台光電 (2383)-元大-汐止券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
408.5
漲跌
▼7.0
漲幅
-1.68%
成交量
4,780張
產業
上市電子零組件類股
1156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

台光電 (2383)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/05/31	1.2	409.50	0	414.50	408.50	1.2	7,645	0.02%
2024/05/30	7.6	418.05	4	418.38	415.50	3.6	7,692	0.05%
2024/05/29	3	428.00	2	428.25	427.00	1	7,737	0.01%
2024/05/28	3.6	428.11	0	0.00	422.50	3.6	7,827	0.05%
2024/05/27	0.1	432.16	0	0.00	434.50	0.1	7,838	0.00%
2024/05/24	1.1	429.01	0.1	430.00	430.50	1	7,852	0.01%
2024/05/23	1.1	432.01	1	432.50	430.50	0.1	7,897	0.00%
2024/05/22	0.1	429.90	0	430.00	431.00	0.1	7,967	0.00%
2024/05/21	6.1	428.33	3	426.01	424.50	3.1	8,028	0.04%
2024/05/20	2.4	439.99	0	435.44	432.00	2.4	8,053	0.03%
2024/05/17	1	442.07	12.3	446.16	448.00	-11.3	8,074	-0.14%
2024/05/16	1.1	434.05	7.5	436.45	433.50	-6.4	8,010	-0.08%
2024/05/15	0	0.00	5.5	421.48	420.50	-5.5	7,970	-0.07%
2024/05/14	2.2	405.35	0	0.00	408.50	2.2	8,025	0.03%
2024/05/13	1.4	407.48	3.1	411.28	412.00	-1.6	8,109	-0.02%
2024/05/10	4.7	417.69	0	0.00	416.00	4.7	8,215	0.06%
2024/05/09	1.2	421.49	0.7	425.50	422.50	0.5	8,286	0.01%
2024/05/08	0	420.42	1.1	425.95	425.50	-1	8,360	-0.01%
2024/05/07	4	414.24	1.2	414.18	420.00	2.8	8,507	0.03%
2024/05/06	0.1	430.54	1.1	431.22	426.00	-1	8,470	-0.01%
2024/05/03	5.2	423.68	6.2	424.64	416.50	-0.9	8,418	-0.01%
2024/05/02	4.3	426.47	10.6	429.17	421.50	-6.3	8,368	-0.08%
2024/04/30	0.2	412.00	4.4	413.74	412.00	-4.2	8,227	-0.05%
2024/04/29	2.1	408.42	7.2	408.62	406.50	-5.1	8,230	-0.06%
2024/04/26	1.1	396.91	2	397.25	397.00	-0.9	8,378	-0.01%
2024/04/25	1.1	386.31	1.5	385.90	382.50	-0.4	8,393	0.00%
2024/04/24	0.2	392.55	2.1	393.31	391.50	-1.9	8,323	-0.02%
2024/04/23	0	363.50	3	370.50	376.00	-3	8,233	-0.04%
2024/04/22	3.2	357.09	0.1	366.00	350.50	3.1	8,168	0.04%
2024/04/19	2.1	376.95	1.3	370.58	375.50	0.8	8,133	0.01%
2024/04/18	3.4	381.47	1.1	385.57	385.00	2.4	8,075	0.03%
2024/04/17	3.4	373.93	0	0.00	372.50	3.4	8,074	0.04%
2024/04/16	4.5	374.56	1.1	369.45	374.50	3.4	8,012	0.04%
2024/04/15	10	388.15	5.3	387.63	383.00	4.7	7,911	0.06%
2024/04/12	0	402.34	0.2	406.00	402.00	-0.2	7,801	0.00%
2024/04/11	2.5	402.10	1.1	400.12	400.50	1.5	7,786	0.02%
2024/04/10	13.7	412.81	7.4	422.14	405.50	6.3	7,726	0.08%
2024/04/09	5.6	437.57	10.1	439.05	434.50	-4.5	7,536	-0.06%
2024/04/08	16.2	438.51	11.2	441.48	445.00	5	7,447	0.07%
2024/04/03	11	407.59	12	414.12	410.50	-1	7,161	-0.01%
2024/04/02	4.1	400.15	0	0.00	400.50	4.1	7,099	0.06%
2024/04/01	4.5	403.28	0	0.00	398.50	4.5	7,050	0.06%
2024/03/29	0.2	404.50	0.1	405.00	403.50	0.1	6,968	0.00%
2024/03/28	1.4	405.19	0	0.00	403.00	1.4	6,929	0.02%
2024/03/27	1.2	413.67	0	416.00	415.00	1.1	6,875	0.02%
2024/03/26	1.8	411.40	0.2	418.25	409.00	1.6	6,928	0.02%
2024/03/25	0.2	427.91	0	430.50	420.50	0.2	6,947	0.00%
2024/03/22	5.3	431.24	4.4	430.22	427.50	1	6,991	0.01%
2024/03/21	1.4	418.60	2	427.03	420.50	-0.6	6,932	-0.01%
2024/03/20	1.3	409.56	1	413.00	406.00	0.3	6,892	0.00%
2024/03/19	5.6	412.70	2.1	413.58	418.00	3.5	6,850	0.05%
2024/03/18	4.3	408.23	3	412.00	412.00	1.3	6,707	0.02%
2024/03/15	3.4	407.79	2.2	411.29	414.00	1.2	6,620	0.02%
2024/03/14	14	396.13	7.4	394.82	394.00	6.6	6,383	0.10%
2024/03/13	14.9	418.83	4.3	416.16	405.00	10.6	6,128	0.17%
2024/03/12	10.7	465.42	4	452.76	450.00	6.7	5,815	0.12%
2024/03/11	0	494.50	1	495.00	496.00	-1	5,591	-0.02%
2024/03/08	9.5	498.24	5.1	506.92	490.00	4.4	5,572	0.08%
2024/03/07	4.7	523.22	2.2	527.25	522.00	2.5	5,537	0.04%
2024/03/06	3.2	512.96	5.5	514.76	514.00	-2.2	5,502	-0.04%
2024/03/05	4.1	498.67	3.4	504.51	498.50	0.7	5,595	0.01%
2024/03/04	3.4	488.61	2.7	488.07	487.00	0.7	5,646	0.01%
2024/03/01	2.4	493.76	2	490.00	494.00	0.4	5,785	0.01%
2024/02/29	4	496.88	0	499.00	495.00	4	5,748	0.07%
2024/02/27	1.2	497.13	1	507.75	504.00	0.2	5,705	0.00%
2024/02/26	4	521.00	2.1	521.52	524.00	1.9	5,677	0.03%
2024/02/23	3.2	508.70	9	510.55	510.00	-5.8	5,669	-0.10%
2024/02/22	7.1	508.25	2	505.00	490.50	5.1	5,654	0.09%
2024/02/21	1.1	497.86	0.1	500.00	492.50	0.9	5,673	0.02%
2024/02/20	4.2	503.26	1.1	506.58	509.00	3.1	5,651	0.06%
2024/02/19	1.2	527.27	2.6	527.38	515.00	-1.4	5,618	-0.03%
2024/02/16	6.2	525.32	10	530.96	534.00	-3.9	5,631	-0.07%
2024/02/15	7	541.71	5	539.79	545.00	2	5,569	0.04%
2024/02/05	7	491.50	11	491.15	497.50	-4	5,468	-0.07%
2024/02/02	4.1	473.55	5.1	476.35	475.00	-1.1	5,374	-0.02%
2024/02/01	4.1	449.80	2	453.50	450.00	2.1	5,267	0.04%
2024/01/31	3.6	472.77	2.1	472.48	461.00	1.5	5,211	0.03%
2024/01/30	7.9	465.22	14.1	457.69	470.50	-6.2	5,137	-0.12%
2024/01/29	3	426.49	4.9	430.35	431.50	-1.9	5,004	-0.04%
2024/01/26	1.3	414.12	0	0.00	414.50	1.3	4,999	0.03%
2024/01/25	12	427.72	13.4	418.44	414.50	-1.4	5,057	-0.03%
2024/01/24	0	425.50	1	430.00	424.50	-1	5,060	-0.02%
2024/01/23	4	434.50	8	434.87	439.00	-4	5,118	-0.08%
2024/01/22	6.7	424.68	10.2	428.75	435.50	-3.5	5,055	-0.07%
2024/01/19	1.5	395.13	2.7	396.23	396.00	-1.2	4,915	-0.02%
2024/01/18	0.4	383.50	0.1	382.50	382.00	0.3	4,946	0.01%
2024/01/17	2	392.50	0	0.00	385.00	2	4,957	0.04%
2024/01/16	0.1	387.50	1.1	393.60	392.00	-1.1	4,953	-0.02%
2024/01/15	1.1	390.26	2	389.00	385.00	-1	4,943	-0.02%
2024/01/12	0	0.00	2.2	381.48	381.50	-2.2	4,934	-0.04%
2024/01/11	1.1	361.52	0	0.00	376.00	1.1	4,942	0.02%
2024/01/10	0.1	361.00	0	0.00	358.50	0.1	4,996	0.00%
2024/01/09	0	0.00	5	368.50	366.00	-5	5,041	-0.10%
2024/01/04	0.1	359.36	0	0.00	361.50	0.1	5,204	0.00%
2024/01/03	0	361.50	0	0.00	362.50	0	5,278	0.00%
2024/01/02	0.2	368.00	0	0.00	366.00	0.2	5,306	0.00%
2023/12/29	1.1	379.60	0.1	380.00	382.00	1	5,307	0.02%
2023/12/28	2.3	380.67	3	380.33	377.00	-0.8	5,329	-0.01%
2023/12/27	0	375.83	1	378.00	377.50	-1	5,332	-0.02%
2023/12/26	2	373.75	0	0.00	374.50	2	5,430	0.04%
2023/12/25	1	373.50	0	0.00	372.00	1	5,490	0.02%
2023/12/22	0.1	376.50	0	0.00	375.50	0.1	5,507	0.00%
2023/12/20	0.1	371.00	0	0.00	366.50	0.1	5,483	0.00%
2023/12/19	9.6	365.78	8	364.00	365.50	1.6	5,498	0.03%
2023/12/18	0.2	371.22	0	0.00	368.50	0.2	5,526	0.00%
2023/12/15	1.3	373.96	3	373.67	376.00	-1.8	5,540	-0.03%
2023/12/14	2.1	376.19	0	0.00	378.00	2.1	5,498	0.04%
2023/12/12	1.3	383.03	0	0.00	381.00	1.3	5,549	0.02%
2023/12/11	0	0.00	1	393.00	391.50	-1	5,579	-0.02%
2023/12/08	0.3	391.33	1	395.00	393.50	-0.7	5,705	-0.01%
2023/12/07	1.4	385.26	0	0.00	384.00	1.4	5,716	0.02%
2023/12/06	2	388.25	3.1	388.87	386.50	-1.1	5,793	-0.02%
2023/12/05	2.1	379.82	1.5	382.33	385.00	0.6	5,852	0.01%
2023/12/04	1	390.05	0.5	394.47	391.50	0.5	5,829	0.01%
2023/12/01	0	389.50	2.1	390.61	389.00	-2.1	5,874	-0.04%
2023/11/30	3.1	376.17	0	385.50	380.00	3.1	5,930	0.05%
2023/11/29	8.1	375.11	2	385.00	372.00	6	5,868	0.10%
2023/11/28	7.4	382.38	4	382.15	378.50	3.4	5,842	0.06%
2023/11/27	9	405.77	1	398.00	398.00	8	5,820	0.14%
2023/11/24	1	421.00	0	0.00	422.00	1	5,850	0.02%
2023/11/23	3	427.50	3	425.33	422.50	0	5,871	0.00%
2023/11/22	3	425.67	1	424.50	424.50	2	5,915	0.03%
2023/11/21	5	432.49	6	438.25	436.00	-1	6,000	-0.02%
2023/11/20	0	0.00	7	427.15	440.00	-7	6,070	-0.12%
2023/11/17	1	419.00	1	414.00	417.50	0	6,099	0.00%
2023/11/16	0	0.00	0	406.50	414.50	0	6,136	0.00%
2023/11/15	7	419.28	4.3	422.18	411.00	2.8	6,128	0.05%
2023/11/14	3.3	423.38	2	420.00	419.00	1.3	6,211	0.02%
2023/11/13	0	0.00	4	420.62	422.00	-4	6,319	-0.06%
2023/11/10	1	413.50	6.2	416.56	417.00	-5.2	6,407	-0.08%
2023/11/09	1	407.22	2.1	404.91	413.50	-1	6,520	-0.02%
2023/11/08	2	407.25	3	406.33	404.00	-1	6,595	-0.02%
2023/11/07	4	400.25	4	399.38	399.50	0	6,763	0.00%
2023/11/06	1	395.55	1	399.50	400.50	0	6,990	0.00%
2023/11/03	2	385.23	1	386.00	388.00	1	7,094	0.01%
2023/11/02	13	378.56	15	382.50	383.00	-2	7,272	-0.03%
2023/11/01	3	360.50	5	356.10	363.00	-2	7,436	-0.03%
2023/10/31	7.2	374.69	6	363.92	359.00	1.2	7,586	0.02%
2023/10/30	1	383.00	0	0.00	387.00	1	7,780	0.01%
2023/10/27	4	386.00	4	390.11	383.00	0	7,915	0.00%
2023/10/26	11.1	395.36	4	393.75	388.50	7.1	8,058	0.09%
2023/10/25	1	413.03	2	413.50	415.50	-1	8,298	-0.01%
2023/10/24	1	398.22	1	402.54	413.50	0	8,295	0.00%
2023/10/23	1	405.00	1	404.00	400.00	0	8,366	0.00%
2023/10/20	8	397.31	9	396.67	403.00	-1	8,567	-0.01%
2023/10/19	1	399.50	1	401.00	400.00	0	8,664	0.00%
2023/10/18	1	399.00	2	400.61	402.00	-1	8,826	-0.01%
2023/10/17	1	417.49	0	410.00	418.00	1	8,909	0.01%
2023/10/16	2.1	415.94	0	0.00	411.00	2.1	8,954	0.02%
2023/10/13	4	426.38	7	435.43	425.50	-3	9,119	-0.03%
2023/10/12	2	428.86	0	0.00	428.50	2	9,090	0.02%
2023/10/11	1	445.00	1	439.77	431.00	0	9,142	0.00%
2023/10/06	1	437.13	0	440.00	439.50	1	9,245	0.01%
2023/10/05	3	434.67	1	446.00	445.00	2	9,295	0.02%
2023/10/04	0	0.00	2	433.50	441.00	-2	9,406	-0.02%
2023/10/03	4	439.50	1	447.94	435.50	3	9,511	0.03%
2023/10/02	2	449.99	15	451.20	449.00	-13	9,539	-0.14%
2023/09/28	1	429.00	1.4	428.99	428.00	-0.4	9,576	0.00%
2023/09/26	1	414.50	3	415.67	415.00	-2	9,796	-0.02%
2023/09/25	1	405.00	2	409.25	408.50	-1	9,809	-0.01%
2023/09/22	2	391.50	2	392.50	402.00	0	9,809	0.00%
2023/09/21	7.1	392.21	2	391.25	392.50	5.1	9,762	0.05%
2023/09/20	1	401.00	2	405.50	406.50	-1	9,686	-0.01%
2023/09/19	4.1	398.00	4	405.00	398.00	0.1	9,659	0.00%
2023/09/18	3.1	407.11	2	408.50	406.50	1.1	9,634	0.01%
2023/09/15	0	0.00	1	415.00	423.00	-1	9,593	-0.01%
2023/09/14	6	429.50	9	425.50	424.00	-3	9,530	-0.03%
2023/09/13	9.5	414.79	8	414.00	421.50	1.5	9,503	0.02%
2023/09/12	1.1	434.43	3	438.83	431.00	-1.9	9,412	-0.02%
2023/09/11	9	433.89	8	426.02	437.00	1	9,418	0.01%
2023/09/08	3	443.67	2	436.00	446.50	1	9,407	0.01%
2023/09/07	3	445.83	2	447.50	446.50	1	9,388	0.01%
2023/09/06	3.1	450.24	1	446.50	450.00	2.1	9,425	0.02%
2023/09/05	1	449.99	5	452.40	455.00	-4	9,387	-0.04%
2023/09/01	2	445.50	3.3	438.25	438.50	-1.3	9,406	-0.01%
2023/08/31	8.2	435.70	7	437.07	437.50	1.2	9,347	0.01%
2023/08/30	7	419.00	7	418.43	415.50	0	9,152	0.00%
2023/08/29	3	403.33	4.1	405.67	403.50	-1.1	9,075	-0.01%
2023/08/28	17.1	407.41	16.5	410.95	404.00	0.6	9,055	0.01%
2023/08/25	5.2	427.80	2	424.60	420.00	3.2	9,075	0.04%
2023/08/24	8.6	452.45	5.6	449.36	445.00	2.9	9,014	0.03%
2023/08/23	14.2	446.67	4.6	444.44	442.00	9.6	8,944	0.11%
2023/08/22	1.1	435.32	4.6	433.95	433.50	-3.5	8,990	-0.04%
2023/08/21	3.1	426.23	3.2	427.29	422.00	-0.1	9,125	0.00%
2023/08/18	8.2	426.70	6.1	431.53	427.00	2.1	9,170	0.02%
2023/08/17	6.2	434.20	6.1	435.59	435.50	0	9,067	0.00%
2023/08/16	6.1	431.27	9.4	434.48	438.50	-3.3	9,107	-0.04%
2023/08/15	8	425.33	11.2	426.33	425.00	-3.1	9,045	-0.03%
2023/08/14	2.2	407.67	1	405.42	406.00	1.2	8,950	0.01%
2023/08/11	6.2	402.91	6	405.63	405.00	0.2	8,848	0.00%
2023/08/10	20.7	413.80	25	407.33	406.50	-4.3	8,650	-0.05%
2023/08/09	17	437.41	16.4	440.00	443.50	0.6	8,397	0.01%
2023/08/08	15.8	439.99	14	440.64	440.50	1.8	8,245	0.02%
2023/08/07	14	428.83	16	431.70	440.00	-2	8,015	-0.02%
2023/08/04	14.1	399.30	12.2	396.35	400.00	1.9	7,756	0.02%
2023/08/02	6.2	415.57	8.1	416.32	400.50	-1.9	7,540	-0.03%
2023/08/01	2.3	412.02	2.1	408.06	403.50	0.2	7,256	0.00%
2023/07/31	6.1	422.08	2	410.99	414.00	4	7,129	0.06%
2023/07/28	10	420.95	12.3	421.57	418.00	-2.3	6,918	-0.03%
2023/07/27	0	0.00	0.1	389.00	389.00	-0.1	6,572	0.00%
2023/07/26	4.3	355.50	3.1	356.15	354.00	1.2	6,552	0.02%
2023/07/25	11.1	357.80	12.1	356.58	354.50	-1	6,480	-0.02%
2023/07/24	5.1	341.91	6.1	346.30	356.50	-1.1	6,327	-0.02%
2023/07/21	7.1	325.23	8	326.63	324.50	-0.9	6,222	-0.01%
2023/07/20	10.1	333.05	7	333.64	330.50	3.1	6,016	0.05%
2023/07/19	0	0.00	1.1	319.93	318.00	-1.1	5,812	-0.02%
2023/07/18	5	325.73	7	322.99	326.00	-2	5,710	-0.03%
2023/07/17	1	307.08	1.2	303.01	305.00	-0.2	5,483	0.00%
2023/07/14	6.1	303.22	4.2	301.14	306.50	1.9	5,421	0.03%
2023/07/13	14.4	309.33	12.3	309.10	304.50	2.1	5,303	0.04%
2023/07/12	25	296.92	15.1	300.69	297.50	9.9	5,084	0.19%
2023/07/11	7.4	295.29	10	296.00	295.00	-2.7	4,973	-0.05%
2023/07/10	3.1	274.39	3	272.50	277.50	0.1	4,809	0.00%
2023/07/07	0	0.00	2.4	262.42	260.50	-2.4	4,677	-0.05%
2023/07/06	2.5	268.36	3.5	268.51	266.50	-1	4,621	-0.02%
2023/07/05	3.3	271.39	1.7	267.52	269.00	1.7	4,466	0.04%
2023/07/04	1	268.00	1	259.84	263.00	0	4,297	0.00%
2023/07/03	2.7	242.03	13.2	245.17	247.50	-10.5	4,146	-0.25%
2023/06/30	0.1	240.96	2	241.47	243.50	-1.9	4,080	-0.05%
2023/06/29	0.1	234.89	2	234.25	236.00	-1.9	4,043	-0.05%
2023/06/28	0.1	227.88	0	0.00	226.00	0.1	4,011	0.00%
2023/06/27	2	227.50	0.1	226.50	226.50	2	3,991	0.05%
2023/06/26	1	233.00	0.1	235.00	232.00	0.9	3,943	0.02%
2023/06/21	1.1	242.23	1.7	241.56	240.50	-0.6	3,905	-0.02%
2023/06/20	0.2	244.35	0	0.00	243.00	0.2	3,900	0.01%
2023/06/19	11.6	240.55	0.5	241.50	241.50	11	3,883	0.28%
2023/06/16	0.5	245.80	0.1	247.00	244.00	0.4	3,851	0.01%
2023/06/15	0	0.00	21	247.31	249.00	-21	3,810	-0.55%
2023/06/14	20	239.23	1.1	244.09	242.50	18.9	3,760	0.50%
2023/06/13	1	234.00	1	236.50	239.00	0	3,702	0.00%
2023/06/12	2	235.50	1	235.00	235.50	1	3,656	0.03%
2023/06/09	9	234.33	9	235.39	234.50	0	3,630	0.00%
2023/06/08	14	235.46	11	231.64	230.50	3	3,541	0.08%
2023/06/07	0	0.00	5	230.00	230.00	-5	3,348	-0.15%
2023/06/05	0.4	209.50	0	0.00	209.00	0.4	3,175	0.01%
2023/06/02	2	209.75	2	210.50	210.00	0	3,150	0.00%
2023/06/01	0	0.00	1	210.00	210.00	-1	3,117	-0.03%
2023/05/31	1	209.50	1.2	210.72	211.00	-0.2	3,087	-0.01%
2023/05/30	2	203.00	7.1	203.99	211.50	-5.1	2,964	-0.17%
2023/05/29	0.3	206.00	1	210.00	204.50	-0.7	2,894	-0.02%
2023/05/26	6.5	206.13	3	207.33	202.50	3.5	2,839	0.12%
2023/05/25	5	201.00	3.2	198.59	204.00	1.8	2,658	0.07%
2023/05/24	0	0.00	1	191.50	190.50	-1	2,454	-0.04%
2023/05/23	3	188.00	1	189.92	187.50	2	2,372	0.08%
2023/05/22	1	195.52	28	194.09	191.00	-27	2,312	-1.17%
2023/05/19	0	0.00	3	184.83	184.50	-3	2,104	-0.14%
2023/05/18	1	179.00	23	177.83	179.00	-22	2,023	-1.09%
2023/05/17	1	169.50	2	169.53	169.50	-1	1,965	-0.05%
2023/05/16	1	169.00	0	0.00	170.50	1	1,953	0.05%
2023/05/12	1	164.00	1	161.50	161.50	0	1,951	0.00%
2023/05/11	0.1	166.50	0	0.00	165.50	0.1	1,954	0.01%
2023/05/10	1	168.00	0	0.00	168.00	1	1,964	0.05%
2023/05/09	1	168.50	1	170.00	171.00	0	1,970	0.00%
2023/05/08	1	172.00	3	172.50	172.00	-2	1,975	-0.10%
2023/05/05	1	169.99	1	168.00	170.00	0	1,977	0.00%
2023/05/04	2	164.25	1	166.00	164.00	1	1,958	0.05%
2023/05/03	2	164.50	1	163.00	164.50	1	2,005	0.05%
2023/05/02	1	161.00	0	0.00	160.00	1	2,038	0.05%
2023/04/28	2	166.25	3	166.50	163.50	-1	2,032	-0.05%
2023/04/27	1	162.00	0	0.00	162.00	1	2,000	0.05%
2023/04/26	2	153.01	0	0.00	153.50	2	1,981	0.10%
2023/04/25	10	162.05	0	0.00	160.00	10	1,926	0.52%
2023/04/24	8.2	167.15	0	0.00	167.00	8.2	1,911	0.43%
2023/04/21	1.2	170.29	0	0.00	169.00	1.2	1,904	0.06%
2023/04/19	1	177.50	0	0.00	176.50	1	1,905	0.05%
2023/04/07	0	0.00	1	181.00	179.50	-1	1,895	-0.05%
2023/04/06	1	178.00	0	0.00	178.50	1	1,896	0.05%
2023/03/29	0	0.00	3	178.33	179.50	-3	2,058	-0.15%
2023/03/28	1	175.00	1	179.00	176.00	0	2,140	0.00%
2023/03/27	0	0.00	1	180.00	180.00	-1	2,214	-0.05%
2023/03/24	0	0.00	0.2	178.50	177.00	-0.2	2,285	-0.01%
2023/03/23	1	177.00	0	0.00	178.00	1	2,282	0.04%
2023/03/22	0.1	176.00	2	177.75	178.50	-1.9	2,297	-0.08%
2023/03/21	1	172.50	0	0.00	173.00	1	2,283	0.04%
2023/03/17	0	0.00	1	171.50	170.50	-1	2,347	-0.04%
2023/03/16	1.1	172.42	0	0.00	169.50	1.1	2,364	0.05%
2023/03/15	23	173.30	1	172.00	171.00	22	2,383	0.92%
2023/03/14	2	173.50	0	0.00	172.50	2	2,398	0.08%
2023/03/13	5	179.70	2	179.00	180.00	3	2,375	0.13%
2023/03/10	4	186.37	0.1	189.00	183.50	3.9	2,366	0.17%
2023/03/09	2	190.25	0	0.00	190.00	2	2,430	0.08%
2023/03/08	0.1	193.50	0	0.00	195.00	0.1	2,491	0.00%
2023/03/07	0	0.00	0.1	194.50	194.50	-0.1	2,523	0.00%
2023/02/24	0	0.00	3	191.00	190.50	-3	2,750	-0.11%
2023/02/22	3	187.00	0	0.00	185.50	3	2,718	0.11%
2023/02/20	0	0.00	2	189.00	190.50	-2	2,742	-0.07%
2023/02/17	1	186.50	1	188.00	187.50	0	2,743	0.00%
2023/02/13	0	0.00	1	192.00	191.50	-1	2,881	-0.03%
2023/02/09	0	0.00	1	189.00	190.00	-1	2,945	-0.03%
2023/02/08	0	0.00	1	184.50	184.50	-1	2,977	-0.03%
2023/02/07	1	182.50	0	0.00	184.00	1	3,031	0.03%
2023/02/06	3	184.67	0	0.00	182.50	3	3,160	0.09%
2023/02/03	1	187.50	7	191.14	190.00	-6	3,245	-0.18%
2023/02/02	5	188.50	2	188.00	187.00	3	3,302	0.09%
2023/02/01	3	190.50	3	188.33	189.00	0	3,302	0.00%
2023/01/31	4	180.50	1	183.00	180.50	3	3,288	0.09%
2023/01/30	1	182.00	0	0.00	180.50	1	3,306	0.03%
2023/01/17	1	175.00	1	178.50	178.50	0	3,369	0.00%
2023/01/16	1	174.00	3	176.50	176.50	-2	3,386	-0.06%
2023/01/09	1	184.50	0	0.00	185.00	1	3,375	0.03%
2023/01/06	1	176.50	1	177.00	176.50	0	3,373	0.00%
2023/01/05	4	176.88	3	174.00	174.50	1	3,379	0.03%
2023/01/04	0	0.00	1	178.00	180.00	-1	3,390	-0.03%
2023/01/03	0	0.00	1	177.00	176.50	-1	3,431	-0.03%
2022/12/30	2	172.25	1	172.00	171.00	1	3,429	0.03%
2022/12/29	1	170.52	1	174.00	174.00	0	3,433	0.00%
2022/12/28	1	173.00	2	174.00	173.00	-1	3,461	-0.03%
2022/12/27	1	175.50	0	0.00	176.00	1	3,500	0.03%
2022/12/26	1	173.50	0	0.00	174.50	1	3,538	0.03%
2022/12/23	1	173.00	2	177.25	176.50	-1	3,618	-0.03%
2022/12/22	1	172.00	1	173.00	178.00	0	3,698	0.00%
2022/12/20	2	173.75	1	173.50	173.00	1	3,710	0.03%
2022/12/16	1	182.00	0	0.00	182.00	1	3,560	0.03%
2022/12/15	0	0.00	2	189.00	189.00	-2	3,503	-0.06%
2022/12/14	1	188.00	0	0.00	189.00	1	3,510	0.03%
2022/12/12	1	188.00	0.2	190.00	189.50	0.8	3,493	0.02%
2022/12/09	0	0.00	2	197.00	197.50	-2	3,503	-0.06%
2022/12/08	0	0.00	0	186.50	193.50	0	3,518	0.00%
2022/12/07	0	0.00	1.1	183.68	186.50	-1.1	3,491	-0.03%
2022/12/06	1	190.00	0	0.00	189.50	1	3,461	0.03%
2022/12/02	0	191.00	2	192.50	190.50	-2	3,496	-0.06%
2022/12/01	1.2	199.83	0	0.00	196.50	1.2	3,531	0.03%
2022/11/30	1	189.00	3	188.17	190.50	-2	3,578	-0.06%
2022/11/29	0	0.00	1	181.00	182.50	-1	3,620	-0.03%
2022/11/28	0	0.00	1	180.50	180.50	-1	3,671	-0.03%
2022/11/25	10	187.35	9	184.00	180.00	1	3,647	0.03%
2022/11/24	1	185.50	0	0.00	186.50	1	3,610	0.03%
2022/11/23	0.1	186.00	2.1	182.48	186.00	-1.9	3,528	-0.05%
2022/11/18	0	176.50	0	0.00	175.50	0	3,459	0.00%
2022/11/16	0	0.00	1	175.50	174.00	-1	3,471	-0.03%
2022/11/15	0	0.00	1	174.50	173.50	-1	3,494	-0.03%
2022/11/14	2	172.00	0	0.00	172.00	2	3,506	0.06%
2022/11/10	0	0.00	1	170.50	170.50	-1	3,450	-0.03%
2022/11/09	2	168.00	4.1	168.73	169.00	-2.1	3,468	-0.06%
2022/11/08	2	166.50	0	0.00	163.50	2	3,503	0.06%
2022/11/07	4	162.00	3.3	163.50	164.50	0.7	3,497	0.02%
2022/11/02	1	158.50	7	151.14	157.50	-6	3,363	-0.18%
2022/11/01	1	148.50	0	0.00	148.00	1	3,226	0.03%
2022/10/31	0	0.00	2.1	146.38	146.50	-2.1	3,131	-0.07%
2022/10/27	1	139.00	1	136.50	139.00	0	3,076	0.00%
2022/10/26	6	129.25	1	129.00	130.00	5	3,056	0.16%
2022/10/25	3	135.33	3	134.83	136.00	0	3,023	0.00%
2022/10/24	1	140.00	0	0.00	139.50	1	2,978	0.03%
2022/10/21	6	138.17	6	136.58	135.00	0	2,998	0.00%
2022/10/19	2	144.25	1	142.50	142.00	1	2,950	0.03%
2022/10/14	0.1	142.00	0	0.00	141.50	0.1	3,065	0.00%
2022/10/11	2	140.25	2	145.25	139.50	0	3,176	0.00%
2022/10/07	0	157.50	0	0.00	155.00	0	3,202	0.00%
2022/10/06	0	0.00	1	159.50	159.50	-1	3,267	-0.03%
2022/10/05	1	162.00	1	166.50	159.50	0	3,383	0.00%
2022/10/04	2	160.25	3	160.83	161.50	-1	3,396	-0.03%
2022/10/03	1	155.00	1	159.50	160.00	0	3,366	0.00%
2022/09/30	5.1	151.96	14	149.42	160.00	-8.9	3,354	-0.27%
2022/09/29	13.5	162.78	4.3	160.60	158.50	9.2	3,321	0.28%
2022/09/28	15.7	175.57	14	174.07	168.00	1.7	3,262	0.05%
2022/09/27	4.3	173.66	2.4	172.67	176.00	1.9	3,188	0.06%
2022/09/26	5	163.00	5	165.99	167.50	0	3,118	0.00%
2022/09/21	3	170.50	0	170.50	170.50	3	3,091	0.10%
2022/09/20	0	0.00	1	171.50	172.00	-1	3,078	-0.03%
2022/09/19	1	169.49	0	0.00	167.00	1	3,064	0.03%
2022/09/16	3	173.49	0	0.00	171.50	3	3,070	0.10%
2022/09/15	0	174.75	9	173.78	174.00	-9	3,024	-0.30%
2022/09/14	6.2	167.33	0	0.00	166.50	6.2	3,020	0.21%
2022/09/13	0.1	170.50	2	170.51	171.00	-1.9	3,027	-0.06%
2022/09/12	2	170.75	1	173.45	171.00	1	3,028	0.03%
2022/09/08	2.1	171.69	3	171.67	170.00	-0.9	3,020	-0.03%
2022/09/07	0	0.00	2	162.97	170.50	-2	2,975	-0.07%
2022/09/06	1	164.61	0	0.00	164.50	1	2,930	0.04%
2022/09/05	2	172.50	6.4	173.06	171.50	-4.4	2,815	-0.16%
2022/09/02	6	169.25	6	168.11	170.00	0	2,688	0.00%
2022/09/01	4.1	157.04	0	0.00	157.50	4.1	2,606	0.16%
2022/08/29	0	0.00	0.1	158.00	157.50	-0.1	2,618	0.00%
2022/08/25	3	164.33	1	164.00	164.50	2	2,592	0.08%
2022/08/24	2.1	172.79	0	0.00	173.00	2.1	2,555	0.08%
2022/08/22	1.1	171.68	0	0.00	174.00	1.1	2,505	0.04%
2022/08/19	1	179.00	11	176.64	176.50	-10	2,493	-0.40%
2022/08/18	5.1	173.61	1	175.00	174.50	4.1	2,503	0.16%
2022/08/17	1	176.00	1.1	177.43	176.00	-0.1	2,481	0.00%
2022/08/16	7	176.21	1	178.00	175.00	6	2,477	0.24%
2022/08/15	2	176.50	1	177.00	176.50	1	2,462	0.04%
2022/08/12	0.2	170.50	1	170.00	171.00	-0.9	2,394	-0.04%
2022/08/08	0	159.50	0	0.00	160.00	0	2,414	0.00%
2022/08/05	3	163.00	12	163.58	163.50	-9	2,449	-0.37%
2022/08/04	2	160.00	2	160.25	162.00	0	2,458	0.00%
2022/08/03	1	162.00	2	163.00	161.50	-1	2,441	-0.04%
2022/08/02	12	164.92	3	163.83	163.00	9	2,444	0.37%
2022/08/01	2	171.00	3	168.50	168.00	-1	2,423	-0.04%
2022/07/29	0	0.00	0.5	165.20	166.00	-0.5	2,395	-0.02%
2022/07/28	2.2	159.86	8	157.50	158.50	-5.8	2,385	-0.24%
2022/07/27	0.1	161.93	0	0.00	164.00	0.1	2,362	0.00%
2022/07/26	0	0.00	1	161.00	161.00	-1	2,369	-0.04%
2022/07/25	8.2	162.45	0	0.00	161.50	8.2	2,369	0.35%
2022/07/22	4.3	170.26	2	171.75	166.50	2.3	2,397	0.10%
2022/07/21	3.1	167.65	3	169.17	170.00	0.1	2,338	0.00%
2022/07/20	1	166.50	1	167.50	163.50	0	2,298	0.00%
2022/07/19	4	159.63	4	161.00	160.00	0	2,216	0.00%
2022/07/18	1	152.50	1.1	156.02	156.00	-0.1	2,160	0.00%
2022/07/15	1	150.00	1	156.00	154.50	0	2,104	0.00%
2022/07/14	3	153.83	4	154.75	157.00	-1	2,025	-0.05%
2022/07/13	2.1	150.13	3	149.00	149.00	-1	1,957	-0.05%
2022/07/12	2	151.75	4	152.00	151.50	-2	1,835	-0.11%
2022/07/11	1	166.50	1	168.00	168.00	0	1,791	0.00%
2022/07/07	1	164.00	1	165.00	165.00	0	1,767	0.00%
2022/07/05	1	169.00	0	0.00	170.50	1	1,742	0.06%
2022/07/01	2	180.50	0	0.00	173.50	2	1,731	0.12%
2022/06/28	1	186.00	2	189.50	191.50	-1	1,688	-0.06%
2022/06/27	3	194.00	0	0.00	194.50	3	1,677	0.18%
2022/06/20	1	205.00	0	0.00	195.50	1	1,538	0.07%
2022/06/16	1	222.50	3	218.17	212.50	-2	1,477	-0.14%
2022/06/15	2	227.25	1	225.50	224.00	1	1,456	0.07%
2022/06/14	0.3	228.00	1	231.00	228.00	-0.7	1,468	-0.05%
2022/06/13	2.2	234.00	2	233.00	233.00	0.2	1,470	0.01%
2022/06/10	2.7	238.35	2	239.50	239.00	0.7	1,481	0.05%
2022/06/09	0.5	240.50	0	0.00	240.50	0.5	1,493	0.03%
2022/06/08	2	240.75	4	241.00	239.50	-2	1,503	-0.13%
2022/06/07	1	231.50	0	0.00	232.50	1	1,477	0.07%
2022/06/06	1	229.00	0	0.00	230.00	1	1,490	0.07%
2022/05/27	1	233.00	0	0.00	232.50	1	1,540	0.06%
2022/05/26	0	0.00	2	237.25	233.00	-2	1,531	-0.13%
2022/05/23	1	228.00	0	0.00	226.00	1	1,578	0.06%
2022/05/20	2	225.50	1	229.00	228.00	1	1,568	0.06%
2022/05/18	2	226.50	1	229.00	227.50	1	1,547	0.06%
2022/05/03	3	215.00	0	0.00	215.00	3	1,476	0.20%
2022/04/28	1	220.01	1	214.50	216.00	0	1,471	0.00%
2022/04/27	0	0.00	2	229.00	233.00	-2	1,431	-0.14%
2022/04/20	2	239.50	2	241.00	242.50	0	1,524	0.00%
2022/04/19	2	235.00	0	0.00	236.00	2	1,544	0.13%
2022/04/14	0	0.00	1	240.00	240.50	-1	1,625	-0.06%
2022/04/13	1	232.00	0	0.00	238.50	1	1,683	0.06%
2022/04/12	1	235.00	0	0.00	237.00	1	1,705	0.06%
2022/04/11	0.1	243.00	4	241.50	240.00	-3.9	1,717	-0.23%
2022/04/07	0	0.00	0.1	255.50	255.00	-0.1	1,742	0.00%
2022/03/29	0	0.00	1	259.00	259.00	-1	1,780	-0.06%
2022/03/17	0	252.50	0	0.00	258.50	0	1,923	0.00%
2022/03/16	1	243.54	1	244.50	244.50	0	1,926	0.00%
2022/03/15	1	249.50	0	0.00	249.00	1	1,958	0.05%
2022/03/14	3	250.67	2	249.00	252.50	1	1,981	0.05%
2022/03/07	2	260.75	1	260.00	262.00	1	2,204	0.05%
2022/03/01	2	267.25	0	0.00	273.00	2	2,729	0.07%
2022/02/25	0	272.00	0	0.00	270.00	0	2,809	0.00%
2022/02/23	1	278.00	4	283.25	288.00	-3	2,745	-0.11%
2022/02/22	1	279.00	0	0.00	279.00	1	2,740	0.04%
2022/02/21	1	278.00	0	0.00	278.00	1	2,767	0.04%
2022/02/16	0	0.00	1	275.50	275.50	-1	2,826	-0.04%
2022/02/15	1	271.00	0	0.00	271.00	1	2,816	0.04%
2022/02/14	1	273.00	1	271.50	271.50	0	2,824	0.00%
2022/02/11	2	280.50	1	279.00	279.00	1	2,819	0.04%
2022/02/10	1	282.00	2	282.00	285.50	-1	2,800	-0.04%
2022/02/09	1	276.50	0	0.00	275.50	1	2,765	0.04%
2022/02/08	0	0.00	1	275.00	275.00	-1	2,765	-0.04%
2022/01/25	4	268.13	3	265.00	265.00	1	2,759	0.04%
2022/01/19	1	277.50	3	278.50	281.50	-2	3,081	-0.06%
2022/01/18	0	0.00	0.1	279.00	276.00	-0.1	3,068	0.00%
2022/01/17	1	267.50	2	271.50	274.00	-1	3,035	-0.03%
2022/01/14	1	266.50	0	0.00	267.00	1	3,005	0.03%
2022/01/11	1.1	265.05	1	262.00	262.50	0.1	3,042	0.00%
2022/01/07	3	277.67	4.1	277.06	273.00	-1.1	3,006	-0.04%
2022/01/06	4	285.00	3	284.33	285.00	1	2,994	0.03%
2022/01/05	1	277.50	3	280.17	280.50	-2	2,959	-0.07%
2022/01/04	1	275.00	1	278.00	277.00	0	2,944	0.00%
2022/01/03	5	284.16	1	280.50	277.50	4	2,917	0.14%
2021/12/24	0	277.00	0	0.00	276.50	0	3,067	0.00%
2021/12/17	0	0.00	0.1	275.50	276.50	-0.1	3,522	0.00%
2021/12/16	2.1	283.26	1	283.50	282.50	1.1	3,690	0.03%
2021/12/13	1	277.00	0	0.00	279.00	1	3,776	0.03%
2021/12/10	3	283.33	0	0.00	280.00	3	3,791	0.08%
2021/12/08	0	0.00	1	282.00	280.00	-1	3,740	-0.03%
2021/12/06	0	0.00	1	272.00	275.50	-1	3,683	-0.03%
2021/12/02	0.1	269.00	0	0.00	269.00	0.1	3,709	0.00%
2021/12/01	3	274.83	6	276.50	279.50	-3	3,713	-0.08%
2021/11/30	2	289.75	3	282.83	280.00	-1	3,673	-0.03%
2021/11/29	4	277.63	5.3	276.24	280.00	-1.3	3,617	-0.03%
2021/11/26	7	264.57	7	265.50	272.50	0	3,556	0.00%
2021/11/25	2	259.00	4	259.88	269.50	-2	3,423	-0.06%
2021/11/24	7	242.07	11.1	240.80	245.00	-4.1	3,223	-0.13%
2021/11/23	1	229.50	0	0.00	228.50	1	3,137	0.03%
2021/11/22	0	0.00	1	233.50	233.00	-1	3,163	-0.03%
2021/11/19	1	228.50	2	227.50	227.50	-1	3,205	-0.03%
2021/11/18	2.6	231.54	0	0.00	232.00	2.6	3,259	0.08%
2021/11/17	5	234.70	7	235.21	233.00	-2	3,299	-0.06%
2021/11/16	1.1	231.44	0	0.00	233.00	1.1	3,376	0.03%
2021/11/12	0	0.00	1.3	232.13	232.00	-1.3	3,568	-0.04%
2021/11/11	1	230.06	0	0.00	229.50	1	3,612	0.03%
2021/11/09	0	0.00	2	233.25	232.00	-2	3,672	-0.05%
2021/11/08	1.1	228.59	0	0.00	230.00	1.1	3,693	0.03%
2021/11/05	1	229.00	0	0.00	230.50	1	3,739	0.03%
2021/11/03	6.1	230.39	2	233.50	232.00	4.1	3,768	0.11%
2021/11/02	1.2	234.21	0	0.00	228.50	1.2	3,741	0.03%
2021/11/01	4.2	233.90	5	233.40	234.00	-0.8	3,739	-0.02%
2021/10/29	4	241.88	2	246.25	240.50	2	3,719	0.05%
2021/10/28	5	240.90	8	243.44	240.50	-3	3,647	-0.08%
2021/10/27	1	228.00	3	225.17	227.50	-2	3,510	-0.06%
2021/10/22	0	0.00	1	217.00	217.50	-1	3,611	-0.03%
2021/10/20	1	218.50	1	222.50	217.00	0	3,648	0.00%
2021/10/19	1	209.00	2	217.25	215.00	-1	3,662	-0.03%
2021/10/15	1	210.50	0	0.00	211.50	1	3,713	0.03%
2021/10/13	2	200.50	0	0.00	200.00	2	3,932	0.05%
2021/10/12	13.1	207.66	11	210.00	207.00	2.1	4,002	0.05%
2021/10/07	0	0.00	3	209.67	211.50	-3	4,235	-0.07%
2021/10/06	3	206.50	2	206.00	203.00	1	4,424	0.02%
2021/10/05	2.1	205.71	1	213.00	218.00	1.1	4,455	0.03%
2021/10/04	2	211.25	0	0.00	209.50	2	4,614	0.04%
2021/10/01	1	209.50	1	212.00	210.00	0	4,708	0.00%
2021/09/30	15	218.37	15	217.33	217.50	0	4,747	0.00%
2021/09/29	3	215.83	3	211.50	214.50	0	4,766	0.00%
2021/09/28	8	227.13	6	223.67	228.00	2	4,759	0.04%
2021/09/27	5	226.70	6	227.00	226.00	-1	4,791	-0.02%
2021/09/24	5.1	238.91	3	241.17	238.00	2.1	4,799	0.04%
2021/09/23	9	245.39	10	244.90	249.00	-1	4,906	-0.02%
2021/09/16	1	230.50	1	232.00	231.00	0	4,935	0.00%
2021/09/15	1	219.50	3	217.83	219.50	-2	4,949	-0.04%
2021/09/14	1	222.50	0	0.00	222.50	1	5,053	0.02%
2021/09/13	0	0.00	1	220.50	219.50	-1	5,239	-0.02%
2021/09/10	1	224.50	0	0.00	225.00	1	5,283	0.02%
2021/09/08	1	216.00	3	218.83	221.50	-2	5,474	-0.04%
2021/09/07	0	0.00	1.2	227.67	228.00	-1.2	5,560	-0.02%
2021/09/06	2	235.00	1	237.50	231.00	1	5,819	0.02%
2021/09/02	1	238.50	0	0.00	232.00	1	6,761	0.01%
2021/08/31	0	0.00	2	229.50	234.00	-2	6,924	-0.03%
2021/08/30	2	229.50	0	0.00	230.00	2	6,954	0.03%
2021/08/27	2	230.25	1	230.00	228.50	1	6,953	0.01%
2021/08/26	1	231.50	1	232.50	232.00	0	6,934	0.00%
2021/08/25	1	235.50	0	234.50	234.00	1	6,919	0.01%
2021/08/24	1	234.00	4	237.38	236.50	-3	6,895	-0.04%
2021/08/23	3	233.33	7	232.36	231.50	-4	6,849	-0.06%
2021/08/20	2	231.00	0	0.00	235.50	2	6,776	0.03%
2021/08/19	1	232.00	3	231.83	228.00	-2	6,662	-0.03%
2021/08/18	2	218.00	2	222.75	222.50	0	6,518	0.00%
2021/08/13	2	213.25	0	0.00	208.00	2	6,388	0.03%
2021/08/12	0	0.00	1	218.50	220.50	-1	6,348	-0.02%
2021/08/10	0	0.00	3	212.50	215.50	-3	6,296	-0.05%
2021/08/09	1	215.00	0	0.00	215.50	1	6,287	0.02%
2021/08/06	2	220.75	0	0.00	221.50	2	6,329	0.03%
2021/08/05	0	0.00	2	220.00	222.50	-2	6,370	-0.03%
2021/08/04	5	218.40	0	0.00	218.50	5	6,424	0.08%
2021/08/03	0	0.00	2	219.00	223.00	-2	6,436	-0.03%
2021/08/02	2	223.25	6	222.67	220.50	-4	6,421	-0.06%
2021/07/30	1	223.50	3	225.17	225.00	-2	6,417	-0.03%
2021/07/29	3.1	229.68	1	232.00	229.00	2.1	6,430	0.03%
2021/07/28	2	226.00	2	225.75	230.00	0	6,440	0.00%
2021/07/27	2	231.00	1	235.00	231.00	1	6,431	0.02%
2021/07/26	1	236.50	1	234.47	236.00	0	6,489	0.00%
2021/07/23	4	230.49	3	230.33	230.50	1	6,497	0.02%
2021/07/22	1	235.00	3	233.83	235.00	-2	6,497	-0.03%
2021/07/21	0	0.00	3.1	237.29	236.00	-3.1	6,487	-0.05%
2021/07/20	12	235.04	21	234.81	231.00	-9	6,444	-0.14%
2021/07/19	6	241.75	7.1	244.57	242.50	-1.1	6,365	-0.02%
2021/07/16	3	233.33	4	232.50	238.50	-1	6,324	-0.02%
2021/07/15	2	228.50	2	228.00	229.00	0	6,315	0.00%
2021/07/14	2.1	228.36	2	228.00	231.00	0.1	6,357	0.00%
2021/07/13	5	224.70	6	225.92	223.50	-1	6,213	-0.02%
2021/07/12	4	217.50	1	216.00	216.00	3	5,986	0.05%
2021/07/09	11.1	222.91	10	220.05	218.50	1.1	5,895	0.02%
2021/07/08	1	215.00	0	0.00	219.00	1	5,800	0.02%
2021/07/07	3	217.33	2	218.00	217.00	1	5,702	0.02%
2021/07/06	2	218.00	0	0.00	218.00	2	5,637	0.04%
2021/07/05	8	221.00	3	223.17	223.00	5	5,602	0.09%
2021/07/02	3	212.50	1	214.50	216.50	2	5,516	0.04%
2021/07/01	2	208.50	7	210.36	210.00	-5	5,441	-0.09%
2021/06/30	7	217.86	0	0.00	218.00	7	5,335	0.13%
2021/06/29	5	225.30	11.2	220.69	235.00	-6.2	5,040	-0.12%
2021/06/28	11	217.59	11	213.73	214.00	0	4,878	0.00%
2021/06/25	3	215.50	3	215.83	213.50	0	4,808	0.00%
2021/06/24	2	212.24	1	216.00	215.50	1	4,769	0.02%
2021/06/23	1	214.50	2	212.75	213.50	-1	4,707	-0.02%
2021/06/22	22	208.25	22	203.91	204.50	0	4,599	0.00%
2021/06/21	0	0.00	2	209.50	213.50	-2	4,411	-0.05%
2021/06/17	6	212.50	8	210.19	214.00	-2	4,266	-0.05%
2021/06/16	5	209.20	4	209.38	210.00	1	4,131	0.02%
2021/06/15	14.2	210.19	11	210.18	207.50	3.2	3,979	0.08%
2021/06/11	76	203.05	80	202.26	202.00	-4	3,694	-0.11%
2021/06/10	20	191.63	43.1	191.49	196.50	-23.1	3,145	-0.73%
2021/06/09	20	180.25	6	174.75	179.00	14	2,673	0.52%
2021/06/08	0	0.00	1	170.50	168.50	-1	2,532	-0.04%
2021/06/07	7	159.43	2	162.50	162.50	5	2,494	0.20%
2021/06/02	3	160.00	1	159.50	160.00	2	2,478	0.08%
2021/06/01	0	0.00	1	163.00	162.50	-1	2,505	-0.04%
2021/05/31	3	160.50	1	163.00	164.00	2	2,524	0.08%
2021/05/28	1	158.50	0	0.00	158.50	1	2,522	0.04%
2021/05/25	1	159.00	0	0.00	161.00	1	2,825	0.04%
2021/05/24	0	0.00	1	158.00	158.50	-1	2,887	-0.03%
2021/05/18	1	158.00	4	158.75	159.00	-3	3,058	-0.10%
2021/05/17	1	150.00	19	154.39	155.00	-18	3,084	-0.58%
2021/05/14	3	156.67	1	157.50	157.00	2	3,134	0.06%
2021/05/12	3	147.83	4	147.75	150.00	-1	3,057	-0.03%
2021/05/11	4	159.25	5	161.30	161.00	-1	2,989	-0.03%
2021/05/10	0	0.00	2	169.00	168.00	-2	2,951	-0.07%
2021/05/06	0	168.00	0	0.00	166.50	0	2,982	0.00%
2021/05/05	3	170.33	0	0.00	165.00	3	2,958	0.10%
2021/05/04	5	173.50	4	175.00	173.00	1	2,940	0.03%
2021/05/03	1	182.00	6	181.67	179.50	-5	2,904	-0.17%
2021/04/29	1	178.00	0	0.00	178.00	1	2,873	0.03%
2021/04/28	6	178.50	1	180.00	178.50	5	2,868	0.17%
2021/04/27	1	182.50	1	181.50	182.00	0	2,856	0.00%
2021/04/26	1	180.50	6.1	182.23	182.00	-5.1	2,860	-0.18%
2021/04/23	0	0.00	1.3	175.15	179.50	-1.3	2,857	-0.04%
2021/04/22	22.1	179.20	2	179.25	175.00	20.1	2,904	0.69%
2021/04/21	5	178.20	6	177.58	181.00	-1	2,884	-0.03%
2021/04/20	1	175.50	4.1	174.15	175.50	-3.1	2,832	-0.11%
2021/04/19	2.3	169.28	0	0.00	169.50	2.3	2,750	0.08%
2021/04/15	1	168.50	0.5	168.50	168.50	0.5	2,747	0.02%
2021/04/14	0	0.00	1	173.50	169.00	-1	2,753	-0.04%
2021/04/13	1	170.00	1	170.50	167.00	0	2,743	0.00%
2021/04/12	1	169.50	1.1	169.58	170.00	-0.1	2,787	0.00%
2021/04/09	2	171.00	0	0.00	169.00	2	2,815	0.07%
2021/04/08	0	0.00	1	170.50	171.50	-1	2,808	-0.04%
2021/04/01	0	0.00	1	168.00	168.50	-1	2,796	-0.04%
2021/03/30	0.1	170.50	0	0.00	170.00	0.1	2,831	0.00%
2021/03/29	0	170.00	1.3	168.55	171.00	-1.2	2,947	-0.04%
2021/03/26	0	0.00	2	166.51	166.50	-2	2,930	-0.07%
2021/03/25	1	165.00	0	0.00	165.00	1	2,934	0.03%
2021/03/24	4	167.13	3	167.50	168.00	1	2,935	0.03%
2021/03/23	0	0.00	1	170.50	169.00	-1	2,947	-0.03%
2021/03/22	0	0.00	2	169.00	170.00	-2	2,968	-0.07%
2021/03/19	1	168.00	1	167.00	168.50	0	2,986	0.00%
2021/03/18	1	169.00	0	0.00	169.00	1	2,992	0.03%
2021/03/17	1	169.00	1	168.50	168.00	0	3,038	0.00%
2021/03/16	3	168.33	0	0.00	170.00	3	3,128	0.10%
2021/03/15	3	168.67	2	168.50	168.50	1	3,166	0.03%
2021/03/12	2	170.00	5	170.30	169.50	-3	3,180	-0.09%
2021/03/11	1	167.50	0	0.00	167.50	1	3,187	0.03%
2021/03/10	2.3	167.00	1	167.50	166.00	1.3	3,174	0.04%
2021/03/09	1	166.50	0	0.00	165.50	1	3,196	0.03%
2021/03/08	1	167.00	1	169.50	166.00	0	3,191	0.00%
2021/03/05	3	168.83	3	168.50	167.50	0	3,185	0.00%
2021/03/04	3	170.33	1	171.50	170.00	2	3,169	0.06%
2021/03/03	1.1	170.91	0	0.00	172.00	1.1	3,145	0.03%
2021/03/02	10	174.20	10	171.95	169.00	0	3,132	0.00%
2021/02/26	3	168.50	9	167.72	169.00	-6	3,074	-0.20%
2021/02/25	4	164.88	1	164.50	163.00	3	2,982	0.10%
2021/02/24	9	170.17	8	167.56	166.50	1	2,927	0.03%
2021/02/23	3	167.48	6.7	167.23	169.00	-3.8	2,907	-0.13%
2021/02/22	0.2	168.50	0	0.00	168.50	0.2	3,006	0.01%
2021/02/19	3.1	169.97	5	169.00	169.00	-1.9	3,025	-0.06%
2021/02/18	1	164.00	3	164.67	164.50	-2	3,009	-0.07%
2021/02/17	4	162.50	2	163.25	164.00	2	3,109	0.06%
2021/02/05	3	160.67	19	161.55	161.50	-16	3,085	-0.52%
2021/02/03	0.5	155.84	0	0.00	155.00	0.5	3,044	0.02%
2021/02/02	0	0.00	2	156.00	155.00	-2	3,051	-0.07%
2021/01/29	4	153.50	1	155.00	150.50	3	3,059	0.10%
2021/01/28	1	157.50	3	159.17	156.50	-2	3,028	-0.07%
2021/01/27	1	162.00	2	161.50	162.50	-1	3,002	-0.03%
2021/01/26	1	163.00	2	160.00	161.00	-1	3,034	-0.03%
2021/01/25	0	0.00	3	159.67	161.00	-3	3,053	-0.10%
2021/01/22	1	161.00	3	158.50	161.50	-2	3,034	-0.07%
2021/01/21	0	0.00	2	155.50	156.00	-2	2,990	-0.07%
2021/01/20	7	155.57	2	156.50	155.00	5	2,978	0.17%
2021/01/19	4	158.75	0	0.00	158.50	4	2,944	0.14%
2021/01/15	5	163.70	5	161.80	161.00	0	2,897	0.00%
2021/01/14	3	163.67	4	164.00	165.50	-1	2,845	-0.04%
2021/01/13	0	0.00	1	159.50	159.50	-1	2,762	-0.04%
2021/01/12	1	158.00	0	0.00	157.00	1	2,771	0.04%
2021/01/11	2	160.25	0	0.00	161.00	2	2,833	0.07%
2021/01/08	1	158.50	1	159.00	159.00	0	2,821	0.00%
2021/01/07	1	156.00	1	157.50	157.50	0	2,801	0.00%
2021/01/06	3	157.33	2	158.00	155.50	1	2,791	0.04%
2021/01/05	1	159.00	2	159.00	159.00	-1	2,719	-0.04%
2021/01/04	3	155.50	1	156.00	156.50	2	2,691	0.07%
2020/12/31	0	0.00	1	157.50	157.00	-1	2,668	-0.04%
2020/12/30	0	0.00	2	156.00	155.50	-2	2,650	-0.08%
2020/12/29	1	157.00	0	0.00	156.00	1	2,699	0.04%
2020/12/28	0	0.00	1	156.50	157.00	-1	2,691	-0.04%
2020/12/25	0	0.00	1.1	156.61	157.50	-1.1	2,700	-0.04%
2020/12/24	2	158.50	2	158.75	157.50	0	2,711	0.00%
2020/12/23	6	158.50	8	158.13	157.00	-2	2,705	-0.07%
2020/12/22	1	156.00	0	0.00	153.00	1	2,671	0.04%
2020/12/21	2	156.00	1	153.00	156.00	1	2,678	0.04%
2020/12/18	1	157.50	0	0.00	155.00	1	2,683	0.04%
2020/12/17	0	0.00	2	154.00	154.50	-2	2,677	-0.07%
2020/12/11	0	0.00	2	150.50	153.00	-2	2,705	-0.07%
2020/12/10	3	154.83	1	154.50	155.00	2	2,689	0.07%
2020/12/09	2	159.50	3	160.33	161.00	-1	2,652	-0.04%
2020/12/07	5	155.20	1	154.00	154.00	4	2,702	0.15%
2020/12/04	2	157.25	3	157.83	157.00	-1	2,721	-0.04%
2020/12/03	1	160.50	4	159.38	159.00	-3	2,756	-0.11%
2020/12/02	0	0.00	2	158.50	158.00	-2	2,831	-0.07%
2020/12/01	2	156.25	1	156.50	157.00	1	2,856	0.04%
2020/11/30	6	158.00	10	157.00	156.00	-4	2,910	-0.14%
2020/11/27	3	157.00	4	155.88	157.00	-1	2,904	-0.03%
2020/11/26	4	153.00	1	153.10	155.00	3	2,900	0.10%
2020/11/25	6	153.67	0	0.00	152.50	6	2,910	0.21%
2020/11/24	0	0.00	1	156.00	156.00	-1	2,899	-0.03%
2020/11/23	1	156.00	3	156.83	156.00	-2	2,957	-0.07%
2020/11/20	12	156.33	2	156.00	156.50	10	2,964	0.34%
2020/11/19	9	155.78	1	156.50	155.50	8	2,993	0.27%
2020/11/18	3	160.00	2	160.00	160.00	1	2,919	0.03%
2020/11/17	3	164.83	10	163.60	162.00	-7	2,946	-0.24%
2020/11/16	5	161.10	17	159.91	163.00	-12	3,021	-0.40%
2020/11/13	2	151.00	1	154.00	153.50	1	2,923	0.03%
2020/11/12	2	153.50	3	153.33	153.00	-1	2,918	-0.03%
2020/11/11	1	149.50	1	152.50	152.50	0	2,920	0.00%
2020/11/10	10	148.00	0	0.00	147.50	10	2,892	0.35%
2020/11/05	1	148.50	1	148.00	147.50	0	2,907	0.00%
2020/11/04	1	147.50	0	0.00	148.00	1	2,951	0.03%
2020/11/03	2	145.00	0	0.00	145.50	2	2,976	0.07%
2020/11/02	0	0.00	1	145.00	146.50	-1	2,998	-0.03%
2020/10/30	1	149.50	0	0.00	150.00	1	2,997	0.03%
2020/10/29	1	148.50	1	149.50	151.00	0	3,088	0.00%
2020/10/28	2	151.50	0	0.00	150.50	2	3,214	0.06%
2020/10/26	0	0.00	1	155.50	154.00	-1	3,341	-0.03%
2020/10/23	3	154.83	1	155.00	154.50	2	3,363	0.06%
2020/10/22	1	153.00	1	156.00	154.50	0	3,432	0.00%
2020/10/20	2	157.00	2	156.50	156.50	0	3,530	0.00%
2020/10/19	1	155.50	3	154.67	156.00	-2	3,701	-0.05%
2020/10/15	1	150.50	0	0.00	150.00	1	3,715	0.03%
2020/10/14	0	0.00	1	148.00	148.00	-1	3,755	-0.03%
2020/10/12	4	150.88	0	0.00	149.50	4	3,795	0.11%
2020/10/08	2	153.00	2	152.50	152.50	0	3,848	0.00%
2020/10/07	0	0.00	2	152.75	153.50	-2	4,063	-0.05%
2020/10/06	5	152.90	3	154.17	153.00	2	4,085	0.05%
2020/10/05	1	149.00	1	147.50	149.00	0	4,092	0.00%
2020/09/30	1	145.50	2	146.00	146.00	-1	4,134	-0.02%
2020/09/29	2	143.75	3	145.50	143.00	-1	4,169	-0.02%
2020/09/28	2	144.00	0	0.00	143.00	2	4,235	0.05%
2020/09/25	1	143.50	2	144.00	144.50	-1	4,297	-0.02%
2020/09/24	0	0.00	1	150.00	150.00	-1	4,313	-0.02%
2020/09/23	2	154.75	1	155.00	152.50	1	4,365	0.02%
2020/09/22	0	0.00	3	153.83	154.00	-3	4,421	-0.07%
2020/09/21	2	155.50	0	0.00	155.00	2	4,457	0.04%
2020/09/18	2	159.50	4	159.25	159.00	-2	4,554	-0.04%
2020/09/17	0	0.00	3	157.33	158.00	-3	4,590	-0.07%
2020/09/16	2	156.00	0	0.00	156.50	2	4,614	0.04%
2020/09/15	0	0.00	3	155.83	156.00	-3	4,610	-0.07%
2020/09/14	3	154.00	2	152.50	156.00	1	4,646	0.02%
2020/09/11	3	150.00	1	151.00	149.50	2	4,703	0.04%
2020/09/10	3	156.17	0	0.00	154.00	3	4,749	0.06%
2020/09/09	3	154.67	9	153.06	155.50	-6	4,846	-0.12%
2020/09/08	0	0.00	1	159.00	156.50	-1	4,825	-0.02%
2020/09/07	12	161.92	5	161.90	158.50	7	4,823	0.15%
2020/09/04	5	167.40	0	0.00	169.00	5	4,819	0.10%
2020/09/03	7	168.86	3	168.50	167.00	4	4,822	0.08%
2020/09/02	1	172.50	3	171.50	172.50	-2	4,812	-0.04%
2020/09/01	1	171.50	1	171.00	171.50	0	4,829	0.00%
2020/08/31	4	170.00	0	0.00	170.00	4	4,861	0.08%
2020/08/28	2	172.00	1	172.50	171.00	1	4,879	0.02%
2020/08/27	14	179.93	11	179.36	175.00	3	4,868	0.06%
2020/08/26	11	175.09	0	0.00	176.00	11	4,822	0.23%
2020/08/25	9	176.67	10	176.00	175.00	-1	4,831	-0.02%
2020/08/24	0	0.00	1	172.50	172.00	-1	4,779	-0.02%
2020/08/21	5	167.10	10	168.30	171.50	-5	4,811	-0.10%
2020/08/20	11	163.32	9	171.56	160.00	2	4,824	0.04%
2020/08/19	4	168.75	0	0.00	167.50	4	4,844	0.08%
2020/08/17	1	168.50	0	0.00	170.00	1	5,018	0.02%
2020/08/14	0	0.00	1	169.00	170.50	-1	5,221	-0.02%
2020/08/13	2	169.50	0	0.00	169.00	2	5,247	0.04%
2020/08/12	0	0.00	2	167.00	170.50	-2	5,302	-0.04%
2020/08/11	1	169.50	1	171.50	170.50	0	5,475	0.00%
2020/08/10	7	170.00	1	169.00	169.00	6	5,505	0.11%
2020/08/07	1	173.00	1	173.50	174.00	0	5,513	0.00%
2020/08/06	5	176.60	2	175.25	175.00	3	5,573	0.05%
2020/08/05	6	179.08	5	180.70	179.50	1	5,582	0.02%
2020/08/04	6	177.83	6	179.16	177.00	0	5,671	0.00%
2020/08/03	14	179.46	12	180.25	174.00	2	5,793	0.03%
2020/07/31	4	176.88	7	176.43	177.00	-3	5,763	-0.05%
2020/07/29	3	169.50	2	168.00	169.50	1	5,944	0.02%
2020/07/28	2	169.00	3	170.50	167.00	-1	6,064	-0.02%
2020/07/27	4	168.75	4	169.50	169.50	0	6,095	0.00%
2020/07/24	5	169.80	4	169.50	168.00	1	6,096	0.02%
2020/07/23	6	172.00	11	171.59	173.00	-5	6,042	-0.08%
2020/07/22	4	165.00	4	165.25	164.00	0	5,865	0.00%
2020/07/21	1	164.00	0	0.00	164.00	1	5,847	0.02%
2020/07/20	2	158.75	6	159.83	160.00	-4	5,800	-0.07%
2020/07/17	1	156.50	2	156.50	156.00	-1	5,783	-0.02%
2020/07/16	0	0.00	1	158.50	159.50	-1	5,789	-0.02%
2020/07/14	8	161.13	7.2	162.92	160.00	0.8	5,768	0.01%
2020/07/13	1	157.50	12	156.50	157.00	-11	5,604	-0.20%
2020/07/10	1	158.00	0	0.00	156.00	1	5,639	0.02%
2020/07/09	0	0.00	2	162.75	161.50	-2	5,612	-0.04%
2020/07/08	18	162.83	2	161.50	163.00	16	5,584	0.29%
2020/07/07	2	165.25	22	163.25	162.00	-20	5,555	-0.36%
2020/07/06	10	167.65	7	167.86	167.00	3	5,503	0.05%
2020/07/03	7	164.86	8	164.44	166.50	-1	5,485	-0.02%
2020/07/02	11	163.50	10	162.85	162.50	1	5,469	0.02%
2020/07/01	1.1	160.00	1	159.00	159.50	0.1	5,525	0.00%
2020/06/30	5	160.50	6	159.17	159.50	-1	5,477	-0.02%
2020/06/29	1	158.00	3	155.17	158.50	-2	5,470	-0.04%
2020/06/24	2	154.50	3	157.00	154.50	-1	5,387	-0.02%
2020/06/23	4	157.63	10	159.00	156.00	-6	5,381	-0.11%
2020/06/22	1	159.00	1	160.50	159.00	0	5,388	0.00%
2020/06/19	7.1	161.15	1	160.50	161.00	6.1	5,449	0.11%
2020/06/18	22	162.41	18	161.78	162.50	4	5,435	0.07%
2020/06/17	1	155.50	1	158.50	158.00	0	5,378	0.00%
2020/06/16	5	155.00	12	155.92	159.00	-7	5,352	-0.13%
2020/06/15	0	0.00	3	151.17	149.50	-3	5,300	-0.06%
2020/06/12	1.2	148.58	13	149.15	149.00	-11.8	5,341	-0.22%
2020/06/11	3	149.33	1	152.00	149.00	2	5,362	0.04%
2020/06/10	2	152.25	4	153.50	155.00	-2	5,315	-0.04%
2020/06/09	2	151.25	6	151.33	151.50	-4	5,398	-0.07%
2020/06/08	2	148.75	4	150.00	148.50	-2	5,491	-0.04%
2020/06/05	9	148.11	1	148.50	148.00	8	5,509	0.15%
2020/06/04	17	150.32	2	150.25	152.00	15	5,543	0.27%
2020/06/03	2	151.00	2	150.75	151.00	0	5,575	0.00%
2020/06/02	6	149.83	2	150.50	149.00	4	5,606	0.07%
2020/05/29	1	150.00	1	149.00	147.50	0	5,609	0.00%
2020/05/28	11	148.64	2	151.00	148.00	9	5,641	0.16%
2020/05/27	2	152.75	3	154.00	152.00	-1	5,630	-0.02%
2020/05/26	6	152.58	11.1	152.96	153.00	-5.1	5,605	-0.09%
2020/05/25	36	147.49	31	147.40	148.00	5	5,467	0.09%
2020/05/22	2	144.50	1	147.00	143.00	1	5,360	0.02%
2020/05/21	5	140.50	18	143.72	147.00	-13	5,300	-0.25%
2020/05/20	3	135.33	6	135.17	135.50	-3	5,122	-0.06%
2020/05/19	2	135.00	1	137.00	135.00	1	5,135	0.02%
2020/05/18	7	135.86	10	135.70	134.00	-3	5,106	-0.06%
2020/05/15	0	0.00	7	142.86	144.00	-7	4,946	-0.14%
2020/05/14	1	143.50	6	141.67	141.00	-5	4,963	-0.10%
2020/05/13	0	0.00	2	145.50	145.50	-2	4,927	-0.04%
2020/05/12	1	146.50	1	144.00	144.00	0	4,894	0.00%
2020/05/11	0	0.00	3	146.67	146.00	-3	4,952	-0.06%
2020/05/08	5	141.00	14	141.36	144.00	-9	4,862	-0.19%
2020/05/07	1	138.00	6	136.92	137.50	-5	4,729	-0.11%
2020/05/06	6	133.00	5	133.70	134.00	1	4,677	0.02%
2020/05/05	6	133.33	4	132.13	132.00	2	4,652	0.04%
2020/05/04	12	131.25	12	131.08	130.50	0	4,519	0.00%
2020/04/30	8	125.25	8	126.81	130.00	0	4,509	0.00%
2020/04/29	8	124.31	6	124.00	124.50	2	4,588	0.04%
2020/04/28	8	122.06	1.4	122.76	123.50	6.7	4,750	0.14%
2020/04/24	4	121.38	0	0.00	120.50	4	4,819	0.08%
2020/04/23	0	0.00	3	122.67	123.00	-3	4,852	-0.06%
2020/04/22	0	0.00	2	120.00	121.50	-2	4,857	-0.04%
2020/04/21	6	122.42	5	124.80	121.00	1	4,895	0.02%
2020/04/20	0	0.00	2	123.50	124.50	-2	4,968	-0.04%
2020/04/17	2	125.25	5	125.40	123.00	-3	5,041	-0.06%
2020/04/16	8	122.13	5	124.40	123.50	3	5,017	0.06%
2020/04/15	4.2	122.98	4	122.63	123.00	0.2	5,046	0.00%
2020/04/14	1.2	119.58	1	119.00	120.00	0.2	5,035	0.00%
2020/04/13	7	117.57	3	118.00	117.00	4	5,095	0.08%
2020/04/10	2	117.00	1	116.50	117.00	1	5,134	0.02%
2020/04/09	0	0.00	1	115.00	115.00	-1	5,231	-0.02%
2020/04/08	3	116.83	1	117.50	117.00	2	5,322	0.04%
2020/04/07	9	115.94	5	116.30	116.00	4	5,334	0.07%
2020/04/06	8	110.88	14	110.54	114.00	-6	5,373	-0.11%
2020/03/31	17	109.03	17	107.85	106.00	0	5,684	0.00%
2020/03/30	1	104.00	1	106.50	108.00	0	5,909	0.00%
2020/03/27	4	107.38	1	110.00	105.50	3	5,896	0.05%
2020/03/26	10	105.95	11	105.91	106.50	-1	5,861	-0.02%
2020/03/25	13	105.46	14	106.36	105.50	-1	5,822	-0.02%
2020/03/24	3	99.93	4	97.45	99.60	-1	5,763	-0.02%
2020/03/23	5	92.74	3	94.83	92.60	2	5,773	0.03%
2020/03/20	0	0.00	1	96.90	97.50	-1	5,760	-0.02%
2020/03/19	3	95.03	0	0.00	90.00	3	5,736	0.05%
2020/03/18	2	102.00	1	104.50	100.00	1	5,755	0.02%
2020/03/17	4	101.50	10.5	103.14	101.00	-6.5	5,731	-0.11%
2020/03/16	2	108.50	0	0.00	104.50	2	5,664	0.04%
2020/03/13	4	104.38	4	105.50	109.00	0	5,656	0.00%
2020/03/12	7	116.50	2	115.00	115.50	5	5,564	0.09%
2020/03/11	2	125.50	1	125.50	125.50	1	5,449	0.02%
2020/03/10	0	0.00	4	123.00	125.50	-4	5,433	-0.07%
2020/03/09	3	120.50	0	0.00	119.00	3	5,367	0.06%
2020/03/06	2	124.25	4	125.38	125.50	-2	5,320	-0.04%
2020/03/05	4	123.88	3	123.83	123.50	1	5,330	0.02%
2020/03/04	3	122.00	2	122.50	122.50	1	5,336	0.02%
2020/03/03	1	123.50	1	123.50	123.50	0	5,354	0.00%
2020/03/02	1	116.00	5	117.90	119.00	-4	5,356	-0.07%
2020/02/27	3	124.17	4	120.75	120.00	-1	5,411	-0.02%
2020/02/26	3	128.00	3	128.00	128.00	0	5,350	0.00%
2020/02/25	1	125.00	0	0.00	127.00	1	5,339	0.02%
2020/02/24	4	125.50	4	125.25	126.50	0	5,387	0.00%
2020/02/21	2	126.50	6	127.08	125.50	-4	5,418	-0.07%
2020/02/20	9	129.78	4	129.00	127.50	5	5,410	0.09%
2020/02/19	0	0.00	1	127.50	127.50	-1	5,414	-0.02%
2020/02/18	7	128.43	8	127.75	128.50	-1	5,441	-0.02%
2020/02/17	9	127.89	7	128.21	128.50	2	5,496	0.04%
2020/02/14	2	127.75	7	127.57	128.50	-5	5,517	-0.09%
2020/02/13	16	128.16	16	127.69	127.50	0	5,663	0.00%
2020/02/12	3	126.83	4	126.50	127.50	-1	5,725	-0.02%
2020/02/11	3	119.33	1	120.50	120.50	2	5,696	0.04%
2020/02/10	5	113.40	11	118.41	117.50	-6	5,887	-0.10%
2020/02/06	0	0.00	5	121.10	121.00	-5	6,165	-0.08%
2020/02/05	3	117.50	3	118.67	118.50	0	6,355	0.00%
2020/02/04	5	117.30	3	118.17	119.50	2	6,449	0.03%
2020/02/03	8	108.31	18	109.17	112.00	-10	6,647	-0.15%
2020/01/31	23	115.76	16.5	115.95	115.50	6.5	6,521	0.10%
2020/01/30	10	123.00	25	122.98	122.50	-15	6,415	-0.23%
2020/01/20	1	136.00	3	135.67	136.00	-2	6,360	-0.03%
2020/01/17	0	0.00	1	135.00	135.50	-1	6,369	-0.02%
2020/01/16	2	133.50	0	0.00	134.50	2	6,364	0.03%
2020/01/15	3	134.00	2	134.50	132.00	1	6,397	0.02%
2020/01/14	2	135.00	7	135.71	136.00	-5	6,455	-0.08%
2020/01/13	0	0.00	6	133.25	134.50	-6	6,416	-0.09%
2020/01/09	2	130.00	0	0.00	131.00	2	6,502	0.03%
2020/01/08	3	127.83	2	129.00	127.00	1	6,533	0.02%
2020/01/07	2	129.75	0	0.00	129.50	2	6,544	0.03%
2020/01/06	10	132.35	9	130.67	132.00	1	6,526	0.02%
2020/01/03	21.1	133.69	7	134.07	133.00	14.1	6,586	0.21%
2020/01/02	12	137.00	0	0.00	137.50	12	6,633	0.18%
2019/12/31	3	137.33	4	136.75	137.00	-1	6,621	-0.02%
2019/12/30	7	136.86	12	136.67	136.50	-5	6,600	-0.08%
2019/12/27	19	135.84	6	136.33	135.00	13	6,597	0.20%
2019/12/26	27	133.81	37	134.89	135.50	-10	6,497	-0.15%
2019/12/25	17	129.32	15	130.17	131.50	2	6,244	0.03%
2019/12/24	0	0.00	1	125.50	125.00	-1	6,056	-0.02%
2019/12/19	3	124.33	8	124.00	124.50	-5	6,160	-0.08%
2019/12/18	1	124.00	1	126.50	124.00	0	6,181	0.00%
2019/12/17	3	124.50	0	0.00	124.50	3	6,162	0.05%
2019/12/16	2	125.00	6	123.75	125.00	-4	6,203	-0.06%
2019/12/13	9	122.67	7	123.07	123.50	2	6,311	0.03%
2019/12/12	3	121.50	0	0.00	121.00	3	6,307	0.05%
2019/12/11	2	122.00	0	0.00	122.00	2	6,443	0.03%
2019/12/10	4	121.63	1	122.00	121.50	3	6,726	0.04%
2019/12/09	5	124.10	3	125.00	123.00	2	6,764	0.03%
2019/12/06	3	122.50	4	122.88	123.00	-1	6,779	-0.01%
2019/12/05	3	125.17	4	124.50	123.00	-1	6,943	-0.01%
2019/12/04	1	121.50	2	122.00	122.00	-1	7,002	-0.01%
2019/12/03	2	122.50	1	122.50	122.50	1	7,155	0.01%
2019/12/02	23	118.89	0	0.00	120.00	23	7,182	0.32%
2019/11/29	3	122.83	0	0.00	122.00	3	7,139	0.04%
2019/11/28	8	126.00	2	126.00	125.50	6	7,159	0.08%
2019/11/27	3	126.50	4	126.88	127.00	-1	7,234	-0.01%
2019/11/26	12	125.79	93	126.46	126.00	-81	7,256	-1.12%
2019/11/25	1	122.00	1	122.00	122.00	0	7,193	0.00%
2019/11/22	1	122.00	4	122.00	121.00	-3	7,273	-0.04%
2019/11/21	5	120.10	2	120.75	121.00	3	7,340	0.04%
2019/11/20	4	122.00	4	123.00	121.50	0	7,361	0.00%
2019/11/19	2	125.00	0	0.00	125.00	2	7,409	0.03%
2019/11/18	5	124.60	1	128.00	124.50	4	7,413	0.05%
2019/11/15	7	126.07	11	126.55	126.50	-4	7,478	-0.05%
2019/11/14	3	125.00	2	125.75	126.00	1	7,486	0.01%
2019/11/13	4	125.25	106	125.50	125.50	-102	7,477	-1.36%	大賣/鉅額交易
2019/11/12	5	122.40	12	122.58	124.00	-7	7,479	-0.09%
2019/11/11	5	118.60	4	118.50	117.50	1	7,539	0.01%
2019/11/08	7	119.93	8	120.75	119.00	-1	7,534	-0.01%
2019/11/07	13	121.08	8	120.44	121.00	5	7,592	0.07%
2019/11/06	10	126.80	4	127.50	125.00	6	7,518	0.08%
2019/11/05	14	133.54	15	132.33	130.50	-1	7,426	-0.01%
2019/11/04	22	133.45	13	134.23	131.00	9	7,382	0.12%
2019/11/01	13	131.54	14	131.64	133.00	-1	7,208	-0.01%
2019/10/31	45	130.99	40	131.85	127.50	5	7,219	0.07%
2019/10/29	4	126.75	1	126.00	126.00	3	7,315	0.04%
2019/10/28	0	0.00	3	129.17	129.50	-3	7,375	-0.04%
2019/10/25	6	128.42	0	0.00	128.00	6	7,378	0.08%
2019/10/24	6	127.33	4	128.50	129.00	2	7,422	0.03%
2019/10/23	1	128.50	1	128.00	128.00	0	7,488	0.00%
2019/10/22	3	132.00	2	131.75	130.50	1	7,499	0.01%
2019/10/21	2	128.00	7	129.21	128.50	-5	7,552	-0.07%
2019/10/18	3	127.00	7	127.71	127.50	-4	7,800	-0.05%
2019/10/17	1	125.00	2	124.75	124.50	-1	7,819	-0.01%
2019/10/16	3	122.33	0	0.00	122.50	3	7,800	0.04%
2019/10/15	2	125.50	3	126.83	123.50	-1	7,789	-0.01%
2019/10/14	1	127.50	1	128.00	126.50	0	7,838	0.00%
2019/10/09	2	120.25	4	123.25	124.00	-2	7,876	-0.03%
2019/10/08	10	126.15	3	127.17	125.00	7	7,870	0.09%
2019/10/07	7	130.64	12	128.42	131.50	-5	7,906	-0.06%
2019/10/04	5	128.20	4	127.88	127.50	1	7,970	0.01%
2019/10/03	10	125.75	0	0.00	126.50	10	7,966	0.13%
2019/10/02	0	0.00	1	128.50	129.00	-1	7,944	-0.01%
2019/10/01	2	129.50	2	129.25	129.50	0	7,933	0.00%
2019/09/27	1	125.50	1	128.00	125.50	0	7,941	0.00%
2019/09/25	1	128.50	0	0.00	128.50	1	8,040	0.01%
2019/09/24	5	129.30	3	129.50	128.50	2	8,341	0.02%
2019/09/23	3	130.33	0	0.00	130.50	3	8,363	0.04%
2019/09/20	6	132.33	6	132.42	133.00	0	8,474	0.00%
2019/09/19	8	132.56	8	132.19	132.00	0	8,483	0.00%
2019/09/18	20	135.35	20	134.68	134.50	0	8,440	0.00%
2019/09/17	4	140.00	0	0.00	140.00	4	8,313	0.05%
2019/09/16	13	137.92	9	138.17	139.00	4	8,364	0.05%
2019/09/12	15	133.90	15	134.70	136.00	0	8,359	0.00%
2019/09/11	2	128.50	3	130.00	130.00	-1	8,218	-0.01%
2019/09/10	2	128.50	2	128.00	127.50	0	8,177	0.00%
2019/09/09	20	130.70	23.4	129.03	128.00	-3.4	8,163	-0.04%
2019/09/06	17	136.74	9	136.11	135.50	8	8,020	0.10%
2019/09/05	1	138.00	8.8	138.77	139.50	-7.8	8,001	-0.10%
2019/09/04	1	131.50	0	0.00	134.00	1	7,930	0.01%
2019/09/03	0	0.00	1	134.00	133.50	-1	8,053	-0.01%
2019/09/02	1	129.50	1	135.00	133.50	0	8,114	0.00%
2019/08/30	3	134.67	2	137.75	132.00	1	8,096	0.01%
2019/08/29	2	133.00	2	135.50	136.50	0	8,041	0.00%
2019/08/28	1	135.50	9	134.78	135.50	-8	8,050	-0.10%
2019/08/27	0	0.00	5	135.40	133.50	-5	8,051	-0.06%
2019/08/26	5	134.00	5	135.10	131.50	0	8,014	0.00%
2019/08/23	2.1	136.86	3	137.17	139.00	-0.9	7,968	-0.01%
2019/08/22	3	139.83	2	140.00	139.50	1	7,947	0.01%
2019/08/21	0	0.00	2	136.50	137.00	-2	7,910	-0.03%
2019/08/20	5	137.70	8	137.75	135.50	-3	7,986	-0.04%
2019/08/19	3	134.17	2	134.25	134.00	1	7,943	0.01%
2019/08/16	8	131.94	7	131.93	131.50	1	7,919	0.01%
2019/08/15	3.1	132.50	1	132.00	132.50	2.1	7,896	0.03%
2019/08/14	4	132.88	13	133.62	134.50	-9	7,857	-0.11%
2019/08/13	4	127.50	3	127.17	127.00	1	7,700	0.01%
2019/08/12	18	127.67	4	128.75	125.00	14	7,680	0.18%
2019/08/08	6	124.25	6	125.75	126.00	0	7,580	0.00%
2019/08/07	7	122.36	2	122.25	121.50	5	7,480	0.07%
2019/08/06	0	0.00	6	114.92	119.00	-6	7,366	-0.08%
2019/08/05	4	118.38	0	0.00	115.50	4	7,333	0.05%
2019/08/02	5	119.70	2	118.75	118.00	3	7,331	0.04%
2019/08/01	14	124.11	13	124.62	126.00	1	7,255	0.01%
2019/07/31	3	121.00	3	121.67	120.00	0	6,983	0.00%
2019/07/30	1	118.00	0	0.00	119.50	1	6,906	0.01%
2019/07/29	1	124.50	1	122.00	121.50	0	6,894	0.00%
2019/07/26	12	124.21	15	124.87	124.00	-3	6,936	-0.04%
2019/07/25	8	122.50	8	122.69	123.00	0	6,856	0.00%
2019/07/23	12	119.29	13	121.81	119.50	-1	6,821	-0.01%
2019/07/22	11	118.68	15	119.07	121.50	-4	6,689	-0.06%
2019/07/19	6	115.00	12	113.17	115.00	-6	6,405	-0.09%
2019/07/18	6	109.92	6.2	111.50	109.00	-0.2	6,313	0.00%
2019/07/17	10	111.10	13	111.12	110.00	-3	6,334	-0.05%
2019/07/16	12	113.92	16	111.91	111.00	-4	6,304	-0.06%
2019/07/15	9	111.67	4	112.75	113.00	5	6,262	0.08%
2019/07/12	1	110.00	1	109.50	110.00	0	6,250	0.00%
2019/07/11	2	107.00	4	107.75	108.50	-2	6,257	-0.03%
2019/07/10	2	103.50	2	103.00	102.50	0	6,288	0.00%
2019/07/09	2	99.55	1	100.50	101.00	1	6,206	0.02%
2019/07/08	35	100.11	35	99.58	99.10	0	6,186	0.00%
2019/07/05	23	100.47	23	100.50	100.50	0	6,183	0.00%
2019/07/04	2	100.10	4	101.25	101.00	-2	6,247	-0.03%
2019/07/03	13	101.02	11	100.59	99.80	2	6,297	0.03%
2019/07/02	11	101.73	11	102.86	102.50	0	6,275	0.00%
2019/07/01	4	99.50	9	101.01	103.00	-5	6,241	-0.08%
2019/06/28	1	94.40	5	93.68	93.70	-4	5,961	-0.07%
2019/06/27	13	96.64	6	97.33	95.60	7	6,064	0.12%
2019/06/26	1	95.80	1	94.30	94.80	0	6,140	0.00%
2019/06/25	1	94.60	2	94.90	94.80	-1	6,124	-0.02%
2019/06/24	3	95.07	2	94.70	94.70	1	6,214	0.02%
2019/06/21	2	98.90	1	95.60	95.10	1	6,306	0.02%
2019/06/20	1	97.40	16	97.65	98.50	-15	6,166	-0.24%
2019/06/19	6	93.77	9	94.53	95.70	-3	6,030	-0.05%
2019/06/18	1.2	90.23	2	90.50	91.40	-0.8	5,919	-0.01%
2019/06/17	2	89.50	1	89.90	90.10	1	5,896	0.02%
2019/06/14	2	89.35	1	91.20	88.50	1	5,878	0.02%
2019/06/13	4	90.83	2	91.15	90.10	2	5,873	0.03%
2019/06/12	1	91.50	21	92.01	91.70	-20	5,956	-0.34%
2019/06/11	8	89.78	13	90.08	88.30	-5	5,952	-0.08%
2019/06/10	5.1	84.11	3	84.00	87.00	2.1	5,811	0.04%
2019/06/06	2	82.10	1	82.30	82.00	1	5,772	0.02%
2019/06/05	2	84.90	1	85.30	84.20	1	5,737	0.02%
2019/06/04	2	83.45	2	83.40	83.40	0	5,710	0.00%
2019/06/03	2	86.25	1	86.10	85.90	1	5,677	0.02%
2019/05/31	0.1	85.90	1	84.20	85.90	-0.9	5,758	-0.02%
2019/05/30	1	82.60	1	82.10	82.90	0	5,783	0.00%
2019/05/29	2	79.20	1	79.00	80.00	1	5,862	0.02%
2019/05/28	2	81.95	2	82.30	80.00	0	5,885	0.00%
2019/05/27	3	81.07	3	83.10	81.70	0	5,889	0.00%
2019/05/24	1	86.50	0	0.00	84.70	1	5,874	0.02%
2019/05/23	1	87.60	2	86.00	86.00	-1	5,909	-0.02%
2019/05/22	1	91.10	1	89.80	88.30	0	5,997	0.00%
2019/05/21	1	88.30	0	0.00	90.60	1	6,014	0.02%
2019/05/20	1	86.20	2	86.70	87.60	-1	6,031	-0.02%
2019/05/17	2	89.50	0	0.00	89.90	2	5,988	0.03%
2019/05/16	11	94.35	1	95.80	92.70	10	6,015	0.17%
2019/05/15	1	95.20	4	97.85	97.90	-3	6,111	-0.05%
2019/05/14	2	91.10	4	91.25	94.20	-2	6,172	-0.03%
2019/05/13	5	92.78	1	93.50	92.80	4	6,252	0.06%
2019/05/10	8	98.38	1	98.90	97.50	7	6,207	0.11%
2019/05/09	3	98.57	4	98.88	98.60	-1	6,259	-0.02%
2019/05/08	0	0.00	8	96.29	97.90	-8	6,174	-0.13%
2019/05/07	1	95.00	0	0.00	94.60	1	6,146	0.02%
2019/05/06	25	93.77	3	93.07	93.40	22	6,159	0.36%
2019/05/03	3	101.00	3	99.90	100.50	0	6,090	0.00%
2019/05/02	3	98.20	1	98.80	98.80	2	6,254	0.03%
2019/04/26	2	99.60	1	99.90	100.00	1	6,595	0.02%
2019/04/25	3	102.00	0	0.00	102.00	3	6,748	0.04%
2019/04/24	1	103.00	5	101.70	103.50	-4	6,934	-0.06%
2019/04/23	4	104.50	1	104.50	103.50	3	6,876	0.04%
2019/04/22	1	109.50	1	110.50	107.50	0	6,782	0.00%
2019/04/19	0	0.00	1	106.50	107.00	-1	6,710	-0.01%
2019/04/18	3	109.33	0	0.00	107.50	3	6,646	0.05%
2019/04/17	1	110.50	7	110.07	111.50	-6	6,561	-0.09%
2019/04/16	8	104.69	15	106.70	109.00	-7	6,455	-0.11%
2019/04/15	1	104.50	7	102.00	102.00	-6	6,270	-0.10%
2019/04/12	3	101.00	0	0.00	100.50	3	6,194	0.05%
2019/04/11	1	100.00	0	0.00	101.50	1	6,168	0.02%
2019/04/10	1	104.00	7	100.79	103.50	-6	6,091	-0.10%
2019/04/09	4	99.83	3	100.57	99.70	1	6,018	0.02%
2019/04/08	9	99.53	0.2	99.40	99.40	8.8	5,901	0.15%
2019/04/03	13	101.92	2	101.75	100.50	11	5,827	0.19%
2019/04/02	2	105.25	0	0.00	104.50	2	5,757	0.03%
2019/04/01	14	105.43	5	106.90	102.50	9	5,726	0.16%
2019/03/29	1	100.00	23	104.64	106.50	-22	5,539	-0.40%
2019/03/28	5	97.76	2	99.25	97.00	3	5,363	0.06%
2019/03/27	3	99.73	5	101.90	99.60	-2	5,392	-0.04%
2019/03/26	2	97.80	2	98.35	98.40	0	5,369	0.00%
2019/03/25	1	93.50	1	93.00	93.50	0	5,347	0.00%
2019/03/22	4	97.28	2	95.90	96.10	2	5,353	0.04%
2019/03/21	2	99.10	9	98.61	98.00	-7	5,329	-0.13%
2019/03/20	0	0.00	6	97.00	96.60	-6	5,318	-0.11%
2019/03/19	2	97.30	2	98.30	97.00	0	5,316	0.00%
2019/03/18	1	97.30	20	98.17	97.30	-19	5,336	-0.36%
2019/03/15	3	98.63	0	0.00	98.00	3	5,323	0.06%
2019/03/14	1	96.20	3	95.03	96.30	-2	5,242	-0.04%
2019/03/13	12	92.08	1	92.00	92.00	11	5,229	0.21%
2019/03/12	0	0.00	2	93.45	93.50	-2	5,329	-0.04%
2019/03/11	2	92.80	3	93.60	91.60	-1	5,409	-0.02%
2019/03/08	8	93.31	2	93.35	93.80	6	5,478	0.11%
2019/03/07	0	0.00	11	91.60	93.30	-11	5,476	-0.20%
2019/03/06	14	92.90	2	92.85	93.00	12	5,457	0.22%
2019/03/05	5	92.46	0	0.00	94.90	5	5,344	0.09%
2019/03/04	1	92.50	2	93.30	93.00	-1	5,294	-0.02%
2019/02/26	2	94.40	0	0.00	94.10	2	5,066	0.04%
2019/02/25	10.2	96.11	0	0.00	96.50	10.2	4,981	0.20%
2019/02/22	3	93.83	2	94.65	93.50	1	4,873	0.02%
2019/02/21	1	92.50	5	93.30	92.30	-4	4,762	-0.08%
2019/02/20	1	93.00	3	91.73	90.20	-2	4,623	-0.04%
2019/02/19	3	89.23	15	89.44	90.00	-12	4,541	-0.26%
2019/02/18	2	87.65	0	0.00	87.70	2	4,454	0.04%
2019/02/15	10	86.50	2	90.00	88.20	8	4,421	0.18%
2019/02/14	3	86.27	56	86.19	87.00	-53	4,304	-1.23%
2019/02/13	30	84.63	23.2	85.85	84.50	6.8	4,141	0.16%
2019/02/12	7	83.53	5	83.20	82.00	2	4,023	0.05%
2019/02/11	1	81.00	2	80.55	80.40	-1	3,909	-0.03%
2019/01/30	2	80.05	1	80.70	80.00	1	3,887	0.03%
2019/01/28	1	78.40	6	78.98	77.50	-5	3,806	-0.13%
2019/01/25	6	78.55	1	78.30	78.70	5	3,827	0.13%
2019/01/24	4	80.80	4	80.25	80.10	0	3,808	0.00%
2019/01/23	7.1	82.09	9	82.51	81.50	-1.9	3,787	-0.05%
2019/01/22	3	78.63	12	79.53	79.50	-9	3,554	-0.25%
2019/01/21	7.1	79.22	10	79.67	80.40	-2.9	3,406	-0.08%
2019/01/18	18	77.46	18	77.12	76.60	0	3,335	0.00%
2019/01/17	4	75.03	3	75.32	74.30	1	3,250	0.03%
2019/01/16	8	73.59	14	74.71	75.70	-6	3,108	-0.19%
2019/01/15	1	68.10	3	68.23	68.90	-2	2,928	-0.07%
2019/01/14	1	68.00	0	0.00	68.00	1	2,934	0.03%
2019/01/11	0	0.00	1	69.40	68.70	-1	2,976	-0.03%
2019/01/10	1	68.10	2	67.90	68.40	-1	2,975	-0.03%
2019/01/09	3	68.67	0	0.00	68.50	3	2,971	0.10%
2019/01/08	3	67.97	0	0.00	69.00	3	2,977	0.10%
2019/01/04	11	63.74	11	65.15	65.30	0	3,006	0.00%
2019/01/03	10	66.60	12	66.61	66.60	-2	3,043	-0.07%
2019/01/02	2	67.15	1	67.20	66.50	1	3,099	0.03%
2018/12/27	1	66.20	1	66.60	65.40	0	3,084	0.00%
2018/12/26	1	66.10	0	0.00	64.50	1	3,070	0.03%
2018/12/25	1	66.30	0	0.00	66.40	1	3,057	0.03%
2018/12/24	2	66.50	0	0.00	67.50	2	3,068	0.07%
2018/12/22	3	66.90	1	67.10	66.80	2	3,061	0.07%
2018/12/21	2	66.55	1	67.00	67.50	1	3,076	0.03%
2018/12/20	1	66.60	1	64.70	64.20	0	3,016	0.00%
2018/12/19	7	67.59	4	67.25	67.40	3	2,947	0.10%
2018/12/18	5	71.80	5	71.00	68.90	0	2,836	0.00%
2018/12/13	1	80.30	0	0.00	78.40	1	2,716	0.04%
2018/12/12	3	80.90	1	81.50	81.20	2	2,686	0.07%
2018/12/11	0	0.00	11	81.35	81.00	-11	2,684	-0.41%
2018/12/10	5	78.10	10	77.71	77.50	-5	2,655	-0.19%
2018/12/07	10	76.45	10	76.20	76.20	0	2,633	0.00%
2018/12/06	29	77.37	11	76.59	76.30	18	2,565	0.70%
2018/12/05	8	85.90	0	0.00	82.90	8	2,542	0.31%
2018/12/04	6	86.17	12	87.28	88.10	-6	2,457	-0.24%
2018/12/03	0	0.00	1	77.50	80.10	-1	2,343	-0.04%
2018/11/30	5	74.08	2	74.00	72.90	3	2,262	0.13%
2018/11/29	2	76.30	2	76.75	75.00	0	2,259	0.00%
2018/11/28	6	73.75	0	0.00	73.80	6	2,275	0.26%
2018/11/27	11	72.58	11	72.64	72.60	0	2,265	0.00%
2018/11/21	1	70.60	2	71.20	71.50	-1	2,432	-0.04%
2018/11/19	0	0.00	1	72.20	72.30	-1	2,512	-0.04%
2018/11/15	1	69.80	1	70.00	70.10	0	2,556	0.00%
2018/11/07	0	0.00	2	71.25	72.40	-2	2,678	-0.07%
2018/11/06	9	71.49	6	70.57	70.00	3	2,714	0.11%
2018/11/05	3	69.40	3	70.03	72.00	0	2,727	0.00%
2018/11/01	2	66.70	0	0.00	66.00	2	2,732	0.07%
2018/10/31	1	59.90	1	60.90	61.90	0	2,732	0.00%
2018/10/29	2	57.15	2	57.60	57.10	0	2,798	0.00%
2018/10/26	1	60.00	3	57.77	56.20	-2	2,892	-0.07%
2018/10/24	1	65.80	0	0.00	65.70	1	2,905	0.03%
2018/10/11	0	0.00	2	71.20	70.20	-2	2,793	-0.07%
2018/10/08	0	0.00	1	81.70	82.60	-1	2,705	-0.04%
2018/10/03	8	84.80	0	0.00	85.30	8	2,723	0.29%
2018/10/01	1	88.00	3	88.50	88.10	-2	2,723	-0.07%
2018/09/17	1	82.30	0	0.00	82.00	1	2,697	0.04%
2018/09/13	1	81.00	0	0.00	81.00	1	2,676	0.04%
2018/09/12	0	0.00	2	77.50	78.50	-2	2,658	-0.08%
2018/09/11	1	75.20	2	78.55	77.40	-1	2,657	-0.04%
2018/09/10	9	79.26	8	81.85	78.00	1	2,613	0.04%
2018/09/06	1	89.10	0	0.00	88.60	1	2,625	0.04%
2018/09/04	0	0.00	1	90.70	90.60	-1	2,592	-0.04%
2018/08/31	11	88.95	0	0.00	88.80	11	2,592	0.42%
2018/08/30	10	89.90	0	0.00	88.40	10	2,579	0.39%
2018/08/29	1	94.00	0	0.00	94.40	1	2,556	0.04%
2018/08/28	0	0.00	16	91.75	92.50	-16	2,553	-0.63%
2018/08/27	15	92.99	1	93.20	93.00	14	2,537	0.55%
2018/08/22	10	90.96	0	0.00	89.90	10	2,536	0.39%
2018/08/21	1	90.40	1	92.10	91.20	0	2,507	0.00%
2018/08/16	0	0.00	0.3	91.70	91.70	-0.3	2,463	-0.01%
2018/08/14	1	95.60	0	0.00	95.50	1	2,477	0.04%
2018/08/13	0	0.00	4	96.20	93.60	-4	2,460	-0.16%
2018/08/10	1	100.50	2	99.90	99.00	-1	2,449	-0.04%
2018/08/09	2	98.20	3	96.97	99.20	-1	2,407	-0.04%
2018/08/08	1	96.80	0	0.00	98.00	1	2,384	0.04%
2018/08/07	11	95.41	10	96.50	94.30	1	2,351	0.04%
2018/08/06	2	95.50	0	0.00	94.90	2	2,370	0.08%
2018/08/03	1	94.10	0	0.00	94.10	1	2,562	0.04%
2018/08/02	2	97.90	4	99.18	98.50	-2	2,562	-0.08%
2018/08/01	0.3	95.70	3	95.67	96.00	-2.8	2,486	-0.11%
2018/07/31	3	88.00	4	86.70	88.00	-1	2,416	-0.04%
2018/07/27	1	86.00	3	85.77	86.00	-2	2,466	-0.08%
2018/07/25	3	82.30	3	83.73	83.90	0	2,506	0.00%
2018/07/24	1	82.00	0	0.00	83.60	1	2,546	0.04%
2018/07/23	0	0.00	1	84.40	84.90	-1	2,652	-0.04%
2018/07/20	0	0.00	5	84.36	84.80	-5	2,676	-0.19%
2018/07/19	1	80.00	0	0.00	80.00	1	2,709	0.04%
2018/07/13	0	0.00	10	77.40	77.00	-10	2,972	-0.34%
2018/07/12	1	74.50	0	0.00	75.20	1	2,959	0.03%
2018/07/11	1	73.80	0	0.00	74.00	1	2,978	0.03%
2018/07/09	2	74.70	0	0.00	75.50	2	3,000	0.07%
2018/07/06	11	75.05	2	75.00	73.00	9	3,019	0.30%
2018/07/02	1	80.00	0	0.00	79.20	1	3,089	0.03%
2018/06/27	1	79.30	0	0.00	78.10	1	3,108	0.03%
2018/06/25	0	0.00	1	79.40	78.30	-1	3,161	-0.03%
2018/06/22	3	79.67	1	78.80	78.80	2	3,182	0.06%
2018/06/21	0	0.00	36	82.10	81.50	-36	3,203	-1.12%
2018/06/20	1	82.50	40	81.58	81.00	-39	3,247	-1.20%
2018/06/15	20	86.10	0	0.00	84.50	20	3,368	0.59%
2018/06/14	56	87.87	3	88.00	87.50	53	3,310	1.60%
2018/06/08	1	88.00	3	90.67	88.60	-2	3,424	-0.06%
2018/06/06	2	88.60	0	0.00	87.90	2	3,391	0.06%
2018/06/05	0	0.00	4	88.00	87.10	-4	3,351	-0.12%
2018/06/04	0	0.00	2	85.00	84.80	-2	3,305	-0.06%
2018/06/01	8	81.78	8	82.60	84.40	0	3,287	0.00%
2018/05/30	2	81.30	3	80.70	80.70	-1	3,256	-0.03%
2018/05/29	2	83.20	0	0.00	82.80	2	3,291	0.06%
2018/05/28	0	0.00	2	85.20	85.10	-2	3,302	-0.06%
2018/05/25	0	0.00	1	83.00	83.40	-1	3,301	-0.03%
2018/05/24	10	82.30	0	0.00	82.50	10	3,325	0.30%
2018/05/23	0	0.00	1	85.90	83.90	-1	3,379	-0.03%
2018/05/22	0	0.00	23	86.63	85.80	-23	3,381	-0.68%
2018/05/18	0	0.00	0.5	85.10	85.10	-0.5	3,412	-0.01%
2018/05/17	0	0.00	1	84.00	84.70	-1	3,401	-0.03%
2018/05/16	0	0.00	0.1	83.50	83.50	-0.1	3,417	0.00%
2018/05/15	3	83.60	0	0.00	83.50	3	3,424	0.09%
2018/05/14	6	83.70	8	83.83	83.60	-2	3,457	-0.06%
2018/05/11	15	82.55	8	83.06	83.60	7	3,406	0.21%
2018/05/10	1	77.80	3	76.93	79.40	-2	3,197	-0.06%
2018/05/09	0	0.00	1	71.80	72.20	-1	3,141	-0.03%
2018/05/07	4	69.13	1	70.00	69.50	3	3,062	0.10%
2018/05/04	0.2	70.80	0	0.00	70.50	0.2	3,039	0.01%
2018/05/03	10	73.00	0	0.00	73.30	10	3,006	0.33%
2018/05/02	1	72.60	0	0.00	73.00	1	2,976	0.03%
2018/04/27	7.3	72.03	5	72.00	72.00	2.3	2,924	0.08%
2018/04/26	2.3	74.96	5	74.70	74.70	-2.7	2,810	-0.10%
2018/04/25	11	74.05	5	75.50	75.50	6	2,836	0.21%
2018/04/24	1	74.30	2	75.15	76.80	-1	2,821	-0.04%
2018/04/23	0	0.00	18	81.37	78.00	-18	2,818	-0.64%
2018/04/19	37	84.43	6	84.58	84.50	31	2,823	1.10%
2018/04/17	2	87.70	0	0.00	88.90	2	2,779	0.07%
2018/04/16	0	0.00	10	88.00	88.50	-10	2,770	-0.36%
2018/04/11	3	89.80	0	0.00	89.50	3	2,745	0.11%
2018/04/09	15	88.61	0	0.00	87.50	15	2,778	0.54%
2018/03/31	3	93.90	1	94.40	93.80	2	2,815	0.07%
2018/03/30	1	97.20	0	0.00	94.40	1	2,830	0.04%
2018/03/28	5	94.72	0	0.00	94.10	5	2,833	0.18%
2018/03/27	3	97.70	3	97.60	96.60	0	2,851	0.00%
2018/03/26	4	94.18	1	96.40	95.60	3	2,946	0.10%
2018/03/23	1	95.30	0	0.00	95.10	1	3,061	0.03%
2018/03/22	1	101.00	0	0.00	98.10	1	3,053	0.03%
2018/03/21	1	102.00	1	103.00	101.50	0	3,027	0.00%
2018/03/20	1	105.00	1	104.50	105.00	0	2,991	0.00%
2018/03/19	3	107.00	1	108.50	106.00	2	3,025	0.07%
2018/03/16	1	110.00	1	108.00	110.00	0	3,068	0.00%
2018/03/15	4	105.00	5	106.00	108.00	-1	3,106	-0.03%
2018/03/12	0	0.00	1	102.50	102.00	-1	3,292	-0.03%
2018/03/02	3	105.50	0	0.00	104.00	3	3,521	0.09%
2018/03/01	0	0.00	1	110.00	109.50	-1	3,489	-0.03%
2018/02/27	1	109.50	1	109.00	109.50	0	3,476	0.00%
2018/02/26	2.2	111.77	0	0.00	109.50	2.2	3,510	0.06%
2018/02/23	0.1	110.50	24	110.60	111.00	-23.9	3,484	-0.69%
2018/02/22	0	0.00	1	106.00	107.00	-1	3,427	-0.03%
2018/02/12	0	0.00	1	103.00	102.00	-1	3,415	-0.03%
2018/02/09	0	0.00	2	100.50	101.00	-2	3,417	-0.06%
2018/02/08	1	99.00	30	100.00	99.30	-29	3,395	-0.85%
2018/02/07	1	98.60	2	99.55	98.10	-1	3,375	-0.03%
2018/02/06	1	93.70	4	94.90	95.40	-3	3,387	-0.09%
2018/02/05	30	100.50	0	0.00	100.50	30	3,360	0.89%
2018/02/02	5	105.50	0	0.00	105.00	5	3,340	0.15%
2018/02/01	0	0.00	4	106.63	107.50	-4	3,346	-0.12%
2018/01/31	1	102.00	1	102.50	102.50	0	3,352	0.00%
2018/01/30	11	103.59	2	104.25	103.00	9	3,368	0.27%
2018/01/29	12	107.00	3	101.17	106.50	9	3,358	0.27%
2018/01/26	3	99.80	0	0.00	99.70	3	3,331	0.09%
2018/01/25	3	100.00	2	101.00	99.50	1	3,383	0.03%
2018/01/24	0	0.00	1	101.50	101.50	-1	3,406	-0.03%
2018/01/23	4	100.23	4	100.63	100.50	0	3,434	0.00%
2018/01/22	10	100.00	2	101.25	101.50	8	3,522	0.23%
2018/01/19	10	99.88	4	98.78	99.10	6	3,508	0.17%
2018/01/18	8	104.19	2	105.00	103.50	6	3,441	0.17%
2018/01/17	4	105.00	2.1	104.27	103.00	2	3,398	0.06%
2018/01/16	7.2	110.07	3	111.00	110.00	4.2	3,336	0.13%
2018/01/15	7.1	112.15	2.2	113.00	113.00	4.9	3,331	0.15%
2018/01/12	5	108.80	8.2	108.09	109.00	-3.2	3,324	-0.10%
2018/01/10	11	101.55	1	103.00	102.00	10	3,310	0.30%
2018/01/09	1.2	101.75	1.1	102.05	103.50	0.2	3,324	0.00%
2018/01/08	0	0.00	1	103.50	103.00	-1	3,371	-0.03%
2018/01/05	1	102.50	0	0.00	102.50	1	3,374	0.03%
2018/01/04	1	104.50	1	105.00	105.50	0	3,366	0.00%
2018/01/03	7.2	105.39	4	105.75	104.50	3.2	3,380	0.09%
2018/01/02	11	102.14	1	102.00	104.00	10	3,441	0.29%