智邦 (2345)-永豐金-古亭券商分點個股進出

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
632
漲跌
▼8
漲幅
-1.25%
成交量
3,606張
產業
上市通信網路類股
1038人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-古亭券商分點個股進出

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

永豐金-古亭券商分點個股進出
永豐金-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	1	649.00	0	0.00	632.00	1	3,756	0.03%
2024/11/25	1	645.00	2	656.94	640.00	-1	3,712	-0.03%
2024/11/22	2	651.38	2	642.00	640.00	0	3,622	0.00%
2024/11/21	2	617.50	3	622.33	630.00	-1	3,561	-0.03%
2024/11/20	4	612.75	0	0.00	625.00	4	3,489	0.11%
2024/11/19	1	606.00	0.5	606.00	606.00	0.5	3,439	0.01%
2024/11/18	1	593.00	0	0.00	592.00	1	3,437	0.03%
2024/11/15	3	598.00	1.1	603.45	600.00	1.9	3,387	0.06%
2024/11/14	1	618.00	1.1	613.45	594.00	-0.1	3,391	0.00%
2024/11/13	1	600.00	7.2	593.80	608.00	-6.2	3,333	-0.19%
2024/11/12	3.1	572.48	1	568.00	564.00	2.1	3,233	0.06%
2024/11/11	1	579.00	2	597.50	579.00	-1	3,202	-0.03%
2024/11/08	2	592.50	0	0.00	584.00	2	3,186	0.06%
2024/11/07	1	581.00	1	592.00	588.00	0	3,103	0.00%
2024/11/06	4	574.00	7.1	574.52	574.00	-3.1	3,081	-0.10%
2024/11/01	3	546.00	0	0.00	553.00	3	3,070	0.10%
2024/10/30	0.2	553.00	0	0.00	552.00	0.2	3,035	0.01%
2024/10/29	1.2	564.88	2	552.00	553.00	-0.8	3,000	-0.03%
2024/10/28	3.2	578.57	3	592.67	573.00	0.1	2,963	0.00%
2024/10/25	4	592.00	5.1	594.29	596.00	-1.1	2,925	-0.04%
2024/10/24	0	569.00	0	0.00	570.00	0	2,883	0.00%
2024/10/23	2	566.50	0.2	566.00	565.00	1.8	2,913	0.06%
2024/10/22	0	0.00	0.1	580.00	586.00	-0.1	2,924	0.00%
2024/10/21	1	579.00	0	0.00	578.00	1	2,928	0.03%
2024/10/18	1	569.00	6.7	569.34	569.00	-5.7	2,929	-0.19%
2024/10/17	1	552.00	0	0.00	543.00	1	2,913	0.03%
2024/10/16	1	546.00	1	553.00	554.00	0	2,908	0.00%
2024/10/15	1	558.00	7	549.00	558.00	-6	2,893	-0.21%
2024/10/14	1	535.15	2	545.50	556.00	-1	2,902	-0.03%
2024/10/09	2	536.00	3	542.67	532.00	-1	2,909	-0.03%
2024/10/08	0.1	507.58	1	510.00	520.00	-1	2,838	-0.03%
2024/10/04	1.2	520.13	0	0.00	492.00	1.2	2,754	0.04%
2024/10/01	2.2	528.42	0	0.00	524.00	2.2	2,700	0.08%
2024/09/27	2	541.50	1	544.00	542.00	1	2,693	0.04%
2024/09/26	0.2	536.75	1	540.06	532.00	-0.8	2,649	-0.03%
2024/09/25	1.2	550.54	0	549.00	550.00	1.2	2,570	0.05%
2024/09/24	0	563.00	1	566.00	566.00	-1	2,497	-0.04%
2024/09/23	0	552.00	0	0.00	552.00	0	2,481	0.00%
2024/09/20	0	0.00	1	554.00	545.00	-1	2,465	-0.04%
2024/09/19	1.1	527.66	1	540.00	547.00	0.1	2,463	0.00%
2024/09/18	0.1	535.00	0	538.00	521.00	0.1	2,446	0.00%
2024/09/16	0	545.00	1.1	546.95	550.00	-1	2,453	-0.04%
2024/09/13	1	523.00	1	526.00	526.00	0	2,404	0.00%
2024/09/12	1	510.00	1	518.00	518.00	0	2,409	0.00%
2024/09/11	0	0.00	1	494.50	494.50	-1	2,370	-0.04%
2024/09/10	1	518.00	0	0.00	495.00	1	2,373	0.04%
2024/09/06	2	511.00	2	519.00	520.00	0	2,484	0.00%
2024/09/05	1	518.00	1	512.00	514.00	0	2,475	0.00%
2024/09/04	1	504.00	1.1	512.33	502.00	-0.1	2,498	0.00%
2024/09/02	0	532.95	2.5	528.71	531.00	-2.4	2,654	-0.09%
2024/08/30	1	518.00	0	0.00	508.00	1	2,620	0.04%
2024/08/28	1.5	519.67	0	0.00	510.00	1.5	2,673	0.06%
2024/08/27	1.1	516.51	1	523.00	522.00	0.1	2,748	0.00%
2024/08/26	1	516.00	2	525.00	519.00	-1	2,806	-0.04%
2024/08/23	1	512.00	0	0.00	515.00	1	2,891	0.03%
2024/08/20	1	536.00	0	0.00	533.00	1	2,966	0.03%
2024/08/19	1	523.00	1	524.00	525.00	0	2,979	0.00%
2024/08/16	0	0.00	2	519.50	515.00	-2	3,002	-0.07%
2024/08/15	1	504.00	0	0.00	500.00	1	2,997	0.03%
2024/08/13	0	0.00	1	508.00	502.00	-1	3,074	-0.03%
2024/08/12	2	509.00	2	513.00	509.00	0	3,200	0.00%
2024/08/09	2	500.75	0	0.00	493.00	2	3,195	0.06%
2024/08/08	5	498.30	1	490.50	491.00	4	3,185	0.13%
2024/08/07	6	475.92	2	481.50	495.50	4	3,182	0.13%
2024/08/02	1	509.00	2	506.75	496.00	-1	3,205	-0.03%
2024/08/01	1	522.00	0	0.00	520.00	1	3,227	0.03%
2024/07/31	1	500.00	3	503.33	507.00	-2	3,251	-0.06%
2024/07/30	1	505.00	1	509.00	510.00	0	3,334	0.00%
2024/07/29	1	527.00	1	529.00	505.00	0	3,384	0.00%
2024/07/26	1	499.50	1	511.00	511.00	0	3,436	0.00%
2024/07/23	1	517.00	0	0.00	512.00	1	3,497	0.03%
2024/07/22	2	516.00	2	511.00	511.00	0	3,521	0.00%
2024/07/16	0	540.00	0	0.00	544.00	0	3,554	0.00%
2024/07/15	1	543.00	0	0.00	542.00	1	3,595	0.03%
2024/07/12	0	0.00	2	568.00	571.00	-2	3,599	-0.06%
2024/07/11	3	577.00	0	0.00	578.00	3	3,620	0.08%
2024/07/08	1	556.00	1	561.00	563.00	0	3,741	0.00%
2024/07/05	0	0.00	0	565.00	557.00	0	3,735	0.00%
2024/07/04	0	0.00	3	569.33	571.00	-3	3,750	-0.08%
2024/07/03	2	549.50	0	0.00	543.00	2	3,749	0.05%
2024/07/02	1	545.00	0	0.00	551.00	1	3,774	0.03%
2024/07/01	1	555.00	0	0.00	549.00	1	3,778	0.03%
2024/06/28	0	0.00	1	549.00	555.00	-1	3,786	-0.03%
2024/06/26	1	532.00	2	534.00	535.00	-1	3,771	-0.03%
2024/06/24	1	555.00	0	0.00	537.00	1	3,789	0.03%
2024/06/21	1	562.00	1	557.00	555.00	0	3,819	0.00%
2024/06/20	5	552.00	0	0.00	553.00	5	3,815	0.13%
2024/06/19	1	545.00	2	550.50	552.00	-1	3,898	-0.03%
2024/06/17	1	542.00	0	0.00	543.00	1	4,086	0.02%
2024/06/14	0	0.00	1	581.00	556.00	-1	4,106	-0.02%
2024/06/13	1	550.00	1	545.00	543.00	0	4,084	0.00%
2024/06/12	1	533.00	1	545.00	536.00	0	4,106	0.00%
2024/06/11	1	537.00	0	0.00	529.00	1	4,121	0.02%
2024/06/06	0	0.00	22	551.59	544.00	-22	4,211	-0.52%
2024/06/05	22	529.77	0	0.00	528.00	22	4,143	0.53%
2024/06/04	1	525.00	11	536.55	535.00	-10	4,235	-0.24%
2024/05/31	10	505.00	0	0.00	504.00	10	4,224	0.24%
2024/05/30	0	0.00	12	532.50	525.00	-12	4,183	-0.29%
2024/05/29	5	529.00	7.1	517.79	527.00	-2.1	4,144	-0.05%
2024/05/27	1	515.00	1.1	520.00	514.00	-0.1	4,133	0.00%
2024/05/24	1	518.00	0	0.00	512.00	1	4,197	0.02%
2024/05/23	1	510.00	2.2	513.45	510.00	-1.2	4,241	-0.03%
2024/05/22	0	0.00	0.1	509.00	506.00	-0.1	4,236	0.00%
2024/05/21	0	496.00	0	0.00	500.00	0	4,268	0.00%
2024/05/20	1	499.50	1.3	501.40	504.00	-0.3	4,270	-0.01%
2024/05/17	0	499.50	1.6	498.56	499.50	-1.6	4,271	-0.04%
2024/05/16	0	0.00	9.3	496.18	494.50	-9.3	4,254	-0.22%
2024/05/14	0	0.00	1	468.00	470.00	-1	4,316	-0.02%
2024/05/13	1	461.50	0	0.00	454.00	1	4,308	0.02%
2024/05/10	0	0.00	2	468.25	461.50	-2	4,318	-0.05%
2024/05/09	1	450.50	0	0.00	444.00	1	4,257	0.02%
2024/05/07	1	454.00	1	448.50	446.00	0	4,223	0.00%
2024/05/06	0	458.50	1.1	455.05	458.50	-1.1	4,185	-0.03%
2024/05/03	2.1	456.74	0	0.00	442.50	2.1	4,140	0.05%
2024/05/02	2	462.50	2	461.25	469.00	0	4,051	0.00%
2024/04/30	0	0.00	1	467.00	461.50	-1	3,998	-0.03%
2024/04/29	2.2	459.27	1	449.00	447.50	1.2	3,941	0.03%
2024/04/26	0	0.00	1	424.00	428.00	-1	3,879	-0.03%
2024/04/24	1	415.50	0	0.00	412.00	1	3,817	0.03%
2024/04/23	0	0.00	1	410.00	405.00	-1	3,785	-0.03%
2024/04/22	0	395.50	0	0.00	384.50	0	3,700	0.00%
2024/04/19	1	401.00	4	397.20	401.00	-3	3,676	-0.08%
2024/04/18	0	405.29	0	0.00	409.00	0	3,640	0.00%
2024/04/17	1.1	417.76	0	0.00	408.00	1.1	3,619	0.03%
2024/04/16	8	417.50	0	427.00	416.50	8	3,571	0.22%
2024/04/15	0	435.50	0	0.00	431.00	0	3,569	0.00%
2024/04/12	0	460.00	0	0.00	456.00	0	3,523	0.00%
2024/04/10	0	0.00	0.1	481.00	476.00	-0.1	3,481	0.00%
2024/04/09	1.1	484.18	1	483.50	465.00	0.1	3,502	0.00%
2024/04/03	0	459.50	0	0.00	461.00	0	3,473	0.00%
2024/04/02	0	465.00	0	0.00	456.00	0	3,482	0.00%
2024/03/29	0	0.00	0.2	461.50	463.00	-0.2	3,488	-0.01%
2024/03/27	0.3	455.29	0	0.00	453.00	0.3	3,495	0.01%
2024/03/26	0	475.73	0	0.00	465.50	0	3,520	0.00%
2024/03/25	0.1	474.50	0	0.00	475.00	0.1	3,583	0.00%
2024/03/22	0.1	480.00	1	469.50	481.00	-0.9	3,568	-0.03%
2024/03/21	1	458.00	2	458.00	459.00	-1	3,514	-0.03%
2024/03/20	1.1	441.45	1	450.50	437.50	0.1	3,487	0.00%
2024/03/19	1	453.50	0	0.00	444.00	1	3,419	0.03%
2024/03/18	2	455.00	1	458.50	457.50	1	3,448	0.03%
2024/03/15	0	0.00	1	457.50	454.00	-1	3,417	-0.03%
2024/03/14	2	470.74	2	466.00	465.50	0	3,370	0.00%
2024/03/13	0.2	465.00	1	462.50	465.00	-0.9	3,340	-0.03%
2024/03/12	5.1	478.84	1	474.50	475.50	4.1	3,268	0.12%
2024/03/11	0	488.50	0	0.00	491.00	0	3,173	0.00%
2024/03/08	0	492.00	0	0.00	491.00	0	3,130	0.00%
2024/03/07	0.2	511.00	0	0.00	507.00	0.2	3,057	0.00%
2024/03/06	0	0.00	2	515.00	515.00	-2	3,017	-0.07%
2024/03/04	0	0.00	1.3	512.77	508.00	-1.3	3,049	-0.04%
2024/03/01	1	506.00	0	0.00	504.00	1	3,063	0.03%
2024/02/29	1.1	503.09	3	504.67	519.00	-1.9	3,047	-0.06%
2024/02/27	9.3	505.95	1	514.00	502.00	8.3	2,991	0.28%
2024/02/26	1.2	535.33	0	0.00	520.00	1.2	2,925	0.04%
2024/02/23	1.1	535.91	0.1	544.00	532.00	1	2,864	0.03%
2024/02/22	0.3	539.60	0	0.00	535.00	0.3	2,896	0.01%
2024/02/19	0	0.00	2	556.50	564.00	-2	2,893	-0.07%
2024/02/16	0	0.00	2.1	552.54	558.00	-2.1	2,919	-0.07%
2024/02/15	0	0.00	0	509.00	539.00	0	2,918	0.00%
2024/02/02	0	560.00	8	550.00	562.00	-8	2,802	-0.28%
2024/01/31	0	530.00	1	525.00	529.00	-1	2,771	-0.03%
2024/01/29	1	514.00	1	523.00	519.00	0	2,777	0.00%
2024/01/26	6	510.00	0	0.00	510.00	6	2,836	0.21%
2024/01/22	2	528.00	5	529.20	542.00	-3	2,932	-0.10%
2024/01/19	1	513.00	0	515.00	517.00	1	2,931	0.03%
2024/01/15	0	0.00	1	519.00	516.00	-1	2,982	-0.03%
2024/01/12	5	508.20	0	0.00	510.00	5	3,003	0.17%
2024/01/04	3	490.50	3	492.00	491.00	0	3,234	0.00%
2024/01/03	0	0.00	1	489.50	490.00	-1	3,323	-0.03%
2024/01/02	1	493.50	0	515.00	493.50	1	3,320	0.03%
2023/12/28	0	0.00	0	523.00	523.00	0	3,441	0.00%
2023/12/27	0	514.00	1	516.00	519.00	-1	3,452	-0.03%
2023/12/25	0.1	498.00	0	0.00	498.00	0.1	3,499	0.00%
2023/12/22	0	493.67	1	498.50	489.50	-1	3,541	-0.03%
2023/12/21	1	488.00	0	0.00	488.50	1	3,559	0.03%
2023/12/20	1	497.40	1	499.50	496.00	0	3,581	0.00%
2023/12/18	2	509.00	1	505.00	514.00	1	3,635	0.03%
2023/12/12	0	0.00	1	546.00	526.00	-1	3,892	-0.03%
2023/12/06	1	530.00	0	0.00	534.00	1	3,999	0.03%
2023/12/04	1	528.00	0	0.00	521.00	1	4,002	0.02%
2023/12/01	1	538.00	0	0.00	536.00	1	3,966	0.03%
2023/11/28	1	535.00	0	0.00	538.00	1	3,958	0.03%
2023/11/27	2	534.00	2	538.00	527.00	0	3,975	0.00%
2023/11/24	2	540.00	0	0.00	540.00	2	3,990	0.05%
2023/11/21	4	569.00	5	569.80	560.00	-1	4,138	-0.02%
2023/11/20	5	551.00	5	555.20	555.00	0	4,199	0.00%
2023/11/17	0	0.00	1	532.00	532.00	-1	4,224	-0.02%
2023/11/16	1	524.00	0	0.00	525.00	1	4,391	0.02%
2023/11/15	0	0.00	1	545.00	534.00	-1	4,448	-0.02%
2023/11/13	1	530.00	0	0.00	533.00	1	4,445	0.02%
2023/11/08	0	0.00	0.1	555.00	554.00	-0.1	4,497	0.00%
2023/11/07	0	548.00	0	0.00	550.00	0	4,517	0.00%
2023/11/06	8	539.25	1	542.00	535.00	7	4,513	0.16%
2023/11/03	0	0.00	1	536.00	536.00	-1	4,515	-0.02%
2023/11/02	1	512.00	0	0.00	511.00	1	4,486	0.02%
2023/11/01	1	497.00	1	495.50	497.50	0	4,495	0.00%
2023/10/31	16	526.38	17.1	504.81	498.50	-1.1	4,477	-0.02%
2023/10/30	0.1	512.00	0	0.00	507.00	0.1	4,494	0.00%
2023/10/27	1	513.00	1	511.00	511.00	0	4,596	0.00%
2023/10/24	0	0.00	1	504.00	511.00	-1	4,658	-0.02%
2023/10/23	0	0.00	1	506.00	500.00	-1	4,629	-0.02%
2023/10/20	2	499.75	2	499.75	507.00	0	4,629	0.00%
2023/10/18	2.1	501.44	1	486.82	484.00	1	4,561	0.02%
2023/10/16	1	531.00	1	543.83	534.00	0	4,464	0.00%
2023/10/13	0	0.00	1	547.00	545.00	-1	4,475	-0.02%
2023/10/12	1	531.00	1.1	526.95	530.00	-0.1	4,451	0.00%
2023/10/06	3	520.67	3	513.00	522.00	0	4,449	0.00%
2023/10/05	1	516.00	2	503.00	516.00	-1	4,491	-0.02%
2023/10/04	1	474.00	1	488.00	490.50	0	4,418	0.00%
2023/10/03	1	492.50	1	491.00	482.00	0	4,376	0.00%
2023/10/02	2	501.50	2	498.50	500.00	0	4,381	0.00%
2023/09/28	1.1	486.36	2	489.00	493.00	-1	4,373	-0.02%
2023/09/27	13	474.92	11	478.55	486.50	2	4,338	0.05%
2023/09/26	0	0.00	1	482.00	486.50	-1	4,321	-0.02%
2023/09/25	2	486.75	2	484.00	481.50	0	4,346	0.00%
2023/09/22	0	0.00	1	464.00	463.50	-1	4,280	-0.02%
2023/09/21	3	456.00	1	466.00	453.50	2	4,243	0.05%
2023/09/20	2.1	481.93	0	0.00	472.00	2.1	4,159	0.05%
2023/09/19	2	506.00	2.1	516.26	503.00	-0.1	4,068	0.00%
2023/09/18	1	495.00	1	499.50	493.50	0	4,013	0.00%
2023/09/15	3	493.83	3	490.33	503.00	0	3,993	0.00%
2023/09/14	0	0.00	2.1	472.86	482.50	-2.1	3,783	-0.06%
2023/09/12	0	0.00	0	447.50	452.50	0	3,754	0.00%
2023/09/11	0	0.00	0	451.50	455.00	0	3,806	0.00%
2023/09/08	1	458.00	0	0.00	460.50	1	3,835	0.03%
2023/09/07	1	469.00	0	0.00	470.00	1	3,850	0.03%
2023/09/06	0.1	473.41	0	0.00	477.00	0.1	3,856	0.00%
2023/09/01	0	0.00	1	464.50	470.00	-1	3,915	-0.03%
2023/08/31	1	484.50	1	485.00	478.00	0	3,960	0.00%
2023/08/25	13.1	474.36	10.1	477.47	472.00	3	4,200	0.07%
2023/08/24	2	496.25	2	505.50	514.00	0	4,354	0.00%
2023/08/22	13	469.00	13	477.88	473.00	0	4,443	0.00%
2023/08/21	0	0.00	0.1	415.00	452.50	-0.1	4,313	0.00%
2023/08/18	0.1	399.74	0	0.00	411.50	0.1	4,233	0.00%
2023/08/17	0	0.00	2	402.75	403.00	-2	4,169	-0.05%
2023/08/16	0	393.50	0	0.00	398.50	0	4,153	0.00%
2023/08/15	0	0.00	2	396.75	384.00	-2	4,113	-0.05%
2023/08/11	11	383.45	14	385.50	384.00	-3	4,072	-0.07%
2023/08/10	1	367.00	0	0.00	366.00	1	4,049	0.02%
2023/08/09	4	383.88	0	0.00	380.00	4	4,043	0.10%
2023/08/08	1	392.50	0	0.00	388.00	1	4,040	0.02%
2023/08/07	0	0.00	1	386.50	390.00	-1	4,026	-0.02%
2023/08/02	1	375.00	0.2	368.00	366.00	0.8	3,972	0.02%
2023/08/01	1	412.00	4	413.88	394.50	-3	3,923	-0.08%
2023/07/31	1	405.00	0	0.00	382.00	1	3,883	0.03%
2023/07/27	0.1	378.12	0	0.00	382.50	0.1	3,860	0.00%
2023/07/26	0	396.00	0	0.00	394.50	0	3,816	0.00%
2023/07/25	0	0.00	1	395.50	400.00	-1	3,827	-0.03%
2023/07/24	2	401.75	2	397.00	401.50	0	3,844	0.00%
2023/07/20	1	382.50	0	0.00	384.00	1	3,846	0.03%
2023/07/19	1.1	387.92	0	0.00	385.50	1.1	3,832	0.03%
2023/07/18	1	397.01	0	0.00	394.00	1	3,837	0.03%
2023/07/14	1	394.50	1.1	402.20	403.00	-0.1	3,856	0.00%
2023/07/13	0	0.00	1	412.00	408.50	-1	3,823	-0.03%
2023/07/12	1	376.13	1	390.00	390.00	0	3,751	0.00%
2023/07/11	0	368.50	1	363.00	369.50	-1	3,698	-0.03%
2023/07/07	1	356.00	0	0.00	351.00	1	3,724	0.03%
2023/07/06	0	360.75	0	0.00	361.00	0	3,714	0.00%
2023/07/05	1	370.50	0	0.00	371.00	1	3,716	0.03%
2023/07/03	0	0.00	1	365.00	367.50	-1	3,823	-0.03%
2023/06/29	0	344.50	0	0.00	347.00	0	3,814	0.00%
2023/06/28	0	0.00	4	347.00	341.00	-4	3,806	-0.11%
2023/06/16	11	359.91	10	364.00	363.00	1	3,944	0.03%
2023/06/14	0	0.00	1	363.00	370.00	-1	3,848	-0.03%
2023/06/12	1	351.50	0	0.00	348.50	1	3,885	0.03%
2023/06/06	0	0.00	4	352.75	354.00	-4	3,900	-0.10%
2023/06/05	0	0.00	1	347.00	345.00	-1	3,859	-0.03%
2023/06/02	4	346.75	0	0.00	343.00	4	3,923	0.10%
2023/06/01	1	337.00	0	0.00	342.00	1	3,906	0.03%
2023/05/31	1	357.50	14	345.72	353.00	-13	3,799	-0.34%
2023/05/30	1.1	371.14	0	354.00	354.00	1.1	3,669	0.03%
2023/05/29	5	350.00	5	355.00	357.50	0	3,442	0.00%
2023/05/26	0	0.00	1	324.95	325.00	-1	3,339	-0.03%
2023/05/24	0	0.00	2	282.00	283.00	-2	3,198	-0.06%
2023/05/19	0	0.00	0.3	290.00	291.00	-0.3	3,268	-0.01%
2023/05/17	0	0.00	1	296.50	295.50	-1	3,285	-0.03%
2023/05/12	0	280.50	0	0.00	288.00	0	3,317	0.00%
2023/05/11	0	280.50	0	0.00	282.00	0	3,324	0.00%
2023/05/10	1.1	286.50	0	0.00	286.50	1.1	3,358	0.03%
2023/05/09	0	0.00	1	293.00	292.50	-1	3,446	-0.03%
2023/05/08	1	295.00	0	0.00	295.00	1	3,455	0.03%
2023/05/04	0.1	296.50	0	0.00	298.00	0.1	3,452	0.00%
2023/05/03	0	0.00	1	295.00	295.00	-1	3,490	-0.03%
2023/05/02	1	299.00	0	0.00	298.00	1	3,532	0.03%
2023/04/27	1	287.00	0	0.00	289.00	1	3,562	0.03%
2023/04/26	3	292.00	0	0.00	292.50	3	3,534	0.08%
2023/04/25	1	287.00	0	0.00	287.50	1	3,524	0.03%
2023/04/10	0	0.00	1	307.50	308.50	-1	3,486	-0.03%
2023/04/07	1.1	308.69	0	0.00	309.00	1.1	3,456	0.03%
2023/04/06	0	0.00	0.3	321.00	316.50	-0.3	3,429	-0.01%
2023/03/31	0	316.50	0	0.00	319.00	0	3,372	0.00%
2023/03/30	0	311.00	1	309.00	312.00	-1	3,328	-0.03%
2023/03/29	1	305.50	0	0.00	307.00	1	3,311	0.03%
2023/03/28	0.1	305.00	0	0.00	305.50	0.1	3,310	0.00%
2023/03/22	0	309.25	0	0.00	309.50	0	3,218	0.00%
2023/03/20	0	296.00	0	0.00	294.50	0	3,106	0.00%
2023/03/15	0	0.00	1.1	305.98	302.00	-1.1	3,075	-0.03%
2023/03/14	1.1	292.89	1	291.00	290.50	0.1	3,042	0.00%
2023/03/13	2	296.00	1	292.50	300.50	1	3,040	0.03%
2023/03/10	0	298.00	1	304.89	298.00	-1	3,085	-0.03%
2023/03/07	11	314.82	10	303.50	303.50	1	3,018	0.03%
2023/03/06	0	0.00	2.2	301.58	305.50	-2.2	2,918	-0.07%
2023/03/02	0	284.50	0	0.00	284.50	0	2,842	0.00%
2023/03/01	0	288.50	0	0.00	287.50	0	2,824	0.00%
2023/02/24	0	284.24	0	0.00	283.00	0	2,805	0.00%
2023/02/22	0	270.50	0	0.00	276.00	0	2,768	0.00%
2023/02/20	2	277.00	1	276.00	276.50	1	2,767	0.04%
2023/02/17	0	0.00	0.1	287.04	283.00	-0.1	2,752	0.00%
2023/02/16	0	276.50	1	280.00	283.50	-1	2,717	-0.04%
2023/02/15	0	274.50	0	0.00	274.50	0	2,733	0.00%
2023/02/13	0	269.50	0	0.00	271.00	0	2,744	0.00%
2023/02/10	0	269.25	2	271.75	273.50	-2	2,749	-0.07%
2023/02/09	0.2	272.48	0	0.00	274.00	0.2	2,725	0.01%
2023/02/08	1.1	274.39	0	0.00	274.00	1.1	2,711	0.04%
2023/02/07	4	264.75	3	266.17	273.00	1	2,676	0.04%
2023/02/02	0	0.00	1	256.50	255.50	-1	2,613	-0.04%
2023/01/31	21	249.68	0	0.00	243.50	21	2,693	0.78%
2023/01/30	0.1	251.20	0	0.00	251.50	0.1	2,741	0.00%
2023/01/17	0	0.00	1	248.50	252.50	-1	2,718	-0.04%
2023/01/13	2	245.75	4	247.00	243.00	-2	2,805	-0.07%
2023/01/10	2	255.00	3	256.00	253.00	-1	2,868	-0.03%
2023/01/09	3	246.33	0	0.00	248.00	3	2,890	0.10%
2023/01/06	1	255.00	1	255.00	255.50	0	2,861	0.00%
2022/12/26	2	235.75	1	234.50	236.50	1	3,060	0.03%
2022/12/23	3	240.17	1	237.50	237.50	2	3,068	0.07%
2022/12/22	0	0.00	1	255.50	254.00	-1	3,072	-0.03%
2022/12/21	1	250.50	1	254.50	253.00	0	3,119	0.00%
2022/12/20	1	250.50	0	0.00	245.50	1	3,137	0.03%
2022/12/19	1	256.00	1	253.00	256.00	0	3,161	0.00%
2022/12/15	0	0.00	1	261.00	262.50	-1	3,224	-0.03%
2022/12/09	2	250.50	2	247.00	250.50	0	3,275	0.00%
2022/12/07	5	254.50	4	253.13	248.50	1	3,304	0.03%
2022/12/06	3	260.00	4	260.00	260.00	-1	3,292	-0.03%
2022/12/05	1	256.50	0	0.00	258.00	1	3,328	0.03%
2022/12/02	3	258.17	3	260.00	259.00	0	3,324	0.00%
2022/11/25	0	269.00	0	0.00	265.50	0	3,525	0.00%
2022/11/24	0	0.00	0	268.50	269.00	0	3,562	0.00%
2022/11/23	0	0.00	1	264.50	262.50	-1	3,573	-0.03%
2022/11/21	1	256.00	1	255.50	256.50	0	3,605	0.00%
2022/11/18	1	258.50	0	0.00	259.50	1	3,626	0.03%
2022/11/17	0	0.00	0	262.00	259.00	0	3,623	0.00%
2022/11/11	0	0.00	1	261.50	261.50	-1	3,722	-0.03%
2022/11/10	1	242.50	0	0.00	245.00	1	3,719	0.03%
2022/11/09	0	0.00	0.1	253.00	254.00	-0.1	3,709	0.00%
2022/11/08	0	0.00	0.1	252.00	249.00	-0.1	3,729	0.00%
2022/11/03	6	247.50	7.1	242.85	247.50	-1.1	3,976	-0.03%
2022/11/02	4	243.25	4	241.25	242.50	0	4,126	0.00%
2022/11/01	1	243.50	1	247.50	244.00	0	4,162	0.00%
2022/10/31	5	244.50	5	241.60	243.00	0	4,199	0.00%
2022/10/28	3	234.17	3	238.50	237.00	0	4,211	0.00%
2022/10/27	10	232.90	9	228.72	233.00	1	4,199	0.02%
2022/10/26	20.1	209.88	20	210.33	215.50	0.1	4,112	0.00%
2022/10/21	0.1	226.90	0	0.00	225.00	0.1	4,049	0.00%
2022/10/17	8.1	242.70	8	245.56	243.50	0.1	3,930	0.00%
2022/10/14	0	0.00	2	252.50	247.50	-2	3,904	-0.05%
2022/10/12	7	263.43	1	265.50	266.50	6	3,958	0.15%
2022/10/11	1	279.50	0	0.00	270.50	1	4,026	0.02%
2022/10/07	1	286.50	1	287.00	286.00	0	4,122	0.00%
2022/10/04	7	283.50	7	280.36	283.00	0	4,204	0.00%
2022/10/03	4	266.00	4	267.00	266.50	0	4,183	0.00%
2022/09/30	0	0.00	1	264.00	272.50	-1	4,205	-0.02%
2022/09/29	2	272.00	6	271.75	272.00	-4	4,263	-0.09%
2022/09/26	1	272.00	0.4	272.75	274.00	0.6	4,334	0.01%
2022/09/23	0	0.00	1	282.50	282.50	-1	4,354	-0.02%
2022/09/20	3	290.17	0	0.00	290.50	3	4,318	0.07%
2022/09/12	0	0.00	0.1	283.00	284.50	-0.1	4,375	0.00%
2022/09/08	2	270.00	2	269.75	270.50	0	4,355	0.00%
2022/09/07	6	263.50	6	263.17	264.00	0	4,400	0.00%
2022/09/06	3	263.33	2	267.50	262.00	1	4,402	0.02%
2022/09/01	1.1	257.09	4	261.13	266.00	-2.9	4,397	-0.07%
2022/08/25	4.2	284.69	1	285.50	287.50	3.2	4,301	0.07%
2022/08/24	0	0.00	2	277.50	273.50	-2	4,281	-0.05%
2022/08/23	1	276.00	1	276.50	275.50	0	4,345	0.00%
2022/08/22	1	277.50	2	278.75	276.50	-1	4,363	-0.02%
2022/08/19	0	0.00	2	284.00	283.00	-2	4,345	-0.05%
2022/08/18	2	284.50	0	0.00	285.50	2	4,319	0.05%
2022/08/17	1	279.00	0.1	281.00	284.50	0.9	4,295	0.02%
2022/08/15	10	279.55	10.2	277.60	279.00	-0.2	4,245	0.00%
2022/08/12	9	276.50	8	274.00	276.50	1	4,229	0.02%
2022/08/11	16	286.22	19	273.21	278.50	-3	4,182	-0.07%
2022/08/10	10	277.25	10	281.00	280.00	0	4,086	0.00%
2022/08/09	18	271.75	17.4	268.79	280.00	0.6	4,026	0.02%
2022/08/08	5	263.00	5.1	261.67	261.50	-0.1	3,890	0.00%
2022/08/05	8	257.50	7	259.72	257.50	1	3,908	0.02%
2022/08/04	0	0.00	7.1	254.00	253.50	-7.1	3,902	-0.18%
2022/08/03	5	255.50	0	0.00	253.00	5	3,920	0.13%
2022/08/01	0	0.00	1	245.50	253.00	-1	3,874	-0.03%
2022/07/26	0	0.00	2	247.50	245.00	-2	3,796	-0.05%
2022/07/22	0	0.00	0	247.00	248.00	0	3,843	0.00%
2022/07/21	2	251.00	2	253.00	250.50	0	3,835	0.00%
2022/07/20	4	253.25	3	254.33	253.50	1	3,806	0.03%
2022/07/19	1	258.50	1	259.00	260.00	0	3,716	0.00%
2022/07/18	1	256.50	1.2	258.83	265.00	-0.2	3,680	-0.01%
2022/07/15	2	249.50	5	249.80	247.00	-3	3,565	-0.08%
2022/07/14	9	235.06	9.2	237.42	249.00	-0.2	3,427	-0.01%
2022/07/07	4	218.00	2	222.50	222.00	2	3,187	0.06%
2022/07/05	5	213.00	5	208.80	213.00	0	3,143	0.00%
2022/07/04	0.1	201.00	5	205.50	204.00	-4.9	3,091	-0.16%
2022/07/01	0.1	215.50	0	0.00	215.00	0.1	3,064	0.00%
2022/06/30	3	240.50	3	241.00	238.50	0	3,091	0.00%
2022/06/28	5	242.30	2	244.50	240.50	3	3,220	0.09%
2022/06/27	2	248.00	2	250.00	245.50	0	3,294	0.00%
2022/06/24	0	0.00	1	244.00	242.50	-1	3,276	-0.03%
2022/06/23	3	243.67	0	0.00	240.00	3	3,322	0.09%
2022/06/22	0.1	242.00	0	0.00	245.00	0.1	3,343	0.00%
2022/06/21	2	248.50	3	248.00	252.00	-1	3,319	-0.03%
2022/06/17	0.1	230.50	0	0.00	227.50	0.1	3,246	0.00%
2022/06/16	19	245.21	21.1	243.33	242.50	-2.1	3,236	-0.06%
2022/06/15	2	242.00	0	0.00	240.00	2	3,225	0.06%
2022/06/14	0	0.00	0.1	238.00	238.00	-0.1	3,205	0.00%
2022/06/13	0	0.00	6	238.42	236.00	-6	3,179	-0.19%
2022/06/10	1	238.50	2.1	239.67	242.00	-1.1	3,147	-0.03%
2022/06/08	0.1	229.50	0	0.00	228.50	0.1	3,056	0.00%
2022/06/01	2	226.50	0	0.00	225.50	2	3,085	0.06%
2022/05/31	0	0.00	1	230.00	232.00	-1	3,083	-0.03%
2022/05/30	1	223.00	2	218.50	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	1	210.00	0	0.00	213.00	1	2,900	0.03%
2022/05/23	1	213.50	0	0.00	213.50	1	2,867	0.03%
2022/05/19	1	225.50	0	0.00	225.00	1	2,826	0.04%
2022/05/18	1	230.00	1	230.50	230.00	0	2,793	0.00%
2022/05/17	2	227.00	1	231.00	225.50	1	2,778	0.04%
2022/05/13	18	230.56	19.1	232.13	234.50	-1.1	2,716	-0.04%
2022/05/12	1	223.50	1.1	227.38	223.50	-0.1	2,661	0.00%
2022/05/11	0	0.00	0.2	218.50	219.00	-0.2	2,615	-0.01%
2022/05/10	0.1	205.00	0	0.00	207.00	0.1	2,550	0.00%
2022/05/06	1	223.00	0	0.00	226.00	1	2,519	0.04%
2022/04/29	0	0.00	1	230.50	233.00	-1	2,580	-0.04%
2022/04/22	0.1	222.00	0	0.00	221.50	0.1	2,457	0.00%
2022/04/18	0	219.00	0	0.00	219.00	0	2,497	0.00%
2022/04/13	2	221.00	1	223.00	222.00	1	2,556	0.04%
2022/04/11	1	217.50	0	0.00	216.50	1	2,554	0.04%
2022/04/06	10	237.50	10	234.00	238.50	0	2,426	0.00%
2022/04/01	1	229.00	1	229.00	230.00	0	2,349	0.00%
2022/03/31	1	222.00	3	224.83	222.50	-2	2,269	-0.09%
2022/03/30	2	215.50	0	0.00	215.00	2	2,168	0.09%
2022/03/25	0.1	205.50	0	0.00	203.00	0.1	2,039	0.00%
2022/03/24	3	216.00	0	0.00	215.50	3	2,027	0.15%
2022/03/23	0.1	215.50	0	0.00	216.50	0.1	2,142	0.00%
2022/03/22	1.2	215.13	0	0.00	217.50	1.2	2,206	0.05%
2022/03/21	0	0.00	1	217.00	219.00	-1	2,182	-0.05%
2022/03/18	1.2	217.96	0	0.00	216.00	1.2	2,155	0.06%
2022/03/17	0	0.00	0.1	235.00	236.50	-0.1	2,075	0.00%
2022/03/15	0.1	222.00	0	0.00	219.00	0.1	2,057	0.00%
2022/03/11	0	0.00	0.1	232.50	234.50	-0.1	2,066	0.00%
2022/03/08	0.2	228.00	0	0.00	226.50	0.2	2,055	0.01%
2022/03/07	2.2	241.32	0	0.00	237.00	2.2	2,008	0.11%
2022/03/04	2	255.50	0	0.00	253.50	2	1,993	0.10%
2022/02/24	0.3	254.50	0	0.00	254.50	0.3	1,984	0.01%
2022/02/15	2	260.50	0	0.00	259.50	2	2,105	0.09%
2022/01/25	5	267.00	7	271.36	274.50	-2	2,383	-0.08%
2022/01/18	2	268.00	0	0.00	269.00	2	2,415	0.08%
2021/12/20	6	255.50	6.2	262.95	260.50	-0.2	2,571	-0.01%
2021/12/17	0.1	258.00	0	0.00	257.50	0.1	2,517	0.00%
2021/12/16	0.1	279.00	0	0.00	275.50	0.1	2,396	0.00%
2021/12/10	0	0.00	1	306.00	304.00	-1	2,367	-0.04%
2021/11/23	0	0.00	1	296.50	295.00	-1	2,487	-0.04%
2021/11/16	1	296.00	1	292.50	292.00	0	2,524	0.00%
2021/11/10	1	285.00	0.1	297.00	296.00	0.9	2,694	0.03%
2021/11/08	1	283.00	1	284.00	282.50	0	2,649	0.00%
2021/11/05	0	0.00	2.1	286.24	283.00	-2.1	2,581	-0.08%
2021/11/01	0.1	249.50	0	0.00	252.00	0.1	2,332	0.00%
2021/10/19	1	238.50	0	0.00	241.00	1	2,240	0.04%
2021/10/18	1	232.50	0	0.00	233.00	1	2,218	0.05%
2021/10/07	0	0.00	6	247.83	250.50	-6	2,169	-0.28%
2021/10/05	0	0.00	1	242.50	246.50	-1	2,115	-0.05%
2021/10/04	1	247.00	1	252.50	247.50	0	2,115	0.00%
2021/09/22	1	268.00	0	0.00	269.50	1	2,103	0.05%
2021/09/17	1	266.00	0	0.00	266.00	1	2,107	0.05%
2021/09/15	1	271.00	1	272.00	269.50	0	2,125	0.00%
2021/08/18	0	0.00	3	280.67	286.00	-3	1,989	-0.15%
2021/08/17	12	271.75	12	268.13	271.00	0	1,944	0.00%
2021/08/16	10.1	272.83	9	275.00	267.50	1.1	1,860	0.06%
2021/08/13	0.1	297.00	0	0.00	297.00	0.1	1,757	0.01%
2021/08/02	0	320.50	0	0.00	323.00	0	2,039	0.00%
2021/07/23	0.1	334.50	0	0.00	337.50	0.1	2,227	0.00%
2021/07/19	0.1	340.00	0	0.00	340.00	0.1	2,418	0.00%
2021/07/15	0	337.50	0	0.00	347.00	0	2,427	0.00%
2021/07/06	2	334.25	2	336.00	334.50	0	2,335	0.00%
2021/06/28	0	0.00	0.1	331.50	331.00	-0.1	2,359	0.00%
2021/06/23	1	308.50	3	313.67	315.50	-2	2,356	-0.08%
2021/06/15	0.1	296.00	0	0.00	298.00	0.1	2,394	0.00%
2021/06/04	0	0.00	0.1	290.50	291.00	-0.1	2,378	0.00%
2021/06/01	0	305.00	0	0.00	306.50	0	2,409	0.00%
2021/05/27	0.1	301.00	0	0.00	295.00	0.1	2,474	0.00%
2021/05/24	0	0.00	1.2	303.87	307.50	-1.2	2,495	-0.05%
2021/05/18	0	0.00	1	294.50	295.00	-1	2,508	-0.04%
2021/05/14	2	273.00	1	279.50	271.50	1	2,526	0.04%
2021/05/11	2	261.50	0	0.00	259.00	2	2,508	0.08%
2021/05/06	2	291.00	0	0.00	291.00	2	2,615	0.08%
2021/04/28	0	0.00	2	303.00	303.50	-2	2,564	-0.08%
2021/04/23	0	0.00	1	281.50	291.50	-1	2,478	-0.04%
2021/04/22	0	0.00	1	279.00	275.00	-1	2,455	-0.04%
2021/04/21	1	271.00	0	0.00	271.00	1	2,467	0.04%
2021/04/13	1	268.50	0	0.00	266.00	1	2,667	0.04%
2021/03/31	0	0.00	5	280.50	276.00	-5	2,780	-0.18%
2021/03/24	0	0.00	3	270.00	268.00	-3	2,767	-0.11%
2021/03/23	2	270.25	0	0.00	269.00	2	2,872	0.07%
2021/03/22	1	268.00	0	0.00	266.00	1	2,934	0.03%
2021/03/19	10	274.50	1	272.00	273.50	9	2,968	0.30%
2021/03/10	0	0.00	3	256.33	253.50	-3	3,142	-0.10%
2021/03/08	3	262.33	0	0.00	259.50	3	3,193	0.09%
2021/03/05	0.1	257.00	1	247.50	256.00	-1	3,199	-0.03%
2021/03/04	1	257.00	0	0.00	256.50	1	3,226	0.03%
2021/02/25	0.1	271.00	0	0.00	272.00	0.1	3,213	0.00%
2021/02/19	5	275.50	0	0.00	275.50	5	3,242	0.15%
2021/02/02	1	289.00	1	290.00	293.00	0	3,375	0.00%
2021/01/29	0	0.00	5	275.50	269.50	-5	3,276	-0.15%
2021/01/28	1	274.50	0	0.00	273.00	1	3,204	0.03%
2021/01/27	0	0.00	5	288.00	288.00	-5	3,155	-0.16%
2021/01/25	2	292.50	2	293.00	288.50	0	3,110	0.00%
2021/01/22	1	291.50	1	293.00	291.50	0	3,099	0.00%
2021/01/21	2	285.50	2	289.50	285.50	0	3,077	0.00%
2021/01/19	0	0.00	1	282.50	283.00	-1	3,043	-0.03%
2021/01/18	1	280.00	0	0.00	282.00	1	3,062	0.03%
2021/01/15	1	280.00	0	0.00	277.00	1	3,093	0.03%
2021/01/14	5	284.50	0	0.00	282.50	5	3,070	0.16%
2021/01/13	5	289.00	0.1	292.00	291.50	4.9	3,042	0.16%
2021/01/12	0	0.00	0	291.00	287.00	0	2,984	0.00%
2021/01/11	2	296.00	4	294.75	294.00	-2	2,963	-0.07%
2021/01/07	2	296.25	0	0.00	296.00	2	2,903	0.07%
2021/01/06	1	291.50	1	295.00	296.00	0	2,894	0.00%
2021/01/04	1	301.00	0.1	306.00	301.00	0.9	2,860	0.03%
2020/12/31	0	0.00	1	316.00	316.00	-1	2,850	-0.04%
2020/12/30	1	312.00	1	313.00	316.00	0	2,862	0.00%
2020/12/28	2.1	301.29	1	300.50	298.50	1.1	2,920	0.04%
2020/12/18	1	296.00	1	293.50	293.50	0	3,190	0.00%
2020/12/17	1	293.00	10	290.50	287.50	-9	3,146	-0.29%
2020/12/16	0.1	290.00	1.3	299.81	305.00	-1.2	3,044	-0.04%
2020/12/15	1	290.00	2	288.75	288.00	-1	2,991	-0.03%
2020/12/11	2	274.75	4	275.88	277.00	-2	2,909	-0.07%
2020/12/09	0.3	258.00	4	260.00	259.00	-3.7	2,825	-0.13%
2020/12/07	10	254.00	1	257.50	256.00	9	2,908	0.31%
2020/12/03	0	0.00	11	249.00	252.00	-11	2,920	-0.38%
2020/12/01	0	0.00	10	243.50	243.00	-10	2,928	-0.34%
2020/11/30	0	0.00	5	239.50	239.00	-5	2,939	-0.17%
2020/11/27	0	0.00	8	241.94	243.50	-8	2,909	-0.27%
2020/11/26	11	235.00	0	0.00	237.00	11	2,909	0.38%
2020/11/25	3	228.00	0	0.00	228.00	3	2,932	0.10%
2020/11/23	1	235.50	21	236.71	237.50	-20	3,004	-0.67%
2020/11/20	0	0.00	1	244.00	243.50	-1	3,050	-0.03%
2020/11/17	0	0.00	1	243.00	244.00	-1	3,190	-0.03%
2020/11/16	0	0.00	1.3	237.00	239.00	-1.3	3,205	-0.04%
2020/11/12	0	0.00	1	228.50	223.00	-1	3,192	-0.03%
2020/11/10	0	0.00	3	218.83	217.50	-3	3,260	-0.09%
2020/11/05	0	0.00	2	212.50	212.00	-2	3,498	-0.06%
2020/11/02	0	0.00	1	210.00	206.00	-1	3,630	-0.03%
2020/10/28	1	208.00	0	0.00	209.00	1	3,765	0.03%
2020/10/27	1	210.50	0	0.00	210.00	1	3,787	0.03%
2020/10/26	0	0.00	1	214.00	214.00	-1	3,805	-0.03%
2020/10/23	3	208.83	0	0.00	208.50	3	3,835	0.08%
2020/10/22	2	215.00	0	0.00	214.00	2	3,820	0.05%
2020/10/21	1	218.00	0	0.00	218.00	1	3,818	0.03%
2020/10/14	2	222.00	2	221.00	220.00	0	3,923	0.00%
2020/10/07	1	220.50	0	0.00	219.00	1	4,015	0.02%
2020/10/06	0	0.00	3	225.17	226.00	-3	4,019	-0.07%
2020/10/05	1	220.50	2	226.25	218.50	-1	4,006	-0.02%
2020/09/28	0	0.00	2	216.00	219.00	-2	4,000	-0.05%
2020/09/25	1	209.50	1	210.50	211.50	0	4,044	0.00%
2020/09/24	1	213.00	2	212.50	206.50	-1	4,087	-0.02%
2020/09/23	24	209.06	2	209.75	210.00	22	4,056	0.54%
2020/09/17	2	216.75	1	218.00	216.00	1	4,081	0.02%
2020/09/16	1	222.00	0	0.00	219.50	1	4,073	0.02%
2020/09/15	1	220.50	1	222.00	220.50	0	4,075	0.00%
2020/09/14	3	219.50	3	219.83	218.50	0	4,159	0.00%
2020/09/11	5	217.30	2	216.50	215.50	3	4,142	0.07%
2020/09/10	1	222.00	0	0.00	222.00	1	4,135	0.02%
2020/09/08	1	221.50	0	0.00	222.50	1	4,108	0.02%
2020/09/03	5	239.00	0	0.00	233.50	5	4,283	0.12%
2020/08/31	1	236.50	0	0.00	234.00	1	4,592	0.02%
2020/08/28	0	0.00	1	241.50	241.00	-1	4,611	-0.02%
2020/08/25	1	237.50	0	0.00	237.50	1	4,745	0.02%
2020/08/24	0	0.00	1	242.50	244.00	-1	4,769	-0.02%
2020/08/20	1.1	223.82	0	0.00	222.00	1.1	4,818	0.02%
2020/08/19	0	0.00	1	239.00	232.50	-1	4,815	-0.02%
2020/08/17	3	236.50	5	232.50	238.00	-2	4,950	-0.04%
2020/08/13	4	220.50	1	219.50	220.00	3	4,843	0.06%
2020/08/11	5	216.00	3	213.50	209.00	2	4,956	0.04%
2020/08/07	1	228.00	0	0.00	226.00	1	4,988	0.02%
2020/08/06	1	239.50	0	0.00	237.00	1	4,987	0.02%
2020/08/04	0	0.00	5	240.10	245.50	-5	5,047	-0.10%
2020/08/03	5	237.30	1	238.50	233.00	4	5,058	0.08%
2020/07/31	1	229.50	0	0.00	229.50	1	5,057	0.02%
2020/07/30	1	233.50	1	232.50	232.00	0	5,127	0.00%
2020/07/29	6	235.42	0	0.00	232.00	6	5,198	0.12%
2020/07/28	1	232.50	2	228.25	229.00	-1	5,252	-0.02%
2020/07/22	0	0.00	1	247.00	247.00	-1	5,995	-0.02%
2020/07/17	0	0.00	3	236.33	236.50	-3	6,366	-0.05%
2020/07/15	1	253.50	0	0.00	252.50	1	6,752	0.01%
2020/07/09	0	0.00	4	256.00	258.00	-4	7,139	-0.06%
2020/07/07	4	257.50	0	0.00	256.50	4	7,269	0.06%
2020/07/06	5	254.00	5	262.60	256.50	0	7,267	0.00%
2020/07/03	0	0.00	1	245.00	242.00	-1	7,244	-0.01%
2020/07/02	0	0.00	2	232.75	237.50	-2	7,322	-0.03%
2020/07/01	0	0.00	2	232.25	230.50	-2	7,396	-0.03%
2020/06/30	2	230.50	1	230.00	228.00	1	7,439	0.01%
2020/06/24	1	224.50	5	224.50	223.50	-4	7,515	-0.05%
2020/06/23	1	226.00	2	228.25	225.00	-1	7,599	-0.01%
2020/06/22	0	0.00	9	228.22	229.00	-9	7,665	-0.12%
2020/06/19	5	229.90	1	230.50	230.00	4	7,826	0.05%
2020/06/18	0	0.00	4	222.00	223.00	-4	7,892	-0.05%
2020/06/17	1	221.00	3	222.83	224.50	-2	8,006	-0.02%
2020/06/16	2	225.00	1	226.00	226.50	1	8,327	0.01%
2020/06/15	1	221.50	0	0.00	220.50	1	8,462	0.01%
2020/06/12	3	222.33	2	225.75	226.50	1	8,552	0.01%
2020/06/11	3	224.67	2	222.00	223.50	1	8,639	0.01%
2020/06/10	7	215.14	3	214.17	217.50	4	8,614	0.05%
2020/06/09	0.2	211.00	3	216.50	209.50	-2.9	8,722	-0.03%
2020/06/08	6	215.42	4	215.38	213.00	2	8,742	0.02%
2020/06/05	2	224.00	2	225.00	223.50	0	8,626	0.00%
2020/06/04	3	223.50	0	0.00	227.00	3	8,629	0.03%
2020/06/02	12	232.54	4	226.00	228.00	8	8,589	0.09%
2020/06/01	1	241.00	1	241.50	242.50	0	8,567	0.00%
2020/05/29	1	232.50	1	237.00	241.50	0	8,583	0.00%
2020/05/28	4	236.38	3	243.67	236.00	1	8,568	0.01%
2020/05/27	0	0.00	1	229.00	229.00	-1	8,506	-0.01%
2020/05/26	3	229.00	6	231.50	229.00	-3	8,598	-0.03%
2020/05/25	3	224.00	2	219.50	229.00	1	8,592	0.01%
2020/05/22	0	0.00	2	218.50	217.50	-2	8,479	-0.02%
2020/05/21	2	217.00	11	218.09	216.50	-9	8,499	-0.11%
2020/05/20	11	211.91	10	213.00	215.00	1	8,540	0.01%
2020/05/19	11	212.50	0	0.00	212.00	11	8,614	0.13%
2020/05/18	0	0.00	3	218.00	218.00	-3	8,556	-0.04%
2020/05/15	0	0.00	2	210.50	209.00	-2	8,454	-0.02%
2020/05/14	8	211.44	1	212.00	211.00	7	8,438	0.08%
2020/05/13	0	0.00	1	207.50	209.50	-1	8,385	-0.01%
2020/05/12	11	204.32	14	204.04	204.50	-3	8,424	-0.04%
2020/05/11	4	211.25	0.2	209.00	209.00	3.8	8,494	0.04%
2020/05/08	20	212.25	20	208.50	209.50	0	8,584	0.00%
2020/05/07	3	213.00	3	212.00	211.50	0	8,665	0.00%
2020/05/05	1	208.00	1	215.00	209.50	0	8,723	0.00%
2020/05/04	6	209.00	5	207.00	208.50	1	8,699	0.01%
2020/04/30	3	217.17	0	0.00	217.50	3	8,678	0.03%
2020/04/29	1	220.50	3.2	226.06	223.50	-2.2	8,647	-0.03%
2020/04/28	1	202.50	1	207.00	212.50	0	8,389	0.00%
2020/04/23	4	191.25	5	193.60	190.00	-1	8,121	-0.01%
2020/04/22	0	0.00	1	187.50	186.50	-1	7,975	-0.01%
2020/04/21	1	181.50	0	0.00	184.00	1	7,892	0.01%
2020/04/20	5	193.70	3	193.00	193.00	2	7,764	0.03%
2020/04/17	4	201.25	8	200.94	206.00	-4	7,499	-0.05%
2020/04/16	0	0.00	2	185.00	188.00	-2	7,257	-0.03%
2020/04/15	7	182.00	0	0.00	183.00	7	7,214	0.10%
2020/04/14	0	0.00	3	181.33	179.50	-3	7,185	-0.04%
2020/04/08	0	0.00	1	178.00	177.50	-1	7,196	-0.01%
2020/04/07	3	178.00	1	176.50	174.50	2	7,282	0.03%
2020/04/06	4	169.13	3	172.50	176.00	1	7,158	0.01%
2020/04/01	0	0.00	2	164.00	166.50	-2	7,084	-0.03%
2020/03/31	3	161.67	0	0.00	163.00	3	7,053	0.04%
2020/03/27	1	159.00	5	160.00	156.50	-4	7,048	-0.06%
2020/03/26	1	149.00	2	153.50	155.00	-1	6,947	-0.01%
2020/03/25	9.2	150.07	9	149.17	154.00	0.2	6,898	0.00%
2020/03/24	1	140.50	1	141.50	144.00	0	6,735	0.00%
2020/03/23	1	137.00	9	138.50	137.00	-8	6,592	-0.12%
2020/03/20	16	151.16	3	143.50	152.00	13	6,518	0.20%
2020/03/19	1	150.00	0	0.00	149.00	1	6,193	0.02%
2020/03/18	1.1	170.00	1	165.50	165.50	0.1	6,053	0.00%
2020/03/17	1	163.00	1	166.00	168.50	0	5,976	0.00%
2020/03/16	6	164.25	6	166.17	163.00	0	5,875	0.00%
2020/03/13	1	150.00	4	164.00	169.00	-3	5,834	-0.05%
2020/03/12	1	164.00	0	0.00	164.00	1	5,738	0.02%
2020/03/11	0	0.00	11	175.23	172.50	-11	5,735	-0.19%
2020/03/10	5	170.00	1	171.50	171.00	4	5,777	0.07%
2020/03/09	2.1	171.62	0	0.00	168.00	2.1	5,805	0.04%
2020/03/06	16	174.56	11	176.91	178.00	5	5,764	0.09%
2020/03/05	0	0.00	2	174.25	179.00	-2	5,756	-0.03%
2020/03/04	5	163.50	16	166.75	168.50	-11	5,689	-0.19%
2020/03/03	10	165.75	1	167.50	165.50	9	5,747	0.16%
2020/02/27	2	168.75	7	167.00	163.50	-5	6,678	-0.07%
2020/02/26	1	172.00	0	0.00	171.50	1	6,654	0.02%
2020/02/24	1	176.00	0	0.00	176.00	1	6,758	0.01%
2020/02/21	2	183.50	2	185.50	179.50	0	6,747	0.00%
2020/02/20	2	183.50	2	186.00	183.50	0	6,728	0.00%
2020/02/19	1	181.50	1	182.50	182.00	0	6,713	0.00%
2020/02/18	1	180.50	0	0.00	180.50	1	6,723	0.01%
2020/02/13	1	179.00	0	0.00	179.50	1	6,792	0.01%
2020/02/12	2	183.25	10.4	185.61	183.00	-8.4	6,780	-0.12%
2020/02/11	1	182.50	0	0.00	184.00	1	6,835	0.01%
2020/02/10	0	0.00	11	180.32	181.50	-11	6,866	-0.16%
2020/02/05	0	0.00	1	175.00	173.50	-1	6,903	-0.01%
2020/02/04	0	0.00	3	167.83	171.00	-3	6,982	-0.04%
2020/01/30	4	163.00	2	158.50	159.00	2	6,976	0.03%
2020/01/20	31	171.84	31	173.06	174.00	0	6,879	0.00%
2020/01/17	0	0.00	17	173.26	173.50	-17	6,831	-0.25%
2020/01/16	0	0.00	1	169.50	168.50	-1	6,773	-0.01%
2020/01/15	1	167.50	0	0.00	168.00	1	6,766	0.01%
2020/01/14	0	0.00	1	172.50	168.50	-1	6,761	-0.01%
2020/01/13	0	0.00	1	168.00	168.00	-1	6,713	-0.01%
2020/01/10	1	165.50	0	0.00	165.50	1	6,797	0.01%
2020/01/09	5	167.50	1	168.50	168.00	4	6,848	0.06%
2020/01/08	0	0.00	13	162.08	165.00	-13	6,875	-0.19%
2020/01/07	5	163.00	0	0.00	162.00	5	6,957	0.07%
2020/01/06	31	169.48	30	170.17	170.00	1	6,965	0.01%
2020/01/03	7	172.14	5	174.30	171.50	2	7,075	0.03%
2020/01/02	1	174.00	0.2	175.00	175.00	0.8	7,049	0.01%
2019/12/31	1	169.00	3	169.83	168.00	-2	7,053	-0.03%
2019/12/30	10	164.00	0	0.00	164.00	10	6,952	0.14%
2019/12/27	0	0.00	1	162.00	162.50	-1	7,065	-0.01%
2019/12/26	1.1	159.36	0	0.00	157.50	1.1	7,105	0.02%
2019/12/25	0	0.00	5	160.50	160.00	-5	7,122	-0.07%
2019/12/24	5	160.50	0	0.00	160.50	5	7,108	0.07%
2019/12/23	0	0.00	2	167.00	168.00	-2	7,086	-0.03%
2019/12/18	1	166.00	0	0.00	165.50	1	7,347	0.01%
2019/12/17	1	166.00	1	167.50	166.00	0	7,414	0.00%
2019/12/16	1	166.00	0	0.00	166.50	1	7,527	0.01%
2019/12/12	11	163.27	1	164.50	164.00	10	7,635	0.13%
2019/12/11	1	163.50	1	164.50	165.50	0	7,643	0.00%
2019/12/10	3	165.00	0	0.00	164.50	3	7,658	0.04%
2019/12/09	0	0.00	2	163.00	164.50	-2	7,704	-0.03%
2019/12/06	6	162.58	4	160.50	160.50	2	7,672	0.03%
2019/12/05	0.1	164.50	3	159.50	164.50	-2.9	7,640	-0.04%
2019/12/04	3	157.50	10	158.50	157.50	-7	7,569	-0.09%
2019/12/03	10	157.00	0	0.00	157.00	10	7,551	0.13%
2019/11/28	1	160.50	1	161.50	160.00	0	7,680	0.00%
2019/11/27	1	165.00	0	0.00	163.50	1	7,696	0.01%
2019/11/26	24	168.54	35	169.50	170.00	-11	7,602	-0.14%
2019/11/25	12	169.17	1	169.00	171.00	11	6,820	0.16%
2019/11/22	2	165.75	0	0.00	166.50	2	6,895	0.03%
2019/11/21	3	165.83	1	168.50	166.50	2	6,840	0.03%
2019/11/20	0.4	168.50	0	0.00	169.00	0.4	6,799	0.01%
2019/11/18	37	172.45	20	171.00	171.00	17	6,827	0.25%
2019/11/14	0	0.00	1	178.00	175.50	-1	6,785	-0.01%
2019/11/13	1	175.50	0	0.00	176.00	1	6,770	0.01%
2019/11/12	1	172.50	3	172.17	174.00	-2	6,777	-0.03%
2019/11/08	1	174.50	1	179.00	172.00	0	6,774	0.00%
2019/11/07	1	174.00	0	0.00	174.00	1	6,760	0.01%
2019/11/06	1	177.50	3	178.50	180.50	-2	6,751	-0.03%
2019/11/05	1	174.50	1	175.50	175.50	0	6,860	0.00%
2019/11/04	1	172.50	0.8	174.00	173.00	0.2	6,915	0.00%
2019/11/01	6	176.75	2	175.00	174.50	4	6,890	0.06%
2019/10/29	5	183.50	0	0.00	182.50	5	6,741	0.07%
2019/10/18	1	189.00	1	189.00	189.50	0	6,945	0.00%
2019/10/17	1	186.00	0	0.00	187.00	1	6,881	0.01%
2019/10/16	1	190.50	0	0.00	190.00	1	6,789	0.01%
2019/10/15	1	194.50	3	190.67	195.00	-2	6,717	-0.03%
2019/10/14	1	183.50	0	0.00	186.50	1	6,618	0.02%
2019/10/09	1	182.00	2.2	183.77	185.00	-1.2	6,542	-0.02%
2019/10/08	0	0.00	1	179.00	180.00	-1	6,436	-0.02%
2019/10/07	1	176.50	4	179.63	177.00	-3	6,407	-0.05%
2019/10/04	1	174.50	0	0.00	172.50	1	6,343	0.02%
2019/10/03	0	0.00	5	172.10	175.00	-5	6,282	-0.08%
2019/10/02	0	0.00	1	165.00	167.00	-1	6,165	-0.02%
2019/10/01	1	160.50	0	0.00	162.00	1	6,110	0.02%
2019/09/27	0	0.00	2	164.25	163.50	-2	6,078	-0.03%
2019/09/24	1	165.50	2	165.75	165.00	-1	6,374	-0.02%
2019/09/23	2	163.75	0	0.00	163.50	2	6,348	0.03%
2019/09/20	3	168.50	0	0.00	169.00	3	6,289	0.05%
2019/09/19	2	170.75	0	0.00	172.00	2	6,328	0.03%
2019/09/18	0	0.00	1	177.50	177.50	-1	6,459	-0.02%
2019/09/17	1	171.50	2	173.50	172.50	-1	6,372	-0.02%
2019/09/16	0	0.00	1	172.00	171.00	-1	6,381	-0.02%
2019/09/11	0	0.00	1	170.00	166.00	-1	6,402	-0.02%
2019/09/09	3	165.00	1	169.00	166.00	2	6,343	0.03%
2019/09/06	1	164.50	0	0.00	164.00	1	6,333	0.02%
2019/09/05	1	161.50	2	160.00	162.50	-1	6,348	-0.02%
2019/09/03	2	160.75	0	0.00	161.50	2	6,320	0.03%
2019/09/02	6	163.92	2	162.50	164.00	4	6,286	0.06%
2019/08/30	6	167.17	0	0.00	165.50	6	6,202	0.10%
2019/08/28	0	0.00	1	161.50	161.50	-1	6,115	-0.02%
2019/08/27	0	0.00	2	157.50	156.50	-2	6,005	-0.03%
2019/08/23	1	153.50	0	0.00	153.50	1	5,873	0.02%
2019/08/22	0.2	155.00	1	159.89	155.00	-0.8	5,853	-0.01%
2019/08/20	0	0.00	12	153.04	153.00	-12	5,898	-0.20%
2019/08/19	12	152.08	0	0.00	152.00	12	5,841	0.21%
2019/08/16	0	0.00	4	152.25	153.00	-4	5,830	-0.07%
2019/08/15	7	152.93	6	152.08	152.00	1	5,818	0.02%
2019/08/13	3	152.00	5	150.00	149.00	-2	5,809	-0.03%
2019/08/12	5	148.70	1	156.00	156.00	4	5,805	0.07%
2019/08/07	0	0.00	2	145.25	147.50	-2	5,552	-0.04%
2019/08/06	0	0.00	4	139.75	140.50	-4	5,462	-0.07%
2019/08/05	0	0.00	10	134.40	138.00	-10	5,371	-0.19%
2019/08/02	1	131.00	1	133.00	133.00	0	5,329	0.00%
2019/07/30	4	133.25	0	0.00	133.00	4	5,470	0.07%
2019/07/26	0	136.00	0	0.00	136.50	0	5,462	0.00%
2019/07/25	1	135.00	0	0.00	134.50	1	5,479	0.02%
2019/07/22	1	135.50	1	136.00	136.50	0	5,570	0.00%
2019/07/19	0	0.00	1	132.00	132.00	-1	5,508	-0.02%
2019/07/17	0	0.00	1	130.00	130.00	-1	5,744	-0.02%
2019/07/16	1	129.50	0	0.00	128.50	1	5,749	0.02%
2019/07/15	1	129.00	0	0.00	129.00	1	5,758	0.02%
2019/07/12	2	129.25	0	0.00	128.50	2	5,783	0.03%
2019/07/10	0	0.00	1	132.50	133.00	-1	5,762	-0.02%
2019/07/08	2	132.50	2	131.25	130.00	0	5,823	0.00%
2019/07/03	6	128.92	1.3	127.62	127.50	4.7	5,922	0.08%
2019/07/02	0	0.00	1	137.50	136.50	-1	5,770	-0.02%
2019/07/01	0	0.00	2	135.50	134.00	-2	5,637	-0.04%
2019/06/27	0	0.00	1	130.00	128.50	-1	5,752	-0.02%
2019/06/25	1	128.50	3	128.17	129.00	-2	5,685	-0.04%
2019/06/24	10	121.50	10	122.50	122.00	0	5,437	0.00%
2019/06/21	1	122.00	0	0.00	123.00	1	5,584	0.02%
2019/06/20	0	0.00	1	125.00	125.50	-1	5,584	-0.02%
2019/06/18	0	0.00	3	119.50	121.50	-3	5,690	-0.05%
2019/06/17	3	118.83	2	120.50	119.00	1	5,781	0.02%
2019/06/14	2	120.50	0	0.00	121.00	2	5,938	0.03%
2019/06/12	0	0.00	11	124.27	124.00	-11	6,167	-0.18%
2019/06/11	11	123.14	1	123.00	123.50	10	6,177	0.16%
2019/06/10	1	121.50	1	121.50	123.50	0	6,167	0.00%
2019/06/06	1	117.00	1	117.50	117.50	0	6,114	0.00%
2019/06/03	1	119.50	1	120.50	120.50	0	6,148	0.00%
2019/05/30	2	118.75	0	0.00	119.00	2	6,150	0.03%
2019/05/29	1	114.00	1	116.00	116.50	0	6,226	0.00%
2019/05/28	0	0.00	3.1	115.40	116.50	-3.1	6,299	-0.05%
2019/05/27	4	114.75	1	111.50	111.50	3	6,303	0.05%
2019/05/24	1	120.00	0	0.00	118.50	1	6,346	0.02%
2019/05/21	0	0.00	1	121.00	122.00	-1	6,602	-0.02%
2019/05/17	1	121.00	2	123.00	121.50	-1	6,609	-0.02%
2019/05/15	1.2	128.42	1	131.00	131.00	0.2	6,748	0.00%
2019/05/14	2	122.00	1	126.50	126.00	1	6,819	0.01%
2019/05/09	1	130.50	2	130.75	129.00	-1	6,958	-0.01%
2019/05/08	0	0.00	20	131.00	133.50	-20	6,971	-0.29%
2019/05/07	21	135.14	0	0.00	135.00	21	6,890	0.30%
2019/05/06	1	132.50	1	133.50	133.50	0	6,819	0.00%
2019/05/03	0	0.00	1	136.50	136.50	-1	6,808	-0.01%
2019/04/30	11	128.32	22	127.34	131.00	-11	6,922	-0.16%
2019/04/29	11.2	129.19	1	128.50	129.50	10.2	6,959	0.15%
2019/04/26	9	130.89	36	129.49	128.50	-27	6,957	-0.39%
2019/04/25	39	133.88	8	135.50	133.00	31	7,051	0.44%
2019/04/23	0	0.00	4	135.38	139.50	-4	7,563	-0.05%
2019/04/22	0	0.00	2	130.00	131.00	-2	7,474	-0.03%
2019/04/19	2	128.25	1	129.00	128.50	1	7,539	0.01%
2019/04/18	2	129.75	1	128.00	128.00	1	7,572	0.01%
2019/04/17	3	131.67	1	132.50	131.50	2	7,691	0.03%
2019/04/16	3	131.83	4	132.00	132.50	-1	7,808	-0.01%
2019/04/15	3	132.00	1	131.00	131.00	2	7,926	0.03%
2019/04/12	1	129.50	3	130.17	133.00	-2	8,001	-0.02%
2019/04/11	3	130.50	3	132.83	130.50	0	8,123	0.00%
2019/04/10	2	131.00	0	0.00	133.00	2	8,272	0.02%
2019/04/09	0	0.00	2	131.50	131.50	-2	8,336	-0.02%
2019/04/08	3	128.33	3	129.83	129.00	0	8,552	0.00%
2019/04/03	2	127.75	11	128.36	129.50	-9	8,649	-0.10%
2019/04/02	10	130.45	4	128.38	129.00	6	8,718	0.07%
2019/04/01	1	128.00	1.4	127.71	130.50	-0.4	8,677	0.00%
2019/03/28	0	0.00	3	122.17	122.50	-3	8,518	-0.04%
2019/03/27	1	121.50	0	0.00	121.00	1	8,522	0.01%
2019/03/26	4	120.63	1	124.00	121.00	3	8,535	0.04%
2019/03/25	0	0.00	1	119.00	120.00	-1	8,412	-0.01%
2019/03/22	1	117.50	7	120.00	118.50	-6	8,390	-0.07%
2019/03/21	8	119.44	0	0.00	118.50	8	8,260	0.10%
2019/03/20	2.5	119.90	3	120.17	120.00	-0.5	8,254	-0.01%
2019/03/19	2	120.00	1.2	120.25	116.50	0.8	8,210	0.01%
2019/03/18	4	116.75	8	117.44	118.50	-4	8,121	-0.05%
2019/03/15	0	0.00	1	110.50	110.00	-1	7,962	-0.01%
2019/03/14	0	0.00	1	109.50	108.00	-1	8,065	-0.01%
2019/03/13	0	0.00	2	109.00	109.00	-2	8,113	-0.02%
2019/03/07	1	106.00	1	106.00	106.50	0	8,340	0.00%
2019/03/05	1	107.50	0	0.00	107.00	1	8,442	0.01%
2019/03/04	0	0.00	1	110.00	108.00	-1	8,439	-0.01%
2019/02/27	1	107.00	1	108.50	108.50	0	8,350	0.00%
2019/02/26	1	108.00	1	108.50	108.00	0	8,274	0.00%
2019/02/25	5	108.40	6	108.67	108.50	-1	8,270	-0.01%
2019/02/22	2	105.25	7	104.71	106.50	-5	8,268	-0.06%
2019/02/19	0	0.00	1	101.50	101.50	-1	8,289	-0.01%
2019/02/18	1	100.50	2	101.00	100.50	-1	8,283	-0.01%
2019/02/15	6	100.28	0	0.00	99.50	6	8,274	0.07%
2019/02/14	3	103.00	2	105.00	103.00	1	8,116	0.01%
2019/02/13	9	106.39	11	107.95	106.00	-2	8,065	-0.02%
2019/02/12	5	109.00	2	110.00	109.50	3	7,979	0.04%
2019/02/11	5	109.10	1	111.00	109.00	4	7,970	0.05%
2019/01/30	1	107.50	2	108.00	107.50	-1	7,854	-0.01%
2019/01/28	1	107.00	0	0.00	106.50	1	7,729	0.01%
2019/01/25	0	0.00	1	107.50	106.50	-1	7,785	-0.01%
2019/01/24	1	106.50	10	108.10	106.50	-9	7,861	-0.11%
2019/01/23	0	0.00	1	104.50	107.00	-1	7,914	-0.01%
2019/01/22	12	107.46	3	107.00	104.50	9	7,953	0.11%
2019/01/18	1	107.00	48	105.61	107.00	-47	8,055	-0.58%
2019/01/17	52	106.72	1	104.50	104.50	51	8,092	0.63%
2019/01/16	3	110.50	4	110.13	112.00	-1	7,965	-0.01%
2019/01/15	6	109.75	15	109.87	108.50	-9	7,798	-0.12%
2019/01/11	0	0.00	1	102.00	103.00	-1	7,429	-0.01%
2019/01/10	2	100.00	1	101.50	100.00	1	7,516	0.01%
2019/01/09	0	0.00	11	103.91	102.50	-11	7,634	-0.14%
2019/01/08	10	102.00	28	101.04	102.00	-18	7,594	-0.24%
2019/01/07	26	100.87	23	103.50	99.70	3	7,521	0.04%
2019/01/04	4	100.00	12	100.33	101.00	-8	7,543	-0.11%
2019/01/03	19	99.85	0	0.00	99.90	19	7,657	0.25%
2018/12/28	3	98.10	2	98.20	98.60	1	7,456	0.01%
2018/12/27	11	97.93	17	99.31	98.10	-6	7,472	-0.08%
2018/12/26	7	93.29	9	93.57	94.00	-2	7,290	-0.03%
2018/12/25	3	92.87	1	92.90	90.60	2	7,327	0.03%
2018/12/24	2	95.75	0	0.00	94.20	2	7,315	0.03%
2018/12/21	0	0.00	1	98.20	96.90	-1	7,605	-0.01%
2018/12/20	0	0.00	1	96.00	97.40	-1	7,879	-0.01%
2018/12/19	1	94.70	0	0.00	95.00	1	8,041	0.01%
2018/12/18	2	96.70	0	0.00	96.80	2	8,094	0.02%
2018/12/17	1	99.20	3	98.40	97.20	-2	8,302	-0.02%
2018/12/13	3	100.50	2	99.75	99.60	1	8,787	0.01%
2018/12/12	5	101.50	0	0.00	99.10	5	8,763	0.06%
2018/12/11	3	97.07	15	95.96	98.20	-12	8,715	-0.14%
2018/12/10	13	93.66	9	91.20	92.00	4	8,747	0.05%
2018/12/07	17	98.15	5	97.04	95.80	12	8,690	0.14%
2018/12/06	10	96.89	12	96.68	98.90	-2	8,705	-0.02%
2018/12/05	17	100.13	6	101.33	98.70	11	8,872	0.12%
2018/12/03	4	101.75	13	102.73	101.50	-9	9,057	-0.10%
2018/11/30	5	97.68	7	97.84	97.50	-2	8,955	-0.02%
2018/11/29	3	97.63	6	98.43	96.30	-3	9,035	-0.03%
2018/11/28	12	97.68	10	96.20	96.20	2	8,935	0.02%
2018/11/27	0	0.00	6	97.00	97.40	-6	9,106	-0.07%
2018/11/26	0	0.00	1	93.50	94.00	-1	9,148	-0.01%
2018/11/23	0	0.00	14	92.81	92.50	-14	9,186	-0.15%
2018/11/22	3	93.70	0	0.00	93.00	3	9,193	0.03%
2018/11/21	13	94.30	10	94.29	95.00	3	9,175	0.03%
2018/11/20	33	96.74	23	95.52	94.20	10	9,073	0.11%
2018/11/19	5	99.20	6	101.00	101.50	-1	8,940	-0.01%
2018/11/16	1	95.10	10	95.28	95.20	-9	8,865	-0.10%
2018/11/15	6	93.23	1	94.30	94.20	5	8,882	0.06%
2018/11/14	1	93.80	1	93.20	92.80	0	8,890	0.00%
2018/11/13	1	89.50	1	88.90	92.60	0	8,895	0.00%
2018/11/08	1	92.80	1	91.70	90.20	0	9,715	0.00%
2018/11/02	1	88.60	21	88.63	89.10	-20	9,807	-0.20%
2018/11/01	2	87.15	1	89.30	89.00	1	9,888	0.01%
2018/10/31	1	81.60	1	84.70	85.20	0	9,823	0.00%
2018/10/30	0	0.00	5	76.50	79.40	-5	9,747	-0.05%
2018/10/29	45	78.42	39	77.66	78.40	6	9,711	0.06%
2018/10/26	1	87.70	0	0.00	84.00	1	9,691	0.01%
2018/10/25	6	85.37	9	85.02	85.70	-3	9,714	-0.03%
2018/10/24	4	88.65	1	89.80	88.70	3	9,647	0.03%
2018/10/23	0	0.00	1	88.50	87.50	-1	9,622	-0.01%
2018/10/22	0	0.00	10	89.00	87.60	-10	9,712	-0.10%
2018/10/19	22	88.14	12	88.03	88.20	10	9,710	0.10%
2018/10/18	54	91.18	54	89.12	91.50	0	9,729	0.00%
2018/10/17	23	90.00	23	89.49	91.00	0	9,722	0.00%
2018/10/16	1	84.70	2	85.65	85.70	-1	9,711	-0.01%
2018/10/15	3	83.53	8	84.01	84.10	-5	9,766	-0.05%
2018/10/12	46.2	82.46	42	82.57	81.80	4.2	9,924	0.04%
2018/10/11	3	77.83	4	77.05	83.40	-1	9,957	-0.01%
2018/10/09	2	83.00	1	83.10	82.20	1	9,934	0.01%
2018/10/08	15	83.50	17	83.64	84.30	-2	10,252	-0.02%
2018/10/05	6	82.23	7	83.04	82.90	-1	10,492	-0.01%
2018/10/04	2	82.70	2	84.00	84.50	0	10,446	0.00%
2018/10/03	13	84.79	11	85.15	83.30	2	10,534	0.02%
2018/10/02	0	0.00	6	88.30	88.50	-6	10,517	-0.06%
2018/09/28	41.2	85.98	43	84.04	85.00	-1.8	10,777	-0.02%
2018/09/27	79	83.25	77	83.96	82.30	2	10,602	0.02%
2018/09/26	21	88.05	16	87.85	87.60	5	10,329	0.05%
2018/09/25	1	89.00	0	0.00	91.90	1	10,299	0.01%
2018/09/21	0	0.00	13	86.16	92.00	-13	10,261	-0.13%
2018/09/20	38	91.71	49	91.50	86.70	-11	10,166	-0.11%
2018/09/19	66	94.86	62	93.72	96.30	4	9,857	0.04%
2018/09/17	5	98.40	5	98.30	98.90	0	9,787	0.00%
2018/09/14	10	94.50	11	95.72	97.40	-1	9,783	-0.01%
2018/09/13	6	91.75	7	92.51	91.50	-1	9,721	-0.01%
2018/09/12	5	91.50	5	91.00	91.00	0	9,721	0.00%
2018/09/11	7	96.06	9	96.09	96.00	-2	9,686	-0.02%
2018/09/10	14	99.49	12	98.82	98.30	2	9,484	0.02%
2018/09/07	1.4	107.19	0	0.00	105.00	1.4	9,377	0.01%
2018/09/06	2	109.50	2	109.00	110.00	0	9,233	0.00%
2018/09/05	4	109.88	1	110.50	110.00	3	9,264	0.03%
2018/09/04	2	108.50	2	109.25	109.00	0	9,229	0.00%
2018/09/03	14	109.96	17	108.88	109.00	-3	9,213	-0.03%
2018/08/31	0	0.00	6	109.00	109.50	-6	9,043	-0.07%
2018/08/30	0	0.00	5	106.40	107.50	-5	9,042	-0.06%
2018/08/29	1	105.50	1	105.00	105.00	0	9,152	0.00%
2018/08/28	5	105.10	1	105.00	104.50	4	9,253	0.04%
2018/08/27	3	104.67	2	104.50	104.50	1	9,388	0.01%
2018/08/24	2	101.50	4	102.13	103.00	-2	9,607	-0.02%
2018/08/23	1	101.50	1	102.50	103.00	0	9,680	0.00%
2018/08/22	2	99.95	3	99.20	100.00	-1	9,718	-0.01%
2018/08/20	1	103.50	4	102.25	103.00	-3	9,839	-0.03%
2018/08/17	11	101.03	19	100.34	101.50	-8	9,844	-0.08%
2018/08/16	2	91.10	1	93.40	99.00	1	9,826	0.01%
2018/08/15	5	100.42	7	108.43	96.10	-2	9,895	-0.02%
2018/08/14	8	104.75	3.4	105.15	106.00	4.6	9,683	0.05%
2018/08/13	11	104.00	11	102.95	105.00	0	9,738	0.00%
2018/08/10	8	102.56	8	101.56	103.50	0	9,685	0.00%
2018/08/09	1	99.60	1	100.50	100.50	0	9,638	0.00%
2018/08/08	1	99.30	3	99.83	101.00	-2	9,683	-0.02%
2018/08/07	1	97.80	5	97.60	97.60	-4	9,699	-0.04%
2018/08/06	1	100.00	0	0.00	99.70	1	9,737	0.01%
2018/08/03	1	101.00	18	100.53	99.30	-17	9,836	-0.17%
2018/08/02	22	100.85	0	0.00	99.30	22	9,828	0.22%
2018/08/01	1	104.50	2	105.00	105.00	-1	9,855	-0.01%
2018/07/31	1	104.00	0	0.00	102.00	1	9,988	0.01%
2018/07/27	2	104.25	1	104.50	104.00	1	10,238	0.01%
2018/07/26	1	102.00	3	101.17	101.50	-2	10,511	-0.02%
2018/07/25	27	102.09	2	102.50	101.50	25	10,717	0.23%
2018/07/24	2	101.75	5	103.80	106.00	-3	10,875	-0.03%
2018/07/23	2	99.90	3	99.93	99.40	-1	10,838	-0.01%
2018/07/20	6	100.67	1	102.00	102.00	5	11,023	0.05%
2018/07/19	1	102.00	9	100.49	100.00	-8	10,982	-0.07%
2018/07/18	8	102.00	7	105.14	103.50	1	11,023	0.01%
2018/07/17	8	104.38	8	106.88	104.00	0	11,292	0.00%
2018/07/16	7	104.29	15	104.83	103.50	-8	11,324	-0.07%
2018/07/13	21	100.60	6	100.10	100.00	15	10,966	0.14%
2018/07/12	1	93.40	11	93.65	95.40	-10	10,727	-0.09%
2018/07/11	11	92.61	0	0.00	92.50	11	10,773	0.10%
2018/07/10	0	0.00	3	99.00	97.20	-3	10,628	-0.03%
2018/07/09	5	95.76	0	0.00	96.30	5	10,494	0.05%
2018/07/06	0	0.00	6	93.18	93.80	-6	10,379	-0.06%
2018/07/05	2	89.30	0.5	89.50	89.50	1.5	10,176	0.01%
2018/07/04	2	89.25	1	90.60	88.60	1	10,270	0.01%
2018/07/03	0	0.00	4	89.90	90.10	-4	10,415	-0.04%
2018/07/02	37	87.88	37	88.97	87.60	0	10,342	0.00%
2018/06/29	203	88.20	203	87.21	88.20	0	10,334	0.00%	大買/大賣/
2018/06/28	0	0.00	5	84.00	84.00	-5	10,230	-0.05%
2018/06/27	6	80.82	6	80.53	80.60	0	10,314	0.00%
2018/06/26	6	80.72	1	80.50	80.50	5	10,512	0.05%
2018/06/25	0	0.00	5	82.80	82.60	-5	10,581	-0.05%
2018/06/22	148	83.03	148	83.58	83.30	0	10,875	0.00%	大買/大賣/
2018/06/21	0	0.00	10	85.63	85.40	-10	11,105	-0.09%
2018/06/20	12	84.01	1	81.00	83.00	11	11,124	0.10%
2018/06/19	0.5	88.00	1	89.60	88.00	-0.5	11,045	0.00%
2018/06/14	1	89.80	1	89.10	89.20	0	11,043	0.00%
2018/06/13	8	90.10	1	89.30	89.50	7	10,972	0.06%
2018/06/12	2	93.10	7	93.86	91.00	-5	10,910	-0.05%
2018/06/11	7	90.23	1	90.90	92.00	6	10,850	0.06%
2018/06/08	3	92.60	2	93.20	91.00	1	10,839	0.01%
2018/06/07	3	92.60	0	0.00	91.70	3	10,771	0.03%
2018/06/06	19	92.56	19	94.04	92.20	0	10,697	0.00%
2018/06/04	27.2	90.34	26	90.30	90.20	1.2	10,513	0.01%
2018/06/01	2	91.35	3	91.20	90.20	-1	10,342	-0.01%
2018/05/31	1	85.50	1	85.90	86.30	0	10,089	0.00%
2018/05/30	53	83.10	98	82.84	82.90	-45	10,025	-0.45%
2018/05/29	32	86.08	8	86.40	85.30	24	9,978	0.24%
2018/05/28	5.4	84.92	33	84.26	84.00	-27.6	9,920	-0.28%
2018/05/25	19	85.27	1	85.80	85.20	18	9,932	0.18%
2018/05/24	36	85.47	8	84.88	84.80	28	9,888	0.28%
2018/05/23	4	83.73	7	83.53	85.70	-3	9,782	-0.03%
2018/05/22	4	79.98	0	0.00	80.20	4	9,455	0.04%
2018/05/21	0	0.00	10	75.75	75.00	-10	9,232	-0.11%
2018/05/18	2	72.30	2	72.25	72.30	0	9,160	0.00%
2018/05/17	0	0.00	5	73.48	74.00	-5	9,163	-0.05%
2018/05/16	0	0.00	9	72.80	72.30	-9	9,173	-0.10%
2018/05/15	16	73.14	2	72.90	71.70	14	9,175	0.15%
2018/05/11	10	73.25	0	0.00	72.80	10	9,148	0.11%
2018/05/10	2	75.70	2	74.45	74.50	0	9,070	0.00%
2018/05/08	0	0.00	5	77.20	78.40	-5	8,899	-0.06%
2018/05/07	6	75.83	1	75.90	75.30	5	8,716	0.06%
2018/05/04	3	76.23	0	0.00	74.70	3	8,697	0.03%
2018/05/03	8	75.59	24	75.03	77.70	-16	8,575	-0.19%
2018/05/02	0	0.00	6	72.13	72.20	-6	8,262	-0.07%
2018/04/30	4	68.55	14	68.83	68.40	-10	8,059	-0.12%
2018/04/27	18	72.68	10	72.85	72.00	8	7,900	0.10%
2018/04/26	7	71.14	2	72.50	70.80	5	7,895	0.06%
2018/04/25	11	69.00	51	70.39	70.30	-40	7,613	-0.53%
2018/04/24	44	69.90	2	69.00	69.00	42	7,543	0.56%
2018/04/23	10.2	72.08	11	68.94	68.90	-0.9	7,395	-0.01%
2018/04/20	3	78.90	0	0.00	76.40	3	7,001	0.04%
2018/04/18	1.3	84.48	1	85.10	84.80	0.3	7,061	0.00%
2018/04/10	1	83.50	1	85.00	85.00	0	7,211	0.00%
2018/04/09	9	89.21	2	86.00	86.00	7	7,137	0.10%
2018/04/03	5	91.60	0	0.00	92.50	5	7,018	0.07%
2018/04/02	3	94.47	27	94.77	93.80	-24	6,991	-0.34%
2018/03/29	2	93.65	2	95.45	95.00	0	6,854	0.00%
2018/03/28	16	92.46	2	90.20	90.20	14	6,644	0.21%
2018/03/27	10	92.44	11	93.61	94.50	-1	6,475	-0.02%
2018/03/26	6	98.43	3	94.80	95.00	3	6,184	0.05%
2018/03/23	1	106.00	0	0.00	105.00	1	5,915	0.02%
2018/03/22	2	112.00	1	110.50	110.00	1	5,846	0.02%
2018/03/16	1	110.00	0	0.00	110.50	1	6,165	0.02%
2018/03/14	0.2	113.00	0	0.00	113.00	0.2	6,265	0.00%
2018/03/05	1	111.00	1	111.00	111.00	0	6,577	0.00%
2018/03/02	0	0.00	3.1	117.00	117.00	-3.1	6,624	-0.05%
2018/02/27	3	112.67	3	113.33	112.00	0	6,648	0.00%
2018/02/23	0	0.00	2	107.00	107.50	-2	6,738	-0.03%
2018/02/22	2	105.25	0	0.00	105.00	2	6,809	0.03%
2018/02/21	9	106.11	8	108.00	108.50	1	6,802	0.01%
2018/02/12	1	104.00	0	0.00	103.00	1	6,817	0.01%
2018/02/07	1	112.00	0	0.00	109.00	1	7,253	0.01%
2018/01/31	1	113.00	5	114.10	117.00	-4	7,401	-0.05%
2018/01/30	5	113.30	0	0.00	111.50	5	7,330	0.07%
2018/01/29	0	0.00	2	117.00	115.00	-2	7,260	-0.03%
2018/01/26	1	110.50	2	113.50	116.00	-1	7,221	-0.01%
2018/01/25	1	110.00	0	0.00	107.50	1	7,112	0.01%
2018/01/24	2	112.50	2	112.50	112.50	0	7,025	0.00%
2018/01/22	7	114.43	13	112.62	115.00	-6	6,955	-0.09%
2018/01/19	3	109.17	0	0.00	109.50	3	6,926	0.04%
2018/01/18	63	108.00	67	107.31	108.00	-4	6,907	-0.06%
2018/01/17	3	105.50	3	109.00	105.50	0	6,891	0.00%
2018/01/16	19	105.00	34	104.00	104.00	-15	6,919	-0.22%
2018/01/12	26	108.00	17	110.06	108.00	9	6,825	0.13%
2018/01/11	18	114.47	0	0.00	114.00	18	6,647	0.27%
2018/01/09	0.3	118.00	0	0.00	119.00	0.3	6,605	0.00%
2018/01/08	0	0.00	0.1	121.50	121.50	-0.1	6,644	0.00%
2018/01/05	1	122.00	0	0.00	121.50	1	6,618	0.02%
2018/01/04	1	121.50	1	120.50	120.50	0	6,568	0.00%
2018/01/02	0	0.00	1	111.50	111.50	-1	6,374	-0.02%