00	285.50	0.2	2,507	0.01%
2021/05/07	0	0.00	1	299.50	290.00	-1	2,573	-0.04%
2021/05/06	3	295.00	3	286.33	291.00	0	2,615	0.00%
2021/05/05	0	0.00	1	294.00	291.00	-1	2,610	-0.04%
2021/05/04	2	309.25	5	312.50	303.00	-3	2,622	-0.11%
2021/05/03	1	307.00	4.7	311.15	315.50	-3.7	2,602	-0.14%
2021/04/29	4	315.25	3	316.50	318.00	1	2,589	0.04%
2021/04/28	3	301.00	4	301.37	303.50	-1	2,564	-0.04%
2021/04/27	2	298.50	0	0.00	296.00	2	2,537	0.08%
2021/04/26	4	294.88	0	0.00	296.00	4	2,519	0.16%
2021/04/23	2	283.00	5	286.70	291.50	-3	2,478	-0.12%
2021/04/22	0	0.00	1	276.00	275.00	-1	2,455	-0.04%
2021/04/21	1	271.00	0	0.00	271.00	1	2,467	0.04%
2021/04/16	0	0.00	1	277.00	275.50	-1	2,599	-0.04%
2021/04/15	1	265.50	0	0.00	267.50	1	2,614	0.04%
2021/04/13	1	273.00	1	271.00	266.00	0	2,667	0.00%
2021/04/12	3	274.17	0	0.00	270.50	3	2,705	0.11%
2021/04/09	0	0.00	0.1	280.00	279.50	-0.1	2,726	0.00%
2021/04/08	1	280.50	0	0.00	277.00	1	2,749	0.04%
2021/04/07	2	279.00	2	280.00	279.50	0	2,769	0.00%
2021/03/31	1	278.00	0	0.00	276.00	1	2,780	0.04%
2021/03/30	1	276.50	0	0.00	278.50	1	2,751	0.04%
2021/03/29	0	0.00	11	276.95	279.50	-11	2,751	-0.40%
2021/03/26	1	265.50	0	0.00	268.00	1	2,712	0.04%
2021/03/25	0	0.00	2	269.00	270.00	-2	2,731	-0.07%
2021/03/24	1	269.50	0	0.00	268.00	1	2,767	0.04%
2021/03/22	2	266.75	0	0.00	266.00	2	2,934	0.07%
2021/03/19	5	273.50	8	270.06	273.50	-3	2,968	-0.10%
2021/03/18	7	265.57	0	0.00	262.50	7	2,976	0.24%
2021/03/17	1	266.50	1	266.50	265.50	0	3,033	0.00%
2021/03/16	0	0.00	1	266.00	265.50	-1	3,090	-0.03%
2021/03/12	0	0.00	1	261.00	262.50	-1	3,119	-0.03%
2021/03/11	1	255.00	0	0.00	254.50	1	3,118	0.03%
2021/03/10	1	259.00	0	0.00	253.50	1	3,142	0.03%
2021/03/09	2	250.75	1	256.00	251.00	1	3,191	0.03%
2021/03/08	1	258.50	1	260.50	259.50	0	3,193	0.00%
2021/03/05	2	248.75	0	0.00	256.00	2	3,199	0.06%
2021/03/04	1	261.00	1	263.00	256.50	0	3,226	0.00%
2021/03/03	4	259.50	0	0.00	265.50	4	3,217	0.12%
2021/03/02	0	0.00	1	270.50	266.50	-1	3,233	-0.03%
2021/02/26	1	261.50	0	0.00	262.50	1	3,256	0.03%
2021/02/24	0	0.00	1	271.50	268.50	-1	3,235	-0.03%
2021/02/18	1	275.00	0	0.00	275.50	1	3,284	0.03%
2021/02/17	4	264.75	3	270.00	269.50	1	3,328	0.03%
2021/02/05	0	0.00	1	271.50	271.50	-1	3,289	-0.03%
2021/02/04	4	272.75	0	0.00	272.00	4	3,393	0.12%
2021/02/03	0	0.00	2	286.00	280.50	-2	3,374	-0.06%
2021/02/02	1	290.50	2	291.00	293.00	-1	3,375	-0.03%
2021/02/01	0	0.00	2	276.75	275.00	-2	3,318	-0.06%
2021/01/29	1	272.50	5	274.40	269.50	-4	3,276	-0.12%
2021/01/28	4	274.50	1	273.00	273.00	3	3,204	0.09%
2021/01/27	3	288.33	3	290.00	288.00	0	3,155	0.00%
2021/01/26	2	291.50	1	291.00	291.00	1	3,141	0.03%
2021/01/25	7	290.29	0	0.00	288.50	7	3,110	0.23%
2021/01/22	0	0.00	1	290.00	291.50	-1	3,099	-0.03%
2021/01/21	1	289.50	1	286.00	285.50	0	3,077	0.00%
2021/01/19	0	0.00	12	281.54	283.00	-12	3,043	-0.39%
2021/01/15	1	276.00	0	0.00	277.00	1	3,093	0.03%
2021/01/14	1	283.00	0	0.00	282.50	1	3,070	0.03%
2021/01/13	19	289.21	22	291.55	291.50	-3	3,042	-0.10%
2021/01/12	0	0.00	29	289.64	287.00	-29	2,984	-0.97%
2021/01/11	3	294.00	0	0.00	294.00	3	2,963	0.10%
2021/01/08	16	294.00	0	0.00	291.50	16	2,923	0.55%
2021/01/07	6	294.58	0	0.00	296.00	6	2,903	0.21%
2021/01/06	5	295.50	1	297.50	296.00	4	2,894	0.14%
2021/01/05	1	298.00	0	0.00	297.50	1	2,879	0.03%
2021/01/04	12	308.33	1	301.00	301.00	11	2,860	0.38%
2020/12/31	10	313.50	2	315.50	316.00	8	2,850	0.28%
2020/12/30	3	311.83	12	315.42	316.00	-9	2,862	-0.31%
2020/12/29	0	0.00	2	306.25	306.50	-2	2,870	-0.07%
2020/12/28	2	296.25	3	299.50	298.50	-1	2,920	-0.03%
2020/12/25	1	287.50	1	290.50	287.50	0	2,898	0.00%
2020/12/24	2	288.50	1	290.50	289.00	1	2,967	0.03%
2020/12/23	1	283.50	0	0.00	285.50	1	3,028	0.03%
2020/12/21	1	285.50	2	286.50	287.50	-1	3,141	-0.03%
2020/12/18	3	297.33	3	294.50	293.50	0	3,190	0.00%
2020/12/17	2	288.00	1	296.00	287.50	1	3,146	0.03%
2020/12/16	1	294.00	2	302.50	305.00	-1	3,044	-0.03%
2020/12/15	1	290.50	1	288.50	288.00	0	2,991	0.00%
2020/12/14	1	287.00	0	0.00	285.00	1	2,956	0.03%
2020/12/11	19	275.61	5	273.50	277.00	14	2,909	0.48%
2020/12/10	4	267.38	4	269.13	265.00	0	2,861	0.00%
2020/12/09	5	258.90	5	258.60	259.00	0	2,825	0.00%
2020/12/08	13	258.54	13	260.65	259.00	0	2,861	0.00%
2020/12/04	0	0.00	0.1	249.50	250.00	-0.1	2,920	0.00%
2020/12/03	1	249.00	4	249.88	252.00	-3	2,920	-0.10%
2020/12/02	1	244.50	1	244.50	245.00	0	2,880	0.00%
2020/12/01	0	0.00	1	243.50	243.00	-1	2,928	-0.03%
2020/11/30	0	0.00	2	239.50	239.00	-2	2,939	-0.07%
2020/11/27	0	0.00	2	239.00	243.50	-2	2,909	-0.07%
2020/11/26	2	234.50	1	233.50	237.00	1	2,909	0.03%
2020/11/25	2	228.75	0	0.00	228.00	2	2,932	0.07%
2020/11/23	4	237.88	1	236.00	237.50	3	3,004	0.10%
2020/11/20	1	244.50	1	242.50	243.50	0	3,050	0.00%
2020/11/19	0	0.00	2	244.50	242.50	-2	3,117	-0.06%
2020/11/17	0	0.00	8	241.00	244.00	-8	3,190	-0.25%
2020/11/16	2	238.00	4	237.13	239.00	-2	3,205	-0.06%
2020/11/13	0	0.00	1	229.00	229.50	-1	3,182	-0.03%
2020/11/12	5	223.50	7	225.86	223.00	-2	3,192	-0.06%
2020/11/11	1	212.50	0	0.00	220.00	1	3,169	0.03%
2020/11/10	12	217.58	20	220.20	217.50	-8	3,260	-0.25%
2020/11/09	0	0.00	2	217.00	217.50	-2	3,317	-0.06%
2020/11/06	0	0.00	1	213.50	214.50	-1	3,387	-0.03%
2020/11/02	1	206.50	0	0.00	206.00	1	3,630	0.03%
2020/10/30	1	208.50	3	207.83	207.50	-2	3,674	-0.05%
2020/10/28	1	208.50	0	0.00	209.00	1	3,765	0.03%
2020/10/27	1	209.50	0	0.00	210.00	1	3,787	0.03%
2020/10/26	1	211.50	0	0.00	214.00	1	3,805	0.03%
2020/10/23	4	209.88	1	211.50	208.50	3	3,835	0.08%
2020/10/22	4	214.63	1	213.00	214.00	3	3,820	0.08%
2020/10/21	2	221.25	0	0.00	218.00	2	3,818	0.05%
2020/10/19	0	0.00	1	221.50	221.00	-1	3,865	-0.03%
2020/10/16	5	222.00	5	222.00	218.00	0	3,895	0.00%
2020/10/15	2	218.75	0	0.00	221.50	2	3,908	0.05%
2020/10/12	1	220.50	0	0.00	217.50	1	3,993	0.03%
2020/10/08	1	219.50	0	0.00	219.00	1	4,017	0.02%
2020/10/07	1	220.50	0	0.00	219.00	1	4,015	0.02%
2020/10/06	0	0.00	1	224.50	226.00	-1	4,019	-0.02%
2020/10/05	1	219.00	1	225.00	218.50	0	4,006	0.00%
2020/09/28	1	219.50	1	215.00	219.00	0	4,000	0.00%
2020/09/25	3	210.33	2	212.00	211.50	1	4,044	0.02%
2020/09/24	1	206.00	0	0.00	206.50	1	4,087	0.02%
2020/09/17	1	218.00	0	0.00	216.00	1	4,081	0.02%
2020/09/16	2	220.75	1	220.00	219.50	1	4,073	0.02%
2020/09/15	3	220.50	0	0.00	220.50	3	4,075	0.07%
2020/09/14	0	0.00	0.3	220.00	218.50	-0.3	4,159	-0.01%
2020/09/11	2	216.50	0	0.00	215.50	2	4,142	0.05%
2020/09/09	1	217.00	1	219.00	218.50	0	4,104	0.00%
2020/09/03	1	234.50	5	235.00	233.50	-4	4,283	-0.09%
2020/09/01	1	237.50	4	235.63	237.00	-3	4,557	-0.07%
2020/08/31	1	234.00	0	0.00	234.00	1	4,592	0.02%
2020/08/28	1	239.50	0	0.00	241.00	1	4,611	0.02%
2020/08/27	3	235.00	8	235.38	236.00	-5	4,669	-0.11%
2020/08/26	2	230.25	1	228.00	230.00	1	4,781	0.02%
2020/08/25	2	239.00	1	245.50	237.50	1	4,745	0.02%
2020/08/24	6	237.17	1	241.00	244.00	5	4,769	0.10%
2020/08/21	5	226.00	0	0.00	228.00	5	4,827	0.10%
2020/08/20	1	224.00	5	224.40	222.00	-4	4,818	-0.08%
2020/08/19	5	232.50	6	234.83	232.50	-1	4,815	-0.02%
2020/08/18	6	235.17	8	236.06	235.00	-2	4,938	-0.04%
2020/08/17	4	237.00	4	236.38	238.00	0	4,950	0.00%
2020/08/14	0	0.00	2	225.50	228.50	-2	4,896	-0.04%
2020/08/13	1	216.50	2	214.50	220.00	-1	4,843	-0.02%
2020/08/12	4	213.13	2	212.50	215.00	2	4,865	0.04%
2020/08/11	1	211.00	3	207.50	209.00	-2	4,956	-0.04%
2020/08/10	0	0.00	3	221.00	220.00	-3	4,916	-0.06%
2020/08/07	0	0.00	2	229.50	226.00	-2	4,988	-0.04%
2020/08/06	0	243.00	1	244.50	237.00	-1	4,987	-0.02%
2020/08/04	0	0.00	4	244.38	245.50	-4	5,047	-0.08%
2020/08/03	4	235.25	0	0.00	233.00	4	5,058	0.08%
2020/07/30	1	232.00	0	0.00	232.00	1	5,127	0.02%
2020/07/28	1	235.50	4	230.63	229.00	-3	5,252	-0.06%
2020/07/24	1	240.00	0	0.00	236.50	1	5,641	0.02%
2020/07/23	1	240.00	0	0.00	240.50	1	5,899	0.02%
2020/07/22	3	245.01	2	247.50	247.00	1	5,995	0.02%
2020/07/21	3	242.67	1	242.00	242.00	2	6,090	0.03%
2020/07/20	0	0.00	1	232.50	237.50	-1	6,246	-0.02%
2020/07/16	3	246.66	1	242.50	241.50	2	6,520	0.03%
2020/07/14	1	258.50	61	257.79	259.00	-60	7,003	-0.86%
2020/07/13	60	261.72	0	261.00	261.50	60	7,093	0.85%
2020/07/10	2	257.97	1	255.00	255.00	1	7,128	0.01%
2020/07/09	0	0.00	0	257.00	258.00	0	7,139	0.00%
2020/07/08	2	253.51	2	254.50	255.50	0	7,161	0.00%
2020/07/07	4	261.25	2	260.00	256.50	2	7,269	0.03%
2020/07/06	2	255.25	2	262.75	256.50	0	7,267	0.00%
2020/07/03	0	0.00	2.1	244.41	242.00	-2.1	7,244	-0.03%
2020/07/02	0	0.00	1	235.00	237.50	-1	7,322	-0.01%
2020/07/01	2	234.00	0	0.00	230.50	2	7,396	0.03%
2020/06/29	1	227.50	1	223.50	225.50	0	7,495	0.00%
2020/06/24	1	224.50	0	0.00	223.50	1	7,515	0.01%
2020/06/22	1	228.01	1	229.00	229.00	0	7,665	0.00%
2020/06/19	0	0.00	2	230.75	230.00	-2	7,826	-0.03%
2020/06/17	0	224.00	0	0.00	224.50	0	8,006	0.00%
2020/06/16	3	223.33	6	225.08	226.50	-3	8,327	-0.04%
2020/06/15	8	222.31	4	224.38	220.50	4	8,462	0.05%
2020/06/12	2	218.50	0	0.00	226.50	2	8,552	0.02%
2020/06/11	0	222.00	4	224.50	223.50	-4	8,639	-0.05%
2020/06/10	2	210.50	4	213.63	217.50	-2	8,614	-0.02%
2020/06/09	5	210.50	2	214.50	209.50	3	8,722	0.03%
2020/06/08	3	213.83	4.1	218.61	213.00	-1.1	8,742	-0.01%
2020/06/05	2	224.25	2	225.00	223.50	0	8,626	0.00%
2020/06/03	3	223.00	1	228.00	223.50	2	8,638	0.02%
2020/06/02	8	226.13	18	227.47	228.00	-10	8,589	-0.12%
2020/06/01	8	242.25	10	242.30	242.50	-2	8,567	-0.02%
2020/05/29	2	236.57	1	232.00	241.50	1	8,583	0.01%
2020/05/28	1	236.92	2	241.00	236.00	-1	8,568	-0.01%
2020/05/27	1	233.50	0.1	229.00	229.00	0.9	8,506	0.01%
2020/05/26	3	230.50	3.2	230.68	229.00	-0.2	8,598	0.00%
2020/05/25	4	225.89	4	223.63	229.00	0	8,592	0.00%
2020/05/22	3	217.50	4	218.50	217.50	-1	8,479	-0.01%
2020/05/21	1	217.50	1	219.00	216.50	0	8,499	0.00%
2020/05/20	4	213.38	1	214.00	215.00	3	8,540	0.04%
2020/05/19	6	215.91	4	213.38	212.00	2	8,614	0.02%
2020/05/18	4.1	218.00	8	219.31	218.00	-4	8,556	-0.05%
2020/05/15	1	214.50	1	209.50	209.00	0	8,454	0.00%
2020/05/14	4	212.38	4.1	214.42	211.00	-0.1	8,438	0.00%
2020/05/13	1	204.00	6	205.08	209.50	-5	8,385	-0.06%
2020/05/12	3	204.17	1	203.00	204.50	2	8,424	0.02%
2020/05/11	0	0.00	1	213.00	209.00	-1	8,494	-0.01%
2020/05/08	2	207.76	0	0.00	209.50	2	8,584	0.02%
2020/05/07	3	212.16	5	212.10	211.50	-2	8,665	-0.02%
2020/05/06	3	210.83	3	211.17	212.50	0	8,746	0.00%
2020/05/05	5	209.80	2	211.25	209.50	3	8,723	0.03%
2020/05/04	1	207.51	0	0.00	208.50	1	8,699	0.01%
2020/04/30	6	220.82	4	219.00	217.50	2	8,678	0.02%
2020/04/29	11	220.82	7	224.07	223.50	4	8,647	0.05%
2020/04/28	7	208.43	17	209.59	212.50	-10	8,389	-0.12%
2020/04/27	6	196.58	8	197.56	196.50	-2	8,214	-0.02%
2020/04/24	1	193.50	1	191.50	195.00	0	8,157	0.00%
2020/04/23	2	196.19	1	194.50	190.00	1	8,121	0.01%
2020/04/22	6	184.26	3	185.00	186.50	3	7,975	0.04%
2020/04/21	7	188.00	9	186.39	184.00	-2	7,892	-0.03%
2020/04/20	5	197.68	6	193.33	193.00	-1	7,764	-0.01%
2020/04/17	4	202.25	7.1	201.45	206.00	-3.1	7,499	-0.04%
2020/04/16	1	184.00	6	185.50	188.00	-5	7,257	-0.07%
2020/04/15	8	183.38	2	182.99	183.00	6	7,214	0.08%
2020/04/14	0	0.00	8	182.38	179.50	-8	7,185	-0.11%
2020/04/13	9	180.61	11	179.77	178.00	-2	7,238	-0.03%
2020/04/10	17	178.88	9	179.67	178.50	8	7,203	0.11%
2020/04/09	3	173.17	1	177.50	174.50	2	7,156	0.03%
2020/04/08	4	177.75	1	177.00	177.50	3	7,196	0.04%
2020/04/07	1	178.87	14	178.68	174.50	-13	7,282	-0.18%
2020/04/06	12.1	170.44	14	171.07	176.00	-2	7,158	-0.03%
2020/04/01	3.1	165.52	2	164.25	166.50	1.1	7,084	0.01%
2020/03/31	2	160.00	3.1	161.69	163.00	-1.1	7,053	-0.02%
2020/03/27	3	157.65	5	157.80	156.50	-2	7,048	-0.03%
2020/03/26	1	152.09	3	154.00	155.00	-2	6,947	-0.03%
2020/03/25	0	0.00	7	152.21	154.00	-7	6,898	-0.10%
2020/03/24	7	140.36	5	143.80	144.00	2	6,735	0.03%
2020/03/23	4	138.00	3	138.00	137.00	1	6,592	0.02%
2020/03/20	9	151.44	8	153.06	152.00	1	6,518	0.02%
2020/03/19	7	153.86	0	0.00	149.00	7	6,193	0.11%
2020/03/18	4	169.13	1	169.00	165.50	3	6,053	0.05%
2020/03/17	0	0.00	8	165.50	168.50	-8	5,976	-0.13%
2020/03/16	2	166.50	8	166.56	163.00	-6	5,875	-0.10%
2020/03/13	6	158.08	13	159.88	169.00	-7	5,834	-0.12%
2020/03/12	7	164.79	3	166.67	164.00	4	5,738	0.07%
2020/03/11	1	174.50	0	0.00	172.50	1	5,735	0.02%
2020/03/09	2	172.25	10	170.00	168.00	-8	5,805	-0.14%
2020/03/06	10	176.00	0	0.00	178.00	10	5,764	0.17%
2020/03/05	2	176.75	4	175.38	179.00	-2	5,756	-0.03%
2020/03/04	2	164.00	3	165.67	168.50	-1	5,689	-0.02%
2020/03/03	3	166.00	10	166.00	165.50	-7	5,747	-0.12%
2020/03/02	11	163.95	0	0.00	162.00	11	5,824	0.19%
2020/02/27	1	169.00	0	0.00	163.50	1	6,678	0.01%
2020/02/26	3	174.00	10	172.50	171.50	-7	6,654	-0.11%
2020/02/25	2	175.00	13	175.04	175.50	-11	6,720	-0.16%
2020/02/24	8	175.94	5	174.50	176.00	3	6,758	0.04%
2020/02/21	4	180.38	0	0.00	179.50	4	6,747	0.06%
2020/02/20	14	186.21	18	184.28	183.50	-4	6,728	-0.06%
2020/02/19	10	183.00	2	182.50	182.00	8	6,713	0.12%
2020/02/18	2	181.75	2	183.50	180.50	0	6,723	0.00%
2020/02/17	10	181.95	4	181.00	183.50	6	6,721	0.09%
2020/02/14	11	181.59	12	179.67	182.50	-1	6,741	-0.01%
2020/02/13	19	179.95	36	181.00	179.50	-17	6,792	-0.25%
2020/02/12	37	185.41	2	186.00	183.00	35	6,780	0.52%
2020/02/11	9	182.00	7	184.07	184.00	2	6,835	0.03%
2020/02/10	1	174.00	3	177.83	181.50	-2	6,866	-0.03%
2020/02/07	5	176.50	2	179.00	174.00	3	6,840	0.04%
2020/02/06	0	0.00	1	176.00	176.00	-1	6,788	-0.01%
2020/02/05	2	175.00	1	172.50	173.50	1	6,903	0.01%
2020/02/04	2	166.75	2.4	166.53	171.00	-0.4	6,982	-0.01%
2020/02/03	2	153.50	1	155.50	164.00	1	6,950	0.01%
2020/01/31	3	161.83	4	162.88	163.00	-1	6,949	-0.01%
2020/01/30	2	164.50	4	162.88	159.00	-2	6,976	-0.03%
2020/01/20	8	174.31	6	172.83	174.00	2	6,879	0.03%
2020/01/17	0	0.00	12	173.29	173.50	-12	6,831	-0.18%
2020/01/16	0	0.00	1	169.00	168.50	-1	6,773	-0.01%
2020/01/15	1	168.50	0	0.00	168.00	1	6,766	0.01%
2020/01/14	5	169.40	2	169.50	168.50	3	6,761	0.04%
2020/01/13	2	166.75	0	0.00	168.00	2	6,713	0.03%
2020/01/10	1	170.00	1	170.50	165.50	0	6,797	0.00%
2020/01/09	13	165.96	0	0.00	168.00	13	6,848	0.19%
2020/01/07	4	167.00	2	172.00	162.00	2	6,957	0.03%
2020/01/06	4	169.75	2	170.00	170.00	2	6,965	0.03%
2020/01/03	20	170.63	25	173.24	171.50	-5	7,075	-0.07%
2020/01/02	12	173.75	10	172.70	175.00	2	7,049	0.03%
2019/12/31	6	167.50	33	169.23	168.00	-27	7,053	-0.38%
2019/12/30	1	164.00	1	164.00	164.00	0	6,952	0.00%
2019/12/27	1	161.50	2	159.25	162.50	-1	7,065	-0.01%
2019/12/26	3	158.33	0	0.00	157.50	3	7,105	0.04%
2019/12/25	1	158.00	0	0.00	160.00	1	7,122	0.01%
2019/12/24	5	161.20	5	162.40	160.50	0	7,108	0.00%
2019/12/18	0	0.00	0	166.00	165.50	0	7,347	0.00%
2019/12/16	0	0.00	1	166.00	166.50	-1	7,527	-0.01%
2019/12/13	0	0.00	1	163.50	164.50	-1	7,608	-0.01%
2019/12/12	17	164.00	0	0.00	164.00	17	7,635	0.22%
2019/12/11	12	164.92	10	163.90	165.50	2	7,643	0.03%
2019/12/10	4	165.38	3	164.00	164.50	1	7,658	0.01%
2019/12/09	2	165.00	19	162.00	164.50	-17	7,704	-0.22%
2019/12/06	19	161.08	24	162.15	160.50	-5	7,672	-0.07%
2019/12/05	3	161.33	3	164.50	164.50	0	7,640	0.00%
2019/12/04	7	159.43	0	0.00	157.50	7	7,569	0.09%
2019/12/03	6	157.08	2	157.00	157.00	4	7,551	0.05%
2019/12/02	0	0.00	8	156.50	158.00	-8	7,554	-0.11%
2019/11/29	3	159.00	2	160.25	159.00	1	7,611	0.01%
2019/11/28	9	160.61	4	161.38	160.00	5	7,680	0.07%
2019/11/27	7	163.64	3	165.33	163.50	4	7,696	0.05%
2019/11/26	29	171.10	16	167.66	170.00	13	7,602	0.17%
2019/11/25	11	169.55	10	171.00	171.00	1	6,820	0.01%
2019/11/22	11	165.00	20	166.38	166.50	-9	6,895	-0.13%
2019/11/21	3	166.33	16	166.53	166.50	-13	6,840	-0.19%
2019/11/19	1	172.50	2	172.00	173.00	-1	6,804	-0.01%
2019/11/18	3	172.83	4	172.50	171.00	-1	6,827	-0.01%
2019/11/15	3	177.50	5	176.90	178.00	-2	6,801	-0.03%
2019/11/14	0	0.00	24	176.25	175.50	-24	6,785	-0.35%
2019/11/13	1	175.00	0	0.00	176.00	1	6,770	0.01%
2019/11/12	5	172.80	17	172.68	174.00	-12	6,777	-0.18%
2019/11/11	6	173.67	12	175.00	173.00	-6	6,724	-0.09%
2019/11/08	20	177.95	21	179.07	172.00	-1	6,774	-0.01%
2019/11/07	18	173.56	7	172.00	174.00	11	6,760	0.16%
2019/11/06	11	177.82	25	178.60	180.50	-14	6,751	-0.21%
2019/11/05	22	176.41	0	0.00	175.50	22	6,860	0.32%
2019/11/04	21	171.57	0	0.00	173.00	21	6,915	0.30%
2019/10/31	0	0.00	1	183.00	181.50	-1	6,804	-0.01%
2019/10/30	0	0.00	0.1	183.50	182.50	-0.1	6,796	0.00%
2019/10/29	2	185.25	5.1	183.50	182.50	-3.1	6,741	-0.05%
2019/10/28	1.1	190.27	0	0.00	189.00	1.1	6,749	0.02%
2019/10/24	5	192.00	0	0.00	188.50	5	6,793	0.07%
2019/10/23	0	0.00	1.2	191.31	191.00	-1.2	6,807	-0.02%
2019/10/22	0	0.00	4	189.75	188.50	-4	6,818	-0.06%
2019/10/21	0	0.00	2	188.00	187.00	-2	6,844	-0.03%
2019/10/18	0	0.00	5	189.30	189.50	-5	6,945	-0.07%
2019/10/17	3	186.00	6	184.50	187.00	-3	6,881	-0.04%
2019/10/16	2	187.75	4	191.00	190.00	-2	6,789	-0.03%
2019/10/15	8	194.38	11	193.05	195.00	-3	6,717	-0.04%
2019/10/14	2	184.75	0	0.00	186.50	2	6,618	0.03%
2019/10/09	4	185.00	8	182.88	185.00	-4	6,542	-0.06%
2019/10/08	0	0.00	3	178.33	180.00	-3	6,436	-0.05%
2019/10/07	2	179.25	0	0.00	177.00	2	6,407	0.03%
2019/10/04	4	174.00	8	174.06	172.50	-4	6,343	-0.06%
2019/10/03	6	173.00	3	169.50	175.00	3	6,282	0.05%
2019/10/01	2	160.50	0	0.00	162.00	2	6,110	0.03%
2019/09/27	2	164.50	0	0.00	163.50	2	6,078	0.03%
2019/09/25	2	163.00	2	163.00	162.50	0	6,350	0.00%
2019/09/24	5	165.30	1	164.50	165.00	4	6,374	0.06%
2019/09/23	3	165.33	3	163.83	163.50	0	6,348	0.00%
2019/09/20	1	168.50	0	0.00	169.00	1	6,289	0.02%
2019/09/19	3	171.17	1	171.50	172.00	2	6,328	0.03%
2019/09/18	1	174.00	2	175.00	177.50	-1	6,459	-0.02%
2019/09/16	0	0.00	1	170.00	171.00	-1	6,381	-0.02%
2019/09/12	10	167.65	10	166.85	170.50	0	6,386	0.00%
2019/09/11	15	165.90	15	167.90	166.00	0	6,402	0.00%
2019/09/10	2	166.00	0	0.00	168.00	2	6,357	0.03%
2019/09/09	1	165.50	0	0.00	166.00	1	6,343	0.02%
2019/09/06	1	165.00	1	165.50	164.00	0	6,333	0.00%
2019/09/05	12	159.96	7	163.57	162.50	5	6,348	0.08%
2019/09/04	1	161.50	8.1	162.32	163.00	-7.1	6,311	-0.11%
2019/09/03	15	162.90	13	164.42	161.50	2	6,320	0.03%
2019/09/02	1	162.50	5	162.20	164.00	-4	6,286	-0.06%
2019/08/30	4	167.50	1	163.00	165.50	3	6,202	0.05%
2019/08/29	1	161.00	1	162.00	162.50	0	6,103	0.00%
2019/08/28	2	159.75	1	161.00	161.50	1	6,115	0.02%
2019/08/27	1	157.00	1	160.50	156.50	0	6,005	0.00%
2019/08/23	2	155.00	0	0.00	153.50	2	5,873	0.03%
2019/08/22	2	157.50	1	159.00	155.00	1	5,853	0.02%
2019/08/21	3	155.33	0	0.00	156.00	3	5,857	0.05%
2019/08/20	2	153.75	3	153.00	153.00	-1	5,898	-0.02%
2019/08/19	2	153.00	1	152.50	152.00	1	5,841	0.02%
2019/08/16	1	153.00	1	152.00	153.00	0	5,830	0.00%
2019/08/15	2	149.75	1	152.00	152.00	1	5,818	0.02%
2019/08/14	9	150.56	8	151.06	150.50	1	5,779	0.02%
2019/08/13	5	150.80	1	149.00	149.00	4	5,809	0.07%
2019/08/12	19	152.58	30	150.48	156.00	-11	5,805	-0.19%
2019/08/08	2	148.25	3	150.17	151.00	-1	5,647	-0.02%
2019/08/07	12	144.92	19	143.61	147.50	-7	5,552	-0.13%
2019/08/06	8	136.13	17	138.74	140.50	-9	5,462	-0.16%
2019/08/05	3	133.17	4	137.63	138.00	-1	5,371	-0.02%
2019/08/02	5	132.30	0	0.00	133.00	5	5,329	0.09%
2019/08/01	1	135.00	6	135.83	136.50	-5	5,322	-0.09%
2019/07/31	0	0.00	2	133.00	134.00	-2	5,381	-0.04%
2019/07/30	6	134.75	4	138.25	133.00	2	5,470	0.04%
2019/07/29	1	138.00	3	136.67	137.50	-2	5,430	-0.04%
2019/07/25	1	136.50	2	138.00	134.50	-1	5,479	-0.02%
2019/07/24	6	135.25	5	135.10	136.00	1	5,464	0.02%
2019/07/23	12	136.79	35	134.61	134.00	-23	5,510	-0.42%
2019/07/22	9	133.78	16	133.97	136.50	-7	5,570	-0.13%
2019/07/19	13	131.12	12	131.33	132.00	1	5,508	0.02%
2019/07/18	0	0.00	1	129.50	128.50	-1	5,561	-0.02%
2019/07/17	0	0.00	1	130.50	130.00	-1	5,744	-0.02%
2019/07/16	2	129.50	1	127.50	128.50	1	5,749	0.02%
2019/07/15	2	128.25	0	0.00	129.00	2	5,758	0.03%
2019/07/12	0	0.00	1	129.50	128.50	-1	5,783	-0.02%
2019/07/11	14	130.29	28	129.68	129.00	-14	5,788	-0.24%
2019/07/10	35	131.64	21	131.24	133.00	14	5,762	0.24%
2019/07/09	1	130.50	18	129.11	130.00	-17	5,784	-0.29%
2019/07/08	5	130.80	5	131.00	130.00	0	5,823	0.00%
2019/07/04	17	129.18	9	129.50	130.00	8	5,889	0.14%
2019/07/03	30	130.47	21	130.14	127.50	9	5,922	0.15%
2019/07/02	31	135.69	36	136.21	136.50	-5	5,770	-0.09%
2019/07/01	23	135.02	20	134.60	134.00	3	5,637	0.05%
2019/06/28	20	129.55	17	129.76	131.50	3	5,646	0.05%
2019/06/27	16	132.28	8	129.56	128.50	8	5,752	0.14%
2019/06/26	17	128.50	18	128.50	131.00	-1	5,772	-0.02%
2019/06/25	21	127.19	46	128.34	129.00	-25	5,685	-0.44%
2019/06/24	11	122.00	8	121.38	122.00	3	5,437	0.06%
2019/06/21	30	124.78	7	125.21	123.00	23	5,584	0.41%
2019/06/20	2	123.50	0	0.00	125.50	2	5,584	0.04%
2019/06/19	0	0.00	1	125.00	124.50	-1	5,691	-0.02%
2019/06/18	5	119.90	0	0.00	121.50	5	5,690	0.09%
2019/06/17	2	118.75	0	0.00	119.00	2	5,781	0.03%
2019/06/14	15	123.57	10	124.35	121.00	5	5,938	0.08%
2019/06/13	21	125.19	36	126.43	126.00	-15	6,152	-0.24%
2019/06/12	17	123.65	8	124.00	124.00	9	6,167	0.15%
2019/06/11	23	123.41	8	123.13	123.50	15	6,177	0.24%
2019/06/10	12	120.50	10	122.00	123.50	2	6,167	0.03%
2019/06/05	6	120.83	1	119.50	120.00	5	6,085	0.08%
2019/06/04	0	0.00	1	120.50	118.00	-1	6,137	-0.02%
2019/06/03	11	119.86	11	121.32	120.50	0	6,148	0.00%
2019/05/31	1	120.50	2	122.00	122.50	-1	6,153	-0.02%
2019/05/30	9	118.56	0	0.00	119.00	9	6,150	0.15%
2019/05/29	0	0.00	1	116.00	116.50	-1	6,226	-0.02%
2019/05/28	0	0.00	11	114.41	116.50	-11	6,299	-0.17%
2019/05/27	3	112.83	5	112.20	111.50	-2	6,303	-0.03%
2019/05/24	1	119.50	0.8	118.00	118.50	0.2	6,346	0.00%
2019/05/23	1	117.00	0	0.00	119.50	1	6,538	0.02%
2019/05/22	2	120.75	0	0.00	119.00	2	6,588	0.03%
2019/05/21	6	119.42	4	118.75	122.00	2	6,602	0.03%
2019/05/20	2	117.75	8	118.50	118.50	-6	6,600	-0.09%
2019/05/17	15	122.10	11	122.05	121.50	4	6,609	0.06%
2019/05/16	3	129.83	1	129.50	125.50	2	6,692	0.03%
2019/05/15	9	130.11	9	127.50	131.00	0	6,748	0.00%
2019/05/14	9	125.06	15	124.90	126.00	-6	6,819	-0.09%
2019/05/10	9	129.17	8	126.50	130.00	1	6,910	0.01%
2019/05/09	16	130.59	11	130.59	129.00	5	6,958	0.07%
2019/05/08	4	132.75	0	0.00	133.50	4	6,971	0.06%
2019/05/07	1	134.50	0	0.00	135.00	1	6,890	0.01%
2019/05/06	2	134.00	2	132.50	133.50	0	6,819	0.00%
2019/05/03	7	135.36	8	135.44	136.50	-1	6,808	-0.01%
2019/05/02	0	0.00	1	133.00	134.00	-1	6,843	-0.01%
2019/04/30	1	129.00	1	130.50	131.00	0	6,922	0.00%
2019/04/29	4	126.50	9	125.56	129.50	-5	6,959	-0.07%
2019/04/26	6	129.33	4	129.00	128.50	2	6,957	0.03%
2019/04/25	11	135.09	17	134.35	133.00	-6	7,051	-0.09%
2019/04/24	8	137.94	5	138.50	136.50	3	7,212	0.04%
2019/04/23	14	134.93	16	136.41	139.50	-2	7,563	-0.03%
2019/04/22	1	129.00	1	131.00	131.00	0	7,474	0.00%
2019/04/19	6	129.25	1	130.50	128.50	5	7,539	0.07%
2019/04/18	0	0.00	5	128.40	128.00	-5	7,572	-0.07%
2019/04/17	1	132.00	1	134.00	131.50	0	7,691	0.00%
2019/04/16	0	0.00	2	132.75	132.50	-2	7,808	-0.03%
2019/04/15	5	132.30	0	0.00	131.00	5	7,926	0.06%
2019/04/12	2	129.50	1	131.00	133.00	1	8,001	0.01%
2019/04/11	1	129.50	1	130.50	130.50	0	8,123	0.00%
2019/04/10	11	132.00	3	132.33	133.00	8	8,272	0.10%
2019/04/09	0	0.00	1	132.00	131.50	-1	8,336	-0.01%
2019/04/08	0	0.00	3	129.98	129.00	-3	8,552	-0.04%
2019/04/03	0	0.00	32	128.25	129.50	-32	8,649	-0.37%
2019/04/02	37	132.36	5	131.00	129.00	32	8,718	0.37%
2019/04/01	10	128.35	6	127.67	130.50	4	8,677	0.05%
2019/03/29	3	123.50	2	126.50	124.50	1	8,527	0.01%
2019/03/28	1	122.00	4	122.88	122.50	-3	8,518	-0.04%
2019/03/27	2	119.25	2	120.75	121.00	0	8,522	0.00%
2019/03/26	14	122.21	11	123.73	121.00	3	8,535	0.04%
2019/03/25	2	118.75	8	119.00	120.00	-6	8,412	-0.07%
2019/03/22	21	119.21	18	120.14	118.50	3	8,390	0.04%
2019/03/21	7	120.07	2	121.00	118.50	5	8,260	0.06%
2019/03/20	3	119.67	4	119.63	120.00	-1	8,254	-0.01%
2019/03/19	2	119.25	5	119.20	116.50	-3	8,210	-0.04%
2019/03/18	3	117.17	20	115.60	118.50	-17	8,121	-0.21%
2019/03/15	2	109.75	7	109.71	110.00	-5	7,962	-0.06%
2019/03/14	1	109.50	2	108.00	108.00	-1	8,065	-0.01%
2019/03/13	0	0.00	1	109.00	109.00	-1	8,113	-0.01%
2019/03/12	3	107.67	2	108.00	106.00	1	8,185	0.01%
2019/03/11	1	108.00	6	108.00	108.50	-5	8,231	-0.06%
2019/03/07	3	105.50	7	105.50	106.50	-4	8,340	-0.05%
2019/03/05	3	107.00	0	0.00	107.00	3	8,442	0.04%
2019/02/27	0	0.00	6	108.17	108.50	-6	8,350	-0.07%
2019/02/26	1	108.50	5	108.10	108.00	-4	8,274	-0.05%
2019/02/25	2	107.00	11	106.50	108.50	-9	8,270	-0.11%
2019/02/22	12	103.58	4	103.63	106.50	8	8,268	0.10%
2019/02/21	23	100.43	32	101.19	102.00	-9	8,227	-0.11%
2019/02/19	3	101.50	2	101.50	101.50	1	8,289	0.01%
2019/02/18	1	100.50	4	100.63	100.50	-3	8,283	-0.04%
2019/02/15	7	102.49	0	0.00	99.50	7	8,274	0.08%
2019/02/14	5	104.30	1	103.00	103.00	4	8,116	0.05%
2019/02/13	6	109.17	5	106.70	106.00	1	8,065	0.01%
2019/02/12	2	110.00	1	110.50	109.50	1	7,979	0.01%
2019/02/11	10	108.85	5	108.70	109.00	5	7,970	0.06%
2019/01/30	5	108.00	2	106.25	107.50	3	7,854	0.04%
2019/01/29	1	105.00	2	104.00	104.00	-1	7,758	-0.01%
2019/01/25	17	106.47	18	106.94	106.50	-1	7,785	-0.01%
2019/01/24	4	107.13	1	106.50	106.50	3	7,861	0.04%
2019/01/23	0	0.00	31	106.48	107.00	-31	7,914	-0.39%
2019/01/22	6	106.92	3	104.17	104.50	3	7,953	0.04%
2019/01/21	11	106.86	23	106.52	107.00	-12	8,018	-0.15%
2019/01/18	11	106.45	11	106.45	107.00	0	8,055	0.00%
2019/01/17	17	106.47	2	107.75	104.50	15	8,092	0.19%
2019/01/16	6	110.92	14	109.14	112.00	-8	7,965	-0.10%
2019/01/15	21	110.81	23	110.33	108.50	-2	7,798	-0.03%
2019/01/14	2	103.75	6	104.67	105.00	-4	7,425	-0.05%
2019/01/11	5	102.40	2	102.50	103.00	3	7,429	0.04%
2019/01/10	0	0.00	1	102.50	100.00	-1	7,516	-0.01%
2019/01/09	18	103.22	24	104.52	102.50	-6	7,634	-0.08%
2019/01/08	3	101.33	8	101.75	102.00	-5	7,594	-0.07%
2019/01/07	41	101.87	14	100.60	99.70	27	7,521	0.36%
2019/01/04	12	100.76	3	99.93	101.00	9	7,543	0.12%
2019/01/03	2	99.35	29	98.72	99.90	-27	7,657	-0.35%
2019/01/02	14	99.14	1	97.10	98.20	13	7,585	0.17%
2018/12/28	9	98.46	5	98.48	98.60	4	7,456	0.05%
2018/12/27	27	97.88	44	98.63	98.10	-17	7,472	-0.23%
2018/12/26	1	92.60	9	93.64	94.00	-8	7,290	-0.11%
2018/12/25	40	92.72	5	93.04	90.60	35	7,327	0.48%
2018/12/24	21	95.84	17	96.14	94.20	4	7,315	0.05%
2018/12/22	6	97.27	0	0.00	97.60	6	7,344	0.08%
2018/12/21	1	98.90	4	98.10	96.90	-3	7,605	-0.04%
2018/12/20	5	94.50	2	97.05	97.40	3	7,879	0.04%
2018/12/19	7	95.81	0	0.00	95.00	7	8,041	0.09%
2018/12/18	5	96.50	2	96.60	96.80	3	8,094	0.04%
2018/12/17	17	97.31	17	98.53	97.20	0	8,302	0.00%
2018/12/14	5	98.90	6	98.75	99.00	-1	8,664	-0.01%
2018/12/13	2	99.80	13	99.38	99.60	-11	8,787	-0.13%
2018/12/12	17	99.36	36	99.24	99.10	-19	8,763	-0.22%
2018/12/11	63	97.60	48	94.55	98.20	15	8,715	0.17%
2018/12/10	11	93.42	12.7	91.58	92.00	-1.7	8,747	-0.02%
2018/12/07	11	97.22	1	96.50	95.80	10	8,690	0.12%
2018/12/06	0	0.00	3	96.87	98.90	-3	8,705	-0.03%
2018/12/05	21	101.32	0	0.00	98.70	21	8,872	0.24%
2018/12/04	1	102.00	7	102.07	102.00	-6	8,912	-0.07%
2018/12/03	17	101.74	5	102.80	101.50	12	9,057	0.13%
2018/11/30	0	0.00	1	97.80	97.50	-1	8,955	-0.01%
2018/11/29	1	97.20	2	98.45	96.30	-1	9,035	-0.01%
2018/11/28	1	96.00	1	98.70	96.20	0	8,935	0.00%
2018/11/27	0	0.00	1	96.80	97.40	-1	9,106	-0.01%
2018/11/26	46	93.90	0	0.00	94.00	46	9,148	0.50%
2018/11/23	2	92.60	10	92.50	92.50	-8	9,186	-0.09%
2018/11/22	18	94.36	33	93.74	93.00	-15	9,193	-0.16%
2018/11/21	7	95.13	51.7	94.14	95.00	-44.7	9,175	-0.49%
2018/11/20	29	96.83	20	97.54	94.20	9	9,073	0.10%
2018/11/19	0	0.00	3	100.07	101.50	-3	8,940	-0.03%
2018/11/16	2	94.40	8	95.34	95.20	-6	8,865	-0.07%
2018/11/14	5	94.50	8	93.45	92.80	-3	8,890	-0.03%
2018/11/13	2	90.45	1	89.30	92.60	1	8,895	0.01%
2018/11/12	3	92.53	6	90.80	91.50	-3	8,992	-0.03%
2018/11/09	3	90.90	3	91.03	91.60	0	9,269	0.00%
2018/11/08	5	91.54	0	0.00	90.20	5	9,715	0.05%
2018/11/02	3	89.63	3	88.90	89.10	0	9,807	0.00%
2018/11/01	30	89.47	64	88.44	89.00	-34	9,888	-0.34%
2018/10/31	36	83.98	12	83.31	85.20	24	9,823	0.24%
2018/10/30	44	79.73	39	76.84	79.40	5	9,747	0.05%
2018/10/29	8	79.53	2	81.85	78.40	6	9,711	0.06%
2018/10/26	2	84.00	1	88.00	84.00	1	9,691	0.01%
2018/10/25	3	85.40	25	84.50	85.70	-22	9,714	-0.23%
2018/10/24	57	89.37	15	89.54	88.70	42	9,647	0.44%
2018/10/23	24	88.09	19	87.64	87.50	5	9,622	0.05%
2018/10/22	0	0.00	1	87.30	87.60	-1	9,712	-0.01%
2018/10/19	1	87.50	3	88.40	88.20	-2	9,710	-0.02%
2018/10/18	11	90.32	13	91.28	91.50	-2	9,729	-0.02%
2018/10/17	12	89.33	91	89.47	91.00	-79	9,722	-0.81%
2018/10/16	0	0.00	2	86.95	85.70	-2	9,711	-0.02%
2018/10/15	9	84.38	11	83.94	84.10	-2	9,766	-0.02%
2018/10/12	62	82.90	3	82.80	81.80	59	9,924	0.59%
2018/10/11	26	78.18	4	77.28	83.40	22	9,957	0.22%
2018/10/09	2	80.75	2	82.15	82.20	0	9,934	0.00%
2018/10/08	2	84.05	6	83.78	84.30	-4	10,252	-0.04%
2018/10/05	10	82.11	6	82.08	82.90	4	10,492	0.04%
2018/10/04	3	83.63	15	82.19	84.50	-12	10,446	-0.11%
2018/10/03	11	84.52	6	85.70	83.30	5	10,534	0.05%
2018/10/02	10	88.00	6	87.32	88.50	4	10,517	0.04%
2018/10/01	0	0.00	1	86.10	87.20	-1	10,594	-0.01%
2018/09/28	4	83.08	14	85.76	85.00	-10	10,777	-0.09%
2018/09/27	19	84.44	5	84.30	82.30	14	10,602	0.13%
2018/09/26	3	88.93	3	88.43	87.60	0	10,329	0.00%
2018/09/25	2	90.00	1	91.50	91.90	1	10,299	0.01%
2018/09/21	10	90.92	15	88.99	92.00	-5	10,261	-0.05%
2018/09/20	33	90.97	14	87.93	86.70	19	10,166	0.19%
2018/09/19	16	94.56	33	94.37	96.30	-17	9,857	-0.17%
2018/09/18	26	96.35	5	96.30	96.50	21	9,735	0.22%
2018/09/17	1	98.40	3	96.80	98.90	-2	9,787	-0.02%
2018/09/14	34	96.09	6	96.45	97.40	28	9,783	0.29%
2018/09/13	3	92.43	1	93.90	91.50	2	9,721	0.02%
2018/09/12	4	91.70	45	91.47	91.00	-41	9,721	-0.42%
2018/09/11	13	94.35	9	92.48	96.00	4	9,686	0.04%
2018/09/10	2	100.45	1	98.80	98.30	1	9,484	0.01%
2018/09/07	7	107.21	0	0.00	105.00	7	9,377	0.07%
2018/09/06	1	109.00	0	0.00	110.00	1	9,233	0.01%
2018/09/04	1	110.00	3	108.33	109.00	-2	9,229	-0.02%
2018/09/03	3	112.00	4	111.75	109.00	-1	9,213	-0.01%
2018/08/31	0	0.00	1	107.50	109.50	-1	9,043	-0.01%
2018/08/30	3	106.33	4	106.63	107.50	-1	9,042	-0.01%
2018/08/29	4	105.25	7	105.43	105.00	-3	9,152	-0.03%
2018/08/28	1	105.50	1	106.00	104.50	0	9,253	0.00%
2018/08/27	1	104.00	3	104.33	104.50	-2	9,388	-0.02%
2018/08/24	1	101.00	1	102.00	103.00	0	9,607	0.00%
2018/08/23	1	102.00	1	102.50	103.00	0	9,680	0.00%
2018/08/22	7	100.36	6	99.60	100.00	1	9,718	0.01%
2018/08/21	16	101.66	16	101.88	102.00	0	9,801	0.00%
2018/08/20	6	102.92	7.1	102.29	103.00	-1.1	9,839	-0.01%
2018/08/17	12	100.83	5	100.78	101.50	7	9,844	0.07%
2018/08/16	11	92.66	11	94.72	99.00	0	9,826	0.00%
2018/08/15	9	100.07	4	103.70	96.10	5	9,895	0.05%
2018/08/14	1	105.50	8	105.13	106.00	-7	9,683	-0.07%
2018/08/13	0	0.00	2	103.25	105.00	-2	9,738	-0.02%
2018/08/10	5	103.00	7	103.21	103.50	-2	9,685	-0.02%
2018/08/08	3	101.17	6.7	101.45	101.00	-3.7	9,683	-0.04%
2018/08/07	5	98.46	3	98.67	97.60	2	9,699	0.02%
2018/08/06	0	0.00	3	99.57	99.70	-3	9,737	-0.03%
2018/08/03	1	99.00	7	98.64	99.30	-6	9,836	-0.06%
2018/08/02	8	102.68	12	103.88	99.30	-4	9,828	-0.04%
2018/08/01	11	104.86	16	103.88	105.00	-5	9,855	-0.05%
2018/07/31	20	101.85	20	102.98	102.00	0	9,988	0.00%
2018/07/30	18	104.11	99	104.45	103.00	-81	10,038	-0.81%
2018/07/27	0	0.00	14	103.32	104.00	-14	10,238	-0.14%
2018/07/26	9	101.39	10	102.05	101.50	-1	10,511	-0.01%
2018/07/25	10	101.70	4	102.00	101.50	6	10,717	0.06%
2018/07/24	4	103.75	8	104.25	106.00	-4	10,875	-0.04%
2018/07/23	3	100.00	16	99.93	99.40	-13	10,838	-0.12%
2018/07/20	12	101.58	11	101.18	102.00	1	11,023	0.01%
2018/07/19	16	100.10	7	100.86	100.00	9	10,982	0.08%
2018/07/18	21	103.81	17	105.03	103.50	4	11,023	0.04%
2018/07/17	8	104.88	3	103.67	104.00	5	11,292	0.04%
2018/07/16	30	105.17	34	106.57	103.50	-4	11,324	-0.04%
2018/07/13	6	100.33	14	99.22	100.00	-8	10,966	-0.07%
2018/07/12	8	93.09	11	93.09	95.40	-3	10,727	-0.03%
2018/07/11	7	93.01	7	93.81	92.50	0	10,773	0.00%
2018/07/10	3	97.60	3	97.17	97.20	0	10,628	0.00%
2018/07/09	10	96.12	4	96.50	96.30	6	10,494	0.06%
2018/07/06	15	92.76	20	93.45	93.80	-5	10,379	-0.05%
2018/07/05	7	89.47	7	89.54	89.50	0	10,176	0.00%
2018/07/04	1	90.80	37	90.65	88.60	-36	10,270	-0.35%
2018/07/03	7	90.23	3	90.50	90.10	4	10,415	0.04%
2018/07/02	10	89.36	11	89.09	87.60	-1	10,342	-0.01%
2018/06/29	2	86.00	4	87.25	88.20	-2	10,334	-0.02%
2018/06/28	36	84.20	2	83.20	84.00	34	10,230	0.33%
2018/06/26	1	80.10	0	0.00	80.50	1	10,512	0.01%
2018/06/25	4	82.85	1	82.90	82.60	3	10,581	0.03%
2018/06/22	3	83.63	0	0.00	83.30	3	10,875	0.03%
2018/06/21	1	85.00	5	85.42	85.40	-4	11,105	-0.04%
2018/06/20	4	83.60	3	84.17	83.00	1	11,124	0.01%
2018/06/15	3	89.17	5	89.14	89.20	-2	11,074	-0.02%
2018/06/14	1	89.20	14.8	90.12	89.20	-13.8	11,043	-0.13%
2018/06/13	3	90.30	3	89.43	89.50	0	10,972	0.00%
2018/06/12	17	93.12	6	93.28	91.00	11	10,910	0.10%
2018/06/11	0	0.00	1	90.00	92.00	-1	10,850	-0.01%
2018/06/08	6	91.82	2	92.35	91.00	4	10,839	0.04%
2018/06/07	2	92.10	4	92.28	91.70	-2	10,771	-0.02%
2018/06/06	2	93.25	44	94.12	92.20	-42	10,697	-0.39%
2018/06/05	26	91.95	5	90.84	92.00	21	10,565	0.20%
2018/06/04	3	89.93	1	90.80	90.20	2	10,513	0.02%
2018/06/01	5	90.90	16	90.59	90.20	-11	10,342	-0.11%
2018/05/31	1	86.30	11	85.77	86.30	-10	10,089	-0.10%
2018/05/30	12	83.33	11	82.50	82.90	1	10,025	0.01%
2018/05/29	6	85.57	5.5	87.30	85.30	0.5	9,978	0.01%
2018/05/28	4.1	85.00	7	84.56	84.00	-2.9	9,920	-0.03%
2018/05/25	5	84.70	1	85.00	85.20	4	9,932	0.04%
2018/05/24	13	85.05	11	85.58	84.80	2	9,888	0.02%
2018/05/23	3	85.20	27	85.06	85.70	-24	9,782	-0.25%
2018/05/22	37	77.71	11	78.62	80.20	26	9,455	0.27%
2018/05/21	2	75.10	4	74.58	75.00	-2	9,232	-0.02%
2018/05/18	4	72.23	3	73.43	72.30	1	9,160	0.01%
2018/05/17	7	73.57	3	72.97	74.00	4	9,163	0.04%
2018/05/16	9	72.48	22	72.28	72.30	-13	9,173	-0.14%
2018/05/15	3	72.00	2	73.65	71.70	1	9,175	0.01%
2018/05/14	3	73.13	6	74.05	73.00	-3	9,180	-0.03%
2018/05/11	2	74.55	3	74.10	72.80	-1	9,148	-0.01%
2018/05/10	2	75.40	2	75.90	74.50	0	9,070	0.00%
2018/05/09	4	76.85	1	79.00	75.30	3	9,025	0.03%
2018/05/08	0	0.00	3	75.43	78.40	-3	8,899	-0.03%
2018/05/07	0	0.00	1	76.20	75.30	-1	8,716	-0.01%
2018/05/04	21.5	77.88	3	77.83	74.70	18.5	8,697	0.21%
2018/05/03	2	76.40	28	76.90	77.70	-26	8,575	-0.30%
2018/05/02	19	71.99	17	72.03	72.20	2	8,262	0.02%
2018/04/30	147	68.56	141	69.12	68.40	6	8,059	0.07%	大買/大賣/
2018/04/26	13	72.75	72	73.41	70.80	-59	7,895	-0.75%
2018/04/25	1	70.50	6	70.80	70.30	-5	7,613	-0.07%
2018/04/24	118	69.61	159	69.41	69.00	-41	7,543	-0.54%	大買/大賣/
2018/04/23	157	71.75	83	69.36	68.90	74	7,395	1.00%	大買/
2018/04/20	18	78.78	0	0.00	76.40	18	7,001	0.26%
2018/04/19	12	84.10	7	84.91	83.60	5	6,875	0.07%
2018/04/18	1	83.50	1	84.50	84.80	0	7,061	0.00%
2018/04/17	2	82.60	3	84.43	82.60	-1	7,055	-0.01%
2018/04/16	1	85.20	1	87.60	85.20	0	6,989	0.00%
2018/04/13	4	87.35	1	87.50	87.20	3	7,004	0.04%
2018/04/12	16	86.83	0	0.00	87.10	16	7,033	0.23%
2018/04/11	14	87.10	0	0.00	86.20	14	7,088	0.20%
2018/04/10	11	83.90	13	85.08	85.00	-2	7,211	-0.03%
2018/04/09	41	86.81	35	87.26	86.00	6	7,137	0.08%
2018/04/03	3	91.03	1.3	91.93	92.50	1.7	7,018	0.02%
2018/04/02	16	94.18	2	95.70	93.80	14	6,991	0.20%
2018/03/31	5	96.74	1	98.50	96.60	4	7,049	0.06%
2018/03/30	9	97.99	38	98.18	98.60	-29	7,018	-0.41%
2018/03/29	1	96.10	30	95.80	95.00	-29	6,854	-0.42%
2018/03/28	22	92.01	4	91.88	90.20	18	6,644	0.27%
2018/03/27	44	94.17	1	95.40	94.50	43	6,475	0.66%
2018/03/26	11	98.27	4	100.65	95.00	7	6,184	0.11%
2018/03/23	3	103.83	22	104.00	105.00	-19	5,915	-0.32%
2018/03/22	2	111.25	1	113.50	110.00	1	5,846	0.02%
2018/03/20	2	113.00	1	113.50	113.50	1	6,027	0.02%
2018/03/16	1	110.50	0	0.00	110.50	1	6,165	0.02%
2018/03/15	3	112.00	0	0.00	112.50	3	6,212	0.05%
2018/03/14	7	113.29	0	0.00	113.00	7	6,265	0.11%
2018/03/13	0	0.00	2	115.00	116.00	-2	6,319	-0.03%
2018/03/12	36	116.61	9	116.17	115.00	27	6,364	0.42%
2018/03/09	1	114.00	1	113.50	114.50	0	6,394	0.00%
2018/03/08	7	115.79	7	113.14	112.00	0	6,437	0.00%
2018/03/06	3	112.83	1.1	113.48	113.00	2	6,470	0.03%
2018/03/05	3	114.00	1.1	111.05	111.00	2	6,577	0.03%
2018/03/02	11	114.86	12	115.13	117.00	-1	6,624	-0.02%
2018/03/01	1	114.50	13	115.04	116.50	-12	6,602	-0.18%
2018/02/27	2	113.25	18.4	113.85	112.00	-16.4	6,648	-0.25%
2018/02/26	20	109.78	59	110.00	109.50	-39	6,667	-0.58%
2018/02/23	0	0.00	1	107.50	107.50	-1	6,738	-0.01%
2018/02/22	12	105.04	0	0.00	105.00	12	6,809	0.18%
2018/02/21	0	0.00	0.1	108.00	108.50	-0.1	6,802	0.00%
2018/02/12	1	103.00	9	102.89	103.00	-8	6,817	-0.12%
2018/02/09	2	98.20	5	102.40	105.50	-3	6,970	-0.04%
2018/02/08	41	103.93	8	104.56	104.00	33	7,152	0.46%
2018/02/07	20	109.50	19	111.26	109.00	1	7,253	0.01%
2018/02/06	9	108.11	40	108.01	106.00	-31	7,563	-0.41%
2018/02/05	19.1	115.03	14	111.79	116.00	5.1	7,467	0.07%
2018/02/02	10	114.40	10	114.90	114.50	0	7,431	0.00%
2018/02/01	3	116.33	4	116.75	117.00	-1	7,434	-0.01%
2018/01/31	6	117.00	1	114.00	117.00	5	7,401	0.07%
2018/01/30	7	111.50	4	111.50	111.50	3	7,330	0.04%
2018/01/29	15	114.80	14	115.79	115.00	1	7,260	0.01%
2018/01/26	5	113.00	6	112.67	116.00	-1	7,221	-0.01%
2018/01/25	5	108.30	3	111.67	107.50	2	7,112	0.03%
2018/01/24	3	112.50	1.3	114.10	112.50	1.8	7,025	0.02%
2018/01/23	1	115.00	1	115.00	115.00	0	6,989	0.00%
2018/01/22	3	112.00	4	111.50	115.00	-1	6,955	-0.01%
2018/01/19	15	109.70	2	110.00	109.50	13	6,926	0.19%
2018/01/18	1	107.00	2	107.00	108.00	-1	6,907	-0.01%
2018/01/17	15	105.67	16	107.72	105.50	-1	6,891	-0.01%
2018/01/16	2	105.25	13	104.27	104.00	-11	6,919	-0.16%
2018/01/15	5.2	107.03	3	106.17	108.00	2.2	6,935	0.03%
2018/01/12	29	108.17	34.5	108.14	108.00	-5.5	6,825	-0.08%
2018/01/10	2	116.75	2	115.75	116.50	0	6,651	0.00%
2018/01/09	21.1	118.07	22	119.89	119.00	-0.9	6,605	-0.01%
2018/01/08	28	120.41	48.3	121.47	121.50	-20.3	6,644	-0.30%
2018/01/05	43	122.01	22	121.82	121.50	21	6,618	0.32%
2018/01/04	66	120.55	38.1	120.31	120.50	27.9	6,568	0.42%
2018/01/03	44	113.51	44	112.77	113.00	0	6,414	0.00%
2018/01/02	0	0.00	5	110.80	111.50	-5	6,374	-0.08%