智邦 (2345)-凱基-敦北券商分點個股進出

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
640
漲跌
▲10
漲幅
+1.59%
成交量
5,164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:14:30

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

智邦 (2345)籌碼相關－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/11/22	2	649.00	10	651.40	640.00	-8	3,622	-0.22%
2024/11/21	11	615.09	0	0.00	630.00	11	3,561	0.31%
2024/11/20	1	616.00	0	0.00	625.00	1	3,489	0.03%
2024/11/19	3	603.33	1	603.00	606.00	2	3,439	0.06%
2024/11/15	19	595.11	1	598.00	600.00	18	3,387	0.53%
2024/11/14	0	0.00	18	601.44	594.00	-18	3,391	-0.53%
2024/11/13	0	0.00	12	601.90	608.00	-12	3,333	-0.36%
2024/11/12	0	566.00	0	0.00	564.00	0	3,233	0.00%
2024/11/11	4	583.50	2	577.00	579.00	2	3,202	0.06%
2024/11/08	7	581.86	1	580.00	584.00	6	3,186	0.19%
2024/11/06	0	0.00	2	565.00	574.00	-2	3,081	-0.06%
2024/11/04	1	540.00	0.1	543.00	542.00	0.9	3,077	0.03%
2024/11/01	0.1	546.00	0	0.00	553.00	0.1	3,070	0.00%
2024/10/29	1	562.00	0	0.00	553.00	1	3,000	0.03%
2024/10/24	4	563.25	2	570.00	570.00	2	2,883	0.07%
2024/10/11	0	0.00	0	534.00	537.00	0	2,909	0.00%
2024/10/01	3	523.00	0	0.00	524.00	3	2,700	0.11%
2024/09/27	11	543.64	1	541.00	542.00	10	2,693	0.37%
2024/09/26	10	553.00	0	0.00	532.00	10	2,649	0.38%
2024/09/25	0	0.00	20	573.85	550.00	-20	2,570	-0.78%
2024/09/24	0	0.00	1	559.00	566.00	-1	2,497	-0.04%
2024/09/23	6	552.00	1	560.00	552.00	5	2,481	0.20%
2024/09/20	14	556.64	0	0.00	545.00	14	2,465	0.57%
2024/09/19	0	0.00	1	538.00	547.00	-1	2,463	-0.04%
2024/09/18	2	530.00	0	0.00	521.00	2	2,446	0.08%
2024/09/16	0	0.00	0.3	535.00	550.00	-0.3	2,453	-0.01%
2024/09/12	0	0.00	3	519.00	518.00	-3	2,409	-0.12%
2024/09/02	1	520.00	0.1	533.00	531.00	0.9	2,654	0.03%
2024/08/12	0	0.00	2	505.00	509.00	-2	3,200	-0.06%
2024/08/09	2	498.25	0	0.00	493.00	2	3,195	0.06%
2024/08/07	0	490.00	1	478.00	495.50	-1	3,182	-0.03%
2024/08/06	0.1	451.50	0	0.00	453.50	0.1	3,196	0.00%
2024/08/02	1	504.00	0	0.00	496.00	1	3,205	0.03%
2024/08/01	0	0.00	2	524.00	520.00	-2	3,227	-0.06%
2024/07/29	2	514.50	2	530.00	505.00	0	3,384	0.00%
2024/07/22	0	507.00	0	0.00	511.00	0	3,521	0.00%
2024/07/19	0	0.00	1	497.50	521.00	-1	3,495	-0.03%
2024/07/18	2	499.01	0	0.00	503.00	2	3,499	0.06%
2024/07/17	0.1	530.91	0	0.00	526.00	0.1	3,534	0.00%
2024/07/15	1	548.08	0	0.00	542.00	1	3,595	0.03%
2024/07/10	0.1	573.63	0	0.00	575.00	0.1	3,655	0.00%
2024/07/05	0.2	560.09	0	0.00	557.00	0.2	3,735	0.01%
2024/07/01	0	0.00	0.3	560.00	549.00	-0.3	3,778	-0.01%
2024/06/28	0	0.00	1	550.00	555.00	-1	3,786	-0.03%
2024/06/26	0	532.00	0	0.00	535.00	0	3,771	0.00%
2024/06/25	0.1	525.00	0	0.00	532.00	0.1	3,783	0.00%
2024/06/24	1.1	538.86	0	0.00	537.00	1.1	3,789	0.03%
2024/06/21	0.1	552.00	1	560.00	555.00	-1	3,819	-0.02%
2024/06/20	0.1	549.00	0	0.00	553.00	0.1	3,815	0.00%
2024/06/19	0	0.00	0.1	546.00	552.00	-0.1	3,898	0.00%
2024/06/18	0	0.00	1	545.00	545.00	-1	3,987	-0.03%
2024/06/14	0	0.00	1	556.00	556.00	-1	4,106	-0.02%
2024/06/13	1	545.00	1	553.00	543.00	0	4,084	0.00%
2024/06/12	1	537.00	1	545.00	536.00	0	4,106	0.00%
2024/06/07	1.1	528.18	0	0.00	532.00	1.1	4,157	0.03%
2024/06/06	1.2	541.18	0	0.00	544.00	1.2	4,211	0.03%
2024/06/04	0	0.00	1	534.00	535.00	-1	4,235	-0.02%
2024/05/31	1	516.00	0	0.00	504.00	1	4,224	0.02%
2024/05/29	0	0.00	1	522.00	527.00	-1	4,144	-0.02%
2024/05/23	0	0.00	0	503.00	510.00	0	4,241	0.00%
2024/05/21	0	0.00	0.1	502.00	500.00	-0.1	4,268	0.00%
2024/05/17	0	0.00	0.3	502.00	499.50	-0.3	4,271	-0.01%
2024/05/16	0	0.00	0	498.50	494.50	0	4,254	0.00%
2024/05/14	0	0.00	1.1	470.00	470.00	-1.1	4,316	-0.03%
2024/05/10	0	0.00	0.1	465.50	461.50	-0.1	4,318	0.00%
2024/05/09	0	0.00	0.1	453.01	444.00	-0.1	4,257	0.00%
2024/05/06	0	0.00	0.1	460.00	458.50	-0.1	4,185	0.00%
2024/05/03	1.1	459.69	0	0.00	442.50	1.1	4,140	0.03%
2024/05/02	0	0.00	0	472.50	469.00	0	4,051	0.00%
2024/04/29	0	0.00	1.7	458.93	447.50	-1.7	3,941	-0.04%
2024/04/25	0	0.00	0	408.00	401.00	0	3,829	0.00%
2024/04/23	0	398.00	1	410.00	405.00	-1	3,785	-0.03%
2024/04/22	1.1	390.90	1	391.50	384.50	0.1	3,700	0.00%
2024/04/19	1.1	402.18	0	0.00	401.00	1.1	3,676	0.03%
2024/04/18	1	402.00	1	407.00	409.00	0	3,640	0.00%
2024/04/17	0.1	413.50	0	0.00	408.00	0.1	3,619	0.00%
2024/04/15	0.2	442.50	0	0.00	431.00	0.2	3,569	0.01%
2024/04/12	1.1	461.86	0	0.00	456.00	1.1	3,523	0.03%
2024/04/10	0	0.00	0.1	478.36	476.00	-0.1	3,481	0.00%
2024/04/09	0.1	474.00	0	0.00	465.00	0.1	3,502	0.00%
2024/04/02	0.6	456.17	0	0.00	456.00	0.6	3,482	0.02%
2024/04/01	0.1	461.88	0	0.00	460.50	0.1	3,484	0.00%
2024/03/29	0	465.00	0.1	464.00	463.00	-0.1	3,488	0.00%
2024/03/28	0.2	460.00	0	0.00	458.50	0.2	3,485	0.00%
2024/03/22	1	480.53	2	481.00	481.00	-1	3,568	-0.03%
2024/03/21	1	459.00	1	457.00	459.00	0	3,514	0.00%
2024/03/20	0.1	440.00	0	0.00	437.50	0.1	3,487	0.00%
2024/03/19	1	449.50	1	453.50	444.00	0	3,419	0.00%
2024/03/18	0	0.00	0.5	459.00	457.50	-0.5	3,448	-0.02%
2024/03/13	0.2	468.00	0	0.00	465.00	0.2	3,340	0.01%
2024/03/12	2.1	472.90	2	479.25	475.50	0.1	3,268	0.00%
2024/03/11	1	487.50	1	492.00	491.00	0	3,173	0.00%
2024/03/08	2.1	493.93	1.4	491.93	491.00	0.7	3,130	0.02%
2024/03/06	0	0.00	1	517.00	515.00	-1	3,017	-0.03%
2024/02/27	1.1	511.36	0	0.00	502.00	1.1	2,991	0.04%
2024/02/22	0.1	539.00	0	0.00	535.00	0.1	2,896	0.00%
2024/02/20	0.1	575.00	0	0.00	569.00	0.1	2,895	0.00%
2024/02/16	0	0.00	0.1	556.00	558.00	-0.1	2,919	0.00%
2024/02/15	0	0.00	1	506.00	539.00	-1	2,918	-0.03%
2024/01/31	0	0.00	1	533.00	529.00	-1	2,771	-0.04%
2024/01/24	1.2	523.19	1	519.00	522.00	0.2	2,906	0.01%
2024/01/23	0.3	531.00	0	0.00	522.00	0.3	2,951	0.01%
2024/01/22	0.9	540.17	0	0.00	542.00	0.9	2,932	0.03%
2024/01/19	0	0.00	0.5	518.00	517.00	-0.5	2,931	-0.02%
2024/01/18	0	0.00	0	508.00	504.00	0	2,936	0.00%
2024/01/11	0	0.00	0.2	516.00	520.00	-0.2	3,079	-0.01%
2024/01/05	0	491.00	0	0.00	486.50	0	3,212	0.00%
2024/01/02	0.2	497.50	0	0.00	493.50	0.2	3,320	0.01%
2023/12/28	0	0.00	0.3	519.00	523.00	-0.3	3,441	-0.01%
2023/12/21	1	487.50	1	491.00	488.50	0	3,559	0.00%
2023/12/20	1	498.00	1	490.00	496.00	0	3,581	0.00%
2023/12/19	0.3	514.00	0	0.00	512.00	0.3	3,540	0.01%
2023/12/18	1	510.00	1	511.00	514.00	0	3,635	0.00%
2023/12/15	0.5	518.00	0	0.00	506.00	0.5	3,707	0.01%
2023/12/13	1.1	530.91	1	525.00	533.00	0.1	3,736	0.00%
2023/12/11	1	532.00	1	530.00	533.00	0	3,971	0.00%
2023/12/04	0.2	529.00	0	0.00	521.00	0.2	4,002	0.00%
2023/11/29	0.1	538.00	0	0.00	538.00	0.1	3,961	0.00%
2023/11/24	0.1	540.00	0	0.00	540.00	0.1	3,990	0.00%
2023/11/20	0	0.00	1	553.00	555.00	-1	4,199	-0.02%
2023/11/17	1	532.00	0	0.00	532.00	1	4,224	0.02%
2023/11/15	0	0.00	0	545.00	534.00	0	4,448	0.00%
2023/11/14	0.1	526.00	0	0.00	524.00	0.1	4,446	0.00%
2023/11/13	0.1	534.00	0	0.00	533.00	0.1	4,445	0.00%
2023/11/08	0	0.00	1.1	553.91	554.00	-1.1	4,497	-0.02%
2023/11/03	1	519.00	0	0.00	536.00	1	4,515	0.02%
2023/11/02	0	0.00	2	516.00	511.00	-2	4,486	-0.04%
2023/11/01	1	496.50	0	0.00	497.50	1	4,495	0.02%
2023/10/31	1	518.00	0	0.00	498.50	1	4,477	0.02%
2023/10/30	0	0.00	0	508.00	507.00	0	4,494	0.00%
2023/10/27	0	511.00	0	0.00	511.00	0	4,596	0.00%
2023/10/26	0	500.00	0	0.00	491.00	0	4,599	0.00%
2023/10/17	0.1	527.00	0	0.00	526.00	0.1	4,455	0.00%
2023/09/28	2	489.50	2	494.00	493.00	0	4,373	0.00%
2023/09/20	0.5	470.39	0	0.00	472.00	0.5	4,159	0.01%
2023/09/19	1	505.00	1	505.00	503.00	0	4,068	0.00%
2023/09/15	0	0.00	0.5	498.52	503.00	-0.5	3,993	-0.01%
2023/09/07	0	0.00	2	471.50	470.00	-2	3,850	-0.05%
2023/09/06	0	0.00	0.7	475.50	477.00	-0.7	3,856	-0.02%
2023/08/28	0	482.00	0	0.00	480.00	0	4,098	0.00%
2023/08/25	1	477.65	0	0.00	472.00	1	4,200	0.02%
2023/08/24	1	514.00	3.4	505.17	514.00	-2.4	4,354	-0.06%
2023/08/22	0	470.50	1	471.00	473.00	-1	4,443	-0.02%
2023/08/16	0	0.00	1	395.50	398.50	-1	4,153	-0.02%
2023/08/07	0	0.00	0	390.00	390.00	0	4,026	0.00%
2023/08/02	0.5	383.00	0	0.00	366.00	0.5	3,972	0.01%
2023/08/01	0	0.00	0	410.00	394.50	0	3,923	0.00%
2023/07/27	2	375.50	1	378.00	382.50	1	3,860	0.03%
2023/07/26	0	0.00	1	406.50	394.50	-1	3,816	-0.03%
2023/07/24	1	402.50	0	402.00	401.50	1	3,844	0.03%
2023/07/19	0	0.00	0.3	390.12	385.50	-0.3	3,832	-0.01%
2023/07/17	1	393.50	0	0.00	394.50	1	3,866	0.03%
2023/07/14	0	388.50	2	396.75	403.00	-2	3,856	-0.05%
2023/07/13	2	410.76	2	410.50	408.50	0	3,823	0.00%
2023/07/12	4	380.88	2	385.50	390.00	2	3,751	0.05%
2023/07/07	1	351.50	1	356.00	351.00	0	3,724	0.00%
2023/06/29	0	345.50	0	0.00	347.00	0	3,814	0.00%
2023/06/19	0	0.00	1	364.00	364.50	-1	3,892	-0.03%
2023/06/13	1	359.00	0	0.00	359.00	1	3,862	0.03%
2023/06/09	1	344.50	1	343.50	343.00	0	3,918	0.00%
2023/06/08	1	341.50	1	341.50	339.50	0	3,924	0.00%
2023/06/02	1	335.50	1	343.00	343.00	0	3,923	0.00%
2023/06/01	0	0.00	0	339.50	342.00	0	3,906	0.00%
2023/05/31	1	346.00	0	0.00	353.00	1	3,799	0.03%
2023/05/30	0	0.00	1	353.00	354.00	-1	3,669	-0.03%
2023/05/29	0	0.00	0	357.50	357.50	0	3,442	0.00%
2023/05/26	0	0.00	1	325.00	325.00	-1	3,339	-0.03%
2023/05/25	1	298.00	1	284.50	295.50	0	3,219	0.00%
2023/05/23	0	0.00	1	288.00	286.00	-1	3,196	-0.03%
2023/05/22	1	283.50	0	0.00	284.00	1	3,223	0.03%
2023/05/18	1	296.50	0	0.00	296.50	1	3,269	0.03%
2023/05/09	0	0.00	1	295.00	292.50	-1	3,446	-0.03%
2023/05/05	1	289.50	0	0.00	288.50	1	3,453	0.03%
2023/04/20	1	307.97	0	0.00	298.50	1	3,539	0.03%
2023/04/19	0	0.00	0.1	316.00	319.50	-0.1	3,564	0.00%
2023/04/18	0	0.00	3	314.00	313.50	-3	3,603	-0.08%
2023/04/14	0	0.00	1	315.50	315.50	-1	3,603	-0.03%
2023/04/06	1	313.49	1	316.00	316.50	0	3,429	0.00%
2023/03/31	0	0.00	3	315.00	319.00	-3	3,372	-0.09%
2023/03/30	0	0.00	0	311.00	312.00	0	3,328	0.00%
2023/03/28	4	307.00	1	304.00	305.50	3	3,310	0.09%
2023/03/27	0	0.00	1	309.00	305.00	-1	3,252	-0.03%
2023/03/23	3	310.67	0	0.00	313.00	3	3,212	0.09%
2023/03/22	0	0.00	4	308.50	309.50	-4	3,218	-0.12%
2023/03/21	4	300.88	0	0.00	304.50	4	3,173	0.13%
2023/03/07	2	309.75	0	0.00	303.50	2	3,018	0.07%
2023/03/06	0.1	305.00	0	0.00	305.50	0.1	2,918	0.00%
2023/03/01	0	0.00	0	289.00	287.50	0	2,824	0.00%
2023/02/22	0	274.50	2	271.50	276.00	-2	2,768	-0.07%
2023/02/20	1	275.00	1	276.51	276.50	0	2,767	0.00%
2023/02/17	2	287.25	0	0.00	283.00	2	2,752	0.07%
2023/02/15	3	277.17	3	274.67	274.50	0	2,733	0.00%
2023/02/14	7	273.86	7	275.93	277.00	0	2,755	0.00%
2023/02/13	6	271.00	6	271.33	271.00	0	2,744	0.00%
2023/02/10	6	271.67	6	272.92	273.50	0	2,749	0.00%
2023/02/09	2	273.75	2	272.50	274.00	0	2,725	0.00%
2023/02/08	2	273.50	2	273.75	274.00	0	2,711	0.00%
2023/02/03	1	252.07	1	257.00	256.50	0	2,586	0.00%
2023/02/02	0	0.00	2	253.50	255.50	-2	2,613	-0.08%
2023/02/01	1	246.50	1	248.00	247.50	0	2,589	0.00%
2023/01/31	8	250.25	7	244.93	243.50	1	2,693	0.04%
2023/01/30	1	251.50	0	0.00	251.50	1	2,741	0.04%
2023/01/17	0	0.00	2	250.25	252.50	-2	2,718	-0.07%
2023/01/13	16	249.22	15	243.00	243.00	1	2,805	0.04%
2023/01/12	3	253.33	2	254.50	253.00	1	2,845	0.04%
2023/01/11	3	253.33	3	253.83	253.50	0	2,855	0.00%
2023/01/10	7	252.21	8	253.81	253.00	-1	2,868	-0.03%
2023/01/09	7	246.93	6	247.92	248.00	1	2,890	0.04%
2023/01/06	11	254.14	11	256.36	255.50	0	2,861	0.00%
2023/01/03	0	0.00	5	238.50	242.00	-5	2,898	-0.17%
2022/12/30	5	235.51	0	0.00	234.50	5	2,939	0.17%
2022/12/29	1	232.50	1	233.00	232.50	0	2,965	0.00%
2022/12/28	1	234.00	1	233.50	233.50	0	3,002	0.00%
2022/12/23	0	237.50	0	0.00	237.50	0	3,068	0.00%
2022/12/15	0	0.00	1	260.00	262.50	-1	3,224	-0.03%
2022/12/14	1	257.00	1	255.00	258.00	0	3,225	0.00%
2022/12/09	1	249.00	1	248.00	250.50	0	3,275	0.00%
2022/12/07	1	251.50	1	253.50	248.50	0	3,304	0.00%
2022/12/05	2	256.25	1	258.00	258.00	1	3,328	0.03%
2022/11/21	1	256.00	1	258.50	256.50	0	3,605	0.00%
2022/11/10	3	244.33	3	247.17	245.00	0	3,719	0.00%
2022/11/04	0	0.00	2	246.50	250.00	-2	3,884	-0.05%
2022/11/02	2	241.50	0	0.00	242.50	2	4,126	0.05%
2022/10/27	1	235.00	1	232.50	233.00	0	4,199	0.00%
2022/10/26	1	214.50	1	210.00	215.50	0	4,112	0.00%
2022/10/13	0	0.00	0.2	258.00	254.50	-0.2	3,949	0.00%
2022/10/11	1	274.50	1	280.00	270.50	0	4,026	0.00%
2022/10/07	2	284.50	2	287.00	286.00	0	4,122	0.00%
2022/10/04	2	282.50	2	277.25	283.00	0	4,204	0.00%
2022/09/14	2	287.00	2	277.00	286.50	0	4,323	0.00%
2022/09/06	3	264.00	3	260.67	262.00	0	4,402	0.00%
2022/08/26	0	0.00	1	286.00	285.50	-1	4,329	-0.02%
2022/08/22	0	0.00	1	279.00	276.50	-1	4,363	-0.02%
2022/08/12	0	0.00	0	276.00	276.50	0	4,229	0.00%
2022/08/05	0	0.00	3	258.83	257.50	-3	3,908	-0.08%
2022/08/04	2	256.75	2	253.50	253.50	0	3,902	0.00%
2022/08/03	0	0.00	1	258.00	253.00	-1	3,920	-0.03%
2022/08/02	5	253.00	0	0.00	255.00	5	3,937	0.13%
2022/07/27	1	245.00	1	243.50	247.00	0	3,783	0.00%
2022/07/25	0	0.00	0.1	249.00	249.50	-0.1	3,862	0.00%
2022/07/22	0	0.00	0.2	252.00	248.00	-0.2	3,843	0.00%
2022/07/21	0	254.00	6	250.50	250.50	-6	3,835	-0.16%
2022/07/20	0	255.00	0	253.00	253.50	0	3,806	0.00%
2022/07/19	0	0.00	4	258.50	260.00	-4	3,716	-0.11%
2022/07/18	0	0.00	6	256.83	265.00	-6	3,680	-0.16%
2022/07/15	3	251.00	11	249.77	247.00	-8	3,565	-0.22%
2022/07/14	20	228.14	0	0.00	249.00	20	3,427	0.58%
2022/07/13	13	220.40	9	230.28	232.50	4	3,315	0.12%
2022/07/12	0	212.00	0.1	209.00	211.50	-0.1	3,264	0.00%
2022/07/07	0.1	217.50	0	0.00	222.00	0.1	3,187	0.00%
2022/07/06	0	210.00	0	0.00	208.00	0	3,143	0.00%
2022/07/04	2	214.50	0	0.00	204.00	2	3,091	0.06%
2022/07/01	3	215.00	5	215.00	215.00	-2	3,064	-0.07%
2022/06/20	0	0.00	0.5	233.00	233.50	-0.5	3,270	-0.02%
2022/06/17	5.3	236.28	5	228.50	227.50	0.3	3,246	0.01%
2022/06/16	0.3	246.25	0	0.00	242.50	0.3	3,236	0.01%
2022/06/15	0	0.00	0	240.50	240.00	0	3,225	0.00%
2022/06/13	0	238.00	0	0.00	236.00	0	3,179	0.00%
2022/06/10	0.1	239.00	0	0.00	242.00	0.1	3,147	0.00%
2022/06/08	0	0.00	1	232.00	228.50	-1	3,056	-0.03%
2022/06/01	1	230.00	0	0.00	225.50	1	3,085	0.03%
2022/05/16	0	0.00	2	236.50	235.50	-2	2,751	-0.07%
2022/05/03	1	229.00	0	0.00	232.50	1	2,599	0.04%
2022/04/25	0	0.00	0	211.00	211.00	0	2,459	0.00%
2022/04/18	1	220.00	0	0.00	219.00	1	2,497	0.04%
2022/04/15	0	224.50	0	0.00	224.00	0	2,546	0.00%
2022/04/14	0	0.00	1	227.00	226.00	-1	2,548	-0.04%
2022/04/13	1	221.50	1	221.50	222.00	0	2,556	0.00%
2022/04/07	0	0.00	1	230.00	231.00	-1	2,473	-0.04%
2022/04/01	0	0.00	0	230.00	230.00	0	2,349	0.00%
2022/03/30	1	209.00	0	0.00	215.00	1	2,168	0.05%
2022/03/29	0.5	207.00	0	0.00	207.00	0.5	2,100	0.02%
2022/03/28	0.5	198.50	0	0.00	204.00	0.5	2,099	0.02%
2022/03/24	1	215.00	0	0.00	215.50	1	2,027	0.05%
2022/03/18	0	0.00	0.2	228.00	216.00	-0.2	2,155	-0.01%
2022/03/17	0.2	236.00	0	0.00	236.50	0.2	2,075	0.01%
2022/03/10	0	0.00	1	239.00	235.50	-1	2,052	-0.05%
2022/03/09	1	225.50	0	0.00	228.00	1	2,062	0.05%
2022/03/07	0.1	240.00	0	0.00	237.00	0.1	2,008	0.00%
2022/02/17	0	0.00	1	275.00	272.50	-1	2,040	-0.05%
2022/02/14	1	257.00	0	0.00	256.00	1	2,120	0.05%
2022/01/26	1	268.50	1	268.50	265.00	0	2,383	0.00%
2022/01/20	0	0.00	1	263.50	263.50	-1	2,366	-0.04%
2022/01/17	0	268.00	0	0.00	270.50	0	2,413	0.00%
2022/01/14	1	262.50	0	0.00	260.00	1	2,403	0.04%
2022/01/11	1	258.50	20	259.00	257.50	-19	2,399	-0.79%
2022/01/07	10	267.50	0	0.00	259.00	10	2,419	0.41%
2022/01/06	0	0.00	1	267.00	266.00	-1	2,412	-0.04%
2022/01/05	10.1	269.98	0	0.00	274.00	10.1	2,402	0.42%
2022/01/04	1	264.00	0	0.00	266.50	1	2,379	0.04%
2021/12/29	0	0.00	5	260.90	259.50	-5	2,481	-0.20%
2021/12/17	1	255.50	1	257.00	257.50	0	2,517	0.00%
2021/12/16	3.1	275.85	0	0.00	275.50	3.1	2,396	0.13%
2021/12/15	1	293.00	0	0.00	292.50	1	2,326	0.04%
2021/12/13	3	302.67	0	0.00	297.00	3	2,350	0.13%
2021/12/10	1	303.00	0	0.00	304.00	1	2,367	0.04%
2021/11/30	0	0.00	1	290.00	288.50	-1	2,373	-0.04%
2021/11/26	0	0.00	1	300.00	299.50	-1	2,441	-0.04%
2021/11/25	1	302.00	0	0.00	301.00	1	2,489	0.04%
2021/11/24	0	0.00	1	308.00	300.00	-1	2,499	-0.04%
2021/11/22	1	289.00	0	0.00	292.00	1	2,494	0.04%
2021/11/10	0	0.00	1	295.00	296.00	-1	2,694	-0.04%
2021/11/05	1	280.50	1	276.50	283.00	0	2,581	0.00%
2021/10/29	0	0.00	2	243.50	243.50	-2	2,304	-0.09%
2021/10/28	0	0.00	1	248.50	248.00	-1	2,289	-0.04%
2021/10/26	0	0.00	2	242.75	245.00	-2	2,259	-0.09%
2021/10/25	1	235.50	0	0.00	234.00	1	2,249	0.04%
2021/10/22	0	0.00	1	240.00	240.50	-1	2,251	-0.04%
2021/10/21	1	237.00	0	0.00	236.50	1	2,254	0.04%
2021/10/19	2	237.50	1	239.50	241.00	1	2,240	0.04%
2021/10/18	3	235.00	0	0.00	233.00	3	2,218	0.14%
2021/10/06	1	238.00	0	0.00	229.00	1	2,148	0.05%
2021/09/24	1	274.50	0	0.00	274.50	1	2,074	0.05%
2021/09/03	1	279.50	1	282.00	283.00	0	2,162	0.00%
2021/08/31	1	275.50	1	280.00	280.50	0	2,057	0.00%
2021/08/26	1	285.50	1	289.00	288.00	0	2,027	0.00%
2021/08/19	0	0.00	1	284.50	289.00	-1	2,032	-0.05%
2021/08/18	0	0.00	1	272.50	286.00	-1	1,989	-0.05%
2021/08/17	1	272.50	1	273.00	271.00	0	1,944	0.00%
2021/08/16	2	268.25	1.4	267.64	267.50	0.6	1,860	0.03%
2021/08/13	1	299.50	1	297.00	297.00	0	1,757	0.00%
2021/08/09	1	317.50	1	319.50	325.50	0	1,833	0.00%
2021/08/05	1	334.50	2	334.50	333.00	-1	1,897	-0.05%
2021/08/04	1	333.50	1	336.50	332.00	0	1,975	0.00%
2021/07/29	1	332.50	1.2	335.42	335.50	-0.2	2,052	-0.01%
2021/07/28	1	331.50	1	325.00	327.50	0	2,071	0.00%
2021/07/27	1	331.50	1	336.00	335.50	0	2,111	0.00%
2021/07/23	2	335.75	3	342.67	337.50	-1	2,227	-0.04%
2021/07/22	1	341.00	0	0.00	341.00	1	2,263	0.04%
2021/07/21	1	339.50	0	0.00	341.50	1	2,280	0.04%
2021/07/20	1	341.50	1	349.50	343.00	0	2,348	0.00%
2021/07/19	0	0.00	1.3	340.92	340.00	-1.3	2,418	-0.05%
2021/07/16	0	0.00	1	347.50	350.00	-1	2,433	-0.04%
2021/07/14	6.1	335.89	5	336.50	335.00	1.1	2,413	0.05%
2021/07/13	2	346.50	2	349.75	349.50	0	2,365	0.00%
2021/07/12	2.2	334.77	1	342.00	342.00	1.2	2,350	0.05%
2021/07/09	0	0.00	2	332.25	331.00	-2	2,343	-0.09%
2021/07/05	1.2	327.75	0	0.00	328.00	1.2	2,326	0.05%
2021/07/02	0	0.00	1	325.00	326.00	-1	2,336	-0.04%
2021/07/01	1	323.50	0	0.00	320.00	1	2,326	0.04%
2021/06/28	2	332.25	1	334.50	331.00	1	2,359	0.04%
2021/06/25	3	332.17	5	329.70	331.00	-2	2,351	-0.09%
2021/06/24	1	315.00	2	314.50	314.00	-1	2,336	-0.04%
2021/06/23	1	304.50	1	308.00	315.50	0	2,356	0.00%
2021/06/22	1	298.50	0	0.00	300.00	1	2,334	0.04%
2021/06/21	1	296.50	1	298.50	298.00	0	2,330	0.00%
2021/06/17	0	0.00	1	291.50	293.00	-1	2,328	-0.04%
2021/06/16	1	296.00	2	296.75	295.00	-1	2,380	-0.04%
2021/06/15	2	296.75	1	298.00	298.00	1	2,394	0.04%
2021/06/11	0	0.00	1	295.50	295.00	-1	2,397	-0.04%
2021/06/08	2	292.00	0	0.00	286.50	2	2,395	0.08%
2021/06/07	2	287.00	2	287.25	293.50	0	2,389	0.00%
2021/06/02	1	301.50	2	306.25	297.00	-1	2,386	-0.04%
2021/06/01	2	307.25	1	307.00	306.50	1	2,409	0.04%
2021/05/31	2	304.00	6	303.58	307.50	-4	2,444	-0.16%
2021/05/26	2	301.25	2	300.00	300.00	0	2,475	0.00%
2021/05/25	2	303.75	2.1	306.62	303.00	-0.1	2,480	0.00%
2021/05/24	1	303.50	3	301.33	307.50	-2	2,495	-0.08%
2021/05/21	0.1	298.50	2	299.25	295.00	-1.9	2,488	-0.08%
2021/05/19	2	296.50	1	300.00	295.50	1	2,514	0.04%
2021/05/18	1	294.50	1	291.50	295.00	0	2,508	0.00%
2021/05/14	1	273.50	3	273.33	271.50	-2	2,526	-0.08%
2021/05/13	1	270.50	3	267.50	269.50	-2	2,518	-0.08%
2021/05/12	3	262.67	3	267.67	264.00	0	2,521	0.00%
2021/05/11	4	260.63	3	262.33	259.00	1	2,508	0.04%
2021/05/10	1	286.50	0	0.00	285.50	1	2,507	0.04%
2021/05/07	1	291.50	0	0.00	290.00	1	2,573	0.04%
2021/05/06	2	290.00	0	0.00	291.00	2	2,615	0.08%
2021/05/05	2	297.75	1	295.00	291.00	1	2,610	0.04%
2021/05/04	4	307.00	4	305.75	303.00	0	2,622	0.00%
2021/05/03	2	311.75	1	317.50	315.50	1	2,602	0.04%
2021/04/29	1	305.50	10	315.05	318.00	-9	2,589	-0.35%
2021/04/28	0	0.00	4	301.38	303.50	-4	2,564	-0.16%
2021/04/26	3	291.50	0	0.00	296.00	3	2,519	0.12%
2021/04/23	1	284.50	4	286.00	291.50	-3	2,478	-0.12%
2021/04/22	0	0.00	3	277.50	275.00	-3	2,455	-0.12%
2021/04/16	0	0.00	1	269.00	275.50	-1	2,599	-0.04%
2021/04/13	2	268.50	3	273.83	266.00	-1	2,667	-0.04%
2021/04/12	3	271.33	0	0.00	270.50	3	2,705	0.11%
2021/04/07	0	0.00	0.1	279.50	279.50	-0.1	2,769	0.00%
2021/04/06	0	0.00	0.1	278.00	276.00	-0.1	2,788	0.00%
2021/04/01	1	277.00	9.1	282.92	275.50	-8.1	2,819	-0.29%
2021/03/31	1	275.50	1	279.50	276.00	0	2,780	0.00%
2021/03/29	0	0.00	1	275.00	279.50	-1	2,751	-0.04%
2021/03/26	2	267.50	1	267.50	268.00	1	2,712	0.04%
2021/03/25	1.1	261.82	1	264.50	270.00	0.1	2,731	0.00%
2021/03/24	0	0.00	1	268.50	268.00	-1	2,767	-0.04%
2021/03/23	0	0.00	2	269.00	269.00	-2	2,872	-0.07%
2021/03/22	2.1	266.57	0	0.00	266.00	2.1	2,934	0.07%
2021/03/19	0	0.00	4	270.13	273.50	-4	2,968	-0.13%
2021/03/17	5	267.00	0	0.00	265.50	5	3,033	0.16%
2021/03/12	0	0.00	1	259.50	262.50	-1	3,119	-0.03%
2021/03/11	1	254.50	0	0.00	254.50	1	3,118	0.03%
2021/03/08	1	260.00	3	261.67	259.50	-2	3,193	-0.06%
2021/03/05	1	247.50	6	250.58	256.00	-5	3,199	-0.16%
2021/03/04	2	256.50	0	0.00	256.50	2	3,226	0.06%
2021/03/03	1	261.50	0	0.00	265.50	1	3,217	0.03%
2021/03/02	2	269.50	2	270.00	266.50	0	3,233	0.00%
2021/02/26	0	0.00	1	272.00	262.50	-1	3,256	-0.03%
2021/02/25	1	269.00	1	274.50	272.00	0	3,213	0.00%
2021/02/24	1	270.50	0	0.00	268.50	1	3,235	0.03%
2021/02/23	1	271.50	1	273.50	272.00	0	3,214	0.00%
2021/02/22	1	275.00	0	0.00	274.00	1	3,237	0.03%
2021/02/19	1	276.00	1	279.50	275.50	0	3,242	0.00%
2021/02/17	3	263.00	1	262.50	269.50	2	3,328	0.06%
2021/02/05	2	273.75	0	0.00	271.50	2	3,289	0.06%
2021/02/04	1	273.50	1	273.00	272.00	0	3,393	0.00%
2021/02/03	4	285.63	1	280.50	280.50	3	3,374	0.09%
2021/02/02	3	287.50	4	285.00	293.00	-1	3,375	-0.03%
2021/02/01	0	0.00	1	274.00	275.00	-1	3,318	-0.03%
2021/01/28	4	273.38	1	282.00	273.00	3	3,204	0.09%
2021/01/27	0	0.00	2	287.50	288.00	-2	3,155	-0.06%
2021/01/26	2	290.75	2	295.00	291.00	0	3,141	0.00%
2021/01/25	1	289.00	0	0.00	288.50	1	3,110	0.03%
2021/01/22	0	0.00	2	292.50	291.50	-2	3,099	-0.06%
2021/01/21	3	284.83	3	288.50	285.50	0	3,077	0.00%
2021/01/20	1	283.00	1	281.00	281.00	0	3,043	0.00%
2021/01/18	1	277.50	3	280.67	282.00	-2	3,062	-0.07%
2021/01/15	3	282.17	0	0.00	277.00	3	3,093	0.10%
2021/01/14	1	283.00	1	286.00	282.50	0	3,070	0.00%
2021/01/13	1	286.00	1	292.00	291.50	0	3,042	0.00%
2021/01/11	5	292.80	1	295.50	294.00	4	2,963	0.13%
2021/01/08	0	0.00	3.1	294.90	291.50	-3.1	2,923	-0.11%
2021/01/06	1	293.00	0	0.00	296.00	1	2,894	0.03%
2021/01/05	1	297.00	0.1	298.00	297.50	0.9	2,879	0.03%
2021/01/04	1	302.00	3	302.00	301.00	-2	2,860	-0.07%
2020/12/31	1	312.50	0	0.00	316.00	1	2,850	0.04%
2020/12/30	1	312.00	1	315.00	316.00	0	2,862	0.00%
2020/12/29	2	304.25	2	302.50	306.50	0	2,870	0.00%
2020/12/28	2	298.75	2	297.25	298.50	0	2,920	0.00%
2020/12/25	1	288.00	1	290.00	287.50	0	2,898	0.00%
2020/12/24	1	291.00	1	289.00	289.00	0	2,967	0.00%
2020/12/21	1	285.50	0	0.00	287.50	1	3,141	0.03%
2020/12/18	0	0.00	1	293.00	293.50	-1	3,190	-0.03%
2020/12/17	2	292.00	1	292.50	287.50	1	3,146	0.03%
2020/12/16	2.1	300.12	0	0.00	305.00	2.1	3,044	0.07%
2020/12/15	0.1	288.00	3	287.00	288.00	-2.9	2,991	-0.10%
2020/12/14	2	283.75	1	288.50	285.00	1	2,956	0.03%
2020/12/11	1	271.50	2	276.50	277.00	-1	2,909	-0.03%
2020/12/10	2	267.75	5	269.40	265.00	-3	2,861	-0.10%
2020/12/09	1	259.50	1	260.00	259.00	0	2,825	0.00%
2020/12/08	0	0.00	1	256.00	259.00	-1	2,861	-0.03%
2020/12/04	0	0.00	1	249.50	250.00	-1	2,920	-0.03%
2020/12/03	1	245.00	1	251.50	252.00	0	2,920	0.00%
2020/12/01	1	243.00	1	242.00	243.00	0	2,928	0.00%
2020/11/27	0	0.00	1	238.00	243.50	-1	2,909	-0.03%
2020/11/26	2	232.75	1	236.00	237.00	1	2,909	0.03%
2020/11/25	2	233.00	0	0.00	228.00	2	2,932	0.07%
2020/11/24	0	0.00	1	235.00	236.50	-1	2,950	-0.03%
2020/11/23	2	237.25	0.2	239.63	237.50	1.8	3,004	0.06%
2020/11/20	0	0.00	2	244.00	243.50	-2	3,050	-0.07%
2020/11/19	3	246.83	0	0.00	242.50	3	3,117	0.10%
2020/11/17	0	0.00	1	244.00	244.00	-1	3,190	-0.03%
2020/11/16	2	234.50	2	237.75	239.00	0	3,205	0.00%
2020/11/13	0	0.00	1	228.00	229.50	-1	3,182	-0.03%
2020/11/12	1	224.00	5	228.60	223.00	-4	3,192	-0.13%
2020/11/10	1	222.50	4	221.75	217.50	-3	3,260	-0.09%
2020/11/09	0	0.00	1	218.00	217.50	-1	3,317	-0.03%
2020/11/06	1	211.50	1	214.00	214.50	0	3,387	0.00%
2020/10/27	1	208.50	0	0.00	210.00	1	3,787	0.03%
2020/10/26	0	0.00	2	213.50	214.00	-2	3,805	-0.05%
2020/10/23	3	209.00	0	0.00	208.50	3	3,835	0.08%
2020/10/20	1	222.00	1	221.00	222.00	0	3,840	0.00%
2020/10/19	13	219.65	13	221.69	221.00	0	3,865	0.00%
2020/10/16	3	219.50	3	222.00	218.00	0	3,895	0.00%
2020/10/15	8	218.44	7	220.79	221.50	1	3,908	0.03%
2020/10/14	13	219.62	12	221.46	220.00	1	3,923	0.03%
2020/10/13	0	0.00	17	215.41	219.00	-17	3,952	-0.43%
2020/10/12	7	218.64	7	217.50	217.50	0	3,993	0.00%
2020/10/08	9	218.22	8	219.00	219.00	1	4,017	0.02%
2020/10/07	14	220.96	13	219.00	219.00	1	4,015	0.02%
2020/10/06	7	221.36	8	224.94	226.00	-1	4,019	-0.02%
2020/10/05	26	223.35	27	219.39	218.50	-1	4,006	-0.02%
2020/09/30	15	220.83	15	223.23	222.50	0	3,963	0.00%
2020/09/29	4.2	219.93	3	223.50	221.00	1.2	3,987	0.03%
2020/09/28	0	0.00	1	217.00	219.00	-1	4,000	-0.02%
2020/09/25	10	207.75	10	210.05	211.50	0	4,044	0.00%
2020/09/24	8	206.00	9	207.28	206.50	-1	4,087	-0.02%
2020/09/23	9	210.50	2	208.50	210.00	7	4,056	0.17%
2020/09/22	1	217.50	2	218.75	216.50	-1	4,010	-0.02%
2020/09/21	4	217.50	4	219.00	218.00	0	4,041	0.00%
2020/09/17	16	217.75	0	0.00	216.00	16	4,081	0.39%
2020/09/16	3	220.00	0	0.00	219.50	3	4,073	0.07%
2020/09/15	1	219.00	0	0.00	220.50	1	4,075	0.02%
2020/09/14	0	0.00	1	220.50	218.50	-1	4,159	-0.02%
2020/09/11	2	216.75	25	216.50	215.50	-23	4,142	-0.56%
2020/09/10	27	227.35	2	228.25	222.00	25	4,135	0.60%
2020/09/09	0	0.00	5	216.10	218.50	-5	4,104	-0.12%
2020/09/08	6	221.50	2	223.75	222.50	4	4,108	0.10%
2020/09/03	4	234.00	0	0.00	233.50	4	4,283	0.09%
2020/09/01	0	0.00	3	234.50	237.00	-3	4,557	-0.07%
2020/08/28	0	0.00	1	239.50	241.00	-1	4,611	-0.02%
2020/08/27	0	0.00	3	235.50	236.00	-3	4,669	-0.06%
2020/08/26	0	0.00	2	228.50	230.00	-2	4,781	-0.04%
2020/08/25	3	238.17	2	238.75	237.50	1	4,745	0.02%
2020/08/24	1	242.50	1	240.50	244.00	0	4,769	0.00%
2020/08/20	1	225.00	0	0.00	222.00	1	4,818	0.02%
2020/08/18	2	235.00	2	237.00	235.00	0	4,938	0.00%
2020/08/17	2	237.00	2	235.00	238.00	0	4,950	0.00%
2020/08/14	0	0.00	3	226.67	228.50	-3	4,896	-0.06%
2020/08/13	0	0.00	2	220.25	220.00	-2	4,843	-0.04%
2020/08/12	1	213.50	3	214.50	215.00	-2	4,865	-0.04%
2020/08/11	5	211.10	6	212.83	209.00	-1	4,956	-0.02%
2020/08/10	3	221.50	2	223.50	220.00	1	4,916	0.02%
2020/08/07	5	227.70	5	230.40	226.00	0	4,988	0.00%
2020/08/06	0	0.00	1	241.00	237.00	-1	4,987	-0.02%
2020/08/05	2	248.00	0	0.00	247.00	2	5,040	0.04%
2020/08/03	2	235.00	1	238.00	233.00	1	5,058	0.02%
2020/07/31	2	231.50	0	0.00	229.50	2	5,057	0.04%
2020/07/29	1	232.50	2	234.75	232.00	-1	5,198	-0.02%
2020/07/28	1	229.50	0	0.00	229.00	1	5,252	0.02%
2020/07/20	1	237.50	0	0.00	237.50	1	6,246	0.02%
2020/07/16	1	241.50	0	0.00	241.50	1	6,520	0.02%
2020/07/09	1	258.00	1	261.00	258.00	0	7,139	0.00%
2020/07/08	1	252.50	1	255.50	255.50	0	7,161	0.00%
2020/07/07	0	0.00	1	259.00	256.50	-1	7,269	-0.01%
2020/07/03	2	244.50	2	242.50	242.00	0	7,244	0.00%
2020/07/01	0	0.00	1	232.00	230.50	-1	7,396	-0.01%
2020/06/30	1	231.00	1	230.45	228.00	0	7,439	0.00%
2020/06/23	0	225.00	0	0.00	225.00	0	7,599	0.00%
2020/06/22	0	0.00	1	229.00	229.00	-1	7,665	-0.01%
2020/06/19	1	232.50	5	229.10	230.00	-4	7,826	-0.05%
2020/06/18	1	221.50	0	0.00	223.00	1	7,892	0.01%
2020/06/17	2	222.00	0	0.00	224.50	2	8,006	0.02%
2020/06/16	2	226.00	2	226.25	226.50	0	8,327	0.00%
2020/06/15	1	220.00	0	0.00	220.50	1	8,462	0.01%
2020/06/12	0	0.00	3	223.00	226.50	-3	8,552	-0.04%
2020/06/11	0	0.00	5	224.20	223.50	-5	8,639	-0.06%
2020/06/10	1	214.00	2	216.50	217.50	-1	8,614	-0.01%
2020/06/09	2	214.50	3	212.50	209.50	-1	8,722	-0.01%
2020/06/08	5	215.00	3	214.50	213.00	2	8,742	0.02%
2020/06/04	3	224.50	2	224.25	227.00	1	8,629	0.01%
2020/06/03	3	224.17	1	223.50	223.50	2	8,638	0.02%
2020/06/02	11	228.27	7	229.57	228.00	4	8,589	0.05%
2020/06/01	1	242.50	0	0.00	242.50	1	8,567	0.01%
2020/05/29	1	234.50	0	0.00	241.50	1	8,583	0.01%
2020/05/28	6	240.83	5	236.90	236.00	1	8,568	0.01%
2020/05/27	1	229.00	1	229.50	229.00	0	8,506	0.00%
2020/05/26	0	0.00	3	229.83	229.00	-3	8,598	-0.03%
2020/05/25	1	221.00	10	223.55	229.00	-9	8,592	-0.10%
2020/05/22	30	218.47	31	217.35	217.50	-1	8,479	-0.01%
2020/05/21	16	217.56	16	216.94	216.50	0	8,499	0.00%
2020/05/20	19	212.29	20	214.15	215.00	-1	8,540	-0.01%
2020/05/19	23	217.85	17	211.38	212.00	6	8,614	0.07%
2020/05/18	23	218.93	19	219.84	218.00	4	8,556	0.05%
2020/05/15	1	210.50	2	212.25	209.00	-1	8,454	-0.01%
2020/05/14	4	212.75	1	214.00	211.00	3	8,438	0.04%
2020/05/13	2	206.00	0	0.00	209.50	2	8,385	0.02%
2020/05/12	1	205.50	2	203.50	204.50	-1	8,424	-0.01%
2020/05/11	0	0.00	1	210.00	209.00	-1	8,494	-0.01%
2020/05/08	2	209.00	1	208.00	209.50	1	8,584	0.01%
2020/05/06	3	214.00	2.5	209.44	212.50	0.5	8,746	0.01%
2020/05/05	8	210.63	6	207.25	209.50	2	8,723	0.02%
2020/05/04	0	0.00	1	209.50	208.50	-1	8,699	-0.01%
2020/04/30	5	219.00	5	218.10	217.50	0	8,678	0.00%
2020/04/29	10	222.10	9	223.50	223.50	1	8,647	0.01%
2020/04/28	2	203.00	7	205.64	212.50	-5	8,389	-0.06%
2020/04/27	4	195.25	7	198.86	196.50	-3	8,214	-0.04%
2020/04/24	1	192.00	2	194.25	195.00	-1	8,157	-0.01%
2020/04/23	2	193.00	1	192.00	190.00	1	8,121	0.01%
2020/04/22	0	0.00	1	182.50	186.50	-1	7,975	-0.01%
2020/04/21	4	187.38	7	186.50	184.00	-3	7,892	-0.04%
2020/04/20	8	194.50	2	192.50	193.00	6	7,764	0.08%
2020/04/17	6	199.75	2	201.25	206.00	4	7,499	0.05%
2020/04/16	0	0.00	8	184.56	188.00	-8	7,257	-0.11%
2020/04/15	0	0.00	7	183.00	183.00	-7	7,214	-0.10%
2020/04/14	3	181.83	1	179.50	179.50	2	7,185	0.03%
2020/04/13	4	179.50	1	180.50	178.00	3	7,238	0.04%
2020/04/10	1	179.00	1	177.00	178.50	0	7,203	0.00%
2020/04/09	1	173.50	0	0.00	174.50	1	7,156	0.01%
2020/04/07	4	179.00	1	175.00	174.50	3	7,282	0.04%
2020/04/06	0	0.00	1	172.50	176.00	-1	7,158	-0.01%
2020/03/27	1	156.50	2	157.50	156.50	-1	7,048	-0.01%
2020/03/26	2	153.50	2	151.00	155.00	0	6,947	0.00%
2020/03/25	1	152.50	1	154.50	154.00	0	6,898	0.00%
2020/03/24	0	0.00	2	144.00	144.00	-2	6,735	-0.03%
2020/03/23	0	0.00	8	138.50	137.00	-8	6,592	-0.12%
2020/03/20	15	152.50	11	156.41	152.00	4	6,518	0.06%
2020/03/19	2	154.50	1	158.00	149.00	1	6,193	0.02%
2020/03/18	0	0.00	1	172.50	165.50	-1	6,053	-0.02%
2020/03/17	2	165.00	2	168.25	168.50	0	5,976	0.00%
2020/03/16	4	169.50	0	0.00	163.00	4	5,875	0.07%
2020/03/13	13	164.08	13	161.15	169.00	0	5,834	0.00%
2020/03/10	0	0.00	1	172.00	171.00	-1	5,777	-0.02%
2020/03/09	1	171.50	0	0.00	168.00	1	5,805	0.02%
2020/03/05	2	172.75	6	176.08	179.00	-4	5,756	-0.07%
2020/03/04	0	0.00	1	163.50	168.50	-1	5,689	-0.02%
2020/03/02	2	163.25	0	0.00	162.00	2	5,824	0.03%
2020/02/27	1	168.00	3	165.50	163.50	-2	6,678	-0.03%
2020/02/24	2	175.00	1	175.50	176.00	1	6,758	0.01%
2020/02/21	1	185.50	0	0.00	179.50	1	6,747	0.01%
2020/02/20	1	188.00	3	185.00	183.50	-2	6,728	-0.03%
2020/02/19	0	0.00	2	183.00	182.00	-2	6,713	-0.03%
2020/02/18	3	180.50	3	183.50	180.50	0	6,723	0.00%
2020/02/17	2	180.00	0	0.00	183.50	2	6,721	0.03%
2020/02/14	6	180.00	1	181.00	182.50	5	6,741	0.07%
2020/02/12	1	182.50	2	185.00	183.00	-1	6,780	-0.01%
2020/02/11	15	181.93	13	184.38	184.00	2	6,835	0.03%
2020/02/10	0	0.00	1	179.50	181.50	-1	6,866	-0.01%
2020/02/06	0	0.00	3	176.33	176.00	-3	6,788	-0.04%
2020/02/04	0	0.00	1	169.00	171.00	-1	6,982	-0.01%
2020/01/30	5	165.70	14	165.00	159.00	-9	6,976	-0.13%
2020/01/20	1	174.50	1	174.50	174.00	0	6,879	0.00%
2020/01/17	5	170.50	10	172.40	173.50	-5	6,831	-0.07%
2020/01/15	2	167.00	2	168.50	168.00	0	6,766	0.00%
2020/01/14	7	169.71	10	171.60	168.50	-3	6,761	-0.04%
2020/01/13	0	0.00	4	165.50	168.00	-4	6,713	-0.06%
2020/01/10	2	165.25	2	170.50	165.50	0	6,797	0.00%
2020/01/09	1	166.00	4	167.38	168.00	-3	6,848	-0.04%
2020/01/08	0	0.00	2	165.00	165.00	-2	6,875	-0.03%
2020/01/07	8	164.94	0	0.00	162.00	8	6,957	0.11%
2020/01/03	2	171.00	0	0.00	171.50	2	7,075	0.03%
2020/01/02	1	171.00	4	173.13	175.00	-3	7,049	-0.04%
2019/12/31	2	168.50	3	167.83	168.00	-1	7,053	-0.01%
2019/12/30	2	162.50	2	164.00	164.00	0	6,952	0.00%
2019/12/27	1	161.50	4	161.50	162.50	-3	7,065	-0.04%
2019/12/26	7	158.64	0	0.00	157.50	7	7,105	0.10%
2019/12/25	4	158.63	0	0.00	160.00	4	7,122	0.06%
2019/12/24	3	162.17	0	0.00	160.50	3	7,108	0.04%
2019/12/23	5	167.60	5	169.00	168.00	0	7,086	0.00%
2019/12/20	1	168.00	3	167.50	168.50	-2	7,175	-0.03%
2019/12/19	1	165.50	2	166.50	167.00	-1	7,206	-0.01%
2019/12/17	4	166.25	3	166.83	166.00	1	7,414	0.01%
2019/12/16	1	164.50	3	166.00	166.50	-2	7,527	-0.03%
2019/12/13	1	164.50	1	163.50	164.50	0	7,608	0.00%
2019/12/12	1	164.00	0	0.00	164.00	1	7,635	0.01%
2019/12/11	1	163.00	11	165.50	165.50	-10	7,643	-0.13%
2019/12/10	11	164.36	1	164.50	164.50	10	7,658	0.13%
2019/12/09	0	0.00	2	165.25	164.50	-2	7,704	-0.03%
2019/12/06	3	162.17	8	165.38	160.50	-5	7,672	-0.07%
2019/12/05	3	164.00	1	162.00	164.50	2	7,640	0.03%
2019/12/04	5	157.80	1	161.00	157.50	4	7,569	0.05%
2019/12/02	8	157.44	2	155.00	158.00	6	7,554	0.08%
2019/11/29	3	159.17	3	160.00	159.00	0	7,611	0.00%
2019/11/28	4	161.00	0	0.00	160.00	4	7,680	0.05%
2019/11/27	7	164.86	1	163.50	163.50	6	7,696	0.08%
2019/11/26	54	168.70	54	169.89	170.00	0	7,602	0.00%
2019/11/25	0	0.00	1	170.50	171.00	-1	6,820	-0.01%
2019/11/22	2	164.00	1	166.50	166.50	1	6,895	0.01%
2019/11/21	5	166.00	0	0.00	166.50	5	6,840	0.07%
2019/11/20	1	170.50	0	0.00	169.00	1	6,799	0.01%
2019/11/19	0	0.00	2	171.50	173.00	-2	6,804	-0.03%
2019/11/18	5	172.90	0	0.00	171.00	5	6,827	0.07%
2019/11/15	5	178.00	4	177.63	178.00	1	6,801	0.01%
2019/11/14	1	174.00	1	176.00	175.50	0	6,785	0.00%
2019/11/13	5	175.40	6	176.67	176.00	-1	6,770	-0.01%
2019/11/12	23	172.07	27	172.76	174.00	-4	6,777	-0.06%
2019/11/11	5	172.50	0	0.00	173.00	5	6,724	0.07%
2019/11/08	19	175.11	14	177.75	172.00	5	6,774	0.07%
2019/11/07	25	173.32	25	173.56	174.00	0	6,760	0.00%
2019/11/05	9	175.17	9	175.17	175.50	0	6,860	0.00%
2019/11/04	12	170.33	11	171.95	173.00	1	6,915	0.01%
2019/11/01	11	175.41	10	177.50	174.50	1	6,890	0.01%
2019/10/29	1	183.00	1	183.50	182.50	0	6,741	0.00%
2019/10/23	6	189.25	6	190.58	191.00	0	6,807	0.00%
2019/10/22	10	188.70	10	188.80	188.50	0	6,818	0.00%
2019/10/21	1	187.50	0	0.00	187.00	1	6,844	0.01%
2019/10/18	5	188.90	9	189.78	189.50	-4	6,945	-0.06%
2019/10/17	5	186.50	1	187.50	187.00	4	6,881	0.06%
2019/10/16	9	189.28	9	189.72	190.00	0	6,789	0.00%
2019/10/15	21	193.52	21	189.19	195.00	0	6,717	0.00%
2019/10/14	12	185.54	13	188.15	186.50	-1	6,618	-0.02%
2019/10/09	15	184.57	16	182.75	185.00	-1	6,542	-0.02%
2019/10/08	11	177.09	9	179.78	180.00	2	6,436	0.03%
2019/10/07	18	177.86	19	179.29	177.00	-1	6,407	-0.02%
2019/10/04	8	174.19	8	175.31	172.50	0	6,343	0.00%
2019/10/03	15	168.97	18	170.83	175.00	-3	6,282	-0.05%
2019/10/02	11	165.05	14	166.25	167.00	-3	6,165	-0.05%
2019/10/01	13	161.58	11.1	162.85	162.00	1.9	6,110	0.03%
2019/09/27	1	165.00	1	164.00	163.50	0	6,078	0.00%
2019/09/26	6	164.17	9	164.83	165.00	-3	6,237	-0.05%
2019/09/25	16	163.03	14	163.00	162.50	2	6,350	0.03%
2019/09/24	9	164.72	12	165.54	165.00	-3	6,374	-0.05%
2019/09/23	26	165.65	19	165.18	163.50	7	6,348	0.11%
2019/09/20	16	169.78	15	171.57	169.00	1	6,289	0.02%
2019/09/19	28	172.27	19	173.32	172.00	9	6,328	0.14%
2019/09/18	14	176.29	14	174.43	177.50	0	6,459	0.00%
2019/09/17	8	172.44	12	171.83	172.50	-4	6,372	-0.06%
2019/09/16	10	170.10	8	171.06	171.00	2	6,381	0.03%
2019/09/12	14	169.18	15	167.83	170.50	-1	6,386	-0.02%
2019/09/11	13	166.77	13	168.54	166.00	0	6,402	0.00%
2019/09/10	4	167.63	4	166.25	168.00	0	6,357	0.00%
2019/09/09	12	166.13	12	166.42	166.00	0	6,343	0.00%
2019/09/06	11	163.00	9	164.94	164.00	2	6,333	0.03%
2019/09/05	11	161.00	11	163.64	162.50	0	6,348	0.00%
2019/09/04	7	162.00	7	163.14	163.00	0	6,311	0.00%
2019/09/03	15	162.27	17	163.65	161.50	-2	6,320	-0.03%
2019/09/02	17	165.79	17	164.26	164.00	0	6,286	0.00%
2019/08/30	18	164.72	18	165.72	165.50	0	6,202	0.00%
2019/08/29	12	161.00	12	162.04	162.50	0	6,103	0.00%
2019/08/28	24	159.33	24	160.44	161.50	0	6,115	0.00%
2019/08/27	10	155.05	9	157.72	156.50	1	6,005	0.02%
2019/08/26	4	152.75	4	153.13	153.00	0	5,905	0.00%
2019/08/21	0	0.00	3	155.83	156.00	-3	5,857	-0.05%
2019/08/20	0	0.00	1	154.00	153.00	-1	5,898	-0.02%
2019/08/19	15	152.83	13	152.35	152.00	2	5,841	0.03%
2019/08/16	31	152.97	33	151.62	153.00	-2	5,830	-0.03%
2019/08/15	11	150.05	11	151.09	152.00	0	5,818	0.00%
2019/08/13	21	150.93	17	150.00	149.00	4	5,809	0.07%
2019/08/12	23	150.57	27	151.31	156.00	-4	5,805	-0.07%
2019/08/08	37	148.89	34	148.59	151.00	3	5,647	0.05%
2019/08/07	28	145.95	27	143.83	147.50	1	5,552	0.02%
2019/08/06	12	136.88	12	139.33	140.50	0	5,462	0.00%
2019/08/05	15	134.73	15	136.20	138.00	0	5,371	0.00%
2019/08/02	16	131.94	26	132.21	133.00	-10	5,329	-0.19%
2019/08/01	18	133.72	19	133.55	136.50	-1	5,322	-0.02%
2019/07/30	43	135.92	44	133.78	133.00	-1	5,470	-0.02%
2019/07/29	0	0.00	2	137.75	137.50	-2	5,430	-0.04%
2019/07/26	0	0.00	5	134.00	136.50	-5	5,462	-0.09%
2019/07/25	12	136.79	7	137.71	134.50	5	5,479	0.09%
2019/07/24	8	134.13	9	135.28	136.00	-1	5,464	-0.02%
2019/07/23	22	137.34	11	135.14	134.00	11	5,510	0.20%
2019/07/22	1	135.00	1	135.00	136.50	0	5,570	0.00%
2019/07/16	2	128.25	0	0.00	128.50	2	5,749	0.03%
2019/07/10	1	130.00	1	132.00	133.00	0	5,762	0.00%
2019/07/08	1	131.50	0	0.00	130.00	1	5,823	0.02%
2019/07/03	1	131.50	1	134.50	127.50	0	5,922	0.00%
2019/06/26	1	128.00	0	0.00	131.00	1	5,772	0.02%
2019/06/25	1	130.00	3	127.17	129.00	-2	5,685	-0.04%
2019/06/24	1	122.00	0	0.00	122.00	1	5,437	0.02%
2019/06/21	1	121.50	0	0.00	123.00	1	5,584	0.02%
2019/06/14	0	0.00	10	125.00	121.00	-10	5,938	-0.17%
2019/06/13	0	0.00	1	126.00	126.00	-1	6,152	-0.02%
2019/06/10	1	122.00	0	0.00	123.50	1	6,167	0.02%
2019/06/04	10	123.00	0	0.00	118.00	10	6,137	0.16%
2019/05/24	2	120.00	2	120.50	118.50	0	6,346	0.00%
2019/05/21	1	119.50	2	118.00	122.00	-1	6,602	-0.02%
2019/05/20	0	0.00	1	117.50	118.50	-1	6,600	-0.02%
2019/05/17	1	122.00	0	0.00	121.50	1	6,609	0.02%
2019/05/14	2	124.75	1	125.00	126.00	1	6,819	0.01%
2019/05/13	0	0.00	2	130.50	130.50	-2	6,761	-0.03%
2019/05/10	2	127.50	0	0.00	130.00	2	6,910	0.03%
2019/05/08	8	133.75	8	133.06	133.50	0	6,971	0.00%
2019/05/07	5	135.90	3	137.00	135.00	2	6,890	0.03%
2019/05/03	1	135.50	0	0.00	136.50	1	6,808	0.01%
2019/05/02	0	0.00	2	133.25	134.00	-2	6,843	-0.03%
2019/04/26	2	129.25	3	129.33	128.50	-1	6,957	-0.01%
2019/04/25	1	137.00	0	0.00	133.00	1	7,051	0.01%
2019/04/24	12	137.04	11	137.32	136.50	1	7,212	0.01%
2019/04/23	0	0.00	2.2	133.95	139.50	-2.2	7,563	-0.03%
2019/04/22	0	0.00	1	131.50	131.00	-1	7,474	-0.01%
2019/04/19	0	0.00	1	130.00	128.50	-1	7,539	-0.01%
2019/04/18	1	129.00	0	0.00	128.00	1	7,572	0.01%
2019/04/17	0	0.00	1	134.00	131.50	-1	7,691	-0.01%
2019/04/16	3	132.83	3	132.33	132.50	0	7,808	0.00%
2019/04/15	2	132.00	0	0.00	131.00	2	7,926	0.03%
2019/04/12	0	0.00	1	130.50	133.00	-1	8,001	-0.01%
2019/04/10	0	0.00	2	132.75	133.00	-2	8,272	-0.02%
2019/04/09	5	131.40	2.3	133.67	131.50	2.7	8,336	0.03%
2019/04/03	0	0.00	1	129.50	129.50	-1	8,649	-0.01%
2019/04/02	9	128.83	10	128.25	129.00	-1	8,718	-0.01%
2019/04/01	0	0.00	15	128.17	130.50	-15	8,677	-0.17%
2019/03/29	6	124.67	0	0.00	124.50	6	8,527	0.07%
2019/03/28	1	122.00	1	122.50	122.50	0	8,518	0.00%
2019/03/26	1	124.00	4	124.63	121.00	-3	8,535	-0.04%
2019/03/22	2	122.00	1	120.50	118.50	1	8,390	0.01%
2019/03/21	2	120.25	1	120.00	118.50	1	8,260	0.01%
2019/03/20	3	119.83	5	120.00	120.00	-2	8,254	-0.02%
2019/03/19	4	118.63	3	118.17	116.50	1	8,210	0.01%
2019/03/18	3	115.00	5	115.20	118.50	-2	8,121	-0.02%
2019/03/15	0	0.00	2	111.50	110.00	-2	7,962	-0.03%
2019/03/08	2	105.25	0	0.00	108.00	2	8,369	0.02%
2019/03/07	0	0.00	1	104.00	106.50	-1	8,340	-0.01%
2019/03/06	0	0.00	1	106.00	105.50	-1	8,406	-0.01%
2019/03/05	1	107.50	0	0.00	107.00	1	8,442	0.01%
2019/02/26	1	109.00	0	0.00	108.00	1	8,274	0.01%
2019/02/22	0	0.00	3	105.83	106.50	-3	8,268	-0.04%
2019/02/18	0	0.00	1	101.50	100.50	-1	8,283	-0.01%
2019/02/15	3	99.53	0	0.00	99.50	3	8,274	0.04%
2019/02/14	3	103.50	0	0.00	103.00	3	8,116	0.04%
2019/02/13	2	106.00	0	0.00	106.00	2	8,065	0.02%
2019/01/29	1	103.50	0	0.00	104.00	1	7,758	0.01%
2019/01/22	8	107.25	8	105.38	104.50	0	7,953	0.00%
2019/01/21	8	106.13	8	107.50	107.00	0	8,018	0.00%
2019/01/18	20	106.68	20	105.50	107.00	0	8,055	0.00%
2019/01/17	40	106.59	38	105.70	104.50	2	8,092	0.02%
2019/01/16	1	109.00	11	110.05	112.00	-10	7,965	-0.13%
2019/01/15	7	111.64	8	108.81	108.50	-1	7,798	-0.01%
2019/01/14	10	104.25	10	104.65	105.00	0	7,425	0.00%
2019/01/09	1	104.50	1	103.00	102.50	0	7,634	0.00%
2019/01/08	1	102.00	1	102.00	102.00	0	7,594	0.00%
2019/01/07	11	102.73	11	99.84	99.70	0	7,521	0.00%
2019/01/04	4	100.50	10	100.40	101.00	-6	7,543	-0.08%
2019/01/03	19	99.68	19	99.73	99.90	0	7,657	0.00%
2019/01/02	37	99.92	39	97.19	98.20	-2	7,585	-0.03%
2018/12/28	31	98.93	30	98.41	98.60	1	7,456	0.01%
2018/12/27	13	98.55	9	98.02	98.10	4	7,472	0.05%
2018/12/26	0	0.00	2	93.40	94.00	-2	7,290	-0.03%
2018/12/25	2	91.15	1	92.00	90.60	1	7,327	0.01%
2018/12/24	1	94.20	0	0.00	94.20	1	7,315	0.01%
2018/12/21	1	96.80	1	98.00	96.90	0	7,605	0.00%
2018/12/20	3	93.93	13	96.12	97.40	-10	7,879	-0.13%
2018/12/19	8	96.89	0	0.00	95.00	8	8,041	0.10%
2018/12/18	10	96.60	10	97.60	96.80	0	8,094	0.00%
2018/12/14	2	98.60	1	99.90	99.00	1	8,664	0.01%
2018/12/13	0	0.00	1	100.00	99.60	-1	8,787	-0.01%
2018/12/12	1	99.00	0	0.00	99.10	1	8,763	0.01%
2018/12/11	3	96.20	9	96.60	98.20	-6	8,715	-0.07%
2018/12/10	3	92.83	1	94.10	92.00	2	8,747	0.02%
2018/12/07	3	97.50	2	98.15	95.80	1	8,690	0.01%
2018/12/06	1	95.00	0	0.00	98.90	1	8,705	0.01%
2018/12/05	3	98.67	1	100.00	98.70	2	8,872	0.02%
2018/12/03	0	0.00	1	100.50	101.50	-1	9,057	-0.01%
2018/11/29	22	98.35	17	96.20	96.30	5	9,035	0.06%
2018/11/28	2	96.40	2	96.60	96.20	0	8,935	0.00%
2018/11/27	0	0.00	1	97.20	97.40	-1	9,106	-0.01%
2018/11/26	1	94.10	0	0.00	94.00	1	9,148	0.01%
2018/11/23	1	92.80	0	0.00	92.50	1	9,186	0.01%
2018/11/21	0	0.00	2	94.45	95.00	-2	9,175	-0.02%
2018/11/20	9	97.19	4	95.70	94.20	5	9,073	0.06%
2018/11/19	3	98.30	6	100.10	101.50	-3	8,940	-0.03%
2018/11/16	0	0.00	2	95.35	95.20	-2	8,865	-0.02%
2018/11/14	1	94.80	2	93.70	92.80	-1	8,890	-0.01%
2018/11/13	1	88.90	0	0.00	92.60	1	8,895	0.01%
2018/11/12	3	92.37	0	0.00	91.50	3	8,992	0.03%
2018/11/09	0	0.00	1	90.90	91.60	-1	9,269	-0.01%
2018/11/08	0	0.00	1	91.60	90.20	-1	9,715	-0.01%
2018/11/07	3	89.00	8	90.54	90.30	-5	9,717	-0.05%
2018/11/06	2	89.10	2	88.50	87.40	0	9,762	0.00%
2018/11/05	1	89.60	0	0.00	89.20	1	9,823	0.01%
2018/11/02	3	89.53	3	88.80	89.10	0	9,807	0.00%
2018/11/01	1	89.60	0	0.00	89.00	1	9,888	0.01%
2018/10/30	3	77.37	3	78.60	79.40	0	9,747	0.00%
2018/10/29	2	77.85	4	77.40	78.40	-2	9,711	-0.02%
2018/10/26	6	85.42	7	85.09	84.00	-1	9,691	-0.01%
2018/10/24	15	87.69	14	88.57	88.70	1	9,647	0.01%
2018/10/23	8	87.74	8	88.43	87.50	0	9,622	0.00%
2018/10/22	8	87.23	28	89.05	87.60	-20	9,712	-0.21%
2018/10/19	2	87.95	2	87.50	88.20	0	9,710	0.00%
2018/10/18	1	89.00	1	90.00	91.50	0	9,729	0.00%
2018/10/17	20	89.68	0	0.00	91.00	20	9,722	0.21%
2018/10/16	2	85.70	2	85.45	85.70	0	9,711	0.00%
2018/10/12	0	0.00	1	82.30	81.80	-1	9,924	-0.01%
2018/10/11	2	79.55	7	78.47	83.40	-5	9,957	-0.05%
2018/10/09	0	0.00	1	82.80	82.20	-1	9,934	-0.01%
2018/10/08	0	0.00	1	84.50	84.30	-1	10,252	-0.01%
2018/10/05	7	81.43	6	81.40	82.90	1	10,492	0.01%
2018/10/04	0	0.00	2	83.50	84.50	-2	10,446	-0.02%
2018/10/03	3	84.67	0	0.00	83.30	3	10,534	0.03%
2018/10/02	2	88.20	1	87.80	88.50	1	10,517	0.01%
2018/10/01	0	0.00	1	86.20	87.20	-1	10,594	-0.01%
2018/09/28	7	83.81	12	84.00	85.00	-5	10,777	-0.05%
2018/09/27	26	85.32	13	85.39	82.30	13	10,602	0.12%
2018/09/26	1	88.00	2	89.50	87.60	-1	10,329	-0.01%
2018/09/25	3	90.60	0	0.00	91.90	3	10,299	0.03%
2018/09/21	4	88.23	5	88.90	92.00	-1	10,261	-0.01%
2018/09/20	10	90.84	2	86.75	86.70	8	10,166	0.08%
2018/09/19	2	94.70	5	95.14	96.30	-3	9,857	-0.03%
2018/09/18	1	96.80	0	0.00	96.50	1	9,735	0.01%
2018/09/14	0	0.00	2	96.90	97.40	-2	9,783	-0.02%
2018/09/13	5	92.60	6	93.30	91.50	-1	9,721	-0.01%
2018/09/12	6	90.70	3	91.00	91.00	3	9,721	0.03%
2018/09/11	2	95.15	1	93.60	96.00	1	9,686	0.01%
2018/09/10	2	98.60	0	0.00	98.30	2	9,484	0.02%
2018/09/06	0	0.00	2	110.00	110.00	-2	9,233	-0.02%
2018/09/04	0	0.00	1	107.50	109.00	-1	9,229	-0.01%
2018/08/31	0	0.00	1	109.00	109.50	-1	9,043	-0.01%
2018/08/30	0	0.00	1	107.50	107.50	-1	9,042	-0.01%
2018/08/27	0	0.00	1	104.50	104.50	-1	9,388	-0.01%
2018/08/24	0	0.00	2	101.50	103.00	-2	9,607	-0.02%
2018/08/23	2	101.50	0	0.00	103.00	2	9,680	0.02%
2018/08/22	0	0.00	2	99.90	100.00	-2	9,718	-0.02%
2018/08/20	2	102.00	0	0.00	103.00	2	9,839	0.02%
2018/08/17	1	100.50	4	101.00	101.50	-3	9,844	-0.03%
2018/08/16	20	94.53	19	95.31	99.00	1	9,826	0.01%
2018/08/15	4	97.83	9	103.84	96.10	-5	9,895	-0.05%
2018/08/14	0	0.00	2	105.75	106.00	-2	9,683	-0.02%
2018/08/10	1.3	103.12	3	103.83	103.50	-1.7	9,685	-0.02%
2018/08/09	2	99.65	0	0.00	100.50	2	9,638	0.02%
2018/08/08	6	101.33	1	101.50	101.00	5	9,683	0.05%
2018/08/07	0	0.00	2	98.05	97.60	-2	9,699	-0.02%
2018/08/06	2	99.70	1	100.50	99.70	1	9,737	0.01%
2018/08/03	1	101.00	9	99.16	99.30	-8	9,836	-0.08%
2018/08/02	3	100.33	0	0.00	99.30	3	9,828	0.03%
2018/08/01	1	104.50	1	106.00	105.00	0	9,855	0.00%
2018/07/31	2	100.50	1	101.50	102.00	1	9,988	0.01%
2018/07/30	11	104.82	17	103.91	103.00	-6	10,038	-0.06%
2018/07/27	2	104.00	4	106.00	104.00	-2	10,238	-0.02%
2018/07/26	1	102.00	1	103.00	101.50	0	10,511	0.00%
2018/07/25	13	103.19	12	102.88	101.50	1	10,717	0.01%
2018/07/24	0	0.00	4	104.50	106.00	-4	10,875	-0.04%
2018/07/23	2	99.05	154	98.32	99.40	-152	10,838	-1.40%	大賣/鉅額交易
2018/07/20	0	0.00	70	100.88	102.00	-70	11,023	-0.63%
2018/07/19	8	99.38	41	99.95	100.00	-33	10,982	-0.30%
2018/07/18	7	104.29	12	102.50	103.50	-5	11,023	-0.05%
2018/07/17	77	106.70	9	105.06	104.00	68	11,292	0.60%
2018/07/16	83	104.77	20	104.28	103.50	63	11,324	0.56%
2018/07/13	130	100.22	13	100.46	100.00	117	10,966	1.07%	大買/鉅額交易
2018/07/12	9	94.33	4	94.60	95.40	5	10,727	0.05%
2018/07/11	6	93.37	3	93.97	92.50	3	10,773	0.03%
2018/07/10	3	98.17	10	99.11	97.20	-7	10,628	-0.07%
2018/07/09	1	96.40	8	95.55	96.30	-7	10,494	-0.07%
2018/07/06	2	93.55	9	94.04	93.80	-7	10,379	-0.07%
2018/07/04	19	90.13	20	89.32	88.60	-1	10,270	-0.01%
2018/07/03	34	90.70	34	88.81	90.10	0	10,415	0.00%
2018/07/02	18	88.42	18	89.45	87.60	0	10,342	0.00%
2018/06/29	2	88.20	0	0.00	88.20	2	10,334	0.02%
2018/06/28	3	81.50	3	82.07	84.00	0	10,230	0.00%
2018/06/27	1	81.00	6	81.13	80.60	-5	10,314	-0.05%
2018/06/26	5	80.88	1.3	80.61	80.50	3.7	10,512	0.04%
2018/06/25	0	0.00	2	82.65	82.60	-2	10,581	-0.02%
2018/06/21	0	0.00	2	84.10	85.40	-2	11,105	-0.02%
2018/06/20	4	85.10	2	81.85	83.00	2	11,124	0.02%
2018/06/13	3	90.03	3	89.33	89.50	0	10,972	0.00%
2018/06/12	10	92.37	11	93.44	91.00	-1	10,910	-0.01%
2018/06/11	5	91.18	2	91.90	92.00	3	10,850	0.03%
2018/06/08	10	92.16	4	92.65	91.00	6	10,839	0.06%
2018/06/07	5	92.58	5	92.60	91.70	0	10,771	0.00%
2018/06/06	9	93.87	11	93.28	92.20	-2	10,697	-0.02%
2018/06/05	2	91.05	12	90.79	92.00	-10	10,565	-0.09%
2018/06/04	18	89.89	14	90.52	90.20	4	10,513	0.04%
2018/06/01	1	90.10	5	90.42	90.20	-4	10,342	-0.04%
2018/05/31	1	85.70	5	85.58	86.30	-4	10,089	-0.04%
2018/05/30	9	82.79	3	83.47	82.90	6	10,025	0.06%
2018/05/29	2	85.80	5	85.32	85.30	-3	9,978	-0.03%
2018/05/28	5	84.98	4	85.15	84.00	1	9,920	0.01%
2018/05/25	1	84.50	0	0.00	85.20	1	9,932	0.01%
2018/05/24	3	84.83	2	86.25	84.80	1	9,888	0.01%
2018/05/23	3	86.33	6	85.05	85.70	-3	9,782	-0.03%
2018/05/22	1	79.40	5	80.38	80.20	-4	9,455	-0.04%
2018/05/21	0	0.00	1	73.40	75.00	-1	9,232	-0.01%
2018/05/18	2	72.75	0	0.00	72.30	2	9,160	0.02%
2018/05/17	0	0.00	2	73.35	74.00	-2	9,163	-0.02%
2018/05/16	2	72.20	1	72.30	72.30	1	9,173	0.01%
2018/05/15	4	72.48	3	72.53	71.70	1	9,175	0.01%
2018/05/11	1	74.30	2	74.75	72.80	-1	9,148	-0.01%
2018/05/10	1	75.30	0	0.00	74.50	1	9,070	0.01%
2018/05/09	8	76.36	5	76.48	75.30	3	9,025	0.03%
2018/05/08	15.3	76.28	19	75.89	78.40	-3.7	8,899	-0.04%
2018/05/07	1	76.30	2	75.95	75.30	-1	8,716	-0.01%
2018/05/04	5	75.32	21	77.66	74.70	-16	8,697	-0.18%
2018/05/03	38	75.52	20	77.16	77.70	18	8,575	0.21%
2018/05/02	1	72.20	22	72.90	72.20	-21	8,262	-0.25%
2018/04/30	6	69.32	2	68.95	68.40	4	8,059	0.05%
2018/04/27	0	0.00	1	72.40	72.00	-1	7,900	-0.01%
2018/04/26	4	71.43	2	73.40	70.80	2	7,895	0.03%
2018/04/25	4	70.05	2	70.65	70.30	2	7,613	0.03%
2018/04/24	2	68.70	6	69.88	69.00	-4	7,543	-0.05%
2018/04/23	22	71.98	15	72.06	68.90	7	7,395	0.09%
2018/04/20	19	78.21	1	78.90	76.40	18	7,001	0.26%
2018/04/18	1	84.20	0	0.00	84.80	1	7,061	0.01%
2018/04/17	6	82.30	2	82.90	82.60	4	7,055	0.06%
2018/04/16	1	86.30	2	85.20	85.20	-1	6,989	-0.01%
2018/04/12	2	86.95	1	88.30	87.10	1	7,033	0.01%
2018/04/11	1	87.20	2	87.50	86.20	-1	7,088	-0.01%
2018/04/10	1	88.20	21	87.77	85.00	-20	7,211	-0.28%
2018/04/09	30	87.72	5	87.98	86.00	25	7,137	0.35%
2018/04/03	7	91.11	1	91.80	92.50	6	7,018	0.09%
2018/04/02	15	94.69	3	96.30	93.80	12	6,991	0.17%
2018/03/31	23	96.77	23	99.66	96.60	0	7,049	0.00%
2018/03/30	47	98.59	49	96.44	98.60	-2	7,018	-0.03%
2018/03/29	0	0.00	3	93.10	95.00	-3	6,854	-0.04%
2018/03/28	93	91.49	80	92.77	90.20	13	6,644	0.20%
2018/03/27	26	94.27	32	92.95	94.50	-6	6,475	-0.09%
2018/03/26	8	97.14	2	100.00	95.00	6	6,184	0.10%
2018/03/23	17	104.91	14	105.68	105.00	3	5,915	0.05%
2018/03/22	20	110.68	19	113.05	110.00	1	5,846	0.02%
2018/03/21	5	112.30	0	0.00	111.00	5	5,866	0.09%
2018/03/20	1	111.50	0	0.00	113.50	1	6,027	0.02%
2018/03/19	1	112.50	0	0.00	111.00	1	6,086	0.02%
2018/03/16	1	111.00	0	0.00	110.50	1	6,165	0.02%
2018/03/15	22	112.05	0	0.00	112.50	22	6,212	0.35%
2018/03/13	0.1	116.00	0	0.00	116.00	0.1	6,319	0.00%
2018/03/09	1	113.50	5	115.00	114.50	-4	6,394	-0.06%
2018/03/08	2	113.75	2	112.75	112.00	0	6,437	0.00%
2018/03/07	5	113.50	0	0.00	112.00	5	6,385	0.08%
2018/03/06	0	0.00	49	112.00	113.00	-49	6,470	-0.76%
2018/03/05	1	112.50	0	0.00	111.00	1	6,577	0.02%
2018/03/02	1	114.00	1	115.00	117.00	0	6,624	0.00%
2018/03/01	0	0.00	2	114.25	116.50	-2	6,602	-0.03%
2018/02/27	1	113.00	1	114.50	112.00	0	6,648	0.00%
2018/02/26	0	0.00	1	110.00	109.50	-1	6,667	-0.01%
2018/02/23	1	106.00	1	107.50	107.50	0	6,738	0.00%
2018/02/22	0	0.00	1	105.00	105.00	-1	6,809	-0.01%
2018/02/21	1	108.50	0	0.00	108.50	1	6,802	0.01%
2018/02/12	1	103.00	0	0.00	103.00	1	6,817	0.01%
2018/02/09	3	98.07	0	0.00	105.50	3	6,970	0.04%
2018/02/08	3	103.83	0	0.00	104.00	3	7,152	0.04%
2018/02/07	1	109.50	1.7	110.17	109.00	-0.7	7,253	-0.01%
2018/02/06	3	108.67	1	105.00	106.00	2	7,563	0.03%
2018/02/01	4	115.75	7	115.07	117.00	-3	7,434	-0.04%
2018/01/31	5	117.50	1.1	116.05	117.00	3.9	7,401	0.05%
2018/01/30	1	114.50	0	0.00	111.50	1	7,330	0.01%
2018/01/25	3	109.00	0	0.00	107.50	3	7,112	0.04%
2018/01/24	1	112.00	0	0.00	112.50	1	7,025	0.01%
2018/01/23	0	0.00	1	117.50	115.00	-1	6,989	-0.01%
2018/01/22	0	0.00	3	113.83	115.00	-3	6,955	-0.04%
2018/01/18	0	0.00	1	107.50	108.00	-1	6,907	-0.01%
2018/01/17	2	105.50	2	108.50	105.50	0	6,891	0.00%
2018/01/16	1	104.00	0	0.00	104.00	1	6,919	0.01%
2018/01/15	2	105.04	0	0.00	108.00	2	6,935	0.03%
2018/01/12	4	107.75	0	0.00	108.00	4	6,825	0.06%
2018/01/11	21	114.05	1	117.50	114.00	20	6,647	0.30%
2018/01/10	13	115.46	4	114.88	116.50	9	6,651	0.14%
2018/01/09	2	118.00	1	118.00	119.00	1	6,605	0.02%
2018/01/08	8	119.00	0	0.00	121.50	8	6,644	0.12%
2018/01/05	3.3	120.81	2.9	121.35	121.50	0.3	6,618	0.00%
2018/01/04	2	116.50	19	120.82	120.50	-17	6,568	-0.26%
2018/01/03	0	0.00	1	113.50	113.00	-1	6,414	-0.02%
2018/01/02	3	106.50	3	111.17	111.50	0	6,374	0.00%