智邦 (2345)-元大-八德券商分點個股進出

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
708
漲跌
▲4
漲幅
+0.57%
成交量
6,682張
產業
上市通信網路類股▼0.33%
1041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－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	10	707.40	0	0.00	708.00	10	4,150	0.24%
2024/12/02	4.1	701.70	4.6	716.32	704.00	-0.6	4,069	-0.01%
2024/11/29	6.1	647.25	6.1	652.46	657.00	0	3,941	0.00%
2024/11/28	0.1	643.00	0	0.00	647.00	0.1	3,924	0.00%
2024/11/27	4	655.25	3.1	650.74	658.00	0.9	3,870	0.02%
2024/11/26	6	640.67	1	648.00	632.00	5	3,756	0.13%
2024/11/25	2	653.50	2.1	661.67	640.00	-0.1	3,712	0.00%
2024/11/22	1.1	644.27	1.1	655.10	640.00	0.1	3,622	0.00%
2024/11/21	8	613.13	7	625.28	630.00	1	3,561	0.03%
2024/11/20	0	0.00	1.1	611.00	625.00	-1.1	3,489	-0.03%
2024/11/18	5	594.00	5	600.00	592.00	0	3,437	0.00%
2024/11/14	1	599.00	0.1	596.76	594.00	0.9	3,391	0.03%
2024/11/13	0	605.00	1	590.00	608.00	-1	3,333	-0.03%
2024/11/12	12.4	571.59	12	564.00	564.00	0.4	3,233	0.01%
2024/11/11	13	583.92	13	579.69	579.00	0	3,202	0.00%
2024/11/08	8.1	582.99	8	584.00	584.00	0.1	3,186	0.00%
2024/11/07	0	0.00	2.5	574.60	588.00	-2.5	3,103	-0.08%
2024/11/04	8.5	545.76	8	542.00	542.00	0.5	3,077	0.02%
2024/11/01	15	544.53	15	550.80	553.00	0	3,070	0.00%
2024/10/30	0	0.00	0	565.40	552.00	0	3,035	0.00%
2024/10/29	8	560.00	8.2	553.05	553.00	-0.2	3,000	-0.01%
2024/10/28	7	590.43	7	575.43	573.00	0	2,963	0.00%
2024/10/25	0.2	592.00	0	0.00	596.00	0.2	2,925	0.01%
2024/10/24	4	564.00	4	571.00	570.00	0	2,883	0.00%
2024/10/23	8	574.00	8	565.00	565.00	0	2,913	0.00%
2024/10/22	6	575.00	6	580.00	586.00	0	2,924	0.00%
2024/10/18	1	564.02	3.2	570.54	569.00	-2.1	2,929	-0.07%
2024/10/17	5	544.00	5	543.00	543.00	0	2,913	0.00%
2024/10/16	8	548.00	8	552.00	554.00	0	2,908	0.00%
2024/10/15	8	551.00	8	557.00	558.00	0	2,893	0.00%
2024/10/14	0	0.00	2	555.82	556.00	-2	2,902	-0.07%
2024/10/11	8	528.00	9	537.00	537.00	-1	2,909	-0.03%
2024/10/09	0	0.00	1	532.00	532.00	-1	2,909	-0.03%
2024/10/08	10	504.40	10.1	515.77	520.00	-0.1	2,838	0.00%
2024/10/07	0	510.00	0	0.00	506.00	0	2,774	0.00%
2024/10/04	8.3	521.89	8	501.50	492.00	0.3	2,754	0.01%
2024/10/01	0	519.00	0	528.00	524.00	0	2,700	0.00%
2024/09/30	8.1	534.02	8	532.00	532.00	0	2,721	0.00%
2024/09/27	1	544.99	2	543.00	542.00	-1	2,693	-0.04%
2024/09/26	7	546.14	6	532.00	532.00	1	2,649	0.04%
2024/09/25	7	566.97	2.1	550.54	550.00	5	2,570	0.19%
2024/09/24	0.2	560.00	5	564.40	566.00	-4.9	2,497	-0.19%
2024/09/23	0	553.00	5	553.41	552.00	-5	2,481	-0.20%
2024/09/19	6	519.52	12	541.42	547.00	-6	2,463	-0.24%
2024/09/18	16	543.00	0	0.00	521.00	16	2,446	0.65%
2024/09/16	1	523.11	3.2	538.49	550.00	-2.2	2,453	-0.09%
2024/09/11	0	0.00	0.5	498.50	494.50	-0.5	2,370	-0.02%
2024/09/10	21.1	515.27	21	495.00	495.00	0.1	2,373	0.00%
2024/09/09	16.5	509.12	16	513.00	515.00	0.5	2,441	0.02%
2024/09/06	10	512.00	10	518.00	520.00	0	2,484	0.00%
2024/09/04	10	507.99	11	502.10	502.00	-1	2,498	-0.04%
2024/09/03	1	525.00	0	524.00	527.00	1	2,532	0.04%
2024/09/02	0	525.00	1.1	532.96	531.00	-1.1	2,654	-0.04%
2024/08/30	10	514.00	10	508.00	508.00	0	2,620	0.00%
2024/08/29	11	505.18	11	514.36	514.00	0	2,648	0.00%
2024/08/28	10	518.00	10	511.00	510.00	0	2,673	0.00%
2024/08/27	1	519.00	0	0.00	522.00	1	2,748	0.04%
2024/08/26	0	0.00	2	521.00	519.00	-2	2,806	-0.07%
2024/08/23	1	514.00	0	0.00	515.00	1	2,891	0.03%
2024/08/22	1	520.00	0	0.00	520.00	1	2,908	0.03%
2024/08/16	0.2	520.00	0	0.00	515.00	0.2	3,002	0.01%
2024/08/15	0	503.00	0	0.00	500.00	0	2,997	0.00%
2024/08/09	10	495.00	10.2	493.04	493.00	-0.2	3,195	-0.01%
2024/08/08	16	497.94	16	491.00	491.00	0	3,185	0.00%
2024/08/07	10	458.00	10	498.25	495.50	0	3,182	0.00%
2024/08/06	0	458.70	0.1	467.50	453.50	0	3,196	0.00%
2024/08/05	0.2	446.50	0	453.00	446.50	0.2	3,185	0.00%
2024/08/02	8	514.00	8	496.00	496.00	0	3,205	0.00%
2024/08/01	0	0.00	3	525.00	520.00	-3	3,227	-0.09%
2024/07/31	10	501.00	11	506.09	507.00	-1	3,251	-0.03%
2024/07/30	10	501.50	10	510.50	510.00	0	3,334	0.00%
2024/07/29	5	515.00	5	505.00	505.00	0	3,384	0.00%
2024/07/26	8.1	501.11	9	510.33	511.00	-0.9	3,436	-0.03%
2024/07/23	11.1	515.23	6.4	511.78	512.00	4.7	3,497	0.13%
2024/07/22	0	505.00	0.1	513.00	511.00	-0.1	3,521	0.00%
2024/07/19	0.2	510.50	0	0.00	521.00	0.2	3,495	0.01%
2024/07/18	0	502.50	21	502.14	503.00	-21	3,499	-0.60%
2024/07/17	0.2	530.73	0	0.00	526.00	0.2	3,534	0.01%
2024/07/16	5	538.00	5	545.00	544.00	0	3,554	0.00%
2024/07/15	1.1	541.95	0.1	559.00	542.00	1	3,595	0.03%
2024/07/12	1	571.00	0	578.00	571.00	1	3,599	0.03%
2024/07/11	0.1	577.00	0	0.00	578.00	0.1	3,620	0.00%
2024/07/10	0.1	573.00	1	571.00	575.00	-0.9	3,655	-0.02%
2024/07/04	1	568.00	5	560.60	571.00	-4	3,750	-0.11%
2024/07/02	0	541.00	0	0.00	551.00	0	3,774	0.00%
2024/06/28	0.1	551.20	0.1	557.00	555.00	0	3,786	0.00%
2024/06/25	2	524.00	2	528.50	532.00	0	3,783	0.00%
2024/06/18	1	537.00	1	544.00	545.00	0	3,987	0.00%
2024/06/17	1.1	542.99	1	549.00	543.00	0.1	4,086	0.00%
2024/06/14	4	552.00	4	581.00	556.00	0	4,106	0.00%
2024/06/12	1	540.00	1	540.00	536.00	0	4,106	0.00%
2024/06/11	0	0.00	1	529.00	529.00	-1	4,121	-0.02%
2024/06/07	1	531.00	2	530.00	532.00	-1	4,157	-0.02%
2024/06/06	1	550.00	1	547.00	544.00	0	4,211	0.00%
2024/06/04	1	527.00	0.1	531.00	535.00	1	4,235	0.02%
2024/06/03	1	515.00	1	518.00	525.00	0	4,223	0.00%
2024/05/31	1.1	506.09	0	0.00	504.00	1.1	4,224	0.03%
2024/05/30	0	0.00	2	535.00	525.00	-2	4,183	-0.05%
2024/05/29	0	0.00	1.1	530.00	527.00	-1.1	4,144	-0.03%
2024/05/28	0.1	505.00	0	0.00	502.00	0.1	4,089	0.00%
2024/05/27	0	522.00	0	0.00	514.00	0	4,133	0.00%
2024/05/24	0	0.00	0	511.00	512.00	0	4,197	0.00%
2024/05/23	0	0.00	1	501.00	510.00	-1	4,241	-0.02%
2024/05/22	1	506.00	0	0.00	506.00	1	4,236	0.02%
2024/05/17	0	0.00	0	500.00	499.50	0	4,271	0.00%
2024/05/16	21	501.31	4	492.24	494.50	17	4,254	0.40%
2024/05/15	0	468.00	1	464.50	469.50	-1	4,164	-0.02%
2024/05/14	3	470.00	3	467.50	470.00	0	4,316	0.00%
2024/05/13	1	453.00	1	459.00	454.00	0	4,308	0.00%
2024/05/10	2	463.50	4	463.38	461.50	-2	4,318	-0.05%
2024/05/09	0	0.00	1	454.00	444.00	-1	4,257	-0.02%
2024/05/08	2	447.50	2	441.00	445.00	0	4,247	0.00%
2024/05/07	1	450.50	0	0.00	446.00	1	4,223	0.02%
2024/05/06	0.2	457.00	3	457.17	458.50	-2.8	4,185	-0.07%
2024/05/03	8.1	448.45	5	439.70	442.50	3.1	4,140	0.07%
2024/04/30	1	470.00	0	467.00	461.50	1	3,998	0.02%
2024/04/29	2	450.30	3	456.33	447.50	-1	3,941	-0.03%
2024/04/26	3.2	429.27	1	424.00	428.00	2.2	3,879	0.06%
2024/04/25	1	404.00	1	401.00	401.00	0	3,829	0.00%
2024/04/24	2	416.25	7	420.00	412.00	-5	3,817	-0.13%
2024/04/23	3	405.00	1	409.00	405.00	2	3,785	0.05%
2024/04/22	1	395.00	0	0.00	384.50	1	3,700	0.03%
2024/04/19	3	395.02	1	402.50	401.00	2	3,676	0.05%
2024/04/18	2.2	403.99	21	404.10	409.00	-18.9	3,640	-0.52%
2024/04/17	2.1	410.19	1	415.50	408.00	1.1	3,619	0.03%
2024/04/16	0.2	419.68	0	0.00	416.50	0.2	3,571	0.01%
2024/04/15	5.1	440.31	2	432.00	431.00	3.1	3,569	0.09%
2024/04/12	2	460.75	2	458.50	456.00	0	3,523	0.00%
2024/04/11	1.1	482.36	0	0.00	473.00	1.1	3,496	0.03%
2024/04/09	0.2	475.50	0	0.00	465.00	0.2	3,502	0.01%
2024/04/08	0.1	468.00	1	469.00	466.00	-0.9	3,496	-0.03%
2024/04/03	3	450.33	2	456.50	461.00	1	3,473	0.03%
2024/04/02	1	456.00	1	456.00	456.00	0	3,482	0.00%
2024/04/01	1	460.00	1	466.00	460.50	0	3,484	0.00%
2024/03/29	0.1	462.55	0	0.00	463.00	0.1	3,488	0.00%
2024/03/28	1.1	449.43	1	453.00	458.50	0.1	3,485	0.00%
2024/03/27	1.1	457.64	1	456.00	453.00	0.1	3,495	0.00%
2024/03/26	2.1	470.90	2	468.00	465.50	0.1	3,520	0.00%
2024/03/25	2	476.25	2	480.50	475.00	0	3,583	0.00%
2024/03/22	0	0.00	20	468.30	481.00	-20	3,568	-0.56%
2024/03/20	5.2	438.64	1.2	442.00	437.50	4	3,487	0.11%
2024/03/19	10	447.50	0	448.08	444.00	10	3,419	0.29%
2024/03/18	1	456.47	0	0.00	457.50	1	3,448	0.03%
2024/03/15	2.1	457.00	2	455.75	454.00	0.1	3,417	0.00%
2024/03/14	0.5	465.63	0	0.00	465.50	0.5	3,370	0.01%
2024/03/13	1.1	466.65	1	465.00	465.00	0.1	3,340	0.00%
2024/03/12	3.2	474.06	3	475.33	475.50	0.2	3,268	0.01%
2024/03/11	1.2	481.82	1	492.50	491.00	0.2	3,173	0.01%
2024/03/08	5.1	494.75	0	0.00	491.00	5.1	3,130	0.16%
2024/03/05	0.1	515.00	0	0.00	514.00	0.1	3,052	0.00%
2024/03/01	1	505.00	1	508.00	504.00	0	3,063	0.00%
2024/02/27	4.2	506.57	3	502.67	502.00	1.2	2,991	0.04%
2024/02/26	3.2	518.00	2	519.00	520.00	1.2	2,925	0.04%
2024/02/22	1.1	535.80	1	535.00	535.00	0.1	2,896	0.00%
2024/02/21	0.1	550.00	0	0.00	547.00	0.1	2,908	0.00%
2024/02/16	0	0.00	1	555.00	558.00	-1	2,919	-0.03%
2024/02/15	2	513.00	1	523.00	539.00	1	2,918	0.03%
2024/02/05	1	550.00	0	0.00	548.00	1	2,802	0.04%
2024/02/01	0	0.00	2	536.00	542.00	-2	2,774	-0.07%
2024/01/31	0	0.00	3	528.67	529.00	-3	2,771	-0.11%
2024/01/24	1	521.00	0	0.00	522.00	1	2,906	0.03%
2024/01/23	1.1	529.73	2	536.00	522.00	-0.9	2,951	-0.03%
2024/01/22	0	0.00	1.2	534.67	542.00	-1.2	2,932	-0.04%
2024/01/19	2	517.00	1	515.00	517.00	1	2,931	0.03%
2024/01/18	1	504.00	1	514.00	504.00	0	2,936	0.00%
2024/01/17	1	509.00	1	515.00	509.00	0	2,943	0.00%
2024/01/16	1	512.00	0	0.00	513.00	1	2,965	0.03%
2024/01/15	0	0.00	2	516.50	516.00	-2	2,982	-0.07%
2024/01/12	2	510.00	1	514.00	510.00	1	3,003	0.03%
2024/01/11	0	0.00	1	516.00	520.00	-1	3,079	-0.03%
2024/01/10	1	510.00	0	0.00	508.00	1	3,179	0.03%
2024/01/09	1	511.00	4	514.75	516.00	-3	3,204	-0.09%
2024/01/08	0	495.50	0	0.00	496.50	0	3,169	0.00%
2024/01/05	0	0.00	5	499.00	486.50	-5	3,212	-0.16%
2024/01/03	4	487.99	0	0.00	490.00	4	3,323	0.12%
2024/01/02	1.1	511.35	0	0.00	493.50	1.1	3,320	0.03%
2023/12/29	1	516.96	1	522.00	523.00	0	3,387	0.00%
2023/12/28	1	523.00	2	525.00	523.00	-1	3,441	-0.03%
2023/12/27	1	517.00	1	515.00	519.00	0	3,452	0.00%
2023/12/22	4.1	489.63	0	0.00	489.50	4.1	3,541	0.11%
2023/12/21	0.1	487.63	0	0.00	488.50	0.1	3,559	0.00%
2023/12/20	2.4	490.34	2	494.00	496.00	0.4	3,581	0.01%
2023/12/18	0	502.00	0	0.00	514.00	0	3,635	0.00%
2023/12/15	2	519.35	0	0.00	506.00	2	3,707	0.05%
2023/12/14	1	532.04	1	532.00	530.00	0	3,727	0.00%
2023/12/13	0	0.00	1	528.00	533.00	-1	3,736	-0.03%
2023/12/12	3	532.00	1	531.00	526.00	2	3,892	0.05%
2023/12/08	1	534.00	1	539.00	532.00	0	3,989	0.00%
2023/12/06	2	532.00	0	0.00	534.00	2	3,999	0.05%
2023/12/04	1.2	518.85	2	530.00	521.00	-0.8	4,002	-0.02%
2023/12/01	2	536.00	0	0.00	536.00	2	3,966	0.05%
2023/11/29	1	542.00	3	536.00	538.00	-2	3,961	-0.05%
2023/11/28	2	538.00	0	0.00	538.00	2	3,958	0.05%
2023/11/27	0	530.00	0	0.00	527.00	0	3,975	0.00%
2023/11/24	0.2	541.50	0	0.00	540.00	0.2	3,990	0.01%
2023/11/22	0	0.00	2.1	551.24	562.00	-2.1	4,051	-0.05%
2023/11/21	1	566.00	1.1	571.63	560.00	-0.1	4,138	0.00%
2023/11/17	2	532.00	0	0.00	532.00	2	4,224	0.05%
2023/11/16	0	525.00	0.1	530.00	525.00	-0.1	4,391	0.00%
2023/11/15	0.1	538.00	0	0.00	534.00	0.1	4,448	0.00%
2023/11/13	1	533.00	0	0.00	533.00	1	4,445	0.02%
2023/11/10	1.1	550.91	1	557.00	545.00	0.1	4,466	0.00%
2023/11/07	0	0.00	1	543.00	550.00	-1	4,517	-0.02%
2023/11/06	1	537.00	1	543.00	535.00	0	4,513	0.00%
2023/11/02	2.1	515.83	0	0.00	511.00	2.1	4,486	0.05%
2023/10/31	6	526.89	8	516.25	498.50	-2	4,477	-0.04%
2023/10/25	0	512.00	0	0.00	506.00	0	4,607	0.00%
2023/10/24	1	511.00	1.1	495.81	511.00	-0.1	4,658	0.00%
2023/10/23	0.1	500.00	0	0.00	500.00	0.1	4,629	0.00%
2023/10/20	1	504.00	1	493.00	507.00	0	4,629	0.00%
2023/10/19	1	495.50	1	494.00	496.00	0	4,629	0.00%
2023/10/18	0.1	484.00	0	0.00	484.00	0.1	4,561	0.00%
2023/10/16	1	539.00	14	539.36	534.00	-13	4,464	-0.29%
2023/10/13	4	544.50	2	547.50	545.00	2	4,475	0.04%
2023/10/12	1	531.00	0	0.00	530.00	1	4,451	0.02%
2023/10/11	1	544.00	2	543.50	536.00	-1	4,459	-0.02%
2023/10/06	37	523.32	7	518.14	522.00	30	4,449	0.67%
2023/10/05	2.1	510.45	2	515.95	516.00	0.1	4,491	0.00%
2023/10/04	0.2	471.75	0	0.00	490.50	0.2	4,418	0.00%
2023/10/03	0.1	488.50	0	0.00	482.00	0.1	4,376	0.00%
2023/10/02	1	502.00	0	0.00	500.00	1	4,381	0.02%
2023/09/28	1	483.00	2	490.50	493.00	-1	4,373	-0.02%
2023/09/27	0.2	477.00	0	0.00	486.50	0.2	4,338	0.00%
2023/09/26	1	486.50	2	490.00	486.50	-1	4,321	-0.02%
2023/09/25	1.2	482.15	1	492.00	481.50	0.2	4,346	0.01%
2023/09/22	0.2	458.56	0	0.00	463.50	0.2	4,280	0.00%
2023/09/21	0.1	455.50	0	0.00	453.50	0.1	4,243	0.00%
2023/09/20	1	484.00	0.9	475.97	472.00	0.1	4,159	0.00%
2023/09/19	0.7	520.43	0	0.00	503.00	0.7	4,068	0.02%
2023/09/18	1	493.50	1	498.00	493.50	0	4,013	0.00%
2023/09/15	0.1	492.50	0.1	500.00	503.00	0	3,993	0.00%
2023/09/14	0	0.00	1	462.50	482.50	-1	3,783	-0.03%
2023/09/13	3	444.00	4	446.25	454.00	-1	3,696	-0.03%
2023/09/12	2	452.50	0	0.00	452.50	2	3,754	0.05%
2023/09/11	0	0.00	0.1	451.00	455.00	-0.1	3,806	0.00%
2023/09/07	1	469.00	1	469.50	470.00	0	3,850	0.00%
2023/09/06	1	472.50	2	476.00	477.00	-1	3,856	-0.03%
2023/09/05	1	474.00	1	477.50	472.00	0	3,872	0.00%
2023/09/01	0	0.00	1	477.50	470.00	-1	3,915	-0.03%
2023/08/31	1	491.50	1	483.50	478.00	0	3,960	0.00%
2023/08/30	1	478.00	0	0.00	477.00	1	3,946	0.03%
2023/08/29	3	473.00	3	474.50	473.50	0	4,014	0.00%
2023/08/28	2	482.25	1	469.00	480.00	1	4,098	0.02%
2023/08/25	1	490.00	0.2	469.50	472.00	0.8	4,200	0.02%
2023/08/24	0.6	504.77	2	489.75	514.00	-1.4	4,354	-0.03%
2023/08/23	2	468.25	1	470.00	468.00	1	4,373	0.02%
2023/08/22	1	456.00	2	471.00	473.00	-1	4,443	-0.02%
2023/08/21	0	0.00	1	424.00	452.50	-1	4,313	-0.02%
2023/08/18	1	400.00	2	408.75	411.50	-1	4,233	-0.02%
2023/08/17	1	399.50	0	0.00	403.00	1	4,169	0.02%
2023/08/16	1	389.50	4	394.25	398.50	-3	4,153	-0.07%
2023/08/15	3	386.83	1	395.00	384.00	2	4,113	0.05%
2023/08/14	1	384.50	1	394.00	385.00	0	4,092	0.00%
2023/08/11	0	0.00	0.2	385.50	384.00	-0.2	4,072	0.00%
2023/08/10	0.1	370.00	0	0.00	366.00	0.1	4,049	0.00%
2023/08/09	1.1	389.45	0	0.00	380.00	1.1	4,043	0.03%
2023/08/08	1	390.00	1	394.50	388.00	0	4,040	0.00%
2023/08/07	0	0.00	2	381.50	390.00	-2	4,026	-0.05%
2023/08/04	1	362.00	1	367.50	369.00	0	4,003	0.00%
2023/08/02	3	376.83	1	371.00	366.00	2	3,972	0.05%
2023/08/01	1	408.00	2	415.00	394.50	-1	3,923	-0.03%
2023/07/31	1	387.00	0	0.00	382.00	1	3,883	0.03%
2023/07/28	0	0.00	1	382.00	390.00	-1	3,855	-0.03%
2023/07/27	6	377.42	5	382.60	382.50	1	3,860	0.03%
2023/07/26	2	403.00	2	400.50	394.50	0	3,816	0.00%
2023/07/25	3	399.83	2	401.00	400.00	1	3,827	0.03%
2023/07/24	0	0.00	2	399.25	401.50	-2	3,844	-0.05%
2023/07/21	1	374.50	2	384.25	389.00	-1	3,849	-0.03%
2023/07/20	1	381.50	1	383.00	384.00	0	3,846	0.00%
2023/07/19	3	387.83	0	0.00	385.50	3	3,832	0.08%
2023/07/18	2	393.75	3	395.50	394.00	-1	3,837	-0.03%
2023/07/17	1	394.00	0	0.00	394.50	1	3,866	0.03%
2023/07/14	2	398.50	2.5	401.50	403.00	-0.5	3,856	-0.01%
2023/07/13	0.5	407.00	1	410.00	408.50	-0.5	3,823	-0.01%
2023/07/12	0	0.00	6	377.42	390.00	-6	3,751	-0.16%
2023/07/11	0	0.00	1	372.00	369.50	-1	3,698	-0.03%
2023/07/10	2	351.25	3	356.00	357.50	-1	3,710	-0.03%
2023/07/07	1	353.49	0	0.00	351.00	1	3,724	0.03%
2023/07/04	1	371.00	1	373.00	370.50	0	3,744	0.00%
2023/07/03	0	0.00	5.1	370.59	367.50	-5.1	3,823	-0.13%
2023/06/29	0	0.00	1	347.50	347.00	-1	3,814	-0.03%
2023/06/28	1	342.00	0	0.00	341.00	1	3,806	0.03%
2023/06/26	0	0.00	1	346.50	350.00	-1	3,855	-0.03%
2023/06/16	16	367.28	3	365.67	363.00	13	3,944	0.33%
2023/06/15	0	0.00	7	375.79	382.00	-7	3,863	-0.18%
2023/06/14	7	359.93	2	367.75	370.00	5	3,848	0.13%
2023/06/13	0	0.00	1.1	354.59	359.00	-1.1	3,862	-0.03%
2023/06/12	1	347.00	1	354.00	348.50	0	3,885	0.00%
2023/06/09	0	0.00	3	345.00	343.00	-3	3,918	-0.08%
2023/06/08	2	344.75	0	0.00	339.50	2	3,924	0.05%
2023/06/06	2	353.50	3.1	354.56	354.00	-1.1	3,900	-0.03%
2023/06/05	2	343.00	1	345.00	345.00	1	3,859	0.03%
2023/06/02	1	344.00	1	345.00	343.00	0	3,923	0.00%
2023/06/01	8	340.31	4	341.00	342.00	4	3,906	0.10%
2023/05/31	3.1	352.31	4	355.75	353.00	-0.9	3,799	-0.02%
2023/05/30	8	366.06	8	356.06	354.00	0	3,669	0.00%
2023/05/29	15	349.20	17	356.82	357.50	-2	3,442	-0.06%
2023/05/26	0	0.00	8	318.13	325.00	-8	3,339	-0.24%
2023/05/25	3	286.50	3	292.00	295.50	0	3,219	0.00%
2023/05/23	7	287.43	0	0.00	286.00	7	3,196	0.22%
2023/05/22	2	283.00	2	283.25	284.00	0	3,223	0.00%
2023/05/19	1	291.50	1	290.00	291.00	0	3,268	0.00%
2023/05/12	1	283.50	1	279.50	288.00	0	3,317	0.00%
2023/05/11	1	283.50	1	279.50	282.00	0	3,324	0.00%
2023/05/10	3.6	286.28	3	286.00	286.50	0.6	3,358	0.02%
2023/05/08	0	0.00	3	294.33	295.00	-3	3,455	-0.09%
2023/05/05	7	289.86	3	289.67	288.50	4	3,453	0.12%
2023/04/27	0.2	289.00	0	0.00	289.00	0.2	3,562	0.01%
2023/04/26	1	287.50	0	0.00	292.50	1	3,534	0.03%
2023/04/21	0	0.00	1	296.00	295.50	-1	3,529	-0.03%
2023/04/20	3	303.00	0	0.00	298.50	3	3,539	0.08%
2023/04/17	0	0.00	1	314.00	313.00	-1	3,607	-0.03%
2023/04/14	0	0.00	2	311.42	315.50	-2	3,603	-0.06%
2023/04/13	3	306.83	2	309.47	302.50	1	3,577	0.03%
2023/04/11	2	309.26	3	312.33	311.50	-1	3,507	-0.03%
2023/04/10	1	304.04	2	307.50	308.50	-1	3,486	-0.03%
2023/04/07	4	311.00	1	311.50	309.00	3	3,456	0.09%
2023/04/06	1	307.00	3	315.00	316.50	-2	3,429	-0.06%
2023/03/31	2	314.25	2	316.25	319.00	0	3,372	0.00%
2023/03/30	2	310.50	2	310.25	312.00	0	3,328	0.00%
2023/03/29	2	305.25	2	307.50	307.00	0	3,311	0.00%
2023/03/28	1	302.50	0	0.00	305.50	1	3,310	0.03%
2023/03/27	4	310.00	2	305.00	305.00	2	3,252	0.06%
2023/03/21	1	303.00	2	302.50	304.50	-1	3,173	-0.03%
2023/03/16	1	297.50	0	0.00	295.50	1	3,086	0.03%
2023/03/15	0	0.00	3	306.50	302.00	-3	3,075	-0.10%
2023/03/14	3	290.67	2	292.75	290.50	1	3,042	0.03%
2023/03/10	2	297.25	1	298.50	298.00	1	3,085	0.03%
2023/03/09	0	0.00	1	304.50	305.50	-1	3,062	-0.03%
2023/03/08	0	0.00	1	299.00	300.00	-1	3,055	-0.03%
2023/03/07	3	304.00	3	309.17	303.50	0	3,018	0.00%
2023/03/06	1.5	301.45	1.1	299.82	305.50	0.4	2,918	0.01%
2023/02/24	0.1	286.00	1	284.00	283.00	-0.9	2,805	-0.03%
2023/02/23	0	0.00	2	284.00	283.50	-2	2,789	-0.07%
2023/02/22	0.1	272.50	0	0.00	276.00	0.1	2,768	0.00%
2023/02/21	2.1	275.02	1	276.00	276.50	1.1	2,748	0.04%
2023/02/20	3.3	276.31	1.3	280.65	276.50	2	2,767	0.07%
2023/02/17	0.1	283.00	0.1	287.00	283.00	-0.1	2,752	0.00%
2023/02/16	0.2	277.83	0	0.00	283.50	0.2	2,717	0.01%
2023/02/15	0	274.00	0	0.00	274.50	0	2,733	0.00%
2023/02/13	0.1	270.50	0	0.00	271.00	0.1	2,744	0.00%
2023/02/10	2	270.27	2	272.00	273.50	0	2,749	0.00%
2023/02/08	1	273.00	0	273.50	274.00	1	2,711	0.04%
2023/02/07	1	269.02	2	266.75	273.00	-1	2,676	-0.04%
2023/02/03	0	0.00	1	257.50	256.50	-1	2,586	-0.04%
2023/02/02	0	0.00	2	252.50	255.50	-2	2,613	-0.08%
2023/01/31	1	248.00	0	0.00	243.50	1	2,693	0.04%
2023/01/30	1	251.50	0	0.00	251.50	1	2,741	0.04%
2023/01/13	1	253.00	0	0.00	243.00	1	2,805	0.04%
2023/01/10	0	0.00	1	251.50	253.00	-1	2,868	-0.03%
2023/01/09	1	245.50	0	0.00	248.00	1	2,890	0.03%
2023/01/06	1	252.50	2	255.25	255.50	-1	2,861	-0.03%
2023/01/05	1	246.00	1	247.50	248.50	0	2,832	0.00%
2023/01/04	0	0.00	1	246.00	244.50	-1	2,857	-0.03%
2022/12/29	0	0.00	1	232.00	232.50	-1	2,965	-0.03%
2022/12/23	3	239.33	0	0.00	237.50	3	3,068	0.10%
2022/12/22	1	254.50	1	256.50	254.00	0	3,072	0.00%
2022/12/21	1	252.00	1	254.00	253.00	0	3,119	0.00%
2022/12/20	5	249.50	0	0.00	245.50	5	3,137	0.16%
2022/12/19	0	0.00	1.3	255.59	256.00	-1.3	3,161	-0.04%
2022/12/16	2	256.00	0	0.00	255.00	2	3,196	0.06%
2022/12/15	0	0.00	1	259.00	262.50	-1	3,224	-0.03%
2022/12/14	0	0.00	1	257.50	258.00	-1	3,225	-0.03%
2022/12/13	0	0.00	1	253.50	248.00	-1	3,252	-0.03%
2022/12/12	0	0.00	2	247.00	249.00	-2	3,254	-0.06%
2022/12/09	2	246.75	2	248.75	250.50	0	3,275	0.00%
2022/12/08	1	246.00	1	247.50	248.50	0	3,280	0.00%
2022/12/07	1	253.00	1	249.00	248.50	0	3,304	0.00%
2022/12/05	3	257.50	3	257.83	258.00	0	3,328	0.00%
2022/12/02	3	261.00	3	260.33	259.00	0	3,324	0.00%
2022/11/23	0	0.00	1	263.00	262.50	-1	3,573	-0.03%
2022/11/18	0	0.00	1	259.00	259.50	-1	3,626	-0.03%
2022/11/17	2	261.00	0	0.00	259.00	2	3,623	0.06%
2022/11/16	0	0.00	1	262.50	261.00	-1	3,640	-0.03%
2022/11/15	0	0.00	1	256.50	256.50	-1	3,656	-0.03%
2022/11/14	2	257.50	0	0.00	254.00	2	3,714	0.05%
2022/11/11	1	255.50	6	259.42	261.50	-5	3,722	-0.13%
2022/11/10	3	244.17	2	246.50	245.00	1	3,719	0.03%
2022/11/09	0	0.00	1	253.50	254.00	-1	3,709	-0.03%
2022/11/08	3	251.67	1	253.00	249.00	2	3,729	0.05%
2022/11/07	3	247.50	3	249.67	249.50	0	3,792	0.00%
2022/11/04	0	0.00	3	247.00	250.00	-3	3,884	-0.08%
2022/11/01	1	244.50	1	247.00	244.00	0	4,162	0.00%
2022/10/31	1	241.00	1	244.00	243.00	0	4,199	0.00%
2022/10/28	1	236.50	1	238.50	237.00	0	4,211	0.00%
2022/10/27	2	231.75	3	230.33	233.00	-1	4,199	-0.02%
2022/10/26	1	216.00	0	0.00	215.50	1	4,112	0.02%
2022/10/25	1	223.00	1	222.50	221.00	0	4,047	0.00%
2022/10/14	1	254.50	1	248.00	247.50	0	3,904	0.00%
2022/10/12	3	263.00	0	0.00	266.50	3	3,958	0.08%
2022/10/11	3	273.50	1	270.50	270.50	2	4,026	0.05%
2022/10/07	2	287.75	1	283.50	286.00	1	4,122	0.02%
2022/10/05	1	286.50	1	285.00	285.00	0	4,216	0.00%
2022/10/04	1	280.00	5	281.50	283.00	-4	4,204	-0.10%
2022/09/29	2	270.75	1	274.50	272.00	1	4,263	0.02%
2022/09/28	1	267.00	0	0.00	262.00	1	4,255	0.02%
2022/09/26	2	274.50	0	0.00	274.00	2	4,334	0.05%
2022/09/22	7	287.00	7	286.29	287.00	0	4,354	0.00%
2022/09/21	1	282.00	0	0.00	282.50	1	4,325	0.02%
2022/09/20	0	0.00	3	289.00	290.50	-3	4,318	-0.07%
2022/09/15	1	284.50	1.1	287.14	284.50	-0.1	4,320	0.00%
2022/09/13	1	281.00	1	283.00	280.00	0	4,351	0.00%
2022/09/12	0	0.00	1	286.00	284.50	-1	4,375	-0.02%
2022/09/06	0	0.00	1	266.50	262.00	-1	4,402	-0.02%
2022/09/05	0	0.00	4	265.63	263.50	-4	4,415	-0.09%
2022/09/02	3	259.67	0	0.00	262.00	3	4,416	0.07%
2022/09/01	5	267.10	2	267.75	266.00	3	4,397	0.07%
2022/08/31	1	279.00	1	280.50	283.50	0	4,318	0.00%
2022/08/30	0	0.00	1	284.50	286.50	-1	4,326	-0.02%
2022/08/29	1	278.00	0	0.00	276.00	1	4,320	0.02%
2022/08/26	1	286.00	2	287.75	285.50	-1	4,329	-0.02%
2022/08/25	1	279.50	0	0.00	287.50	1	4,301	0.02%
2022/08/24	0	0.00	1	273.00	273.50	-1	4,281	-0.02%
2022/08/23	2	277.50	2	275.50	275.50	0	4,345	0.00%
2022/08/22	0	0.00	1	276.50	276.50	-1	4,363	-0.02%
2022/08/19	4	291.25	2	283.00	283.00	2	4,345	0.05%
2022/08/18	2	284.00	3	285.33	285.50	-1	4,319	-0.02%
2022/08/17	1	277.50	1	279.00	284.50	0	4,295	0.00%
2022/08/16	2	280.50	2	279.75	279.50	0	4,266	0.00%
2022/08/15	3	276.67	3	279.17	279.00	0	4,245	0.00%
2022/08/12	1	275.00	1	277.00	276.50	0	4,229	0.00%
2022/08/11	4	278.13	3	275.17	278.50	1	4,182	0.02%
2022/08/10	2	278.25	3	277.83	280.00	-1	4,086	-0.02%
2022/08/09	3	276.00	7	273.14	280.00	-4	4,026	-0.10%
2022/08/08	3	261.50	0	262.50	261.50	3	3,890	0.08%
2022/08/05	1	255.51	2	258.50	257.50	-1	3,908	-0.03%
2022/08/04	3	256.00	3	256.83	253.50	0	3,902	0.00%
2022/08/03	2	256.50	1	253.00	253.00	1	3,920	0.03%
2022/08/02	2	252.25	3.8	255.76	255.00	-1.8	3,937	-0.05%
2022/08/01	1	245.50	3	253.33	253.00	-2	3,874	-0.05%
2022/07/29	2	250.50	4.8	250.60	248.00	-2.8	3,836	-0.07%
2022/07/28	2	248.50	0	0.00	248.00	2	3,806	0.05%
2022/07/26	3.1	245.06	3	246.50	245.00	0.1	3,796	0.00%
2022/07/22	2.1	248.24	3	248.67	248.00	-1	3,843	-0.02%
2022/07/21	2.1	251.02	3	254.17	250.50	-0.9	3,835	-0.02%
2022/07/20	6	257.33	1.3	253.80	253.50	4.8	3,806	0.12%
2022/07/19	4	258.13	3	259.17	260.00	1	3,716	0.03%
2022/07/18	0	0.00	2	254.50	265.00	-2	3,680	-0.05%
2022/07/15	7	246.71	4.5	248.75	247.00	2.6	3,565	0.07%
2022/07/14	5.2	233.71	6.3	241.82	249.00	-1.1	3,427	-0.03%
2022/07/13	1	232.00	0	0.00	232.50	1	3,315	0.03%
2022/07/12	3	211.67	3	215.00	211.50	0	3,264	0.00%
2022/07/08	1	230.00	1	232.00	230.00	0	3,219	0.00%
2022/07/07	0	0.00	1	217.50	222.00	-1	3,187	-0.03%
2022/07/06	4	210.50	3	211.50	208.00	1	3,143	0.03%
2022/07/01	0.2	215.21	0	0.00	215.00	0.2	3,064	0.01%
2022/06/24	1	240.00	0	0.00	242.50	1	3,276	0.03%
2022/06/22	2	246.00	2	250.50	245.00	0	3,343	0.00%
2022/06/21	2	237.00	2	252.00	252.00	0	3,319	0.00%
2022/06/20	0	0.00	5	235.80	233.50	-5	3,270	-0.15%
2022/06/17	7	232.07	4	234.88	227.50	3	3,246	0.09%
2022/06/16	2	244.50	4	246.13	242.50	-2	3,236	-0.06%
2022/06/15	6	240.67	2	242.00	240.00	4	3,225	0.12%
2022/06/10	0	0.00	1	238.00	242.00	-1	3,147	-0.03%
2022/06/09	0	0.00	11	232.64	234.00	-11	3,082	-0.36%
2022/06/07	1	216.50	3	221.83	223.50	-2	3,025	-0.07%
2022/06/06	2	220.25	0	0.00	219.50	2	3,022	0.07%
2022/05/31	0	0.00	3	224.33	232.00	-3	3,083	-0.10%
2022/05/30	3	220.00	4	222.25	217.50	-1	3,010	-0.03%
2022/05/27	0	0.00	1	208.00	208.00	-1	2,958	-0.03%
2022/05/25	0	0.00	2	211.50	213.00	-2	2,900	-0.07%
2022/05/23	3	216.00	0	0.00	213.50	3	2,867	0.10%
2022/05/20	1	221.00	0	0.00	218.50	1	2,851	0.04%
2022/05/19	6	225.83	3	225.17	225.00	3	2,826	0.11%
2022/05/17	2	226.50	2	230.50	225.50	0	2,778	0.00%
2022/05/13	0	0.00	2	233.50	234.50	-2	2,716	-0.07%
2022/05/12	0	0.00	2	224.00	223.50	-2	2,661	-0.08%
2022/05/11	2	215.25	2	216.50	219.00	0	2,615	0.00%
2022/05/10	4	207.00	1	206.50	207.00	3	2,550	0.12%
2022/05/06	10	224.20	0	226.00	226.00	10	2,519	0.40%
2022/05/05	0	0.00	2	238.74	232.00	-2	2,546	-0.08%
2022/05/04	2	234.50	1	234.50	234.00	1	2,563	0.04%
2022/05/03	0	232.50	0	0.00	232.50	0	2,599	0.00%
2022/04/29	1	233.50	6	227.92	233.00	-5	2,580	-0.19%
2022/04/28	3	218.50	1	220.00	219.50	2	2,516	0.08%
2022/04/27	2	213.75	2	216.50	215.50	0	2,506	0.00%
2022/04/26	1	217.50	2	217.25	221.00	-1	2,477	-0.04%
2022/04/25	2	215.75	0	0.00	211.00	2	2,459	0.08%
2022/04/22	3	220.83	3	222.17	221.50	0	2,457	0.00%
2022/04/20	1	223.00	1	226.00	223.00	0	2,476	0.00%
2022/04/11	2	216.50	0	0.00	216.50	2	2,554	0.08%
2022/04/06	1	237.50	1	238.50	238.50	0	2,426	0.00%
2022/03/31	0	0.00	3	223.83	222.50	-3	2,269	-0.13%
2022/03/25	2.2	207.18	0	0.00	203.00	2.2	2,039	0.11%
2022/03/23	0.1	218.00	0	0.00	216.50	0.1	2,142	0.00%
2022/03/18	2	216.00	0	0.00	216.00	2	2,155	0.09%
2022/03/17	0	0.00	1	231.00	236.50	-1	2,075	-0.05%
2022/03/16	1	219.00	0	0.00	219.50	1	2,058	0.05%
2022/03/15	5	221.20	0	0.00	219.00	5	2,057	0.24%
2022/03/14	0	0.00	5	228.50	229.50	-5	2,053	-0.24%
2022/03/10	0	0.00	1	235.00	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	1	243.50	0	0.00	237.00	1	2,008	0.05%
2022/03/03	1	262.00	1	264.50	267.00	0	1,983	0.00%
2022/03/01	0	0.00	1	263.50	267.00	-1	1,977	-0.05%
2022/02/25	1	254.00	6	253.08	252.00	-5	1,983	-0.25%
2022/02/24	10	258.60	5	259.00	254.50	5	1,984	0.25%
2022/02/23	0	0.00	7	267.07	265.00	-7	1,967	-0.36%
2022/02/22	8	264.50	1	263.00	262.00	7	1,979	0.35%
2022/02/21	6	268.17	6	271.75	273.00	0	1,976	0.00%
2022/02/17	2	271.25	5	273.60	272.50	-3	2,040	-0.15%
2022/02/16	0	0.00	9	272.11	274.00	-9	2,073	-0.43%
2022/02/07	0	0.00	1	259.00	258.50	-1	2,385	-0.04%
2022/01/26	6	272.58	5	269.90	265.00	1	2,383	0.04%
2022/01/25	12	271.13	7	275.57	274.50	5	2,383	0.21%
2022/01/24	7	261.86	3	261.00	266.00	4	2,350	0.17%
2022/01/21	1	262.50	1	264.00	263.50	0	2,357	0.00%
2022/01/20	2	266.50	0	0.00	263.50	2	2,366	0.08%
2022/01/12	1	253.00	1	254.50	255.50	0	2,397	0.00%
2022/01/07	1	259.50	0	0.00	259.00	1	2,419	0.04%
2022/01/05	1	270.50	1	270.00	274.00	0	2,402	0.00%
2022/01/04	0	0.00	5	264.90	266.50	-5	2,379	-0.21%
2022/01/03	1	260.50	2	262.00	261.00	-1	2,390	-0.04%
2021/12/29	1	261.50	1	259.50	259.50	0	2,481	0.00%
2021/12/24	1	260.50	1	259.50	259.00	0	2,570	0.00%
2021/12/23	2	259.75	2	262.00	260.00	0	2,581	0.00%
2021/12/22	1	260.00	0	0.00	257.50	1	2,586	0.04%
2021/12/20	0	0.00	1	260.50	260.50	-1	2,571	-0.04%
2021/12/17	6	261.00	1	258.50	257.50	5	2,517	0.20%
2021/12/16	3	279.33	1	276.00	275.50	2	2,396	0.08%
2021/12/15	2	297.25	2	293.50	292.50	0	2,326	0.00%
2021/12/14	2	292.75	2	295.75	298.00	0	2,353	0.00%
2021/12/13	1	303.50	1	299.50	297.00	0	2,350	0.00%
2021/12/10	2	301.75	4	300.38	304.00	-2	2,367	-0.08%
2021/12/09	2	298.25	2	301.50	302.50	0	2,357	0.00%
2021/12/08	3	294.50	2	295.75	296.50	1	2,340	0.04%
2021/12/07	1	284.50	2	289.50	293.00	-1	2,344	-0.04%
2021/12/06	3	284.00	5	280.90	283.50	-2	2,327	-0.09%
2021/12/03	3.1	278.18	1	278.50	277.00	2.1	2,331	0.09%
2021/12/02	2	289.50	1	292.00	284.00	1	2,346	0.04%
2021/11/30	1	293.00	2	295.50	288.50	-1	2,373	-0.04%
2021/11/29	1	291.50	0	0.00	290.50	1	2,421	0.04%
2021/11/26	2	300.25	2	300.25	299.50	0	2,441	0.00%
2021/11/25	1	299.00	2	301.25	301.00	-1	2,489	-0.04%
2021/11/24	2	307.50	1	309.00	300.00	1	2,499	0.04%
2021/11/23	0	0.00	1	295.00	295.00	-1	2,487	-0.04%
2021/11/19	1	291.00	1	293.00	292.00	0	2,503	0.00%
2021/11/18	1	291.00	1	293.00	294.00	0	2,522	0.00%
2021/11/17	4	293.13	3	295.50	291.50	1	2,529	0.04%
2021/11/16	4	290.88	6	291.75	292.00	-2	2,524	-0.08%
2021/11/15	1	280.50	0	0.00	280.50	1	2,528	0.04%
2021/11/12	1	278.00	1	281.50	288.00	0	2,546	0.00%
2021/11/11	1	293.50	1	291.50	291.00	0	2,594	0.00%
2021/11/10	4	291.88	3	294.33	296.00	1	2,694	0.04%
2021/11/09	2	282.50	2	285.25	290.00	0	2,683	0.00%
2021/11/08	1	283.50	2	283.75	282.50	-1	2,649	-0.04%
2021/11/05	1	285.00	1	276.50	283.00	0	2,581	0.00%
2021/11/04	1	271.00	2	268.00	271.50	-1	2,454	-0.04%
2021/11/03	2	258.00	3	259.00	260.50	-1	2,403	-0.04%
2021/11/02	5	253.00	5	256.00	251.00	0	2,361	0.00%
2021/11/01	1	250.50	0	0.00	252.00	1	2,332	0.04%
2021/10/28	1	250.50	0	0.00	248.00	1	2,289	0.04%
2021/10/26	0	0.00	1	240.00	245.00	-1	2,259	-0.04%
2021/10/25	1	235.00	0	0.00	234.00	1	2,249	0.04%
2021/10/21	1	235.00	1	237.50	236.50	0	2,254	0.00%
2021/10/20	1	235.00	1	236.50	236.50	0	2,241	0.00%
2021/10/19	0	0.00	1	239.00	241.00	-1	2,240	-0.04%
2021/10/15	1	253.00	0	0.00	245.00	1	2,169	0.05%
2021/10/14	2	251.50	1	252.00	251.50	1	2,134	0.05%
2021/09/28	1	268.50	2	267.50	267.50	-1	2,053	-0.05%
2021/09/27	1	271.50	1	273.00	271.50	0	2,067	0.00%
2021/09/24	1	273.00	1	275.50	274.50	0	2,074	0.00%
2021/09/23	2	269.75	2	273.25	271.00	0	2,093	0.00%
2021/09/17	1	266.00	1	270.00	266.00	0	2,107	0.00%
2021/09/16	1	268.00	1	269.50	268.00	0	2,139	0.00%
2021/09/15	1	275.00	0	0.00	269.50	1	2,125	0.05%
2021/09/14	16	279.28	1	278.50	278.50	15	2,147	0.70%
2021/09/13	0	0.00	1	280.00	275.50	-1	2,157	-0.05%
2021/09/10	0	0.00	14	272.00	276.00	-14	2,171	-0.64%
2021/09/08	0	0.00	1	274.50	273.00	-1	2,199	-0.05%
2021/09/07	0	0.00	1	287.00	278.00	-1	2,192	-0.05%
2021/09/03	2	282.25	1	283.50	283.00	1	2,162	0.05%
2021/09/02	0	0.00	2	291.00	285.00	-2	2,142	-0.09%
2021/08/26	3	292.67	0	0.00	288.00	3	2,027	0.15%
2021/08/25	1	291.00	1	293.00	293.50	0	2,015	0.00%
2021/08/24	0	0.00	1	294.50	296.00	-1	2,005	-0.05%
2021/08/17	0	0.00	1	270.50	271.00	-1	1,944	-0.05%
2021/08/11	1	325.00	1	324.00	325.00	0	1,752	0.00%
2021/08/09	1	326.50	0	0.00	325.50	1	1,833	0.05%
2021/08/05	0	0.00	1	335.00	333.00	-1	1,897	-0.05%
2021/08/04	0	0.00	1	337.00	332.00	-1	1,975	-0.05%
2021/07/30	1	332.50	0	0.00	326.00	1	2,028	0.05%
2021/07/29	1	337.50	0	0.00	335.50	1	2,052	0.05%
2021/07/27	1	340.00	0	0.00	335.50	1	2,111	0.05%
2021/07/23	0	0.00	1	337.50	337.50	-1	2,227	-0.04%
2021/07/22	1	347.00	0	0.00	341.00	1	2,263	0.04%
2021/07/21	2	347.00	1	349.50	341.50	1	2,280	0.04%
2021/07/20	0	0.00	1	345.50	343.00	-1	2,348	-0.04%
2021/07/19	2	341.75	0	0.00	340.00	2	2,418	0.08%
2021/07/16	0	0.00	1	347.50	350.00	-1	2,433	-0.04%
2021/07/14	1	345.50	0	0.00	335.00	1	2,413	0.04%
2021/07/12	1	333.00	2	336.50	342.00	-1	2,350	-0.04%
2021/07/09	2	329.75	2	333.00	331.00	0	2,343	0.00%
2021/07/08	2	330.25	2	333.75	334.50	0	2,343	0.00%
2021/07/07	3	331.17	3	333.50	332.50	0	2,341	0.00%
2021/07/06	1	334.00	3	335.67	334.50	-2	2,335	-0.09%
2021/07/05	1	325.50	1	328.50	328.00	0	2,326	0.00%
2021/07/02	3	327.50	4	329.88	326.00	-1	2,336	-0.04%
2021/07/01	1	329.50	0	0.00	320.00	1	2,326	0.04%
2021/06/30	2	329.00	2	330.25	330.50	0	2,332	0.00%
2021/06/29	2	335.25	0	0.00	330.00	2	2,346	0.09%
2021/06/28	3	331.50	1	333.50	331.00	2	2,359	0.08%
2021/06/25	0	0.00	2	327.75	331.00	-2	2,351	-0.09%
2021/06/24	3	314.67	3	315.67	314.00	0	2,336	0.00%
2021/06/23	0	0.00	1	313.50	315.50	-1	2,356	-0.04%
2021/06/22	1	296.00	1	299.00	300.00	0	2,334	0.00%
2021/06/21	1	291.00	1	298.00	298.00	0	2,330	0.00%
2021/06/18	0	0.00	1	296.00	295.00	-1	2,332	-0.04%
2021/06/17	2	292.50	1	295.50	293.00	1	2,328	0.04%
2021/06/16	1	295.00	1	296.50	295.00	0	2,380	0.00%
2021/06/11	1	290.00	1	294.50	295.00	0	2,397	0.00%
2021/06/09	0	0.00	1	287.00	288.00	-1	2,374	-0.04%
2021/06/08	1	287.50	1	287.50	286.50	0	2,395	0.00%
2021/06/07	3	291.50	10	283.55	293.50	-7	2,389	-0.29%
2021/06/03	4	294.25	2	294.00	293.00	2	2,386	0.08%
2021/06/02	1	309.00	1	312.00	297.00	0	2,386	0.00%
2021/06/01	1	307.50	0	0.00	306.50	1	2,409	0.04%
2021/05/31	0	0.00	1	305.00	307.50	-1	2,444	-0.04%
2021/05/28	4	290.50	2	294.50	293.00	2	2,461	0.08%
2021/05/27	1	295.00	0	0.00	295.00	1	2,474	0.04%
2021/05/26	4	300.63	2	302.50	300.00	2	2,475	0.08%
2021/05/25	2	306.00	0	0.00	303.00	2	2,480	0.08%
2021/05/24	1	301.50	1	304.00	307.50	0	2,495	0.00%
2021/05/21	2	297.75	1	295.50	295.00	1	2,488	0.04%
2021/05/20	1	294.00	2	295.50	295.50	-1	2,504	-0.04%
2021/05/19	3	298.00	2	297.50	295.50	1	2,514	0.04%
2021/05/18	0	0.00	1	281.50	295.00	-1	2,508	-0.04%
2021/05/17	0	0.00	1	269.50	273.00	-1	2,543	-0.04%
2021/05/13	1	262.00	3	264.17	269.50	-2	2,518	-0.08%
2021/05/12	1	257.00	1	270.50	264.00	0	2,521	0.00%
2021/05/11	0.3	262.00	0	0.00	259.00	0.3	2,508	0.01%
2021/05/10	1	289.00	1	285.50	285.50	0	2,507	0.00%
2021/05/07	2	290.25	2	291.00	290.00	0	2,573	0.00%
2021/05/06	4	291.88	3	293.67	291.00	1	2,615	0.04%
2021/05/05	3	293.67	2	298.25	291.00	1	2,610	0.04%
2021/05/04	2	316.00	3	305.33	303.00	-1	2,622	-0.04%
2021/05/03	5	314.30	5	317.10	315.50	0	2,602	0.00%
2021/04/29	2	311.75	3	312.50	318.00	-1	2,589	-0.04%
2021/04/28	3	299.50	2	301.50	303.50	1	2,564	0.04%
2021/04/27	3	295.50	3	295.33	296.00	0	2,537	0.00%
2021/04/26	3	290.00	3	295.67	296.00	0	2,519	0.00%
2021/04/23	1	289.50	3	289.83	291.50	-2	2,478	-0.08%
2021/04/22	2	278.00	2	281.00	275.00	0	2,455	0.00%
2021/04/21	1	274.00	9	271.44	271.00	-8	2,467	-0.32%
2021/04/20	0	0.00	1	276.00	276.00	-1	2,521	-0.04%
2021/04/19	7	273.50	0	0.00	273.50	7	2,552	0.27%
2021/04/16	1	273.50	3	272.67	275.50	-2	2,599	-0.08%
2021/04/15	1	266.50	0	0.00	267.50	1	2,614	0.04%
2021/04/14	1	267.00	0	0.00	266.00	1	2,639	0.04%
2021/04/13	4	274.50	4	270.50	266.00	0	2,667	0.00%
2021/04/12	2	275.75	1	271.50	270.50	1	2,705	0.04%
2021/04/08	3	279.00	3	279.33	277.00	0	2,749	0.00%
2021/04/07	5	279.50	5	278.50	279.50	0	2,769	0.00%
2021/04/06	1	277.00	2	279.25	276.00	-1	2,788	-0.04%
2021/04/01	2	277.75	2	281.25	275.50	0	2,819	0.00%
2021/03/31	1	280.00	1	276.00	276.00	0	2,780	0.00%
2021/03/30	1	276.50	2	277.75	278.50	-1	2,751	-0.04%
2021/03/29	0	0.00	2.3	278.83	279.50	-2.3	2,751	-0.08%
2021/03/26	1	265.50	1	267.50	268.00	0	2,712	0.00%
2021/03/25	1	265.00	1	268.50	270.00	0	2,731	0.00%
2021/03/24	1	270.00	1	269.00	268.00	0	2,767	0.00%
2021/03/23	1.1	269.54	0	0.00	269.00	1.1	2,872	0.04%
2021/03/19	0	0.00	0.2	271.00	273.50	-0.2	2,968	-0.01%
2021/03/15	1	259.00	1	263.50	262.00	0	3,097	0.00%
2021/03/12	0	0.00	1	261.00	262.50	-1	3,119	-0.03%
2021/03/11	2	253.25	1	255.50	254.50	1	3,118	0.03%
2021/03/10	1.1	253.38	1	259.00	253.50	0.1	3,142	0.00%
2021/03/09	1	256.50	0	0.00	251.00	1	3,191	0.03%
2021/03/08	1	258.00	1	260.50	259.50	0	3,193	0.00%
2021/03/04	1.1	256.50	2	259.25	256.50	-0.9	3,226	-0.03%
2021/03/03	0	0.00	1	259.00	265.50	-1	3,217	-0.03%
2021/03/02	0	0.00	1	272.00	266.50	-1	3,233	-0.03%
2021/02/26	0.1	263.00	0	0.00	262.50	0.1	3,256	0.00%
2021/02/24	1	271.00	1	272.50	268.50	0	3,235	0.00%
2021/02/23	0	0.00	1	272.00	272.00	-1	3,214	-0.03%
2021/02/22	1	274.00	0	0.00	274.00	1	3,237	0.03%
2021/02/19	2.1	276.26	2	275.50	275.50	0.1	3,242	0.00%
2021/02/05	1	272.00	0	0.00	271.50	1	3,289	0.03%
2021/02/04	0.1	272.50	0	0.00	272.00	0.1	3,393	0.00%
2021/02/02	1	289.00	1	276.50	293.00	0	3,375	0.00%
2021/02/01	1	277.00	1	275.00	275.00	0	3,318	0.00%
2021/01/29	1	274.50	1	275.50	269.50	0	3,276	0.00%
2021/01/28	0.1	272.50	0	0.00	273.00	0.1	3,204	0.00%
2021/01/27	2	287.50	4	293.88	288.00	-2	3,155	-0.06%
2021/01/26	5	290.80	2	290.00	291.00	3	3,141	0.10%
2021/01/22	0	0.00	5	290.90	291.50	-5	3,099	-0.16%
2021/01/21	2	286.50	2	289.50	285.50	0	3,077	0.00%
2021/01/20	1	282.00	2	284.50	281.00	-1	3,043	-0.03%
2021/01/19	4	283.38	1	283.50	283.00	3	3,043	0.10%
2021/01/18	1	274.50	2.7	281.28	282.00	-1.7	3,062	-0.05%
2021/01/15	3	281.33	2	276.75	277.00	1	3,093	0.03%
2021/01/13	3	288.50	0	0.00	291.50	3	3,042	0.10%
2021/01/11	1	297.00	1	294.00	294.00	0	2,963	0.00%
2021/01/08	0	0.00	1	290.50	291.50	-1	2,923	-0.03%
2021/01/07	1	296.00	0	0.00	296.00	1	2,903	0.03%
2021/01/06	2	292.25	2	294.50	296.00	0	2,894	0.00%
2021/01/05	2	296.50	1	296.50	297.50	1	2,879	0.03%
2021/01/04	2	307.25	1	310.00	301.00	1	2,860	0.03%
2020/12/31	4	313.75	3	317.33	316.00	1	2,850	0.04%
2020/12/30	3	311.33	3	315.17	316.00	0	2,862	0.00%
2020/12/29	1	303.00	2	304.75	306.50	-1	2,870	-0.03%
2020/12/28	1	291.50	2	297.00	298.50	-1	2,920	-0.03%
2020/12/22	0	0.00	1	287.50	285.50	-1	3,059	-0.03%
2020/12/21	1	291.50	0	286.00	287.50	1	3,141	0.03%
2020/12/18	3	292.33	3	295.17	293.50	0	3,190	0.00%
2020/12/17	2	294.25	0.2	290.50	287.50	1.8	3,146	0.06%
2020/12/16	6.2	297.45	6	293.92	305.00	0.2	3,044	0.01%
2020/12/15	5	288.40	5	287.10	288.00	0	2,991	0.00%
2020/12/14	2	286.00	2	285.00	285.00	0	2,956	0.00%
2020/12/11	4	276.88	4.1	274.11	277.00	-0.1	2,909	0.00%
2020/12/10	3	269.17	4	266.50	265.00	-1	2,861	-0.03%
2020/12/09	1	260.00	0	0.00	259.00	1	2,825	0.04%
2020/12/08	0	0.00	2	260.25	259.00	-2	2,861	-0.07%
2020/12/07	4	253.75	4	254.25	256.00	0	2,908	0.00%
2020/12/04	1	249.00	0	0.00	250.00	1	2,920	0.03%
2020/12/03	1	248.00	1	250.50	252.00	0	2,920	0.00%
2020/12/02	1	243.50	1	244.50	245.00	0	2,880	0.00%
2020/12/01	1	237.00	1	242.50	243.00	0	2,928	0.00%
2020/11/30	0	0.00	1	239.00	239.00	-1	2,939	-0.03%
2020/11/27	0	0.00	1	241.00	243.50	-1	2,909	-0.03%
2020/11/26	0	0.00	1	236.00	237.00	-1	2,909	-0.03%
2020/11/25	2	230.50	1	231.50	228.00	1	2,932	0.03%
2020/11/20	1	243.50	0	0.00	243.50	1	3,050	0.03%
2020/11/19	2	245.25	1	245.00	242.50	1	3,117	0.03%
2020/11/18	3	244.00	3	244.33	246.00	0	3,175	0.00%
2020/11/17	3	242.67	5	241.30	244.00	-2	3,190	-0.06%
2020/11/16	3	237.00	4.2	236.82	239.00	-1.2	3,205	-0.04%
2020/11/13	4	229.25	4	227.00	229.50	0	3,182	0.00%
2020/11/12	3	224.83	6	231.42	223.00	-3	3,192	-0.09%
2020/11/11	1	216.00	1	218.50	220.00	0	3,169	0.00%
2020/11/10	1	220.00	2	219.25	217.50	-1	3,260	-0.03%
2020/11/09	0	0.00	1	218.00	217.50	-1	3,317	-0.03%
2020/11/05	0	0.00	2	212.50	212.00	-2	3,498	-0.06%
2020/11/04	1	209.00	0	0.00	210.50	1	3,536	0.03%
2020/10/27	3	209.67	1	209.50	210.00	2	3,787	0.05%
2020/10/26	0	0.00	3	212.00	214.00	-3	3,805	-0.08%
2020/10/23	4	209.88	0	0.00	208.50	4	3,835	0.10%
2020/10/22	2	212.75	0	0.00	214.00	2	3,820	0.05%
2020/10/21	1	222.00	0	0.00	218.00	1	3,818	0.03%
2020/10/16	0	0.00	1	218.00	218.00	-1	3,895	-0.03%
2020/10/15	1	219.00	3	220.17	221.50	-2	3,908	-0.05%
2020/10/14	0	0.00	1	222.00	220.00	-1	3,923	-0.03%
2020/10/12	2	218.25	2	218.75	217.50	0	3,993	0.00%
2020/10/08	1	221.00	2	219.75	219.00	-1	4,017	-0.02%
2020/10/07	2	222.75	0	0.00	219.00	2	4,015	0.05%
2020/10/06	0	0.00	2	225.50	226.00	-2	4,019	-0.05%
2020/10/05	3	222.00	1	228.50	218.50	2	4,006	0.05%
2020/09/29	0	0.00	1	220.00	221.00	-1	3,987	-0.03%
2020/09/25	1	209.50	2	210.00	211.50	-1	4,044	-0.02%
2020/09/24	2	206.00	2	212.00	206.50	0	4,087	0.00%
2020/09/23	3	213.00	2	210.25	210.00	1	4,056	0.02%
2020/09/22	1	219.00	1	219.00	216.50	0	4,010	0.00%
2020/09/18	2	218.50	2	218.75	219.50	0	4,069	0.00%
2020/09/17	1	217.50	3	218.33	216.00	-2	4,081	-0.05%
2020/09/16	2	220.00	0	0.00	219.50	2	4,073	0.05%
2020/09/14	4	221.13	1	222.50	218.50	3	4,159	0.07%
2020/09/10	2	226.00	0	0.00	222.00	2	4,135	0.05%
2020/09/09	1	216.50	1	218.50	218.50	0	4,104	0.00%
2020/09/08	5	222.20	1	222.00	222.50	4	4,108	0.10%
2020/09/07	1	226.00	1	224.00	224.00	0	4,150	0.00%
2020/09/04	3	222.67	2	226.25	230.00	1	4,242	0.02%
2020/09/03	3	235.67	2	233.50	233.50	1	4,283	0.02%
2020/09/02	1	238.00	1	238.00	240.00	0	4,385	0.00%
2020/09/01	1	235.00	0	0.00	237.00	1	4,557	0.02%
2020/08/28	1	239.00	3	240.83	241.00	-2	4,611	-0.04%
2020/08/27	0	235.00	4	235.25	236.00	-4	4,669	-0.09%
2020/08/26	5	230.30	4	230.50	230.00	1	4,781	0.02%
2020/08/25	3	241.17	3	239.00	237.50	0	4,745	0.00%
2020/08/24	1	240.00	4	238.63	244.00	-3	4,769	-0.06%
2020/08/21	1	226.50	1	231.50	228.00	0	4,827	0.00%
2020/08/19	1	237.50	1	233.50	232.50	0	4,815	0.00%
2020/08/18	2	235.00	2	236.25	235.00	0	4,938	0.00%
2020/08/17	1	237.50	3	236.00	238.00	-2	4,950	-0.04%
2020/08/14	1	228.00	2	227.00	228.50	-1	4,896	-0.02%
2020/08/13	2	214.75	5	216.20	220.00	-3	4,843	-0.06%
2020/08/12	1	214.50	1	215.00	215.00	0	4,865	0.00%
2020/08/11	15	212.00	1	211.50	209.00	14	4,956	0.28%
2020/08/10	2	221.25	0	0.00	220.00	2	4,916	0.04%
2020/08/07	3	229.17	1	234.00	226.00	2	4,988	0.04%
2020/08/06	2	240.75	5	242.00	237.00	-3	4,987	-0.06%
2020/08/04	0	0.00	4	242.25	245.50	-4	5,047	-0.08%
2020/08/03	0	0.00	10	237.20	233.00	-10	5,058	-0.20%
2020/07/31	1	231.00	0	0.00	229.50	1	5,057	0.02%
2020/07/30	2	233.00	1	232.50	232.00	1	5,127	0.02%
2020/07/29	0	0.00	3	234.67	232.00	-3	5,198	-0.06%
2020/07/28	3	231.67	6	232.75	229.00	-3	5,252	-0.06%
2020/07/24	2	239.50	0	0.00	236.50	2	5,641	0.04%
2020/07/23	5	241.10	1	241.00	240.50	4	5,899	0.07%
2020/07/22	2	244.25	5	246.50	247.00	-3	5,995	-0.05%
2020/07/21	1	245.00	1	242.00	242.00	0	6,090	0.00%
2020/07/20	2	237.00	2	238.75	237.50	0	6,246	0.00%
2020/07/17	2	238.50	1	237.00	236.50	1	6,366	0.02%
2020/07/16	7	244.07	2	246.00	241.50	5	6,520	0.08%
2020/07/15	6	257.33	3	254.83	252.50	3	6,752	0.04%
2020/07/14	2	257.50	1	258.00	259.00	1	7,003	0.01%
2020/07/10	1	254.50	1	254.50	255.00	0	7,128	0.00%
2020/07/09	0	0.00	4	258.50	258.00	-4	7,139	-0.06%
2020/07/08	3	255.17	0	0.00	255.50	3	7,161	0.04%
2020/07/07	4	258.63	6	258.25	256.50	-2	7,269	-0.03%
2020/07/06	1	262.00	4	263.25	256.50	-3	7,267	-0.04%
2020/07/03	1	239.50	5	243.60	242.00	-4	7,244	-0.06%
2020/07/02	2	234.50	0	0.00	237.50	2	7,322	0.03%
2020/07/01	2	232.00	2	232.75	230.50	0	7,396	0.00%
2020/06/29	1	224.50	1	227.00	225.50	0	7,495	0.00%
2020/06/24	2	227.75	4	226.75	223.50	-2	7,515	-0.03%
2020/06/23	5	229.10	0	0.00	225.00	5	7,599	0.07%
2020/06/22	0	0.00	4	228.38	229.00	-4	7,665	-0.05%
2020/06/19	3	230.00	5	231.30	230.00	-2	7,826	-0.03%
2020/06/18	1	223.00	1	223.50	223.00	0	7,892	0.00%
2020/06/17	1	225.50	0	0.00	224.50	1	8,006	0.01%
2020/06/16	2	225.00	6	224.50	226.50	-4	8,327	-0.05%
2020/06/15	3	223.33	3	220.33	220.50	0	8,462	0.00%
2020/06/12	8	222.50	9	222.72	226.50	-1	8,552	-0.01%
2020/06/11	3	222.67	6	222.42	223.50	-3	8,639	-0.03%
2020/06/10	1	216.00	25	216.52	217.50	-24	8,614	-0.28%
2020/06/09	32	211.92	6	211.17	209.50	26	8,722	0.30%
2020/06/08	5	215.40	10	215.05	213.00	-5	8,742	-0.06%
2020/06/05	9	224.67	6	224.67	223.50	3	8,626	0.03%
2020/06/04	8	223.94	8	225.94	227.00	0	8,629	0.00%
2020/06/03	6	225.33	4	223.38	223.50	2	8,638	0.02%
2020/06/02	28	231.07	18	227.42	228.00	10	8,589	0.12%
2020/06/01	6	241.33	6	241.50	242.50	0	8,567	0.00%
2020/05/29	45	239.41	46.1	236.45	241.50	-1.1	8,583	-0.01%
2020/05/28	48	236.79	56	235.71	236.00	-8	8,568	-0.09%
2020/05/27	36	229.03	28	229.59	229.00	8	8,506	0.09%
2020/05/26	3	228.50	8	230.44	229.00	-5	8,598	-0.06%
2020/05/25	19	226.03	30	224.40	229.00	-11	8,592	-0.13%
2020/05/22	9	217.56	12	218.63	217.50	-3	8,479	-0.04%
2020/05/21	8	216.56	4	218.25	216.50	4	8,499	0.05%
2020/05/20	3	212.83	3	214.83	215.00	0	8,540	0.00%
2020/05/19	7	214.79	8	221.19	212.00	-1	8,614	-0.01%
2020/05/18	14	219.32	20	219.48	218.00	-6	8,556	-0.07%
2020/05/15	8	211.44	14	212.32	209.00	-6	8,454	-0.07%
2020/05/14	14	213.18	5	212.80	211.00	9	8,438	0.11%
2020/05/13	12	207.33	0	0.00	209.50	12	8,385	0.14%
2020/05/12	13	203.81	12	203.17	204.50	1	8,424	0.01%
2020/05/11	5	210.50	4	209.38	209.00	1	8,494	0.01%
2020/05/08	6	209.92	3	209.17	209.50	3	8,584	0.03%
2020/05/07	7	211.57	3	213.50	211.50	4	8,665	0.05%
2020/05/06	4	212.75	11	209.41	212.50	-7	8,746	-0.08%
2020/05/05	14	210.07	13	211.69	209.50	1	8,723	0.01%
2020/05/04	24	208.29	19	208.05	208.50	5	8,699	0.06%
2020/04/30	22	217.61	20	220.78	217.50	2	8,678	0.02%
2020/04/29	18	221.78	24	219.23	223.50	-6	8,647	-0.07%
2020/04/28	28	211.34	27	207.52	212.50	1	8,389	0.01%
2020/04/27	21	197.29	18	195.69	196.50	3	8,214	0.04%
2020/04/24	4	192.38	7	193.36	195.00	-3	8,157	-0.04%
2020/04/23	12	192.08	21	193.69	190.00	-9	8,121	-0.11%
2020/04/22	7	184.64	8	185.06	186.50	-1	7,975	-0.01%
2020/04/21	34	188.34	20	184.38	184.00	14	7,892	0.18%
2020/04/20	16	194.19	6.4	195.28	193.00	9.6	7,764	0.12%
2020/04/17	5	199.90	8	200.88	206.00	-3	7,499	-0.04%
2020/04/16	4	183.75	14	185.25	188.00	-10	7,257	-0.14%
2020/04/15	19	183.03	12	182.83	183.00	7	7,214	0.10%
2020/04/14	5	180.10	6	180.92	179.50	-1	7,185	-0.01%
2020/04/13	1	181.50	12	179.25	178.00	-11	7,238	-0.15%
2020/04/10	12	178.25	8	178.31	178.50	4	7,203	0.06%
2020/04/09	5	174.30	3	173.50	174.50	2	7,156	0.03%
2020/04/08	3	178.50	7	177.79	177.50	-4	7,196	-0.06%
2020/04/07	15	175.63	14	176.68	174.50	1	7,282	0.01%
2020/04/06	0	0.00	1	175.50	176.00	-1	7,158	-0.01%
2020/04/01	22	163.36	2	166.50	166.50	20	7,084	0.28%
2020/03/31	1	159.00	4	162.63	163.00	-3	7,053	-0.04%
2020/03/30	0	0.00	9	155.72	158.00	-9	7,007	-0.13%
2020/03/27	3	159.67	0	0.00	156.50	3	7,048	0.04%
2020/03/26	2	151.50	2	154.00	155.00	0	6,947	0.00%
2020/03/25	9	151.72	8	153.38	154.00	1	6,898	0.01%
2020/03/24	10	140.85	12	140.88	144.00	-2	6,735	-0.03%
2020/03/23	0	0.00	7	137.00	137.00	-7	6,592	-0.11%
2020/03/20	51	153.75	29	151.84	152.00	22	6,518	0.34%
2020/03/19	4	152.25	1	149.50	149.00	3	6,193	0.05%
2020/03/18	0	0.00	2	171.75	165.50	-2	6,053	-0.03%
2020/03/17	1	162.00	2	168.50	168.50	-1	5,976	-0.02%
2020/03/16	0	0.00	5	170.50	163.00	-5	5,875	-0.09%
2020/03/13	1	161.00	7	158.07	169.00	-6	5,834	-0.10%
2020/03/12	1	165.50	7	161.43	164.00	-6	5,738	-0.10%
2020/03/10	1	169.00	41	168.05	171.00	-40	5,777	-0.69%
2020/03/09	2	172.25	0	0.00	168.00	2	5,805	0.03%
2020/03/06	42	176.31	2	176.75	178.00	40	5,764	0.69%
2020/03/05	1	178.50	1	173.50	179.00	0	5,756	0.00%
2020/03/04	1	168.50	7	167.43	168.50	-6	5,689	-0.11%
2020/03/03	5	165.60	0	0.00	165.50	5	5,747	0.09%
2020/03/02	3	161.33	1	162.50	162.00	2	5,824	0.03%
2020/02/27	3	167.00	3	164.33	163.50	0	6,678	0.00%
2020/02/26	2	174.00	0	0.00	171.50	2	6,654	0.03%
2020/02/25	4	176.25	3	175.33	175.50	1	6,720	0.01%
2020/02/24	0	0.00	3	175.50	176.00	-3	6,758	-0.04%
2020/02/20	3	187.33	0	0.00	183.50	3	6,728	0.04%
2020/02/19	0	0.00	1	183.00	182.00	-1	6,713	-0.01%
2020/02/18	1	180.50	1	180.50	180.50	0	6,723	0.00%
2020/02/14	1	179.50	0	0.00	182.50	1	6,741	0.01%
2020/02/13	2	181.25	1	183.00	179.50	1	6,792	0.01%
2020/02/12	2	186.00	2	185.50	183.00	0	6,780	0.00%
2020/02/11	1	185.50	8	183.75	184.00	-7	6,835	-0.10%
2020/02/10	13	179.12	9	181.11	181.50	4	6,866	0.06%
2020/02/07	2	178.50	2	178.00	174.00	0	6,840	0.00%
2020/02/06	1	175.50	1	176.50	176.00	0	6,788	0.00%
2020/02/05	0	0.00	3	174.67	173.50	-3	6,903	-0.04%
2020/02/04	0	0.00	1	164.00	171.00	-1	6,982	-0.01%
2020/02/03	1	164.00	0	0.00	164.00	1	6,950	0.01%
2020/01/31	0	0.00	1	165.00	163.00	-1	6,949	-0.01%
2020/01/30	0	0.00	1	164.00	159.00	-1	6,976	-0.01%
2020/01/20	1	174.50	2	172.00	174.00	-1	6,879	-0.01%
2020/01/17	0	0.00	2	173.50	173.50	-2	6,831	-0.03%
2020/01/16	0	0.00	2	170.25	168.50	-2	6,773	-0.03%
2020/01/15	0	0.00	1	169.50	168.00	-1	6,766	-0.01%
2020/01/13	0	0.00	2	166.00	168.00	-2	6,713	-0.03%
2020/01/10	1	164.50	0	0.00	165.50	1	6,797	0.01%
2020/01/09	0	0.00	2	168.00	168.00	-2	6,848	-0.03%
2020/01/08	0	0.00	1	162.00	165.00	-1	6,875	-0.01%
2020/01/07	4	163.75	0	0.00	162.00	4	6,957	0.06%
2020/01/06	2	168.75	1	169.50	170.00	1	6,965	0.01%
2020/01/03	4	174.50	1	177.00	171.50	3	7,075	0.04%
2020/01/02	0	0.00	4	173.13	175.00	-4	7,049	-0.06%
2019/12/31	7	168.43	7	169.86	168.00	0	7,053	0.00%
2019/12/30	2	162.75	2	164.00	164.00	0	6,952	0.00%
2019/12/25	2	158.00	0	0.00	160.00	2	7,122	0.03%
2019/12/24	3	163.83	0	0.00	160.50	3	7,108	0.04%
2019/12/23	1	167.50	0	0.00	168.00	1	7,086	0.01%
2019/12/20	1	166.50	1	168.00	168.50	0	7,175	0.00%
2019/12/16	0	0.00	3	165.67	166.50	-3	7,527	-0.04%
2019/12/13	2	163.50	1	164.00	164.50	1	7,608	0.01%
2019/12/12	1	164.00	1	166.00	164.00	0	7,635	0.00%
2019/12/11	1	163.50	0	0.00	165.50	1	7,643	0.01%
2019/12/10	2	164.25	6	164.75	164.50	-4	7,658	-0.05%
2019/12/09	2	164.50	5	163.90	164.50	-3	7,704	-0.04%
2019/12/06	4	161.88	8	162.63	160.50	-4	7,672	-0.05%
2019/12/05	0	0.00	1	162.50	164.50	-1	7,640	-0.01%
2019/12/04	2	158.75	1	158.50	157.50	1	7,569	0.01%
2019/12/03	2	157.25	0	0.00	157.00	2	7,551	0.03%
2019/12/02	1	159.00	1	160.00	158.00	0	7,554	0.00%
2019/11/29	12	160.25	0	0.00	159.00	12	7,611	0.16%
2019/11/28	1	160.00	0	0.00	160.00	1	7,680	0.01%
2019/11/27	3	164.50	1	163.50	163.50	2	7,696	0.03%
2019/11/26	1	167.50	1	171.50	170.00	0	7,602	0.00%
2019/11/25	0	0.00	3	170.17	171.00	-3	6,820	-0.04%
2019/11/22	5	164.90	2	166.00	166.50	3	6,895	0.04%
2019/11/20	1	169.00	0	0.00	169.00	1	6,799	0.01%
2019/11/18	2	172.00	0	0.00	171.00	2	6,827	0.03%
2019/11/15	2	178.00	4	177.13	178.00	-2	6,801	-0.03%
2019/11/14	1	175.50	2	176.00	175.50	-1	6,785	-0.01%
2019/11/13	0	0.00	3	175.00	176.00	-3	6,770	-0.04%
2019/11/11	1	174.50	1	173.00	173.00	0	6,724	0.00%
2019/11/08	5	175.60	1	180.50	172.00	4	6,774	0.06%
2019/11/05	3	175.33	2	175.75	175.50	1	6,860	0.01%
2019/11/04	2	171.25	1	171.50	173.00	1	6,915	0.01%
2019/11/01	5	174.90	0	0.00	174.50	5	6,890	0.07%
2019/10/31	0	0.00	2	183.50	181.50	-2	6,804	-0.03%
2019/10/30	1	183.50	0	0.00	182.50	1	6,796	0.01%
2019/10/29	0	0.00	1	185.50	182.50	-1	6,741	-0.01%
2019/10/28	3	189.00	1	189.00	189.00	2	6,749	0.03%
2019/10/25	0	0.00	2	186.00	188.00	-2	6,767	-0.03%
2019/10/24	6	188.50	1	188.00	188.50	5	6,793	0.07%
2019/10/23	1	189.00	1	189.50	191.00	0	6,807	0.00%
2019/10/22	0	0.00	2	189.25	188.50	-2	6,818	-0.03%
2019/10/21	2	186.75	0	0.00	187.00	2	6,844	0.03%
2019/10/18	1	189.50	1	189.50	189.50	0	6,945	0.00%
2019/10/17	15	186.57	10	188.50	187.00	5	6,881	0.07%
2019/10/15	6	194.33	6	192.67	195.00	0	6,717	0.00%
2019/10/14	0	0.00	3	184.00	186.50	-3	6,618	-0.05%
2019/10/09	21	184.29	28	181.00	185.00	-7	6,542	-0.11%
2019/10/08	0	0.00	1	180.00	180.00	-1	6,436	-0.02%
2019/10/07	2	180.00	2	178.00	177.00	0	6,407	0.00%
2019/10/04	0	0.00	1	175.00	172.50	-1	6,343	-0.02%
2019/10/03	3	172.50	49	169.79	175.00	-46	6,282	-0.73%
2019/10/02	0	0.00	1	167.00	167.00	-1	6,165	-0.02%
2019/10/01	1	161.00	0	0.00	162.00	1	6,110	0.02%
2019/09/27	1	165.50	1	165.00	163.50	0	6,078	0.00%
2019/09/26	3	165.00	3	164.83	165.00	0	6,237	0.00%
2019/09/25	1	162.50	0	0.00	162.50	1	6,350	0.02%
2019/09/24	0	0.00	11	165.45	165.00	-11	6,374	-0.17%
2019/09/23	27	166.06	0	0.00	163.50	27	6,348	0.43%
2019/09/20	5	169.00	0	0.00	169.00	5	6,289	0.08%
2019/09/19	4	171.50	4	172.38	172.00	0	6,328	0.00%
2019/09/18	0	0.00	5	177.50	177.50	-5	6,459	-0.08%
2019/09/17	1	173.00	0	0.00	172.50	1	6,372	0.02%
2019/09/16	0	0.00	6	170.50	171.00	-6	6,381	-0.09%
2019/09/12	8	169.75	4	169.75	170.50	4	6,386	0.06%
2019/09/11	26	166.21	20	167.88	166.00	6	6,402	0.09%
2019/09/10	0	0.00	1	166.50	168.00	-1	6,357	-0.02%
2019/09/06	0	0.00	5	164.30	164.00	-5	6,333	-0.08%
2019/09/05	3	162.50	0	0.00	162.50	3	6,348	0.05%
2019/09/04	2	162.00	1	162.50	163.00	1	6,311	0.02%
2019/09/03	3	161.67	3	165.33	161.50	0	6,320	0.00%
2019/09/02	3	162.33	0	0.00	164.00	3	6,286	0.05%
2019/08/30	1	165.50	11	167.36	165.50	-10	6,202	-0.16%
2019/08/29	9	162.00	8	162.00	162.50	1	6,103	0.02%
2019/08/28	18	160.06	48	159.29	161.50	-30	6,115	-0.49%
2019/08/27	0	0.00	2	159.25	156.50	-2	6,005	-0.03%
2019/08/26	1	153.50	0	0.00	153.00	1	5,905	0.02%
2019/08/23	1	155.00	1	154.00	153.50	0	5,873	0.00%
2019/08/22	0	0.00	3	158.17	155.00	-3	5,853	-0.05%
2019/08/21	1	154.00	1	152.50	156.00	0	5,857	0.00%
2019/08/20	3	154.00	0	0.00	153.00	3	5,898	0.05%
2019/08/19	59	152.25	5	153.00	152.00	54	5,841	0.92%
2019/08/15	3	149.67	3	152.00	152.00	0	5,818	0.00%
2019/08/14	0	0.00	3	151.83	150.50	-3	5,779	-0.05%
2019/08/13	3	151.67	0	0.00	149.00	3	5,809	0.05%
2019/08/12	1	144.00	11	150.05	156.00	-10	5,805	-0.17%
2019/08/08	0	0.00	12	147.67	151.00	-12	5,647	-0.21%
2019/08/07	2	145.25	19	144.87	147.50	-17	5,552	-0.31%
2019/08/06	0	0.00	23	135.20	140.50	-23	5,462	-0.42%
2019/08/05	2	139.00	26	138.29	138.00	-24	5,371	-0.45%
2019/08/02	1	129.50	70	131.76	133.00	-69	5,329	-1.29%
2019/08/01	0	0.00	1	134.50	136.50	-1	5,322	-0.02%
2019/07/31	1	134.00	0	0.00	134.00	1	5,381	0.02%
2019/07/30	15	134.47	2	139.75	133.00	13	5,470	0.24%
2019/07/26	3	134.67	0	0.00	136.50	3	5,462	0.05%
2019/07/25	8	137.50	21	134.93	134.50	-13	5,479	-0.24%
2019/07/24	53	134.76	0	0.00	136.00	53	5,464	0.97%
2019/07/23	23	138.83	4	137.38	134.00	19	5,510	0.34%
2019/07/22	0	0.00	21	133.95	136.50	-21	5,570	-0.38%
2019/07/19	1	130.00	20	130.50	132.00	-19	5,508	-0.34%
2019/07/18	1	130.00	1	129.00	128.50	0	5,561	0.00%
2019/07/17	0	0.00	2	129.50	130.00	-2	5,744	-0.03%
2019/07/16	2	128.00	1	128.00	128.50	1	5,749	0.02%
2019/07/12	20	130.00	0	0.00	128.50	20	5,783	0.35%
2019/07/10	0	0.00	2	132.50	133.00	-2	5,762	-0.03%
2019/07/09	0	0.00	30	130.50	130.00	-30	5,784	-0.52%
2019/07/05	20	129.50	0	0.00	130.50	20	5,850	0.34%
2019/07/04	10	129.00	0	0.00	130.00	10	5,889	0.17%
2019/07/03	76	128.16	61	128.17	127.50	15	5,922	0.25%
2019/07/02	25	134.52	42	135.98	136.50	-17	5,770	-0.29%
2019/07/01	0	0.00	17	135.29	134.00	-17	5,637	-0.30%
2019/06/28	5	130.80	0	0.00	131.50	5	5,646	0.09%
2019/06/27	40	131.00	0	0.00	128.50	40	5,752	0.70%
2019/06/26	23	129.70	26	129.23	131.00	-3	5,772	-0.05%
2019/06/25	12	127.08	18	128.44	129.00	-6	5,685	-0.11%
2019/06/24	25	121.00	1	122.00	122.00	24	5,437	0.44%
2019/06/21	2	123.75	2	123.00	123.00	0	5,584	0.00%
2019/06/20	5	124.90	11	125.45	125.50	-6	5,584	-0.11%
2019/06/19	10	125.10	1	124.00	124.50	9	5,691	0.16%
2019/06/18	10	120.00	0	0.00	121.50	10	5,690	0.18%
2019/06/14	2	123.00	1	121.00	121.00	1	5,938	0.02%
2019/06/12	1	124.00	0	0.00	124.00	1	6,167	0.02%
2019/06/10	1	121.00	3	122.17	123.50	-2	6,167	-0.03%
2019/06/06	1	117.00	0	0.00	117.50	1	6,114	0.02%
2019/06/04	1	123.50	1	118.50	118.00	0	6,137	0.00%
2019/05/30	1	118.00	1	119.00	119.00	0	6,150	0.00%
2019/05/29	1	113.50	1	115.00	116.50	0	6,226	0.00%
2019/05/28	1	114.50	2	115.25	116.50	-1	6,299	-0.02%
2019/05/27	3	111.00	2	113.50	111.50	1	6,303	0.02%
2019/05/22	1	123.00	0	0.00	119.00	1	6,588	0.02%
2019/05/21	1	119.00	0	0.00	122.00	1	6,602	0.02%
2019/05/20	0	0.00	0	118.50	118.50	0	6,600	0.00%
2019/05/17	2	121.75	1	122.00	121.50	1	6,609	0.02%
2019/05/16	1	130.00	1	130.50	125.50	0	6,692	0.00%
2019/05/15	0	0.00	55	128.00	131.00	-55	6,748	-0.82%
2019/05/14	5	122.50	4	124.75	126.00	1	6,819	0.01%
2019/05/10	19	127.50	18	129.00	130.00	1	6,910	0.01%
2019/05/08	1	131.50	1	133.50	133.50	0	6,971	0.00%
2019/05/07	33	135.86	18	138.00	135.00	15	6,890	0.22%
2019/05/06	7	132.14	2	133.50	133.50	5	6,819	0.07%
2019/05/03	22	135.02	1	136.50	136.50	21	6,808	0.31%
2019/05/02	0	0.00	5	132.50	134.00	-5	6,843	-0.07%
2019/04/29	3	130.00	25.1	129.58	129.50	-22.1	6,959	-0.32%
2019/04/26	16	127.75	2	127.25	128.50	14	6,957	0.20%
2019/04/24	5	137.20	11	140.86	136.50	-6	7,212	-0.08%
2019/04/23	52	136.57	42	135.71	139.50	10	7,563	0.13%
2019/04/19	4	129.00	0	0.00	128.50	4	7,539	0.05%
2019/04/18	16	129.16	1	128.00	128.00	15	7,572	0.20%
2019/04/17	2	132.50	1	132.00	131.50	1	7,691	0.01%
2019/04/16	1	132.00	7.1	131.86	132.50	-6.1	7,808	-0.08%
2019/04/15	14	133.11	1	131.00	131.00	13	7,926	0.16%
2019/04/11	4	131.00	3	130.50	130.50	1	8,123	0.01%
2019/04/10	9	133.06	9	134.50	133.00	0	8,272	0.00%
2019/04/03	3	128.00	2	127.75	129.50	1	8,649	0.01%
2019/04/02	13	127.62	30	130.32	129.00	-17	8,718	-0.19%
2019/04/01	35	129.00	28	127.80	130.50	7	8,677	0.08%
2019/03/29	48	124.20	34	125.94	124.50	14	8,527	0.16%
2019/03/28	0	0.00	10	123.50	122.50	-10	8,518	-0.12%
2019/03/26	7	124.79	20	122.00	121.00	-13	8,535	-0.15%
2019/03/25	12	116.21	3	119.50	120.00	9	8,412	0.11%
2019/03/22	2	121.25	33	120.56	118.50	-31	8,390	-0.37%
2019/03/21	3	121.17	12	121.25	118.50	-9	8,260	-0.11%
2019/03/20	1	120.00	18	120.08	120.00	-17	8,254	-0.21%
2019/03/19	10	117.95	3	118.33	116.50	7	8,210	0.09%
2019/03/18	3	115.83	3	117.33	118.50	0	8,121	0.00%
2019/03/15	2	111.00	1	111.00	110.00	1	7,962	0.01%
2019/03/14	1	110.50	0	0.00	108.00	1	8,065	0.01%
2019/03/13	0	0.00	1	108.50	109.00	-1	8,113	-0.01%
2019/03/11	0	0.00	3	108.00	108.50	-3	8,231	-0.04%
2019/03/08	0	0.00	1	106.50	108.00	-1	8,369	-0.01%
2019/03/07	1	104.00	0	0.00	106.50	1	8,340	0.01%
2019/03/06	2	106.25	0	0.00	105.50	2	8,406	0.02%
2019/03/05	0	0.00	1	107.00	107.00	-1	8,442	-0.01%
2019/03/04	52	107.52	0	0.00	108.00	52	8,439	0.62%
2019/02/27	24	107.52	8	108.44	108.50	16	8,350	0.19%
2019/02/26	28	107.54	5	108.00	108.00	23	8,274	0.28%
2019/02/25	6	107.33	7	107.79	108.50	-1	8,270	-0.01%
2019/02/22	1	105.50	5	105.50	106.50	-4	8,268	-0.05%
2019/02/20	3	101.33	0	0.00	101.50	3	8,287	0.04%
2019/02/19	0	0.00	1	102.00	101.50	-1	8,289	-0.01%
2019/02/18	1	100.00	0	0.00	100.50	1	8,283	0.01%
2019/02/15	4	101.28	0	0.00	99.50	4	8,274	0.05%
2019/02/14	2	104.75	0	0.00	103.00	2	8,116	0.02%
2019/02/13	1	109.00	0	0.00	106.00	1	8,065	0.01%
2019/01/29	0	104.00	0	0.00	104.00	0	7,758	0.00%
2019/01/25	4	106.25	0	0.00	106.50	4	7,785	0.05%
2019/01/24	1	107.00	1	107.00	106.50	0	7,861	0.00%
2019/01/23	2	106.25	3	106.17	107.00	-1	7,914	-0.01%
2019/01/22	4	104.25	0	0.00	104.50	4	7,953	0.05%
2019/01/18	2	105.50	3	106.67	107.00	-1	8,055	-0.01%
2019/01/17	5	106.40	10	108.95	104.50	-5	8,092	-0.06%
2019/01/16	16	110.69	9	111.39	112.00	7	7,965	0.09%
2019/01/15	10	110.75	10	111.90	108.50	0	7,798	0.00%
2019/01/14	2	104.50	9	103.72	105.00	-7	7,425	-0.09%
2019/01/11	0	0.00	2	102.50	103.00	-2	7,429	-0.03%
2019/01/10	2	100.00	0	0.00	100.00	2	7,516	0.03%
2019/01/09	3	104.00	2	103.00	102.50	1	7,634	0.01%
2019/01/08	0	0.00	1	102.50	102.00	-1	7,594	-0.01%
2019/01/07	2	101.20	1	102.50	99.70	1	7,521	0.01%
2019/01/04	4	100.00	6	100.13	101.00	-2	7,543	-0.03%
2019/01/03	1	100.50	5	99.72	99.90	-4	7,657	-0.05%
2019/01/02	2	99.15	51	96.62	98.20	-49	7,585	-0.65%
2018/12/27	55	99.50	3	99.43	98.10	52	7,472	0.70%
2018/12/26	0	0.00	4	93.35	94.00	-4	7,290	-0.05%
2018/12/25	4	91.40	0	0.00	90.60	4	7,327	0.05%
2018/12/24	6	95.97	4	95.80	94.20	2	7,315	0.03%
2018/12/21	3	98.40	3	96.50	96.90	0	7,605	0.00%
2018/12/20	1	95.80	2	96.95	97.40	-1	7,879	-0.01%
2018/12/19	6	95.70	3	95.17	95.00	3	8,041	0.04%
2018/12/18	3	96.37	3	97.80	96.80	0	8,094	0.00%
2018/12/17	1	97.20	1	97.60	97.20	0	8,302	0.00%
2018/12/13	2	99.40	2	99.90	99.60	0	8,787	0.00%
2018/12/12	12	99.16	12	99.47	99.10	0	8,763	0.00%
2018/12/11	1	97.40	7	97.20	98.20	-6	8,715	-0.07%
2018/12/10	6	93.25	3	91.93	92.00	3	8,747	0.03%
2018/12/07	16	98.07	2	97.55	95.80	14	8,690	0.16%
2018/12/06	2	95.90	2	96.75	98.90	0	8,705	0.00%
2018/12/05	1	99.90	0	0.00	98.70	1	8,872	0.01%
2018/12/04	0	0.00	2	102.50	102.00	-2	8,912	-0.02%
2018/12/03	0	0.00	1	100.50	101.50	-1	9,057	-0.01%
2018/11/30	0	0.00	1	97.60	97.50	-1	8,955	-0.01%
2018/11/29	3	97.47	1	98.00	96.30	2	9,035	0.02%
2018/11/28	1	96.40	0	0.00	96.20	1	8,935	0.01%
2018/11/27	0	0.00	2	97.30	97.40	-2	9,106	-0.02%
2018/11/26	2	92.55	2	93.70	94.00	0	9,148	0.00%
2018/11/23	1	92.50	0	0.00	92.50	1	9,186	0.01%
2018/11/22	1	92.90	8	93.90	93.00	-7	9,193	-0.08%
2018/11/21	4	94.78	37	94.39	95.00	-33	9,175	-0.36%
2018/11/20	11	96.63	4	95.23	94.20	7	9,073	0.08%
2018/11/19	33	98.72	5	99.16	101.50	28	8,940	0.31%
2018/11/16	4	94.68	1	95.30	95.20	3	8,865	0.03%
2018/11/14	1	94.40	1	94.90	92.80	0	8,890	0.00%
2018/11/13	0	0.00	4	91.60	92.60	-4	8,895	-0.04%
2018/11/12	4	90.73	3	91.57	91.50	1	8,992	0.01%
2018/11/09	1	91.40	2	91.65	91.60	-1	9,269	-0.01%
2018/11/05	0	0.00	1	89.70	89.20	-1	9,823	-0.01%
2018/11/02	3	89.60	3	88.40	89.10	0	9,807	0.00%
2018/11/01	0	0.00	1	89.90	89.00	-1	9,888	-0.01%
2018/10/31	2	82.40	3	83.93	85.20	-1	9,823	-0.01%
2018/10/30	2	79.60	2	76.50	79.40	0	9,747	0.00%
2018/10/29	4	81.15	6	77.65	78.40	-2	9,711	-0.02%
2018/10/26	3	85.73	3	84.07	84.00	0	9,691	0.00%
2018/10/25	3	85.07	2	86.10	85.70	1	9,714	0.01%
2018/10/24	3	90.20	4	89.78	88.70	-1	9,647	-0.01%
2018/10/23	3	88.20	0	0.00	87.50	3	9,622	0.03%
2018/10/22	1	87.10	1	89.70	87.60	0	9,712	0.00%
2018/10/19	9	87.70	6	87.73	88.20	3	9,710	0.03%
2018/10/18	2	89.05	1	89.50	91.50	1	9,729	0.01%
2018/10/17	4	89.43	4	90.50	91.00	0	9,722	0.00%
2018/10/16	0	0.00	2	86.05	85.70	-2	9,711	-0.02%
2018/10/15	1	84.30	2	83.45	84.10	-1	9,766	-0.01%
2018/10/12	1	82.50	3	83.50	81.80	-2	9,924	-0.02%
2018/10/11	1	75.10	4	77.28	83.40	-3	9,957	-0.03%
2018/10/09	3	82.40	1	82.80	82.20	2	9,934	0.02%
2018/10/08	1	83.20	2	84.50	84.30	-1	10,252	-0.01%
2018/10/05	2	82.40	3	82.27	82.90	-1	10,492	-0.01%
2018/10/04	4	83.35	5	83.98	84.50	-1	10,446	-0.01%
2018/10/03	4	85.60	0	0.00	83.30	4	10,534	0.04%
2018/10/02	3	87.33	5	87.96	88.50	-2	10,517	-0.02%
2018/10/01	1	83.50	3	86.00	87.20	-2	10,594	-0.02%
2018/09/28	2	83.50	4	85.53	85.00	-2	10,777	-0.02%
2018/09/27	11	84.98	8	83.44	82.30	3	10,602	0.03%
2018/09/26	13	87.94	9	88.36	87.60	4	10,329	0.04%
2018/09/25	2	90.05	2	91.55	91.90	0	10,299	0.00%
2018/09/21	5	89.70	6	88.20	92.00	-1	10,261	-0.01%
2018/09/20	3	91.20	0	0.00	86.70	3	10,166	0.03%
2018/09/19	1	94.70	0	0.00	96.30	1	9,857	0.01%
2018/09/18	1	96.60	1	96.50	96.50	0	9,735	0.00%
2018/09/14	3	95.97	5	96.92	97.40	-2	9,783	-0.02%
2018/09/13	2	93.65	2	92.25	91.50	0	9,721	0.00%
2018/09/12	2	90.65	0	0.00	91.00	2	9,721	0.02%
2018/09/10	12	99.13	10	100.50	98.30	2	9,484	0.02%
2018/09/07	3	103.83	5	106.00	105.00	-2	9,377	-0.02%
2018/09/06	2	109.00	3	107.33	110.00	-1	9,233	-0.01%
2018/09/04	3	109.00	1	109.00	109.00	2	9,229	0.02%
2018/09/03	1	109.00	15	109.00	109.00	-14	9,213	-0.15%
2018/08/31	0	0.00	3	109.00	109.50	-3	9,043	-0.03%
2018/08/30	3	105.50	0	0.00	107.50	3	9,042	0.03%
2018/08/29	15	105.50	0	0.00	105.00	15	9,152	0.16%
2018/08/23	0	0.00	4	101.50	103.00	-4	9,680	-0.04%
2018/08/22	1	98.80	0	0.00	100.00	1	9,718	0.01%
2018/08/21	2	102.00	0.1	101.00	102.00	1.9	9,801	0.02%
2018/08/17	0	0.00	1	101.50	101.50	-1	9,844	-0.01%
2018/08/16	5	95.26	11	91.63	99.00	-6	9,826	-0.06%
2018/08/15	6	98.62	6	103.30	96.10	0	9,895	0.00%
2018/08/13	0	0.00	2	104.50	105.00	-2	9,738	-0.02%
2018/08/10	0	0.00	1	104.50	103.50	-1	9,685	-0.01%
2018/08/09	0	0.00	2	99.70	100.50	-2	9,638	-0.02%
2018/08/08	2	102.50	0	0.00	101.00	2	9,683	0.02%
2018/08/06	0	0.00	1	100.50	99.70	-1	9,737	-0.01%
2018/08/02	4	103.25	17	100.44	99.30	-13	9,828	-0.13%
2018/07/31	0	0.00	1	103.00	102.00	-1	9,988	-0.01%
2018/07/30	5	104.50	0	0.00	103.00	5	10,038	0.05%
2018/07/25	1	102.50	18	102.83	101.50	-17	10,717	-0.16%
2018/07/24	25	105.30	7	106.00	106.00	18	10,875	0.17%
2018/07/20	18	102.08	18	101.64	102.00	0	11,023	0.00%
2018/07/19	2	100.00	3	99.93	100.00	-1	10,982	-0.01%
2018/07/17	6	107.08	7	103.79	104.00	-1	11,292	-0.01%
2018/07/16	8	105.50	10	105.35	103.50	-2	11,324	-0.02%
2018/07/13	3	98.57	5	100.68	100.00	-2	10,966	-0.02%
2018/07/12	7	93.87	8	93.99	95.40	-1	10,727	-0.01%
2018/07/11	12	93.73	11	94.58	92.50	1	10,773	0.01%
2018/07/10	3	97.53	3	97.77	97.20	0	10,628	0.00%
2018/07/09	15	96.33	10	97.06	96.30	5	10,494	0.05%
2018/07/06	5	93.08	6	92.35	93.80	-1	10,379	-0.01%
2018/07/05	0	0.00	3.5	89.70	89.50	-3.5	10,176	-0.03%
2018/07/04	4.5	89.31	5	90.72	88.60	-0.5	10,270	0.00%
2018/07/03	5	90.04	9	90.07	90.10	-4	10,415	-0.04%
2018/07/02	4	88.73	5	89.48	87.60	-1	10,342	-0.01%
2018/06/29	9	89.10	11.4	87.89	88.20	-2.4	10,334	-0.02%
2018/06/28	2	82.85	10	83.73	84.00	-8	10,230	-0.08%
2018/06/27	4	80.68	7	81.01	80.60	-3	10,314	-0.03%
2018/06/26	8.7	80.53	8	80.56	80.50	0.7	10,512	0.01%
2018/06/25	5.2	82.58	7	83.39	82.60	-1.8	10,581	-0.02%
2018/06/22	4	83.05	3	83.10	83.30	1	10,875	0.01%
2018/06/21	3	84.23	5	84.98	85.40	-2	11,105	-0.02%
2018/06/20	13	84.45	5.3	82.94	83.00	7.7	11,124	0.07%
2018/06/19	3.5	88.29	1	90.10	88.00	2.5	11,045	0.02%
2018/06/15	2	89.20	2	89.20	89.20	0	11,074	0.00%
2018/06/14	6.5	89.00	1	90.00	89.20	5.5	11,043	0.05%
2018/06/13	10	89.86	5	89.30	89.50	5	10,972	0.05%
2018/06/12	5.5	93.02	3	93.80	91.00	2.5	10,910	0.02%
2018/06/11	1	90.70	3.2	91.56	92.00	-2.2	10,850	-0.02%
2018/06/08	3	91.50	5	92.92	91.00	-2	10,839	-0.02%
2018/06/07	3	92.03	10	93.75	91.70	-7	10,771	-0.06%
2018/06/06	22	93.71	50	93.34	92.20	-28	10,697	-0.26%
2018/06/05	8	91.09	5.1	90.82	92.00	2.9	10,565	0.03%
2018/06/04	14.5	90.34	10	90.23	90.20	4.5	10,513	0.04%
2018/06/01	38	91.16	15	90.35	90.20	23	10,342	0.22%
2018/05/31	2	85.60	6	85.52	86.30	-4	10,089	-0.04%
2018/05/30	10	83.29	6	83.80	82.90	4	10,025	0.04%
2018/05/29	7.1	85.57	6	85.95	85.30	1.1	9,978	0.01%
2018/05/28	5	84.24	0	0.00	84.00	5	9,920	0.05%
2018/05/25	6	85.02	12	84.26	85.20	-6	9,932	-0.06%
2018/05/24	5	85.04	4	85.20	84.80	1	9,888	0.01%
2018/05/23	20	83.85	24	84.93	85.70	-4	9,782	-0.04%
2018/05/22	15	78.35	22	78.65	80.20	-7	9,455	-0.07%
2018/05/21	14	74.29	27	74.47	75.00	-13	9,232	-0.14%
2018/05/18	7	72.30	2	72.60	72.30	5	9,160	0.05%
2018/05/17	0	0.00	13	73.60	74.00	-13	9,163	-0.14%
2018/05/16	14	72.41	13	72.55	72.30	1	9,173	0.01%
2018/05/15	19	72.30	9	73.64	71.70	10	9,175	0.11%
2018/05/14	10	73.17	4	73.40	73.00	6	9,180	0.07%
2018/05/11	9	73.76	78	74.43	72.80	-69	9,148	-0.75%
2018/05/10	9	75.41	8	75.90	74.50	1	9,070	0.01%
2018/05/09	16	75.79	13	76.32	75.30	3	9,025	0.03%
2018/05/08	7	76.86	10	77.05	78.40	-3	8,899	-0.03%
2018/05/07	6	75.82	5	76.46	75.30	1	8,716	0.01%
2018/05/04	8	77.00	59	78.65	74.70	-51	8,697	-0.59%
2018/05/03	190	76.97	80	76.72	77.70	110	8,575	1.28%	大買/鉅額交易
2018/05/02	4	72.10	15	72.06	72.20	-11	8,262	-0.13%
2018/04/30	9	68.70	2	68.70	68.40	7	8,059	0.09%
2018/04/27	0	0.00	2	72.80	72.00	-2	7,900	-0.03%
2018/04/26	5	72.92	5	72.12	70.80	0	7,895	0.00%
2018/04/25	0	0.00	10	70.76	70.30	-10	7,613	-0.13%
2018/04/24	23	69.52	31	69.49	69.00	-8	7,543	-0.11%
2018/04/23	33	71.11	8	71.36	68.90	25	7,395	0.34%
2018/04/20	14	78.91	8	78.50	76.40	6	7,001	0.09%
2018/04/19	4	83.83	4	84.48	83.60	0	6,875	0.00%
2018/04/18	1	85.00	2	84.20	84.80	-1	7,061	-0.01%
2018/04/17	7	82.67	6	84.12	82.60	1	7,055	0.01%
2018/04/16	4	86.40	6	85.55	85.20	-2	6,989	-0.03%
2018/04/13	3	87.13	12	87.44	87.20	-9	7,004	-0.13%
2018/04/12	12	86.49	11	87.42	87.10	1	7,033	0.01%
2018/04/11	1	86.20	3	88.33	86.20	-2	7,088	-0.03%
2018/04/10	2	85.40	0	0.00	85.00	2	7,211	0.03%
2018/04/09	5	88.96	2	89.00	86.00	3	7,137	0.04%
2018/04/03	8	91.28	1	92.50	92.50	7	7,018	0.10%
2018/04/02	6	94.83	2	95.20	93.80	4	6,991	0.06%
2018/03/30	5	98.82	6	98.32	98.60	-1	7,018	-0.01%
2018/03/29	12	94.58	15	95.72	95.00	-3	6,854	-0.04%
2018/03/28	17	92.30	13	91.75	90.20	4	6,644	0.06%
2018/03/27	28	94.56	25	95.41	94.50	3	6,475	0.05%
2018/03/26	16	97.18	3	98.60	95.00	13	6,184	0.21%
2018/03/23	3	104.33	4	105.00	105.00	-1	5,915	-0.02%
2018/03/22	4	111.38	4	113.00	110.00	0	5,846	0.00%
2018/03/21	5	112.20	5	112.90	111.00	0	5,866	0.00%
2018/03/20	2	111.75	1	111.50	113.50	1	6,027	0.02%
2018/03/19	2	110.50	0	0.00	111.00	2	6,086	0.03%
2018/03/16	2	110.75	0	0.00	110.50	2	6,165	0.03%
2018/03/15	2	112.50	1	112.50	112.50	1	6,212	0.02%
2018/03/14	1	114.00	1	113.00	113.00	0	6,265	0.00%
2018/03/09	2	113.50	1	114.50	114.50	1	6,394	0.02%
2018/03/08	2	113.25	1	114.00	112.00	1	6,437	0.02%
2018/03/06	1	112.50	0	0.00	113.00	1	6,470	0.02%
2018/03/05	0	0.00	1	111.00	111.00	-1	6,577	-0.02%
2018/03/02	1	117.50	9	115.06	117.00	-8	6,624	-0.12%
2018/03/01	5	115.70	0	0.00	116.50	5	6,602	0.08%
2018/02/27	3	114.50	1	113.50	112.00	2	6,648	0.03%
2018/02/26	2	109.50	0	0.00	109.50	2	6,667	0.03%
2018/02/23	1	107.00	4	106.63	107.50	-3	6,738	-0.04%
2018/02/22	6	104.92	5	105.40	105.00	1	6,809	0.01%
2018/02/21	3	107.00	5	108.00	108.50	-2	6,802	-0.03%
2018/02/12	10	102.10	0	0.00	103.00	10	6,817	0.15%
2018/02/09	8	98.00	10	102.14	105.50	-2	6,970	-0.03%
2018/02/08	2	105.50	8	104.63	104.00	-6	7,152	-0.08%
2018/02/06	2	108.50	0	0.00	106.00	2	7,563	0.03%
2018/02/05	2	113.50	2	116.00	116.00	0	7,467	0.00%
2018/02/02	2	115.00	0	0.00	114.50	2	7,431	0.03%
2018/02/01	5	116.00	3	116.50	117.00	2	7,434	0.03%
2018/01/31	3	117.00	3	115.50	117.00	0	7,401	0.00%
2018/01/30	1	112.00	1	114.50	111.50	0	7,330	0.00%
2018/01/29	0	0.00	5	115.00	115.00	-5	7,260	-0.07%
2018/01/26	0	0.00	30	108.62	116.00	-30	7,221	-0.42%
2018/01/25	3	108.50	9	109.67	107.50	-6	7,112	-0.08%
2018/01/24	2	112.00	16	113.88	112.50	-14	7,025	-0.20%
2018/01/23	0	0.00	19.5	116.19	115.00	-19.5	6,989	-0.28%
2018/01/22	40	110.44	1	110.00	115.00	39	6,955	0.56%
2018/01/19	0	0.00	7	109.36	109.50	-7	6,926	-0.10%
2018/01/18	0	0.00	32	107.72	108.00	-32	6,907	-0.46%
2018/01/17	5	104.90	10	106.70	105.50	-5	6,891	-0.07%
2018/01/16	5	104.70	2	105.00	104.00	3	6,919	0.04%
2018/01/15	8	105.81	7	108.00	108.00	1	6,935	0.01%
2018/01/12	65	109.40	0	0.00	108.00	65	6,825	0.95%
2018/01/11	1	116.50	0	0.00	114.00	1	6,647	0.02%
2018/01/10	4	115.50	0	0.00	116.50	4	6,651	0.06%
2018/01/09	1	117.00	0	0.00	119.00	1	6,605	0.02%
2018/01/08	3	121.50	1	122.00	121.50	2	6,644	0.03%
2018/01/05	1	121.50	7	122.07	121.50	-6	6,618	-0.09%
2018/01/04	5	119.20	14	117.36	120.50	-9	6,568	-0.14%
2018/01/03	2	112.00	81	112.28	113.00	-79	6,414	-1.23%
2018/01/02	54	111.06	9	111.50	111.50	45	6,374	0.71%