神盾 (6462)-凱基-竹科券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
186.0
漲跌
▼6.0
漲幅
-3.13%
成交量
2,386張
產業
上櫃半導體類股
483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

神盾 (6462)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	33	189.59	2	186.50	186.00	31	1,979	1.57%
2024/12/12	3	193.00	4	192.50	192.00	-1	1,985	-0.05%
2024/12/11	8.2	206.59	20.2	205.89	196.50	-12	1,937	-0.62%
2024/12/10	8	191.63	9	193.84	196.50	-1	1,726	-0.06%
2024/12/09	20	195.30	53	197.58	195.00	-33	1,664	-1.98%
2024/12/06	1	186.00	3	186.17	183.00	-2	1,496	-0.13%
2024/12/04	1	182.50	2	181.25	183.00	-1	1,523	-0.07%
2024/12/03	1	179.00	0	0.00	178.00	1	1,554	0.06%
2024/12/02	0	0.00	8	182.00	182.00	-8	1,567	-0.51%
2024/11/29	0	0.00	2	178.75	179.00	-2	1,571	-0.13%
2024/11/28	4	170.88	3	171.17	172.00	1	1,608	0.06%
2024/11/27	3	176.00	1	179.00	175.00	2	1,633	0.12%
2024/11/26	1	178.00	1	179.50	180.50	0	1,660	0.00%
2024/11/25	2	182.00	1	182.50	181.00	1	1,679	0.06%
2024/11/19	0	0.00	2	177.50	181.00	-2	2,005	-0.10%
2024/11/18	2	176.50	1	177.00	177.50	1	2,120	0.05%
2024/11/15	2.1	179.29	0	0.00	181.00	2.1	2,203	0.10%
2024/11/14	6	182.92	3	182.50	180.50	3	2,313	0.13%
2024/11/13	1	190.00	1	186.00	185.00	0	2,370	0.00%
2024/11/12	6	182.83	0	0.00	185.50	6	2,465	0.24%
2024/11/11	2	188.25	0	0.00	187.00	2	2,517	0.08%
2024/11/08	3.2	189.44	5	188.50	190.00	-1.8	2,551	-0.07%
2024/11/07	1	192.00	3	192.33	190.50	-2	2,630	-0.08%
2024/11/06	40	192.81	1	194.00	189.50	39	2,698	1.45%
2024/11/05	1	192.50	2	194.25	193.50	-1	2,810	-0.04%
2024/11/04	2	189.25	0	0.00	189.00	2	2,958	0.07%
2024/11/01	1	187.50	4	189.50	191.50	-3	2,975	-0.10%
2024/10/30	5	191.20	0	0.00	191.50	5	3,064	0.16%
2024/10/28	7	199.21	5	197.60	197.00	2	3,242	0.06%
2024/10/25	7	201.43	8	201.00	200.00	-1	3,367	-0.03%
2024/10/24	8	204.94	2	202.25	201.50	6	3,536	0.17%
2024/10/23	2	208.50	0	0.00	208.00	2	3,704	0.05%
2024/10/22	1	210.00	2	209.50	208.50	-1	3,887	-0.03%
2024/10/21	0	0.00	2	209.00	210.00	-2	3,996	-0.05%
2024/10/18	7.1	207.46	3	205.17	203.50	4.1	4,127	0.10%
2024/10/16	5	213.90	3	216.67	212.00	2	4,500	0.04%
2024/10/15	4	222.38	7	226.57	221.50	-3	4,718	-0.06%
2024/10/14	2	213.50	3	213.00	215.00	-1	4,954	-0.02%
2024/10/11	1	207.50	4	209.75	208.50	-3	5,219	-0.06%
2024/10/09	1	201.00	1	200.00	200.00	0	5,303	0.00%
2024/10/08	3.1	199.95	0	0.00	206.50	3.1	5,431	0.06%
2024/10/04	1	202.00	1	203.50	202.00	0	5,455	0.00%
2024/10/01	1	209.00	2	210.00	208.00	-1	5,468	-0.02%
2024/09/30	4	212.75	2	211.00	210.00	2	5,517	0.04%
2024/09/27	0	0.00	2.2	217.91	219.00	-2.2	5,517	-0.04%
2024/09/26	1.2	209.58	1	212.00	209.00	0.2	5,470	0.00%
2024/09/25	3	211.17	3	214.00	209.00	0	5,473	0.00%
2024/09/23	0	0.00	1	210.50	208.50	-1	5,472	-0.02%
2024/09/20	4	211.13	1	209.00	209.00	3	5,558	0.05%
2024/09/19	3	213.50	0	0.00	212.50	3	5,620	0.05%
2024/09/18	0	0.00	0	211.50	210.00	0	5,631	0.00%
2024/09/16	3	212.67	3	209.83	211.00	0	5,668	0.00%
2024/09/13	14	209.00	1	217.00	218.00	13	5,737	0.23%
2024/09/12	0	214.00	3	213.00	213.00	-3	5,735	-0.05%
2024/09/11	1	207.00	1	207.00	206.00	0	5,805	0.00%
2024/09/10	6.1	207.07	2	202.00	204.00	4.1	5,828	0.07%
2024/09/09	1.1	209.00	0	0.00	214.50	1.1	5,797	0.02%
2024/09/06	2	215.75	2	214.25	213.50	0	5,831	0.00%
2024/09/05	0.2	216.33	2	214.00	209.00	-1.9	5,875	-0.03%
2024/09/04	3	215.83	2	218.00	218.00	1	5,882	0.02%
2024/09/02	2	241.00	0	0.00	238.50	2	5,885	0.03%
2024/08/30	0	0.00	2.1	250.85	243.00	-2.1	5,911	-0.04%
2024/08/29	0.1	236.50	0	0.00	245.50	0.1	6,038	0.00%
2024/08/28	2	240.74	0	0.00	238.50	2	6,048	0.03%
2024/08/27	2	243.50	0	0.00	247.00	2	6,121	0.03%
2024/08/26	1	246.47	1	244.50	244.50	0	6,467	0.00%
2024/08/23	4	246.38	4	244.25	250.50	0	6,621	0.00%
2024/08/22	8	246.94	4.2	248.45	247.00	3.8	6,656	0.06%
2024/08/21	13.1	249.87	2	242.50	241.50	11.1	6,593	0.17%
2024/08/20	5	259.40	4.1	262.30	268.00	0.9	6,438	0.01%
2024/08/19	4	257.75	3.1	260.16	260.00	0.9	6,334	0.01%
2024/08/16	2	249.75	62.2	259.63	257.00	-60.2	6,257	-0.96%
2024/08/15	2	234.50	2	239.50	239.00	0	6,183	0.00%
2024/08/14	0	0.00	53.1	243.88	237.50	-53.1	6,149	-0.86%
2024/08/13	20	217.00	24	218.63	223.00	-4	6,108	-0.07%
2024/08/12	0	0.00	2	212.75	213.50	-2	6,128	-0.03%
2024/08/09	4	213.13	4	208.63	207.50	0	6,211	0.00%
2024/08/08	2.1	205.93	2	203.25	205.00	0.1	6,212	0.00%
2024/08/07	2.2	195.80	104	207.91	207.50	-101.8	6,171	-1.65%	大賣/鉅額交易
2024/08/06	8.1	195.61	5	194.70	190.00	3.1	6,129	0.05%
2024/08/05	3	211.67	1.1	211.00	211.00	1.9	5,995	0.03%
2024/08/02	11.1	242.01	0	0.00	234.00	11.1	5,997	0.19%
2024/08/01	6.2	252.47	13	254.46	259.00	-6.8	5,929	-0.11%
2024/07/31	25	242.90	20	243.45	240.50	5	5,850	0.09%
2024/07/30	18	240.44	6	249.17	246.00	12	5,824	0.21%
2024/07/29	4.1	282.23	5	269.90	261.00	-0.9	5,703	-0.02%
2024/07/26	10.2	280.60	46	283.35	289.50	-35.8	5,553	-0.65%
2024/07/23	11.2	285.79	21	282.72	283.00	-9.8	5,407	-0.18%
2024/07/22	13	276.23	5.3	275.77	272.00	7.7	5,277	0.15%
2024/07/19	10.1	285.30	30.3	287.56	277.00	-20.2	5,265	-0.38%
2024/07/18	8.3	294.19	3	296.50	283.00	5.3	5,174	0.10%
2024/07/17	127.1	297.42	12	300.42	302.00	115.1	5,015	2.30%	大買/鉅額交易
2024/07/16	18.2	296.53	8	291.88	282.50	10.2	4,859	0.21%
2024/07/15	26	284.33	7.1	289.14	297.00	19	4,725	0.40%
2024/07/12	85	279.21	143	276.33	273.00	-58	4,574	-1.27%	大賣/
2024/07/11	65	269.99	1.2	263.89	271.00	63.8	4,490	1.42%
2024/07/10	40.1	266.87	14	260.96	266.00	26.1	4,524	0.58%
2024/07/09	10	243.00	2	245.50	250.00	8	4,441	0.18%
2024/07/08	9.2	248.52	2	251.00	246.00	7.2	4,480	0.16%
2024/07/05	5	256.10	8	258.50	254.00	-3	4,591	-0.07%
2024/07/04	1.1	255.00	3	257.50	259.50	-1.9	4,633	-0.04%
2024/07/03	4	250.88	4	251.25	250.00	0	4,679	0.00%
2024/07/02	3	248.50	4	248.50	250.50	-1	4,801	-0.02%
2024/07/01	2.5	245.96	3	246.67	245.00	-0.5	5,059	-0.01%
2024/06/28	1	247.03	2	248.00	249.50	-1	5,321	-0.02%
2024/06/27	8.3	250.77	4	249.75	246.50	4.3	5,550	0.08%
2024/06/26	5.4	256.32	5	261.60	256.50	0.4	5,840	0.01%
2024/06/25	8.1	255.97	5	257.10	264.00	3.1	5,869	0.05%
2024/06/24	2	256.50	2	257.00	258.00	0	5,848	0.00%
2024/06/21	4	258.13	3	258.17	256.50	1	5,945	0.02%
2024/06/20	4	265.63	9.2	264.63	266.00	-5.2	6,017	-0.09%
2024/06/19	5	252.10	4	254.00	256.00	1	6,036	0.02%
2024/06/18	4	260.99	12	265.83	256.00	-8	6,110	-0.13%
2024/06/17	9	261.54	15.4	261.29	259.50	-6.4	6,251	-0.10%
2024/06/14	2	254.50	6	256.17	254.50	-4	6,488	-0.06%
2024/06/13	3	254.83	1	253.50	255.00	2	6,593	0.03%
2024/06/12	2	257.00	23	257.78	256.50	-21	6,656	-0.32%
2024/06/11	9	247.67	4	244.63	249.50	5	6,815	0.07%
2024/06/07	4	253.38	2	252.50	253.00	2	6,921	0.03%
2024/06/06	8	253.44	2	253.50	252.50	6	7,009	0.09%
2024/06/05	5	255.70	3	256.83	253.00	2	7,112	0.03%
2024/06/04	6	269.50	21.1	271.17	260.50	-15.1	7,277	-0.21%
2024/06/03	2	254.00	1.1	254.50	263.00	1	7,370	0.01%
2024/05/31	12.1	252.12	5	255.10	258.00	7.1	7,512	0.09%
2024/05/30	45.4	260.50	13	259.42	255.00	32.4	7,636	0.42%
2024/05/29	5	254.82	11	260.41	264.00	-6	7,410	-0.08%
2024/05/28	4	240.62	4	241.38	240.00	0	7,400	0.00%
2024/05/27	2	228.50	0	0.00	229.00	2	7,527	0.03%
2024/05/24	5	232.10	2	232.25	232.50	3	7,578	0.04%
2024/05/23	3	231.67	2	233.00	230.50	1	7,629	0.01%
2024/05/22	3	237.50	2	235.50	237.50	1	7,643	0.01%
2024/05/21	2	237.50	3	236.50	234.00	-1	7,674	-0.01%
2024/05/20	3	240.17	2	240.00	239.50	1	7,667	0.01%
2024/05/17	6	240.67	8	240.56	237.00	-2	7,713	-0.03%
2024/05/16	5	245.40	3	239.50	240.00	2	7,698	0.03%
2024/05/15	2	237.50	2	235.67	247.00	0	7,690	0.00%
2024/05/14	2	229.00	2	232.50	227.50	0	7,643	0.00%
2024/05/13	1	213.50	2	216.00	219.50	-1	7,656	-0.01%
2024/05/10	6.1	222.57	7	215.43	216.50	-1	7,695	-0.01%
2024/05/09	2	235.50	3	231.50	231.50	-1	7,718	-0.01%
2024/05/08	1.4	240.11	1	241.50	243.00	0.4	8,326	0.00%
2024/05/07	0	0.00	1	234.00	238.00	-1	8,815	-0.01%
2024/05/06	5.1	234.67	7	233.36	232.00	-1.9	9,239	-0.02%
2024/05/03	3.3	241.54	3	236.67	238.50	0.3	9,629	0.00%
2024/05/02	2.1	243.71	5	242.49	245.00	-2.9	9,862	-0.03%
2024/04/30	4	245.50	9	245.00	247.00	-5	10,189	-0.05%
2024/04/29	4	248.63	3	252.00	247.50	1	10,456	0.01%
2024/04/26	6	252.58	4	257.13	249.50	2	10,637	0.02%
2024/04/25	6	258.08	8	255.75	248.00	-2	10,846	-0.02%
2024/04/24	0	0.00	3	256.00	259.50	-3	11,137	-0.03%
2024/04/23	1	245.00	4	247.50	236.00	-3	11,543	-0.03%
2024/04/22	8	247.75	3.1	244.92	237.00	4.9	11,553	0.04%
2024/04/19	5	255.00	1	256.50	257.00	4	11,886	0.03%
2024/04/18	1.1	258.18	1	258.50	261.00	0.1	12,046	0.00%
2024/04/17	0	0.00	0	262.00	268.50	0	12,363	0.00%
2024/04/16	3	249.50	3	257.50	253.00	0	12,310	0.00%
2024/04/15	1.1	243.05	1	243.00	243.00	0.1	12,558	0.00%
2024/04/12	4	255.38	5	253.20	252.00	-1	12,774	-0.01%
2024/04/11	3.2	260.94	22	261.43	255.00	-18.8	12,823	-0.15%
2024/04/10	5	274.70	4	274.13	270.50	1	12,714	0.01%
2024/04/09	9	285.28	5	279.90	278.00	4	12,673	0.03%
2024/04/08	2	285.75	5	286.29	289.00	-3	12,609	-0.02%
2024/04/03	9	299.51	9	301.39	293.50	0	12,575	0.00%
2024/04/02	17	290.94	22.2	287.74	295.50	-5.2	12,505	-0.04%
2024/04/01	25.3	283.19	16	285.47	282.00	9.3	12,350	0.08%
2024/03/29	11	269.02	10.7	268.56	272.50	0.4	12,138	0.00%
2024/03/28	6	250.83	14	249.46	255.00	-8	11,912	-0.07%
2024/03/27	5.5	250.82	6	249.92	250.00	-0.5	11,825	0.00%
2024/03/26	9	257.32	10.5	255.76	253.50	-1.5	11,809	-0.01%
2024/03/25	20	261.17	22	259.98	262.00	-2	11,773	-0.02%
2024/03/22	20.5	249.27	17	249.94	254.00	3.5	11,712	0.03%
2024/03/21	9	261.16	5.1	258.00	258.50	3.9	11,706	0.03%
2024/03/20	4.1	259.53	10.5	261.86	260.00	-6.4	11,673	-0.05%
2024/03/19	23	255.56	8	256.38	252.00	15	11,532	0.13%
2024/03/18	21.5	233.37	22	231.34	252.00	-0.5	11,418	0.00%
2024/03/15	3.3	227.82	2	226.00	229.50	1.3	11,500	0.01%
2024/03/14	12	233.71	13	234.04	235.50	-1	11,543	-0.01%
2024/03/13	3.2	243.73	13	233.73	231.00	-9.9	11,489	-0.09%
2024/03/12	3	251.67	8	253.25	256.50	-5	11,412	-0.04%
2024/03/11	17.1	261.61	13	259.69	249.50	4.1	11,342	0.04%
2024/03/08	11.1	264.91	9.1	265.60	269.50	2	11,229	0.02%
2024/03/07	8.7	281.09	12.2	275.03	265.50	-3.4	11,067	-0.03%
2024/03/06	5.4	301.87	9	309.11	293.50	-3.6	10,839	-0.03%
2024/03/05	13	306.61	6	298.00	300.00	7	10,782	0.07%
2024/03/04	18	324.86	5	318.10	317.50	13	10,683	0.12%
2024/03/01	6.1	338.12	3	336.17	334.00	3.1	10,644	0.03%
2024/02/29	3	331.63	4.1	335.49	336.00	-1.1	10,582	-0.01%
2024/02/27	14.1	308.39	0.9	321.31	315.50	13.3	10,413	0.13%
2024/02/26	3	302.85	2.2	309.35	316.00	0.9	10,355	0.01%
2024/02/23	7	289.71	0	0.00	287.50	7	10,291	0.07%
2024/02/22	15	278.47	0	0.00	283.50	15	10,279	0.15%
2024/02/21	0.1	277.00	9	278.94	277.00	-9	10,244	-0.09%
2024/02/20	6.6	279.45	2.1	263.91	285.00	4.5	10,195	0.04%
2024/02/19	2.2	295.73	1	292.00	288.00	1.2	10,110	0.01%
2024/02/16	1	295.00	3.6	293.48	304.00	-2.6	10,049	-0.03%
2024/02/15	18	260.00	11.2	264.63	276.50	6.8	9,974	0.07%
2024/02/05	2.8	252.65	6	261.08	251.50	-3.3	9,887	-0.03%
2024/02/02	1	273.00	0	285.00	279.00	1	9,790	0.01%
2024/02/01	2.4	277.30	4.1	266.10	269.50	-1.7	9,716	-0.02%
2024/01/31	34	263.13	17	264.09	272.00	17	9,611	0.18%
2024/01/30	57	235.68	44	237.64	248.00	13	8,973	0.14%
2024/01/29	14.1	211.59	22	218.45	226.00	-7.9	8,459	-0.09%
2024/01/26	19	202.92	26	202.71	205.50	-7	8,007	-0.09%
2024/01/25	10	192.30	16.1	193.01	194.00	-6.1	7,572	-0.08%
2024/01/24	20	189.10	14	189.54	192.00	6	7,299	0.08%
2024/01/23	9	182.17	19	183.97	183.00	-10	6,975	-0.14%
2024/01/22	12.1	174.07	15	172.73	175.00	-2.9	6,691	-0.04%
2024/01/19	36.8	173.99	30	172.35	174.00	6.8	6,479	0.10%
2024/01/18	10	179.20	38	179.28	179.50	-28	6,208	-0.45%
2024/01/17	32	174.08	17	174.32	176.00	15	5,804	0.26%
2024/01/16	0	0.00	11	162.50	162.50	-11	5,332	-0.21%
2024/01/12	32	150.44	20	149.80	148.00	12	5,285	0.23%
2024/01/11	38	146.34	26	146.85	148.00	12	4,877	0.25%
2024/01/10	22	141.80	26	146.12	147.50	-4	4,590	-0.09%
2024/01/09	8	138.31	8	137.06	135.00	0	4,085	0.00%
2024/01/08	16	139.50	11	143.27	140.50	5	3,916	0.13%
2024/01/05	2	133.00	21	138.95	142.00	-19	3,495	-0.54%
2024/01/04	3.1	120.63	5	126.60	129.50	-1.9	3,217	-0.06%
2024/01/03	3	121.50	2	121.50	121.50	1	3,095	0.03%
2024/01/02	2	120.50	2	123.00	123.00	0	3,069	0.00%
2023/12/29	8	118.56	6	118.42	119.50	2	3,037	0.07%
2023/12/28	15	123.43	13	122.12	122.00	2	2,986	0.07%
2023/12/27	11	130.91	5	131.60	128.50	6	2,876	0.21%
2023/12/26	3	127.83	2	127.50	127.50	1	2,657	0.04%
2023/12/25	1	128.50	1	126.50	125.00	0	2,529	0.00%
2023/12/22	10	127.65	4	128.88	129.00	6	2,485	0.24%
2023/12/21	2	121.25	2	122.25	121.50	0	2,369	0.00%
2023/12/20	1	123.50	1	125.50	122.50	0	2,329	0.00%
2023/12/19	2.1	121.67	2	121.50	121.50	0.1	2,276	0.00%
2023/12/18	3	122.50	2	126.50	126.00	1	2,191	0.05%
2023/12/15	3	128.50	4	128.13	124.50	-1	2,131	-0.05%
2023/12/14	7	127.86	5	128.70	128.50	2	2,025	0.10%
2023/12/13	6	131.00	6	130.08	130.00	0	1,942	0.00%
2023/12/12	8	131.19	19	132.63	135.50	-11	1,844	-0.60%
2023/12/11	16	127.03	14	128.46	130.50	2	1,665	0.12%
2023/12/08	2	118.25	11	123.73	124.50	-9	1,450	-0.62%
2023/12/07	6	117.83	7	117.07	113.50	-1	1,292	-0.08%
2023/12/06	0	0.00	1	116.00	116.00	-1	1,123	-0.09%
2023/12/05	3	106.33	3	105.50	105.50	0	1,052	0.00%
2023/12/01	1	110.00	1	112.00	109.00	0	977	0.00%
2023/11/30	1	110.50	2	109.25	109.00	-1	929	-0.11%
2023/11/29	1	111.00	2	113.25	112.00	-1	891	-0.11%
2023/11/28	13	105.85	6	107.67	108.00	7	759	0.92%
2023/11/27	3	103.50	3	102.67	101.50	0	624	0.00%
2023/11/24	3	100.83	2	99.00	101.50	1	520	0.19%
2023/11/20	0	0.00	7	94.21	90.60	-7	323	-2.16%
2023/11/17	0	0.00	1	90.50	90.60	-1	294	-0.34%
2023/11/13	1	82.40	0	0.00	82.40	1	271	0.37%
2023/11/09	0	0.00	1	84.20	84.40	-1	275	-0.36%
2023/11/07	0	0.00	1	86.70	86.40	-1	290	-0.34%
2023/11/06	1	87.90	0	0.00	86.50	1	307	0.32%
2023/11/03	0	0.00	2	84.75	84.50	-2	302	-0.66%
2023/11/02	3	87.00	3	85.80	86.10	0	299	0.00%
2023/11/01	0	0.00	1	86.50	86.00	-1	297	-0.34%
2023/10/31	5	87.80	1	88.00	86.30	4	301	1.33%
2023/10/30	6	89.07	6	89.10	89.10	0	307	0.00%
2023/10/27	2	87.00	1	87.50	86.40	1	276	0.36%
2023/10/26	14	84.76	0	0.00	83.30	14	261	5.36%
2023/10/25	1	84.60	0	0.00	84.10	1	254	0.39%
2023/10/17	2	84.10	0	0.00	82.70	2	282	0.71%
2023/10/11	2	82.80	0	0.00	83.30	2	392	0.51%
2023/09/22	1	83.00	0	0.00	83.90	1	531	0.19%
2023/09/21	1	83.00	0	0.00	83.60	1	559	0.18%
2023/09/07	1	83.90	0	0.00	83.90	1	769	0.13%
2023/09/05	1	85.40	0	0.00	83.90	1	782	0.13%
2023/08/17	1	83.10	1	85.20	84.20	0	788	0.00%
2023/08/11	1	87.00	0	0.00	87.00	1	771	0.13%
2023/08/10	0	0.00	1	93.00	90.00	-1	756	-0.13%
2023/07/25	2	101.75	0	0.00	104.50	2	690	0.29%
2023/07/19	1	106.00	3	105.17	102.00	-2	670	-0.30%
2023/07/18	1	113.00	1	113.00	109.00	0	643	0.00%
2023/07/17	3	116.83	0	0.00	117.00	3	619	0.48%
2023/07/10	0	0.00	1	112.00	111.00	-1	537	-0.19%
2023/07/07	1	109.00	2	112.50	112.00	-1	531	-0.19%
2023/07/06	1	108.50	1	108.50	109.50	0	508	0.00%
2023/07/04	1	109.00	1	107.50	108.50	0	480	0.00%
2023/06/30	1	106.00	0	0.00	107.00	1	468	0.21%
2023/06/28	1	101.50	0	0.00	102.50	1	448	0.22%
2023/06/27	1	106.50	1	104.50	101.50	0	446	0.00%
2023/06/21	3	108.50	2	108.25	106.00	1	433	0.23%
2023/06/20	6	101.83	6	103.84	108.50	0	403	0.00%
2023/06/19	0	99.10	11	98.20	100.50	-11	366	-3.00%
2023/06/16	1	89.60	1	91.50	91.60	0	370	0.00%
2023/06/15	0	0.00	2	92.00	91.10	-2	384	-0.52%
2023/06/14	0	0.00	1	90.70	90.20	-1	375	-0.27%
2023/06/12	1	90.00	0	0.00	90.20	1	365	0.27%
2023/06/08	0	0.00	5	89.48	90.20	-5	357	-1.40%
2023/06/06	2	85.30	0	0.00	85.30	2	341	0.59%
2023/05/26	0	0.00	1	84.30	84.50	-1	366	-0.27%
2023/05/24	1	85.20	2	86.60	84.80	-1	375	-0.27%
2023/05/19	2	85.05	2	85.40	84.00	0	391	0.00%
2023/04/27	2	83.00	0	0.00	83.70	2	463	0.43%
2023/04/21	2	82.10	0	0.00	81.80	2	455	0.44%
2023/04/20	2	84.20	0	0.00	83.50	2	452	0.44%
2023/04/19	0	0.00	0.2	85.20	85.00	-0.2	451	-0.04%
2023/04/18	0	88.70	0.2	86.40	86.30	-0.2	448	-0.04%
2023/04/13	0	0.00	3	89.30	89.00	-3	441	-0.68%
2023/04/10	0	87.90	0	0.00	86.70	0	424	0.00%
2023/04/07	0	88.00	0	0.00	86.80	0	423	0.00%
2023/03/31	1	88.00	0	0.00	87.90	1	415	0.24%
2023/03/28	2	86.20	0	0.00	85.50	2	383	0.52%
2023/03/24	5	91.06	0	0.00	89.90	5	373	1.34%
2023/03/22	0	0.00	3	92.83	93.00	-3	352	-0.85%
2023/03/21	6	92.50	2	93.25	90.70	4	324	1.23%
2023/03/17	0	0.00	1	80.10	80.40	-1	255	-0.39%
2023/03/16	1	78.00	0	0.00	78.50	1	252	0.40%
2023/02/24	2	78.40	0	0.00	79.20	2	218	0.91%
2023/02/16	2	80.10	0	0.00	78.20	2	192	1.04%
2023/02/14	1	79.90	1	79.00	77.80	0	186	0.00%
2023/02/10	0	0.00	1	74.80	74.80	-1	167	-0.60%
2023/02/09	1	76.90	0	0.00	77.00	1	160	0.62%
2023/02/08	1	76.60	2	74.95	76.10	-1	147	-0.68%
2023/02/07	0	0.00	4	70.70	71.30	-4	135	-2.96%
2023/02/03	1	70.80	0	0.00	70.70	1	136	0.73%
2023/02/02	2	71.40	1	71.00	70.60	1	132	0.76%
2023/01/30	1	64.50	0	0.00	65.20	1	115	0.86%
2023/01/13	0	0.00	1	63.40	63.10	-1	119	-0.83%
2023/01/12	1	63.90	0	0.00	63.80	1	120	0.83%
2023/01/10	0	0.00	1	64.50	64.50	-1	120	-0.83%
2023/01/04	1	63.80	1	63.40	63.40	0	127	0.00%
2022/11/29	0.1	64.00	0	0.00	63.40	0.1	132	0.08%
2022/11/21	0.1	64.00	0	0.00	63.00	0.1	138	0.04%
2022/11/16	0	0.00	1	63.30	63.50	-1	140	-0.71%
2022/11/14	1	62.20	0	0.00	62.60	1	152	0.65%
2022/11/11	0	0.00	8	63.66	62.80	-8	161	-4.95%
2022/11/09	0	0.00	5	63.04	63.10	-5	162	-3.07%
2022/11/08	0	0.00	1	61.00	61.40	-1	163	-0.61%
2022/11/07	0	0.00	1	60.40	60.20	-1	163	-0.61%
2022/11/03	1	59.40	1	61.50	59.50	0	166	0.00%
2022/11/02	1	58.00	0	0.00	59.50	1	165	0.60%
2022/11/01	0	0.00	1	57.40	57.70	-1	164	-0.61%
2022/10/31	4	56.30	0	0.00	56.10	4	164	2.42%
2022/10/25	0.1	57.50	0	0.00	55.90	0.1	166	0.06%
2022/10/21	2	57.40	0	0.00	56.20	2	163	1.22%
2022/10/20	1	59.00	0	0.00	58.80	1	160	0.62%
2022/10/17	1	60.20	0	0.00	61.10	1	167	0.60%
2022/10/13	0.1	62.79	0	0.00	59.70	0.1	166	0.06%
2022/09/29	2	64.50	0	0.00	65.10	2	193	1.03%
2022/09/28	0.1	66.00	0	0.00	64.00	0.1	193	0.04%
2022/09/27	0	0.00	2	68.55	68.50	-2	191	-1.04%
2022/09/26	1	69.00	0	0.00	68.50	1	193	0.52%
2022/08/26	0.1	81.00	0	0.00	80.30	0.1	249	0.02%
2022/08/19	3	79.10	0	0.00	79.80	3	248	1.21%
2022/08/18	0	81.00	0	0.00	81.00	0	242	0.00%
2022/07/27	1	81.20	2	80.80	80.60	-1	301	-0.33%
2022/07/26	0	0.00	1	81.10	80.60	-1	302	-0.33%
2022/07/22	0	0.00	1	83.20	83.00	-1	309	-0.32%
2022/07/11	0.1	92.00	0	0.00	87.90	0.1	360	0.01%
2022/07/08	0	0.00	1	89.00	89.60	-1	370	-0.27%
2022/07/06	1	86.30	0	0.00	84.50	1	390	0.26%
2022/07/01	5	88.00	0	0.00	85.00	5	467	1.07%
2022/06/27	0.1	94.50	0	0.00	93.70	0.1	671	0.01%
2022/06/24	2	91.00	1	91.80	90.60	1	670	0.15%
2022/06/23	3	91.50	5	90.52	90.80	-2	672	-0.30%
2022/06/22	26	90.67	0	0.00	90.10	26	674	3.85%
2022/06/21	0	0.00	1	93.80	93.90	-1	673	-0.15%
2022/06/17	0	0.00	2	98.50	99.10	-2	677	-0.30%
2022/05/27	2	103.50	0	0.00	103.00	2	682	0.29%
2022/05/24	0	0.00	1	103.50	101.00	-1	684	-0.15%
2022/05/23	12	105.50	25	102.50	102.50	-13	681	-1.91%
2022/05/20	0	0.00	1	108.50	108.00	-1	668	-0.15%
2022/05/19	0	0.00	1	109.50	109.00	-1	666	-0.15%
2022/05/17	2	111.00	2	110.00	110.50	0	666	0.00%
2022/05/16	1	112.50	1	112.50	111.00	0	661	0.00%
2022/05/13	1	115.00	0	0.00	115.00	1	653	0.15%
2022/05/12	0	0.00	4	113.00	109.00	-4	648	-0.62%
2022/05/10	0	0.00	3	110.50	112.00	-3	645	-0.46%
2022/05/09	0	0.00	8	112.38	111.50	-8	643	-1.24%
2022/05/03	0	0.00	5	110.50	113.00	-5	629	-0.79%
2022/04/29	8	114.00	0	0.00	110.50	8	629	1.27%
2022/04/28	0	0.00	5	111.50	112.00	-5	627	-0.80%
2022/04/27	0	0.00	9	106.11	109.00	-9	624	-1.44%
2022/04/26	0	0.00	1	109.50	109.50	-1	621	-0.16%
2022/04/25	1	110.00	2	109.25	109.00	-1	617	-0.16%
2022/04/20	1	117.50	1	115.00	114.50	0	590	0.00%
2022/04/19	1	115.50	1	115.00	114.50	0	585	0.00%
2022/04/18	7	116.57	0	0.00	113.00	7	583	1.20%
2022/04/15	4	118.75	5	118.30	116.00	-1	576	-0.17%
2022/04/14	3	115.50	0	0.00	116.00	3	555	0.54%
2022/04/12	8	113.69	7	114.79	115.50	1	538	0.19%
2022/04/11	8	119.25	5	118.70	117.00	3	525	0.57%
2022/04/08	1	118.00	1	119.00	117.50	0	489	0.00%
2022/04/07	1	115.00	0	0.00	115.00	1	463	0.22%
2022/04/06	0	0.00	1	114.50	119.00	-1	447	-0.22%
2022/04/01	2	113.25	1	116.50	116.50	1	393	0.25%
2022/03/31	0	0.00	2	110.00	112.00	-2	266	-0.75%
2022/03/28	0	0.00	1	100.50	101.00	-1	319	-0.31%
2022/03/23	0	0.00	2	103.00	106.50	-2	350	-0.57%
2022/03/16	1	93.50	0	0.00	93.50	1	332	0.30%
2022/03/09	0.1	96.80	2	94.50	94.50	-1.9	326	-0.58%
2022/03/08	0	0.00	0	99.31	97.50	0	319	-0.01%
2022/03/07	0	102.00	0	0.00	101.00	0	316	0.00%
2022/03/04	0	0.00	4	104.50	104.50	-4	336	-1.19%
2022/02/21	5	113.00	5	112.00	111.50	0	352	0.00%
2022/02/14	0	0.00	6	111.67	113.00	-6	378	-1.59%
2022/01/25	0.1	110.00	0	0.00	109.50	0.1	390	0.03%
2022/01/21	0.1	112.00	0	0.00	112.00	0.1	433	0.02%
2022/01/14	0.1	112.50	0	0.00	111.00	0.1	460	0.01%
2022/01/07	0	0.00	1	112.00	112.00	-1	462	-0.22%
2022/01/06	1	113.00	0	0.00	114.00	1	459	0.22%
2022/01/05	0	0.00	1	115.00	114.00	-1	460	-0.22%
2021/12/23	0	0.00	3	118.33	118.00	-3	458	-0.65%
2021/12/22	4	122.75	2	120.25	121.00	2	452	0.44%
2021/12/21	4	120.50	11	120.00	121.00	-7	386	-1.81%
2021/12/17	0	0.00	1	110.00	110.50	-1	349	-0.29%
2021/12/16	0	0.00	1	110.50	111.00	-1	351	-0.28%
2021/12/15	0	0.00	2	109.50	110.00	-2	352	-0.57%
2021/12/14	1	110.00	0	0.00	110.00	1	356	0.28%
2021/12/13	1	111.00	2	111.50	111.50	-1	364	-0.27%
2021/12/08	1	110.50	1	112.00	110.50	0	367	0.00%
2021/12/07	0.1	112.00	0	0.00	110.50	0.1	368	0.03%
2021/12/06	2	111.00	0	0.00	110.50	2	368	0.54%
2021/12/02	1	112.00	0	0.00	111.50	1	377	0.26%
2021/11/26	4.1	112.15	0	0.00	112.00	4.1	364	1.13%
2021/11/25	0	0.00	1	116.50	114.50	-1	363	-0.28%
2021/11/24	1	114.00	1	114.00	115.00	0	362	0.00%
2021/11/23	0.1	115.50	0	0.00	114.50	0.1	368	0.03%
2021/11/19	1	114.00	0	0.00	115.50	1	374	0.27%
2021/11/18	1.1	115.59	0	0.00	115.00	1.1	376	0.29%
2021/11/16	0	0.00	4	118.00	118.00	-4	397	-1.01%
2021/11/15	0	0.00	3	116.00	116.50	-3	433	-0.69%
2021/11/12	10	115.40	3	115.17	114.00	7	471	1.48%
2021/11/10	3	119.67	0	0.00	119.50	3	495	0.61%
2021/11/09	1	120.50	0	0.00	121.00	1	505	0.20%
2021/11/05	1	123.50	0	0.00	123.50	1	519	0.19%
2021/11/04	1	124.00	0	0.00	124.00	1	526	0.19%
2021/11/02	9	130.22	0	0.00	124.00	9	534	1.68%
2021/10/29	0	0.00	1	130.00	132.50	-1	529	-0.19%
2021/10/28	0	0.00	1	126.50	131.00	-1	498	-0.20%
2021/10/26	0	0.00	1	119.50	119.50	-1	492	-0.20%
2021/10/25	1	117.50	0	0.00	116.50	1	505	0.20%
2021/10/21	0	0.00	1	118.00	117.50	-1	528	-0.19%
2021/10/06	0	0.00	1	110.50	110.50	-1	688	-0.15%
2021/09/30	1	119.00	0	0.00	119.00	1	699	0.14%
2021/09/28	0	0.00	1	120.50	120.50	-1	705	-0.14%
2021/09/27	0	0.00	1	120.00	120.00	-1	709	-0.14%
2021/09/24	1	123.00	0	0.00	123.00	1	714	0.14%
2021/09/16	0	0.00	1	122.50	121.00	-1	717	-0.14%
2021/09/14	0	0.00	1	116.50	117.00	-1	723	-0.14%
2021/09/13	0	0.00	1	117.50	117.00	-1	725	-0.14%
2021/09/08	1	114.00	0	0.00	113.00	1	728	0.14%
2021/09/07	2	116.50	4	117.00	116.50	-2	725	-0.28%
2021/09/06	0	0.00	4	120.50	118.00	-4	722	-0.55%
2021/09/01	0	0.00	2	120.75	122.00	-2	720	-0.28%
2021/08/30	0	0.00	1	116.50	116.50	-1	726	-0.14%
2021/08/24	0	0.00	1	119.50	116.00	-1	734	-0.14%
2021/08/23	2	117.50	0	0.00	119.50	2	730	0.27%
2021/08/20	4	117.38	3	120.50	115.50	1	730	0.14%
2021/08/19	2	119.50	3	121.00	120.50	-1	713	-0.14%
2021/08/18	0	0.00	7	119.14	119.50	-7	678	-1.03%
2021/08/17	2.1	113.14	0	0.00	109.00	2.1	649	0.32%
2021/08/16	7.1	118.44	0	0.00	117.50	7.1	628	1.13%
2021/08/13	5	127.70	0	0.00	124.00	5	617	0.81%
2021/08/12	0	0.00	1	131.50	132.00	-1	612	-0.16%
2021/08/04	0	0.00	2	147.75	147.00	-2	692	-0.29%
2021/07/30	0	0.00	1.3	152.38	151.50	-1.3	779	-0.17%
2021/07/28	1	165.00	0	0.00	164.00	1	763	0.13%
2021/07/27	1	169.50	0	0.00	167.50	1	767	0.13%
2021/07/26	1	169.00	0	0.00	168.50	1	771	0.13%
2021/07/20	0	0.00	1	168.00	168.00	-1	788	-0.13%
2021/07/19	2	168.75	0	0.00	170.00	2	799	0.25%
2021/07/16	1	168.00	1	166.50	168.00	0	823	0.00%
2021/07/15	2	167.50	2	168.25	167.50	0	846	0.00%
2021/07/14	9	175.22	7	176.93	168.00	2	887	0.23%
2021/07/13	0	0.00	5	167.30	171.50	-5	960	-0.52%
2021/07/09	1	161.00	0	0.00	161.00	1	955	0.10%
2021/07/08	1	161.50	1	161.50	161.50	0	966	0.00%
2021/07/07	3	162.17	0	0.00	161.50	3	972	0.31%
2021/07/05	2	164.50	0	0.00	166.00	2	996	0.20%
2021/06/30	1	164.00	0	0.00	164.00	1	1,081	0.09%
2021/06/29	1	163.50	2	162.50	164.50	-1	1,106	-0.09%
2021/06/28	1	163.00	0	0.00	163.00	1	1,114	0.09%
2021/06/25	0	166.00	3	165.00	164.00	-3	1,124	-0.27%
2021/06/24	8	166.75	4	165.75	165.50	4	1,150	0.35%
2021/06/23	0	0.00	9	163.67	164.00	-9	1,168	-0.77%
2021/06/22	2	160.00	0	0.00	160.50	2	1,198	0.17%
2021/06/17	0	0.00	2	162.50	162.50	-2	1,226	-0.16%
2021/06/16	2	160.50	0	0.00	160.50	2	1,238	0.16%
2021/06/07	4	160.63	0	0.00	160.50	4	1,454	0.27%
2021/06/03	0	0.00	1	166.50	167.00	-1	1,451	-0.07%
2021/06/02	1	167.00	0	0.00	166.50	1	1,453	0.07%
2021/06/01	2	166.50	2	166.50	166.50	0	1,443	0.00%
2021/05/26	1	165.00	1	166.50	166.00	0	1,440	0.00%
2021/05/20	1	159.00	0	0.00	160.00	1	1,453	0.07%
2021/05/18	0	0.00	5	160.00	160.00	-5	1,487	-0.34%
2021/05/17	5	152.00	2	154.25	153.50	3	1,485	0.20%
2021/05/13	1	162.00	0	0.00	164.50	1	1,464	0.07%
2021/05/12	4	165.88	3	168.67	165.00	1	1,449	0.07%
2021/05/11	1	168.00	0	0.00	166.50	1	1,406	0.07%
2021/05/10	5	167.20	5	169.00	169.00	0	1,373	0.00%
2021/05/07	0	0.00	3	166.33	165.50	-3	1,335	-0.22%
2021/05/06	1	155.00	2	155.00	158.00	-1	1,319	-0.08%
2021/05/05	0.3	155.00	0	0.00	153.00	0.3	1,321	0.02%
2021/05/04	4	155.88	3	155.67	154.50	1	1,320	0.08%
2021/05/03	41	159.49	2	159.50	159.00	39	1,310	2.98%
2021/04/29	7	164.93	2	167.00	163.50	5	1,316	0.38%
2021/04/28	3	164.33	0	0.00	165.00	3	1,328	0.23%
2021/04/27	1	166.00	1	166.50	165.50	0	1,323	0.00%
2021/04/26	1	168.00	1	168.50	168.00	0	1,317	0.00%
2021/04/23	1	167.00	1	168.00	169.00	0	1,320	0.00%
2021/04/22	2	168.75	1	176.50	167.50	1	1,315	0.08%
2021/04/21	6	174.83	45	173.94	172.50	-39	1,294	-3.01%
2021/04/20	4	180.75	2	181.50	179.50	2	1,273	0.16%
2021/04/19	6	182.58	12	184.50	177.00	-6	1,238	-0.48%
2021/04/16	0	0.00	1	172.50	172.50	-1	1,151	-0.09%
2021/04/15	1	162.50	0	0.00	162.50	1	1,159	0.09%
2021/04/14	1	162.00	1	161.00	161.00	0	1,196	0.00%
2021/04/13	0	0.00	1	164.50	164.00	-1	1,278	-0.08%
2021/04/09	6	172.75	2	172.00	170.00	4	1,270	0.31%
2021/04/08	2	175.50	1	177.50	175.50	1	1,285	0.08%
2021/04/07	2	178.50	14	179.00	178.50	-12	1,322	-0.91%
2021/04/06	0	0.00	12	176.67	176.00	-12	1,278	-0.94%
2021/03/31	0	0.00	1	172.50	173.00	-1	1,232	-0.08%
2021/03/30	1	170.00	1	172.00	170.00	0	1,224	0.00%
2021/03/29	8	174.00	6	172.08	171.50	2	1,215	0.17%
2021/03/26	1	172.00	1	171.50	171.00	0	1,189	0.00%
2021/03/25	0	0.00	1	170.00	168.50	-1	1,169	-0.09%
2021/03/22	0	0.00	2	166.00	166.00	-2	1,144	-0.17%
2021/03/19	6	161.33	0	0.00	161.50	6	1,152	0.52%
2021/03/18	9	164.94	1	165.00	163.50	8	1,143	0.70%
2021/03/17	1	167.50	2	168.25	169.50	-1	1,098	-0.09%
2021/03/16	1	163.50	0	0.00	163.00	1	1,033	0.10%
2021/03/15	2	166.50	0	0.00	162.50	2	1,022	0.20%
2021/03/09	0	0.00	1	150.50	153.50	-1	985	-0.10%
2021/02/25	1	154.50	1	153.50	153.50	0	1,080	0.00%
2021/02/18	2	154.00	5	145.90	155.00	-3	1,368	-0.22%
2021/02/17	1	141.50	0	0.00	142.00	1	1,345	0.07%
2021/02/05	0	0.00	1	142.00	143.00	-1	1,338	-0.07%
2021/02/04	0	0.00	1	147.50	146.50	-1	1,330	-0.08%
2021/02/03	1	149.00	0	0.00	148.50	1	1,326	0.08%
2021/02/02	1	149.50	0	0.00	149.50	1	1,329	0.08%
2021/01/29	7	152.57	1	153.50	151.00	6	1,346	0.45%
2021/01/27	0	0.00	1	154.00	156.50	-1	1,355	-0.07%
2021/01/22	1	152.00	19	153.18	153.00	-18	1,365	-1.32%
2021/01/21	6	156.67	8	157.69	155.50	-2	1,350	-0.15%
2021/01/19	0	0.00	1	165.00	164.50	-1	1,323	-0.08%
2021/01/18	1	164.50	1	163.00	164.50	0	1,318	0.00%
2021/01/15	2	160.25	0	0.00	160.00	2	1,303	0.15%
2021/01/14	1	162.50	0	0.00	162.50	1	1,294	0.08%
2021/01/13	1	164.00	1	164.00	162.50	0	1,290	0.00%
2021/01/12	5	162.30	0	0.00	162.00	5	1,283	0.39%
2021/01/11	1	164.50	0	0.00	166.00	1	1,273	0.08%
2021/01/08	2	175.00	1	177.00	172.50	1	1,225	0.08%
2021/01/07	2	180.00	6	178.50	177.00	-4	1,193	-0.34%
2021/01/06	2	177.50	4	177.38	178.00	-2	1,158	-0.17%
2020/12/31	4	174.00	3	173.00	172.00	1	1,092	0.09%
2020/12/30	3	173.33	6	173.33	175.00	-3	1,056	-0.28%
2020/12/29	1	164.00	0	0.00	163.50	1	991	0.10%
2020/12/28	0	0.00	5	164.30	164.00	-5	994	-0.50%
2020/12/24	2	166.25	1	166.50	165.50	1	993	0.10%
2020/12/22	4	165.50	0	0.00	165.00	4	1,004	0.40%
2020/12/21	1	163.50	2	165.25	166.00	-1	1,007	-0.10%
2020/12/18	6	169.00	4	172.00	168.00	2	1,025	0.20%
2020/12/17	5	170.70	1	171.50	171.50	4	1,026	0.39%
2020/12/16	1	170.00	11	171.18	171.00	-10	1,023	-0.98%
2020/12/15	18	168.86	26	168.25	168.50	-8	1,019	-0.78%
2020/12/14	4	164.63	0	0.00	164.50	4	1,006	0.40%
2020/12/09	5	173.50	0	0.00	172.00	5	1,042	0.48%
2020/12/08	6	171.50	0	0.00	171.00	6	1,034	0.58%
2020/12/04	0	0.00	1	169.00	170.50	-1	1,056	-0.09%
2020/12/03	5	173.50	0	0.00	171.50	5	1,061	0.47%
2020/12/02	8	174.31	0	0.00	174.00	8	1,121	0.71%
2020/12/01	1	174.00	0	0.00	174.00	1	1,123	0.09%
2020/11/27	0	0.00	5	181.50	180.50	-5	1,121	-0.45%
2020/11/26	0	0.00	2	180.00	180.50	-2	1,121	-0.18%
2020/11/25	1	181.50	4	180.88	179.00	-3	1,115	-0.27%
2020/11/24	1	181.50	0	0.00	179.00	1	1,090	0.09%
2020/11/23	0	0.00	1	183.00	183.00	-1	1,072	-0.09%
2020/11/20	9	180.22	1	184.00	181.00	8	1,046	0.76%
2020/11/19	10	182.15	19	181.42	183.00	-9	980	-0.92%
2020/11/18	5	168.60	7	168.43	171.00	-2	823	-0.24%
2020/11/17	0	0.00	1	161.00	161.00	-1	779	-0.13%
2020/11/16	0	0.00	2	162.25	162.00	-2	811	-0.25%
2020/11/13	1	161.50	0	0.00	161.50	1	833	0.12%
2020/11/12	6	161.08	0	0.00	161.00	6	851	0.70%
2020/11/11	5	160.00	0	0.00	160.50	5	856	0.58%
2020/11/10	1	161.00	1	160.00	161.00	0	868	0.00%
2020/11/09	1	160.50	0	0.00	160.00	1	878	0.11%
2020/11/05	1	160.00	1	160.50	158.00	0	926	0.00%
2020/11/03	0	0.00	1	152.50	152.00	-1	934	-0.11%
2020/11/02	1	148.50	0	0.00	148.00	1	944	0.11%
2020/10/28	1	160.50	0	0.00	160.50	1	960	0.10%
2020/10/27	3	159.67	0	0.00	159.50	3	980	0.31%
2020/10/22	0	0.00	1	162.50	162.50	-1	1,035	-0.10%
2020/10/20	0	0.00	2	159.00	159.00	-2	1,089	-0.18%
2020/10/19	0	0.00	2	159.25	159.50	-2	1,115	-0.18%
2020/10/12	1	163.50	0	0.00	162.50	1	1,259	0.08%
2020/10/08	1	166.00	0	0.00	166.00	1	1,260	0.08%
2020/09/28	5	169.00	0	0.00	168.00	5	1,664	0.30%
2020/09/24	5	172.50	13	172.50	171.50	-8	1,792	-0.45%
2020/09/23	2	177.00	2	176.00	176.50	0	1,816	0.00%
2020/09/17	4	178.00	0	0.00	177.50	4	1,878	0.21%
2020/09/16	0	0.00	16	179.03	178.50	-16	1,880	-0.85%
2020/09/15	0	0.00	10	174.80	176.50	-10	1,873	-0.53%
2020/09/14	6	173.67	0	0.00	172.00	6	1,968	0.30%
2020/09/11	8	170.63	0	0.00	170.50	8	1,981	0.40%
2020/09/10	2	173.50	6	174.08	172.00	-4	1,995	-0.20%
2020/09/09	2	171.00	21	169.86	171.00	-19	1,998	-0.95%
2020/09/08	4	170.50	1	172.50	170.50	3	2,012	0.15%
2020/09/07	17	172.18	15	172.73	175.00	2	2,017	0.10%
2020/09/04	3	163.50	3	162.67	163.50	0	1,992	0.00%
2020/09/03	2	162.50	11	162.55	166.50	-9	2,005	-0.45%
2020/09/02	0	0.00	1	165.00	162.00	-1	2,028	-0.05%
2020/09/01	2	163.00	0	0.00	164.00	2	2,087	0.10%
2020/08/27	1	167.50	0	0.00	166.50	1	2,418	0.04%
2020/08/26	6	170.42	6	169.08	170.00	0	2,441	0.00%
2020/08/25	5	169.50	0	0.00	170.00	5	2,467	0.20%
2020/08/24	10	164.50	1	164.50	167.00	9	2,474	0.36%
2020/08/21	6	165.00	11	163.82	166.00	-5	2,510	-0.20%
2020/08/20	14	160.79	13	164.54	162.00	1	2,525	0.04%
2020/08/19	0	0.00	0.3	171.00	167.50	-0.3	2,541	-0.01%
2020/08/18	2	175.75	1	176.50	175.50	1	2,591	0.04%
2020/08/17	4	178.25	1	179.00	178.00	3	2,663	0.11%
2020/08/14	1	180.50	0	0.00	180.50	1	2,690	0.04%
2020/08/13	0	0.00	4	179.00	177.00	-4	2,785	-0.14%
2020/08/12	24	175.42	2	178.75	177.50	22	2,936	0.75%
2020/08/11	3	182.50	22	184.18	183.00	-19	2,941	-0.65%
2020/08/10	0	0.00	5	190.00	189.50	-5	2,957	-0.17%
2020/08/07	0	0.00	7	189.71	189.50	-7	2,983	-0.23%
2020/08/06	12	191.63	1	191.00	188.50	11	3,021	0.36%
2020/08/03	0	0.00	3	187.67	186.00	-3	3,175	-0.09%
2020/07/30	1	195.00	0	0.00	196.00	1	3,406	0.03%
2020/07/29	2	194.00	0	0.00	193.50	2	3,442	0.06%
2020/07/28	5	193.30	11	196.73	192.50	-6	3,481	-0.17%
2020/07/27	6	197.75	10	197.95	196.50	-4	3,587	-0.11%
2020/07/24	4	197.25	19	199.11	198.00	-15	3,851	-0.39%
2020/07/23	12	204.17	13	202.19	202.00	-1	4,023	-0.02%
2020/07/22	9	203.67	6	203.58	201.00	3	4,052	0.07%
2020/07/21	3	200.33	0	0.00	199.00	3	4,075	0.07%
2020/07/20	0	0.00	10	195.00	199.00	-10	4,103	-0.24%
2020/07/17	10	196.50	1	198.00	196.50	9	4,127	0.22%
2020/07/16	1.1	196.05	0	0.00	196.50	1.1	4,166	0.03%
2020/07/15	1	197.00	1	197.00	195.00	0	4,256	0.00%
2020/07/14	1	198.00	2	196.75	195.50	-1	4,325	-0.02%
2020/07/13	8	194.44	0	0.00	198.50	8	4,364	0.18%
2020/07/10	7	192.50	15	195.10	192.50	-8	4,382	-0.18%
2020/07/09	10	200.25	5	199.90	196.00	5	4,382	0.11%
2020/07/08	17	199.62	5	200.50	200.00	12	4,358	0.28%
2020/07/07	34.1	209.84	24	209.33	205.00	10.1	4,328	0.23%
2020/07/06	5	201.00	6	202.25	201.50	-1	4,197	-0.02%
2020/07/03	7.1	199.39	3	197.67	197.00	4.1	4,211	0.10%
2020/07/02	7	195.57	0	0.00	196.00	7	4,231	0.17%
2020/07/01	5.3	196.81	5	196.50	196.00	0.3	4,278	0.01%
2020/06/30	4	192.50	0	0.00	192.50	4	4,289	0.09%
2020/06/29	2	193.00	1	192.00	192.00	1	4,325	0.02%
2020/06/24	22	195.55	5	197.90	195.00	17	4,347	0.39%
2020/06/23	3	194.00	0	0.00	193.00	3	4,385	0.07%
2020/06/22	3	194.50	0	0.00	194.00	3	4,435	0.07%
2020/06/19	9	199.78	10	198.20	196.00	-1	4,510	-0.02%
2020/06/18	1	194.50	5	194.00	193.00	-4	4,478	-0.09%
2020/06/17	2.2	193.18	0	0.00	192.00	2.2	4,551	0.05%
2020/06/16	2	192.00	7	192.71	194.00	-5	4,578	-0.11%
2020/06/15	1	190.50	0	0.00	188.00	1	4,691	0.02%
2020/06/12	3	186.67	3	184.17	188.00	0	4,730	0.00%
2020/06/11	4	190.75	3	190.83	187.50	1	4,771	0.02%
2020/06/10	2	192.50	7	192.36	192.50	-5	4,791	-0.10%
2020/06/09	2	193.50	8	193.50	192.00	-6	4,806	-0.12%
2020/06/08	9	200.06	7	198.43	195.00	2	4,822	0.04%
2020/06/05	20	203.18	23	202.22	199.00	-3	4,768	-0.06%
2020/06/04	5	190.50	19	192.66	193.50	-14	4,510	-0.31%
2020/06/03	6	191.42	4	191.25	191.00	2	4,490	0.04%
2020/06/02	6	191.17	3	191.33	190.50	3	4,473	0.07%
2020/06/01	2	189.75	2	189.25	189.50	0	4,458	0.00%
2020/05/29	4	185.00	2	186.25	185.00	2	4,457	0.04%
2020/05/28	5	189.10	5	189.30	186.00	0	4,463	0.00%
2020/05/27	5	191.00	3	189.67	190.00	2	4,451	0.04%
2020/05/26	2	190.75	15	189.33	189.00	-13	4,448	-0.29%
2020/05/25	13	191.54	9	191.50	191.50	4	4,423	0.09%
2020/05/22	35	191.07	16	191.38	188.00	19	4,368	0.43%
2020/05/21	2	189.00	5	189.90	189.00	-3	4,323	-0.07%
2020/05/20	6	191.92	6	190.67	188.50	0	4,374	0.00%
2020/05/19	22	190.02	19	190.13	193.00	3	4,323	0.07%
2020/05/18	7	181.07	26	180.88	180.00	-19	4,171	-0.46%
2020/05/15	2	180.50	1	175.50	180.00	1	4,150	0.02%
2020/05/14	1	185.00	5	182.80	181.00	-4	4,118	-0.10%
2020/05/13	7	184.71	2	186.00	184.00	5	4,104	0.12%
2020/05/12	6	185.67	9	185.67	183.00	-3	4,118	-0.07%
2020/05/11	2	189.00	5	187.30	188.00	-3	4,128	-0.07%
2020/05/08	15	188.97	7	188.14	185.50	8	4,143	0.19%
2020/05/07	8	194.00	60	194.38	193.50	-52	4,060	-1.28%
2020/05/06	24	195.31	16	195.94	196.50	8	4,082	0.20%
2020/05/05	3	184.50	2	186.25	188.50	1	3,916	0.03%
2020/05/04	6	187.08	2	185.50	186.50	4	3,893	0.10%
2020/04/30	33	191.42	16	191.91	191.50	17	3,876	0.44%
2020/04/29	50	185.98	49	189.22	190.00	1	3,783	0.03%
2020/04/28	16	173.66	18	175.36	179.50	-2	3,582	-0.06%
2020/04/27	6	164.25	3	164.50	163.50	3	3,408	0.09%
2020/04/24	9	163.06	16	162.84	164.50	-7	3,356	-0.21%
2020/04/23	0	0.00	14	164.75	166.00	-14	3,265	-0.43%
2020/04/22	3	161.33	1	161.50	164.00	2	3,218	0.06%
2020/04/21	17	163.12	13	165.31	161.50	4	3,211	0.12%
2020/04/20	0	0.00	1	166.00	166.00	-1	3,165	-0.03%
2020/04/17	45	167.09	11	166.09	161.00	34	3,081	1.10%
2020/04/16	3	165.00	3	165.17	165.00	0	3,021	0.00%
2020/04/15	4	170.00	2	169.25	168.50	2	2,975	0.07%
2020/04/13	1	164.00	2	166.75	163.50	-1	2,963	-0.03%
2020/04/10	5	165.30	0	0.00	166.50	5	2,952	0.17%
2020/04/09	2	167.25	3	170.50	164.50	-1	2,947	-0.03%
2020/04/08	22	166.14	6	164.33	167.00	16	2,873	0.56%
2020/04/07	15	162.97	6	162.17	164.00	9	2,790	0.32%
2020/04/06	2	154.00	8	153.81	160.00	-6	2,725	-0.22%
2020/04/01	5	145.40	3	148.67	150.00	2	2,669	0.07%
2020/03/31	3	148.83	0	0.00	148.00	3	2,639	0.11%
2020/03/30	6	144.67	1	145.00	150.50	5	2,601	0.19%
2020/03/27	11	152.23	11	150.50	147.50	0	2,581	0.00%
2020/03/26	3	148.83	71	146.42	150.50	-68	2,547	-2.67%
2020/03/25	7	151.07	111	150.11	149.50	-104	2,551	-4.08%	大賣/鉅額交易
2020/03/24	11	141.55	10	142.50	142.50	1	2,627	0.04%
2020/03/23	4	131.38	13	131.00	134.00	-9	2,565	-0.35%
2020/03/20	16	131.25	4	131.75	133.50	12	2,510	0.48%
2020/03/19	20	123.58	57	122.61	121.50	-37	2,492	-1.48%
2020/03/18	5	133.90	3	136.83	129.00	2	2,401	0.08%
2020/03/17	3	135.83	2	135.75	134.00	1	2,422	0.04%
2020/03/16	1	163.00	0.2	148.50	148.50	0.8	2,390	0.03%
2020/03/13	2	163.75	1	163.00	164.50	1	2,374	0.04%
2020/03/12	58	184.66	4	184.50	181.00	54	2,423	2.23%
2020/03/11	41	205.49	2	199.50	201.00	39	2,436	1.60%
2020/03/10	24	201.27	0	0.00	207.50	24	2,468	0.97%
2020/03/09	56	205.00	2	202.25	202.00	54	2,472	2.18%
2020/03/05	1	213.50	5	213.90	214.50	-4	2,547	-0.16%
2020/03/04	1	207.50	0	0.00	208.50	1	2,562	0.04%
2020/03/03	2	217.50	2	212.50	213.50	0	2,573	0.00%
2020/03/02	3	205.17	1	208.00	210.50	2	2,584	0.08%
2020/02/27	1	216.00	10	215.00	215.00	-9	2,584	-0.35%
2020/02/26	5	222.60	2	222.25	221.00	3	2,608	0.11%
2020/02/25	2	227.25	5	227.20	229.00	-3	2,675	-0.11%
2020/02/24	2	230.25	2	230.50	229.50	0	2,776	0.00%
2020/02/21	3	235.33	10	235.65	237.00	-7	2,832	-0.25%
2020/02/20	1	233.00	7	230.36	229.50	-6	2,791	-0.21%
2020/02/19	2	224.00	3	224.00	223.50	-1	2,809	-0.04%
2020/02/18	4	222.63	3	224.33	221.00	1	2,833	0.04%
2020/02/17	2	224.75	4	223.25	223.00	-2	2,859	-0.07%
2020/02/14	1	229.00	2	227.50	228.00	-1	2,965	-0.03%
2020/02/13	0	0.00	2	227.50	228.50	-2	2,986	-0.07%
2020/02/12	7	224.57	6	222.92	223.00	1	3,012	0.03%
2020/02/11	8	214.88	9	218.22	220.00	-1	3,088	-0.03%
2020/02/10	5	209.70	6	209.67	210.00	-1	3,246	-0.03%
2020/02/07	5	216.80	5	213.00	211.00	0	3,270	0.00%
2020/02/06	3	208.00	2	208.50	209.00	1	3,222	0.03%
2020/02/05	1	207.50	1	208.00	203.00	0	3,302	0.00%
2020/02/04	1	206.00	5	205.20	207.00	-4	3,451	-0.12%
2020/02/03	1	194.00	2	195.50	197.00	-1	3,645	-0.03%
2020/01/31	4	194.63	10	201.40	200.00	-6	3,682	-0.16%
2020/01/30	1	212.00	2	215.75	211.50	-1	3,665	-0.03%
2020/01/15	1	235.00	4	232.38	231.50	-3	3,991	-0.08%
2020/01/14	11	238.18	2	238.75	237.00	9	4,055	0.22%
2020/01/13	1	233.00	12	231.13	234.50	-11	4,073	-0.27%
2020/01/10	0	0.00	1	232.00	229.00	-1	4,118	-0.02%
2020/01/09	1	235.50	1	232.00	232.00	0	4,172	0.00%
2020/01/08	7	236.14	3	234.50	233.50	4	4,195	0.10%
2020/01/07	15	239.00	11	240.27	236.50	4	4,343	0.09%
2020/01/06	1	233.50	1	233.50	233.50	0	4,316	0.00%
2020/01/03	17	244.85	13	238.27	237.00	4	4,342	0.09%
2020/01/02	4	241.00	2	240.75	241.00	2	4,412	0.05%
2019/12/31	2	236.50	1	237.00	236.50	1	4,436	0.02%
2019/12/26	10	237.00	6	237.33	237.50	4	4,502	0.09%
2019/12/25	2	236.00	1	235.50	235.50	1	4,519	0.02%
2019/12/24	1.1	235.50	2	232.25	235.50	-0.9	4,608	-0.02%
2019/12/23	2	238.00	0	0.00	230.50	2	4,634	0.04%
2019/12/20	0	0.00	4	240.00	236.50	-4	4,691	-0.09%
2019/12/19	25.1	251.01	10	249.65	245.50	15.1	4,644	0.33%
2019/12/18	5	240.00	2	239.75	240.50	3	4,488	0.07%
2019/12/17	1	239.50	1	239.50	238.50	0	4,512	0.00%
2019/12/16	2	236.50	0	0.00	236.50	2	4,525	0.04%
2019/12/13	6	240.50	14	238.25	236.00	-8	4,526	-0.18%
2019/12/12	15	245.20	3	244.17	243.00	12	4,504	0.27%
2019/12/11	3	240.00	3	239.50	240.00	0	4,472	0.00%
2019/12/10	5	240.20	12	239.33	239.00	-7	4,477	-0.16%
2019/12/09	5	238.40	4	238.88	241.00	1	4,472	0.02%
2019/12/06	19	234.05	13	237.69	234.00	6	4,426	0.14%
2019/12/05	21	234.81	5	234.10	232.50	16	4,433	0.36%
2019/12/04	6	230.92	4	230.25	228.50	2	4,492	0.04%
2019/12/03	5	224.60	5	233.10	232.00	0	4,592	0.00%
2019/12/02	4	225.88	2	224.50	225.00	2	4,607	0.04%
2019/11/29	3	231.33	4	231.75	232.00	-1	4,670	-0.02%
2019/11/28	3	238.33	3	238.00	236.00	0	4,776	0.00%
2019/11/27	3	236.33	12	235.42	238.50	-9	4,789	-0.19%
2019/11/26	1	235.50	8	235.19	235.00	-7	4,796	-0.15%
2019/11/25	5	235.10	3	233.50	232.00	2	4,901	0.04%
2019/11/22	13	235.58	6	234.00	231.00	7	4,939	0.14%
2019/11/21	19	230.97	11	232.82	241.00	8	4,893	0.16%
2019/11/20	4	227.25	9	223.17	221.50	-5	4,826	-0.10%
2019/11/19	3	233.17	12	232.38	232.50	-9	4,775	-0.19%
2019/11/18	2	234.25	1	234.50	236.00	1	4,782	0.02%
2019/11/15	0	0.00	1	246.00	242.00	-1	4,769	-0.02%
2019/11/14	5	247.10	3	246.50	245.00	2	4,851	0.04%
2019/11/13	6	245.67	32	248.47	247.00	-26	4,851	-0.54%
2019/11/12	6	241.50	4	240.00	240.00	2	4,778	0.04%
2019/11/11	4	235.75	2	237.50	240.00	2	4,828	0.04%
2019/11/08	40	242.99	14	240.07	238.00	26	4,792	0.54%
2019/11/07	12	246.21	15	245.70	242.00	-3	4,731	-0.06%
2019/11/06	6	269.50	4	265.00	265.00	2	4,587	0.04%
2019/11/05	3	269.83	1	269.50	271.00	2	4,667	0.04%
2019/11/04	29	269.50	24	265.52	265.00	5	4,659	0.11%
2019/11/01	24	264.60	20	265.48	263.50	4	4,595	0.09%
2019/10/31	23	278.85	4	279.50	274.50	19	4,467	0.43%
2019/10/30	5	297.10	0	0.00	296.50	5	4,273	0.12%
2019/10/29	9	306.78	2	305.50	304.00	7	4,261	0.16%
2019/10/28	15	308.53	3	310.17	312.00	12	4,227	0.28%
2019/10/25	6	310.67	4	308.38	309.00	2	4,174	0.05%
2019/10/24	14	308.64	12	312.42	314.00	2	4,171	0.05%
2019/10/23	3	293.00	5	297.90	299.50	-2	4,089	-0.05%
2019/10/22	11	295.73	8	292.38	290.00	3	4,089	0.07%
2019/10/21	6	288.33	2	290.75	293.50	4	4,081	0.10%
2019/10/18	0	0.00	1	289.00	289.00	-1	4,207	-0.02%
2019/10/17	5	288.30	3	288.83	289.50	2	4,199	0.05%
2019/10/16	1	286.50	1	279.00	279.00	0	4,172	0.00%
2019/10/15	16	292.53	15	290.30	285.50	1	4,213	0.02%
2019/10/14	1	278.00	5	278.50	277.50	-4	4,193	-0.10%
2019/10/09	2	281.00	2	277.75	275.50	0	4,285	0.00%
2019/10/08	13	280.23	5	279.30	279.00	8	4,325	0.18%
2019/10/07	1	269.50	0	0.00	270.00	1	4,377	0.02%
2019/10/04	8	275.25	5	277.60	273.50	3	4,449	0.07%
2019/10/03	2	269.50	3	271.00	273.50	-1	4,416	-0.02%
2019/10/01	3	266.83	3	269.50	272.00	0	4,478	0.00%
2019/09/27	12	268.75	12.1	271.50	265.00	-0.1	4,499	0.00%
2019/09/26	4	284.25	7	284.64	282.50	-3	4,466	-0.07%
2019/09/25	19	284.95	17	286.76	286.00	2	4,524	0.04%
2019/09/24	1	279.50	2	279.75	280.00	-1	4,631	-0.02%
2019/09/20	3	283.00	2	284.50	284.50	1	4,832	0.02%
2019/09/19	0	0.00	1	284.00	283.50	-1	4,849	-0.02%
2019/09/18	0	0.00	1	279.00	277.00	-1	4,868	-0.02%
2019/09/16	1	277.00	0	0.00	276.00	1	4,943	0.02%
2019/09/12	2	281.75	5	283.10	285.00	-3	4,967	-0.06%
2019/09/11	9	279.78	10	279.85	282.00	-1	5,070	-0.02%
2019/09/10	0	0.00	2	275.00	278.00	-2	5,102	-0.04%
2019/09/09	10	281.15	7	280.07	279.50	3	5,137	0.06%
2019/09/06	3	274.67	3	282.00	280.00	0	5,121	0.00%
2019/09/05	4	288.13	3	283.50	285.00	1	5,105	0.02%
2019/09/04	3	287.67	3	288.67	290.00	0	5,057	0.00%
2019/09/03	3.1	284.35	5	286.30	287.00	-1.9	5,106	-0.04%
2019/09/02	7	273.71	11	273.00	281.00	-4	5,146	-0.08%
2019/08/30	2	267.25	0	0.00	266.50	2	5,125	0.04%
2019/08/29	2	269.50	1	265.00	265.00	1	5,219	0.02%
2019/08/28	4	268.25	3	268.17	269.00	1	5,299	0.02%
2019/08/27	7	261.29	19	261.95	262.50	-12	5,312	-0.23%
2019/08/26	1	250.00	3	253.00	249.50	-2	5,447	-0.04%
2019/08/23	2	261.00	7	260.93	261.00	-5	5,519	-0.09%
2019/08/22	2	259.75	4	257.50	258.50	-2	5,564	-0.04%
2019/08/21	21	255.00	9	254.94	256.50	12	5,700	0.21%
2019/08/20	3	256.00	3	257.00	251.00	0	5,910	0.00%
2019/08/19	5	254.80	5	254.40	254.50	0	6,017	0.00%
2019/08/16	4	245.25	4	245.25	245.50	0	6,044	0.00%
2019/08/15	4	239.88	13	240.46	244.50	-9	6,130	-0.15%
2019/08/14	15	240.53	17	241.94	240.00	-2	6,231	-0.03%
2019/08/13	4	237.50	6	235.75	235.00	-2	6,284	-0.03%
2019/08/12	15	235.67	13	235.19	235.00	2	6,411	0.03%
2019/08/08	2	228.50	6	227.92	230.00	-4	6,462	-0.06%
2019/08/07	5	223.00	26	219.77	220.00	-21	6,611	-0.32%
2019/08/06	14	205.64	4	207.38	210.50	10	6,693	0.15%
2019/08/05	7	215.86	12	214.29	212.00	-5	6,778	-0.07%
2019/08/02	5	218.60	3	222.83	220.50	2	6,970	0.03%
2019/08/01	2	222.00	2	219.00	219.00	0	7,121	0.00%
2019/07/31	4	214.00	5	217.40	223.00	-1	7,175	-0.01%
2019/07/30	2	220.25	2	220.50	217.50	0	7,209	0.00%
2019/07/29	8	221.50	7	222.36	222.00	1	7,254	0.01%
2019/07/26	7	220.43	9	221.22	222.00	-2	7,360	-0.03%
2019/07/25	22	218.89	7	219.00	218.50	15	7,387	0.20%
2019/07/24	8	225.13	4	223.13	223.50	4	7,469	0.05%
2019/07/23	5	223.60	20	223.53	227.00	-15	7,558	-0.20%
2019/07/22	11	222.95	11	226.59	219.50	0	7,585	0.00%
2019/07/19	8	235.00	8	235.50	235.00	0	7,469	0.00%
2019/07/18	7	235.71	13	237.23	234.00	-6	7,522	-0.08%
2019/07/17	23	234.59	35	235.07	234.00	-12	7,585	-0.16%
2019/07/16	17	238.41	52	238.86	241.50	-35	7,621	-0.46%
2019/07/15	20	248.90	13	249.04	247.00	7	7,583	0.09%
2019/07/12	17	250.00	6	247.50	249.00	11	7,551	0.15%
2019/07/11	34	247.46	13	247.85	250.00	21	7,537	0.28%
2019/07/10	4	233.25	16	232.38	235.00	-12	7,471	-0.16%
2019/07/09	4	243.63	4	242.00	239.00	0	7,501	0.00%
2019/07/08	1	243.00	6	242.50	243.50	-5	7,579	-0.07%
2019/07/05	14	244.82	4	243.63	242.00	10	7,622	0.13%
2019/07/04	5	249.70	3	251.17	250.50	2	7,672	0.03%
2019/07/03	2	255.50	3	251.17	248.00	-1	7,733	-0.01%
2019/07/02	21	256.21	24	257.25	248.00	-3	7,831	-0.04%
2019/07/01	21	252.33	14	254.43	253.00	7	7,872	0.09%
2019/06/28	8	241.38	8	243.00	242.50	0	7,917	0.00%
2019/06/27	4	233.38	5	233.10	232.50	-1	7,886	-0.01%
2019/06/26	8	231.06	8	231.19	232.50	0	7,910	0.00%
2019/06/25	7	234.43	6	230.42	229.00	1	7,972	0.01%
2019/06/24	7	235.71	7	236.00	238.50	0	8,121	0.00%
2019/06/21	7	241.43	6	238.08	235.50	1	8,232	0.01%
2019/06/20	6	242.08	9	242.39	241.50	-3	8,222	-0.04%
2019/06/19	10	247.15	10	245.60	242.50	0	8,222	0.00%
2019/06/18	8	243.56	6	244.08	243.00	2	8,163	0.02%
2019/06/17	23	236.37	3	238.83	243.00	20	8,214	0.24%
2019/06/14	3	238.50	17	237.21	235.50	-14	8,362	-0.17%
2019/06/13	6	238.42	7	240.07	240.50	-1	8,470	-0.01%
2019/06/12	4	243.88	2	241.00	240.00	2	8,746	0.02%
2019/06/11	8	244.44	10	244.20	244.50	-2	8,819	-0.02%
2019/06/10	15	239.90	20	240.98	242.00	-5	8,819	-0.06%
2019/06/06	8	231.44	4	232.63	235.50	4	8,777	0.05%
2019/06/05	13	234.77	13	230.65	227.00	0	8,750	0.00%
2019/06/04	10	231.75	12	231.25	232.00	-2	8,718	-0.02%
2019/06/03	7	229.36	8	229.81	232.00	-1	8,800	-0.01%
2019/05/31	17	222.59	14	219.25	226.00	3	8,804	0.03%
2019/05/30	3	213.50	3	215.50	213.50	0	8,684	0.00%
2019/05/29	8	211.00	8	211.81	212.50	0	8,725	0.00%
2019/05/28	9	212.39	14	210.46	211.00	-5	8,791	-0.06%
2019/05/27	49	211.37	42	212.69	207.00	7	8,780	0.08%
2019/05/24	29	235.22	29	222.64	218.00	0	8,745	0.00%
2019/05/23	16	233.34	11	233.14	235.50	5	8,836	0.06%
2019/05/22	10	236.60	10	235.85	232.00	0	8,785	0.00%
2019/05/21	10	232.55	28	231.04	236.00	-18	8,790	-0.20%
2019/05/20	19	226.42	14	221.07	234.00	5	8,744	0.06%
2019/05/17	12	231.67	9	237.11	228.00	3	8,717	0.03%
2019/05/16	6	247.92	5	246.50	244.00	1	8,747	0.01%
2019/05/15	14	248.64	15	248.93	246.50	-1	8,841	-0.01%
2019/05/14	7	242.29	7	247.14	252.00	0	8,826	0.00%
2019/05/13	3	227.83	3	233.33	239.00	0	8,783	0.00%
2019/05/10	21	232.98	19	234.00	227.50	2	8,843	0.02%
2019/05/09	8	253.56	14	247.07	240.00	-6	8,825	-0.07%
2019/05/08	5	254.60	2	254.75	259.50	3	8,744	0.03%
2019/05/07	7	259.07	6	260.00	260.00	1	8,745	0.01%
2019/05/06	9	253.22	7	252.07	254.00	2	8,780	0.02%
2019/05/03	20	260.78	3	258.83	261.50	17	8,796	0.19%
2019/05/02	4	253.75	6	254.08	255.00	-2	8,886	-0.02%
2019/04/30	8	256.25	8	247.63	259.00	0	8,967	0.00%
2019/04/29	13	253.65	25	255.84	249.50	-12	8,959	-0.13%
2019/04/26	10	277.45	6	278.50	277.00	4	8,970	0.04%
2019/04/25	3	272.17	3	273.67	275.00	0	9,071	0.00%
2019/04/24	3	278.83	2	275.50	275.50	1	9,157	0.01%
2019/04/23	4	277.75	2	278.50	285.00	2	9,240	0.02%
2019/04/22	9	296.06	8	287.56	288.50	1	9,279	0.01%
2019/04/19	8	291.81	10	292.30	295.00	-2	9,271	-0.02%
2019/04/18	6	287.08	6	285.33	284.00	0	9,290	0.00%
2019/04/17	7	282.64	6	284.00	280.00	1	9,419	0.01%
2019/04/16	5	281.50	4	282.25	282.00	1	9,648	0.01%
2019/04/15	3	275.17	7	276.14	273.00	-4	9,694	-0.04%
2019/04/12	7	264.36	6	262.75	265.50	1	9,791	0.01%
2019/04/11	12	260.46	9	258.83	257.00	3	9,902	0.03%
2019/04/10	9	260.67	7	261.21	257.00	2	10,040	0.02%
2019/04/09	5	268.40	4	269.13	269.00	1	10,176	0.01%
2019/04/08	12	270.50	15	273.37	273.50	-3	10,374	-0.03%
2019/04/03	16	266.13	13	265.69	263.50	3	10,533	0.03%
2019/04/02	18	256.94	28	255.04	267.00	-10	10,583	-0.09%
2019/04/01	11	244.00	29	244.22	247.50	-18	10,473	-0.17%
2019/03/29	3	239.00	3	237.33	237.00	0	10,488	0.00%
2019/03/28	5	242.10	16	240.75	238.00	-11	10,791	-0.10%
2019/03/27	23	243.93	33	242.58	242.00	-10	11,044	-0.09%
2019/03/26	19	233.74	12	235.04	239.00	7	11,089	0.06%
2019/03/25	6	224.83	3	228.50	230.00	3	11,210	0.03%
2019/03/22	9	227.72	10	227.90	228.00	-1	11,171	-0.01%
2019/03/21	5	226.40	3	227.00	226.00	2	11,459	0.02%
2019/03/20	23	229.13	2	228.75	230.00	21	11,664	0.18%
2019/03/19	13	235.35	16	230.72	229.00	-3	11,779	-0.03%
2019/03/18	10	227.30	10	229.70	230.00	0	11,796	0.00%
2019/03/15	10	227.05	15	224.87	223.00	-5	12,036	-0.04%
2019/03/14	7	220.29	5	217.90	217.00	2	11,887	0.02%
2019/03/13	3	215.00	4	216.75	215.00	-1	11,950	-0.01%
2019/03/12	4	219.00	4	217.38	212.50	0	11,977	0.00%
2019/03/11	6	216.58	5	216.80	217.00	1	12,032	0.01%
2019/03/08	4	214.00	5	212.80	217.00	-1	12,102	-0.01%
2019/03/07	21	213.31	5	218.00	212.00	16	12,116	0.13%
2019/03/06	4	217.63	8	220.00	220.50	-4	12,089	-0.03%
2019/03/05	6	213.42	3	215.00	213.00	3	12,016	0.02%
2019/03/04	6	221.08	6	221.83	220.00	0	12,086	0.00%
2019/02/27	5	214.40	4	214.25	213.00	1	11,987	0.01%
2019/02/26	5	218.10	7	216.43	211.00	-2	11,909	-0.02%
2019/02/25	11	221.23	6	222.58	220.00	5	11,861	0.04%
2019/02/22	9	205.83	14	214.61	220.50	-5	11,823	-0.04%
2019/02/21	4	201.38	3	201.50	200.50	1	11,629	0.01%
2019/02/20	9	203.33	4	199.00	197.50	5	11,651	0.04%
2019/02/19	5	197.30	4	197.13	198.00	1	11,614	0.01%
2019/02/18	8	201.25	6	201.50	202.00	2	11,589	0.02%
2019/02/15	5	204.80	5	200.50	198.00	0	11,485	0.00%
2019/02/14	3	215.33	37	209.62	207.50	-34	11,294	-0.30%
2019/02/13	26	229.00	12	229.67	220.50	14	11,111	0.13%
2019/02/12	5	220.90	6	222.08	223.50	-1	10,921	-0.01%
2019/02/11	23	216.24	8	214.13	220.00	15	10,777	0.14%
2019/01/30	5	195.00	7	198.07	200.00	-2	10,609	-0.02%
2019/01/29	3	185.33	8	186.88	189.50	-5	10,427	-0.05%
2019/01/28	7	187.93	5	188.00	183.50	2	10,354	0.02%
2019/01/25	5	186.50	0	0.00	187.00	5	10,319	0.05%
2019/01/23	10	180.35	7	178.86	182.00	3	10,139	0.03%
2019/01/22	5	178.80	1	177.50	177.00	4	9,931	0.04%
2019/01/21	3	182.83	4	184.38	186.50	-1	9,776	-0.01%
2019/01/18	17	183.74	16	185.84	182.50	1	9,662	0.01%
2019/01/17	8	192.31	7	192.43	191.00	1	9,516	0.01%
2019/01/16	3	188.67	3	189.00	188.00	0	9,336	0.00%
2019/01/15	5	181.70	8	180.38	188.00	-3	9,210	-0.03%
2019/01/14	5	182.40	2	181.00	178.00	3	9,043	0.03%
2019/01/11	4	194.75	3	192.50	190.00	1	8,916	0.01%
2019/01/10	5	194.00	7	192.21	192.50	-2	8,818	-0.02%
2019/01/09	5	193.80	7	190.93	193.00	-2	8,722	-0.02%
2019/01/08	7	186.64	12	190.88	192.00	-5	8,552	-0.06%
2019/01/07	14	179.39	21	177.71	180.00	-7	8,280	-0.08%
2019/01/04	7	174.93	5	175.40	172.00	2	8,204	0.02%
2019/01/03	15	186.97	50	189.12	184.50	-35	7,999	-0.44%
2019/01/02	49	190.98	13	190.88	186.00	36	7,802	0.46%
2018/12/28	8	198.56	40	204.00	201.00	-32	7,601	-0.42%
2018/12/27	42	207.07	34	212.44	201.50	8	7,382	0.11%
2018/12/26	13	200.23	11	200.05	214.00	2	7,077	0.03%
2018/12/25	4	207.13	2	205.50	199.00	2	6,768	0.03%
2018/12/24	4	220.00	4	218.50	221.00	0	6,583	0.00%
2018/12/22	18	218.78	16	221.00	221.00	2	6,461	0.03%
2018/12/21	7	221.71	18	221.06	216.00	-11	6,299	-0.17%
2018/12/20	37	216.65	33	216.62	218.00	4	5,940	0.07%
2018/12/19	14	203.43	6	198.42	204.50	8	5,594	0.14%
2018/12/18	36	190.22	18.1	188.90	186.00	17.9	5,376	0.33%
2018/12/17	14	205.50	0	0.00	205.50	14	5,192	0.27%
2018/12/14	30	215.27	33	217.02	228.00	-3	5,292	-0.06%
2018/12/13	3	192.83	24	207.83	211.50	-21	4,955	-0.42%
2018/12/12	29	185.16	25	187.06	192.50	4	4,703	0.09%
2018/12/11	42	180.10	39	179.54	184.00	3	4,496	0.07%
2018/12/10	24	183.56	67	179.24	179.00	-43	4,288	-1.00%
2018/12/07	6	175.08	10	175.50	181.00	-4	3,934	-0.10%
2018/12/06	43	161.42	11	165.23	166.00	32	3,800	0.84%
2018/12/05	39	177.24	38	178.39	168.00	1	3,707	0.03%
2018/12/04	17	183.65	20	183.68	186.50	-3	3,619	-0.08%
2018/12/03	17	174.53	22	174.14	176.50	-5	3,522	-0.14%
2018/11/30	9	167.61	7	169.29	166.00	2	3,427	0.06%
2018/11/29	6	164.42	29	166.05	169.00	-23	3,367	-0.68%
2018/11/28	4	155.75	3	155.17	154.00	1	3,218	0.03%
2018/11/27	0	0.00	3	152.83	156.00	-3	3,175	-0.09%
2018/11/26	7	143.79	12	144.54	147.00	-5	3,022	-0.17%
2018/11/23	17	143.59	17	143.03	142.00	0	2,985	0.00%
2018/11/22	5	145.10	11	146.95	149.00	-6	2,925	-0.21%
2018/11/21	20	137.55	27.3	144.27	145.50	-7.3	2,828	-0.26%
2018/11/20	0	0.00	7	134.21	132.50	-7	2,708	-0.26%
2018/11/19	15	132.80	19	131.37	133.00	-4	2,689	-0.15%
2018/11/16	16	124.72	12	125.79	125.50	4	2,604	0.15%
2018/11/15	2	117.75	1	109.50	117.50	1	2,548	0.04%
2018/11/14	0	0.00	13	112.31	111.50	-13	2,544	-0.51%
2018/11/13	1.1	109.09	1	110.00	110.50	0.1	2,568	0.00%
2018/11/12	1	111.50	3	111.17	111.50	-2	2,636	-0.08%
2018/11/09	0	0.00	1	107.00	107.50	-1	2,690	-0.04%
2018/11/08	6.2	108.06	7	111.29	107.00	-0.8	2,714	-0.03%
2018/11/07	3	107.17	4	107.75	109.50	-1	2,726	-0.04%
2018/11/06	1	108.00	0	0.00	103.00	1	2,757	0.04%
2018/11/05	3.1	108.34	3	107.83	108.50	0.1	2,804	0.00%
2018/11/02	6	105.83	6	104.92	106.00	0	2,823	0.00%
2018/11/01	1	101.50	3	100.00	102.50	-2	2,891	-0.07%
2018/10/31	6	98.07	5	97.06	97.20	1	2,880	0.03%
2018/10/30	0	0.00	2	93.35	93.60	-2	2,882	-0.07%
2018/10/26	0	0.00	4	92.70	92.00	-4	2,890	-0.14%
2018/10/25	3	92.07	1	95.00	90.80	2	2,885	0.07%
2018/10/23	2	98.80	11	98.09	96.20	-9	2,848	-0.32%
2018/10/22	5	102.50	1	102.50	101.00	4	2,842	0.14%
2018/10/17	6	100.50	7	103.71	100.50	-1	2,831	-0.04%
2018/10/16	3	99.67	1	99.00	101.00	2	2,816	0.07%
2018/10/12	3	93.77	5	95.46	96.20	-2	2,795	-0.07%
2018/10/11	4	88.50	34	88.36	88.30	-30	2,773	-1.08%
2018/10/09	1	98.50	1	98.20	98.10	0	2,796	0.00%
2018/10/05	3	101.00	0	0.00	100.00	3	2,801	0.11%
2018/10/04	0	0.00	1	109.50	108.50	-1	2,785	-0.04%
2018/10/03	4	110.25	1	108.50	108.50	3	2,781	0.11%
2018/10/02	0	0.00	1	114.00	113.00	-1	2,786	-0.04%
2018/10/01	0	0.00	4	113.25	114.00	-4	2,790	-0.14%
2018/09/28	1	111.00	0	0.00	110.50	1	2,798	0.04%
2018/09/26	1	113.00	0	0.00	113.50	1	2,818	0.04%
2018/09/25	13	109.50	3	108.17	109.50	10	2,799	0.36%
2018/09/21	8	102.81	8	104.25	110.00	0	2,765	0.00%
2018/09/20	7	109.71	4	106.63	105.00	3	2,666	0.11%
2018/09/17	6	114.25	0	0.00	117.00	6	2,521	0.24%
2018/09/14	1	118.00	6	117.17	118.00	-5	2,519	-0.20%
2018/09/13	3	116.50	2	117.25	114.00	1	2,497	0.04%
2018/09/12	48	116.10	1	119.50	114.00	47	2,459	1.91%
2018/09/11	15	123.90	31	124.47	122.50	-16	2,399	-0.67%
2018/09/10	13	139.54	40	138.96	135.50	-27	2,303	-1.17%
2018/09/07	7	152.57	9	151.67	150.50	-2	2,247	-0.09%
2018/09/06	10	157.80	11	158.64	157.50	-1	2,210	-0.05%
2018/09/05	8	157.13	7	157.50	156.50	1	2,185	0.05%
2018/09/04	2	153.50	1	153.00	152.50	1	2,135	0.05%
2018/09/03	9	151.33	3	153.00	150.50	6	2,137	0.28%
2018/08/31	4	155.00	0	0.00	158.00	4	2,124	0.19%
2018/08/30	1	155.00	0	0.00	154.50	1	2,178	0.05%
2018/08/29	3	158.00	1	158.00	155.50	2	2,177	0.09%
2018/08/28	1	159.00	0	0.00	158.50	1	2,183	0.05%
2018/08/27	9	160.78	8	161.25	161.00	1	2,208	0.05%
2018/08/24	2	158.50	0	0.00	159.50	2	2,161	0.09%
2018/08/23	2	155.25	0	0.00	154.50	2	2,208	0.09%
2018/08/22	1	161.50	2	158.50	158.00	-1	2,243	-0.04%
2018/08/21	14	159.50	15	158.67	158.50	-1	2,249	-0.04%
2018/08/20	1	151.00	0	0.00	153.50	1	2,281	0.04%
2018/08/17	0	0.00	2	157.75	153.50	-2	2,389	-0.08%
2018/08/16	3	153.50	12	155.79	156.00	-9	2,315	-0.39%
2018/08/14	0	0.00	1	149.50	150.50	-1	2,257	-0.04%
2018/08/13	8	145.56	1	150.50	144.00	7	2,230	0.31%
2018/08/10	5	154.70	7	154.57	152.00	-2	2,188	-0.09%
2018/08/09	11	149.32	3	149.33	152.50	8	2,164	0.37%
2018/08/08	13	152.77	5	149.60	149.50	8	2,113	0.38%
2018/08/07	0	0.00	1	141.00	140.00	-1	2,020	-0.05%
2018/08/06	0	0.00	12	140.17	139.50	-12	2,020	-0.59%
2018/08/03	3	137.50	4	135.88	137.50	-1	2,014	-0.05%
2018/08/02	1	135.00	0	0.00	134.50	1	2,031	0.05%
2018/07/31	1	134.00	7	134.93	135.00	-6	2,009	-0.30%
2018/07/30	1	136.00	1	135.00	133.50	0	2,016	0.00%
2018/07/27	0	0.00	1	134.50	135.00	-1	2,044	-0.05%
2018/07/26	10	133.50	0	0.00	133.00	10	2,125	0.47%
2018/07/25	0	0.00	1	133.50	132.00	-1	2,150	-0.05%
2018/07/23	4	129.00	0	0.00	131.00	4	2,163	0.18%
2018/07/20	14	129.64	14	130.71	130.00	0	2,178	0.00%
2018/07/19	15	131.63	0	0.00	131.50	15	2,196	0.68%
2018/07/18	4	130.00	14	129.57	129.00	-10	2,201	-0.45%
2018/07/17	1	135.00	3	134.83	131.50	-2	2,217	-0.09%
2018/07/16	0	0.00	1	139.00	137.50	-1	2,225	-0.04%
2018/07/13	5	140.60	6	140.67	141.00	-1	2,235	-0.04%
2018/07/12	1	138.00	2	137.25	140.00	-1	2,275	-0.04%
2018/07/10	1	132.00	1	132.50	132.00	0	2,367	0.00%
2018/07/09	9	129.00	0	0.00	128.00	9	2,373	0.38%
2018/07/06	0	0.00	5	132.00	131.00	-5	2,391	-0.21%
2018/07/05	6	129.50	5	132.00	130.00	1	2,493	0.04%
2018/07/04	10	130.95	2	130.00	130.00	8	2,546	0.31%
2018/07/03	3	137.17	2	137.50	134.50	1	2,558	0.04%
2018/07/02	4	144.13	4	140.00	140.00	0	2,629	0.00%
2018/06/29	1	142.00	0	0.00	142.00	1	2,632	0.04%
2018/06/28	2	141.50	2	142.75	140.50	0	2,625	0.00%
2018/06/27	0	0.00	1	142.00	142.50	-1	2,624	-0.04%
2018/06/26	2	138.00	0	0.00	141.00	2	2,616	0.08%
2018/06/25	2	139.00	1	139.50	138.00	1	2,611	0.04%
2018/06/21	0	0.00	2	148.00	149.00	-2	2,586	-0.08%
2018/06/20	2	144.50	1	144.50	144.50	1	2,600	0.04%
2018/06/19	5	149.80	1	154.00	146.50	4	2,584	0.15%
2018/06/15	1	154.00	0	0.00	153.00	1	2,573	0.04%
2018/06/14	2	158.50	3	158.33	157.00	-1	2,560	-0.04%
2018/06/13	0	0.00	5	163.10	161.00	-5	2,567	-0.19%
2018/06/12	0	0.00	18	167.11	166.00	-18	2,564	-0.70%
2018/06/11	2	166.00	0	0.00	165.00	2	2,553	0.08%
2018/06/08	0	0.00	1	164.00	163.50	-1	2,548	-0.04%
2018/06/07	5	168.20	1	167.50	165.50	4	2,558	0.16%
2018/06/06	5	162.60	1	161.00	162.50	4	2,524	0.16%
2018/06/05	13	161.19	1	161.50	159.50	12	2,564	0.47%
2018/06/04	15	163.40	3	164.33	162.00	12	2,568	0.47%
2018/06/01	1	160.00	4	159.00	158.00	-3	2,574	-0.12%
2018/05/31	2	163.75	8	164.50	159.50	-6	2,599	-0.23%
2018/05/30	21	159.14	2	160.25	159.50	19	2,540	0.75%
2018/05/29	2	154.25	24	154.65	153.50	-22	2,486	-0.88%
2018/05/28	35	158.86	37	158.93	159.50	-2	2,463	-0.08%
2018/05/25	42	149.13	33	153.14	156.50	9	2,379	0.38%
2018/05/24	0	0.00	4	141.50	143.00	-4	2,247	-0.18%
2018/05/23	4	138.00	10	141.50	138.50	-6	2,264	-0.26%
2018/05/22	20	146.63	0	0.00	143.50	20	2,303	0.87%
2018/05/21	1	141.00	1	142.00	142.00	0	2,310	0.00%
2018/05/18	2	143.00	1	145.50	140.50	1	2,339	0.04%
2018/05/17	18	143.31	6	143.17	143.00	12	2,403	0.50%
2018/05/16	0	0.00	10	138.50	138.50	-10	2,556	-0.39%
2018/05/14	1	138.50	1	138.00	137.50	0	2,713	0.00%
2018/05/10	0	0.00	2	137.50	138.00	-2	2,747	-0.07%
2018/05/09	20	135.50	18	135.00	133.00	2	2,721	0.07%
2018/05/08	0	0.00	1	133.00	133.00	-1	2,722	-0.04%
2018/05/07	2	135.50	0	0.00	134.00	2	2,731	0.07%
2018/05/04	12	130.00	12	135.00	135.00	0	2,724	0.00%
2018/05/03	12	135.04	21	136.98	130.50	-9	2,693	-0.33%
2018/05/02	1	147.50	1	145.00	145.00	0	2,656	0.00%
2018/04/26	5	140.20	5	138.80	136.00	0	2,623	0.00%
2018/04/25	5	140.90	5	139.00	141.00	0	2,599	0.00%
2018/04/23	1	140.00	0	0.00	138.50	1	2,606	0.04%
2018/04/20	1	145.00	1	147.00	145.00	0	2,562	0.00%
2018/04/19	1	140.00	1	138.00	136.50	0	2,509	0.00%
2018/04/18	2	140.50	3	140.83	140.50	-1	2,509	-0.04%
2018/04/17	0	0.00	5	136.00	135.00	-5	2,454	-0.20%
2018/04/16	10	132.30	0	0.00	130.00	10	2,409	0.42%
2018/04/13	2	136.00	3	135.83	136.00	-1	2,389	-0.04%
2018/04/12	24	133.56	5	133.40	134.00	19	2,453	0.77%
2018/04/11	24	133.94	17	138.47	134.00	7	2,462	0.28%
2018/04/10	1	148.50	24	148.71	143.50	-23	2,357	-0.98%
2018/04/09	12	157.58	11	159.41	157.50	1	2,319	0.04%
2018/04/03	5	156.30	5	153.20	154.00	0	2,298	0.00%
2018/03/31	0	0.00	2	143.00	142.50	-2	2,249	-0.09%
2018/03/30	2	146.75	1	146.50	144.00	1	2,258	0.04%
2018/03/26	0	0.00	2	149.00	150.50	-2	2,332	-0.09%
2018/03/23	6	143.67	2	144.00	145.00	4	2,371	0.17%
2018/03/22	1	150.50	0	0.00	149.00	1	2,366	0.04%
2018/03/21	3	153.00	3	155.00	152.00	0	2,393	0.00%
2018/03/20	20	153.25	1	155.00	151.50	19	2,407	0.79%
2018/03/16	2	151.00	0	0.00	151.00	2	2,505	0.08%
2018/03/15	1	156.00	9	156.89	156.50	-8	2,563	-0.31%
2018/03/14	1	156.00	2	155.50	154.00	-1	2,626	-0.04%
2018/03/13	11	156.05	22	154.07	156.00	-11	2,720	-0.40%
2018/03/12	9	149.33	11	150.36	150.00	-2	2,817	-0.07%
2018/03/09	12	148.42	27	150.28	145.00	-15	2,830	-0.53%
2018/03/08	4	153.50	1	151.50	153.00	3	2,826	0.11%
2018/03/07	9	156.67	13	154.50	151.50	-4	2,915	-0.14%
2018/03/06	27	164.06	17	168.38	162.50	10	2,908	0.34%
2018/03/05	2	168.00	0	0.00	168.00	2	2,937	0.07%
2018/03/01	11	161.77	1	165.50	165.50	10	3,029	0.33%
2018/02/27	10	163.00	10	168.50	163.00	0	3,097	0.00%
2018/02/23	3	161.50	7	163.43	161.00	-4	3,161	-0.13%
2018/02/22	2	162.00	10	161.60	162.00	-8	3,147	-0.25%
2018/02/21	0	0.00	6	171.58	169.50	-6	3,104	-0.19%
2018/02/12	9	161.00	1	161.00	161.00	8	3,074	0.26%
2018/02/09	11	158.86	0	0.00	157.50	11	3,067	0.36%
2018/02/08	31	167.61	11.8	172.12	165.50	19.2	3,057	0.63%
2018/02/07	23	195.70	14.2	199.10	182.50	8.8	2,890	0.30%
2018/02/06	14	199.71	26	201.56	198.00	-12	2,812	-0.43%
2018/02/05	3	204.83	1	197.50	220.00	2	2,781	0.07%
2018/02/02	0	0.00	1	213.50	214.50	-1	2,812	-0.04%
2018/02/01	10	220.00	11	220.91	219.00	-1	2,880	-0.03%
2018/01/30	0	0.00	1	224.00	218.50	-1	2,914	-0.03%
2018/01/25	4	234.50	0	0.00	224.00	4	2,937	0.14%
2018/01/24	1	230.00	0.1	230.50	230.50	0.9	2,902	0.03%
2018/01/19	0	0.00	4	225.00	225.00	-4	2,967	-0.13%
2018/01/18	17	226.59	17	230.29	226.50	0	2,970	0.00%
2018/01/17	2	236.50	0	0.00	231.50	2	2,955	0.07%
2018/01/16	2	226.00	0	0.00	229.50	2	2,915	0.07%
2018/01/11	2	217.75	1	218.00	217.50	1	2,945	0.03%
2018/01/10	1	220.00	1	222.50	221.50	0	2,956	0.00%
2018/01/09	31	219.23	1	219.00	219.00	30	2,951	1.02%
2018/01/08	4	233.25	17	226.68	220.50	-13	2,921	-0.44%
2018/01/05	2	244.00	4	244.50	244.50	-2	2,843	-0.07%
2018/01/04	17	235.32	5	238.90	239.50	12	2,843	0.42%
2018/01/03	1	238.50	8	237.88	238.00	-7	2,879	-0.24%