台光電 (2383)-臺銀-臺中券商分點個股進出

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
391.5
漲跌
▲15.5
漲幅
+4.12%
成交量
9,489張
產業
上市電子零組件類股
1147人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/24	6.6	392.46	7.2	391.45	391.50	-0.7	8,323	-0.01%
2024/04/23	3.3	371.14	11.4	367.32	376.00	-8.1	8,233	-0.10%
2024/04/22	20.8	358.97	4	357.50	350.50	16.8	8,168	0.21%
2024/04/19	8.4	372.55	6	375.08	375.50	2.4	8,133	0.03%
2024/04/18	10.4	382.91	3.2	383.48	385.00	7.2	8,075	0.09%
2024/04/17	2.4	372.64	7.1	374.06	372.50	-4.7	8,074	-0.06%
2024/04/16	16.8	374.05	12.4	372.13	374.50	4.5	8,012	0.06%
2024/04/15	33.4	391.19	11.6	387.04	383.00	21.8	7,911	0.28%
2024/04/12	2.1	404.22	2	402.00	402.00	0.1	7,801	0.00%
2024/04/11	15.9	402.21	5.1	402.63	400.50	10.8	7,786	0.14%
2024/04/10	22	411.28	10.1	408.27	405.50	12	7,726	0.16%
2024/04/09	11.1	439.41	7.2	440.38	434.50	3.9	7,536	0.05%
2024/04/08	14.1	440.77	19.9	442.29	445.00	-5.8	7,447	-0.08%
2024/04/03	9	413.17	11.2	414.01	410.50	-2.2	7,161	-0.03%
2024/04/02	3.3	398.56	3	400.67	400.50	0.3	7,099	0.00%
2024/04/01	4.1	399.77	2	398.53	398.50	2.1	7,050	0.03%
2024/03/29	3.2	402.81	1	403.00	403.50	2.2	6,968	0.03%
2024/03/28	8.3	409.92	3.3	409.77	403.00	5.1	6,929	0.07%
2024/03/27	4	412.14	3	412.67	415.00	1	6,875	0.02%
2024/03/26	6.3	415.56	7.1	412.49	409.00	-0.8	6,928	-0.01%
2024/03/25	3.1	423.96	4	421.89	420.50	-0.9	6,947	-0.01%
2024/03/22	9.3	432.83	5.3	428.28	427.50	4	6,991	0.06%
2024/03/21	10.7	425.64	16.8	425.32	420.50	-6.1	6,932	-0.09%
2024/03/20	14.2	414.95	8	409.25	406.00	6.2	6,892	0.09%
2024/03/19	3.4	416.26	10.7	416.16	418.00	-7.3	6,850	-0.11%
2024/03/18	6.2	409.18	4	406.63	412.00	2.1	6,707	0.03%
2024/03/15	15.2	406.62	10	405.15	414.00	5.2	6,620	0.08%
2024/03/14	32.3	397.84	29	397.19	394.00	3.2	6,383	0.05%
2024/03/13	27.6	418.64	18	409.53	405.00	9.6	6,128	0.16%
2024/03/12	22.4	467.73	4	463.59	450.00	18.4	5,815	0.32%
2024/03/11	9.2	495.23	31	496.15	496.00	-21.8	5,591	-0.39%
2024/03/08	28.3	516.74	6.1	500.78	490.00	22.2	5,572	0.40%
2024/03/07	36.2	523.97	34.1	526.31	522.00	2.1	5,537	0.04%
2024/03/06	12.2	509.62	12.4	516.36	514.00	-0.2	5,502	0.00%
2024/03/05	10.1	497.39	12.1	500.26	498.50	-2.1	5,595	-0.04%
2024/03/04	8.2	487.39	3.7	490.45	487.00	4.5	5,646	0.08%
2024/03/01	7.3	492.93	12.1	492.51	494.00	-4.7	5,785	-0.08%
2024/02/29	6.4	496.52	2	496.76	495.00	4.4	5,748	0.08%
2024/02/27	4.8	500.83	10	504.95	504.00	-5.2	5,705	-0.09%
2024/02/26	21.7	520.36	5.4	523.39	524.00	16.2	5,677	0.29%
2024/02/23	23	507.91	24.4	512.24	510.00	-1.4	5,669	-0.02%
2024/02/22	5.3	510.67	7.3	506.92	490.50	-2	5,654	-0.04%
2024/02/21	7.5	500.55	3.1	492.63	492.50	4.4	5,673	0.08%
2024/02/20	3.8	504.56	4	505.75	509.00	-0.2	5,651	0.00%
2024/02/19	2.2	522.86	3	512.00	515.00	-0.8	5,618	-0.01%
2024/02/16	4.2	532.52	27	539.73	534.00	-22.8	5,631	-0.41%
2024/02/15	6.1	539.07	8	542.38	545.00	-1.9	5,569	-0.03%
2024/02/05	33	490.05	31.7	491.24	497.50	1.3	5,468	0.02%
2024/02/02	22.1	469.03	28.9	476.74	475.00	-6.8	5,374	-0.13%
2024/02/01	26.3	450.33	20	451.80	450.00	6.3	5,267	0.12%
2024/01/31	32.3	472.18	2.5	468.99	461.00	29.7	5,211	0.57%
2024/01/30	29.1	437.36	64.4	458.61	470.50	-35.3	5,137	-0.69%
2024/01/29	16	426.97	14	428.43	431.50	2	5,004	0.04%
2024/01/26	4	413.13	2	415.50	414.50	2	4,999	0.04%
2024/01/25	13.2	419.01	11	419.09	414.50	2.2	5,057	0.04%
2024/01/24	15	437.00	3	429.67	424.50	12	5,060	0.24%
2024/01/23	20	433.15	21.9	437.25	439.00	-1.9	5,118	-0.04%
2024/01/22	2	419.50	35.9	427.88	435.50	-33.9	5,055	-0.67%
2024/01/19	1	383.50	8	394.99	396.00	-7	4,915	-0.14%
2024/01/18	17.1	385.81	4	385.75	382.00	13.1	4,946	0.26%
2024/01/17	20	392.17	19.3	390.63	385.00	0.7	4,957	0.01%
2024/01/16	11	387.64	14.6	389.77	392.00	-3.6	4,953	-0.07%
2024/01/15	18	388.39	11	387.64	385.00	7	4,943	0.14%
2024/01/12	9	379.83	10.1	380.85	381.50	-1.1	4,934	-0.02%
2024/01/11	2	366.25	8.6	365.97	376.00	-6.6	4,942	-0.13%
2024/01/10	1	360.00	1	363.00	358.50	0	4,996	0.00%
2024/01/09	1.1	365.91	3	368.67	366.00	-1.9	5,041	-0.04%
2024/01/08	2.1	366.89	1	371.00	363.00	1.1	5,081	0.02%
2024/01/05	1	361.50	0.1	364.00	365.50	0.9	5,174	0.02%
2024/01/04	2.6	358.22	1.4	361.16	361.50	1.2	5,204	0.02%
2024/01/03	4.3	362.87	1	363.50	362.50	3.3	5,278	0.06%
2024/01/02	9.4	370.19	2	367.25	366.00	7.4	5,306	0.14%
2023/12/29	2	380.00	4	380.63	382.00	-2	5,307	-0.04%
2023/12/28	1.5	380.97	1.2	383.00	377.00	0.2	5,329	0.00%
2023/12/27	0	373.50	2	378.75	377.50	-2	5,332	-0.04%
2023/12/26	0.1	373.50	4	374.00	374.50	-3.9	5,430	-0.07%
2023/12/25	0.2	376.29	0	0.00	372.00	0.2	5,490	0.00%
2023/12/22	0	0.00	1	373.53	375.50	-1	5,507	-0.02%
2023/12/21	3.1	363.59	2	370.50	371.00	1.1	5,527	0.02%
2023/12/20	0.1	370.50	2	371.25	366.50	-2	5,483	-0.04%
2023/12/19	2.1	364.58	1	365.00	365.50	1.1	5,498	0.02%
2023/12/18	8.4	370.19	2	369.00	368.50	6.4	5,526	0.12%
2023/12/15	4.1	375.76	4	377.13	376.00	0.1	5,540	0.00%
2023/12/14	9.1	378.40	3	377.83	378.00	6.1	5,498	0.11%
2023/12/13	4	382.75	4	386.63	383.00	0	5,483	0.00%
2023/12/12	7.7	384.13	1.1	381.45	381.00	6.6	5,549	0.12%
2023/12/11	3	393.17	6	393.08	391.50	-3	5,579	-0.05%
2023/12/08	1.1	393.14	6	393.00	393.50	-4.9	5,705	-0.09%
2023/12/07	0	0.00	0.1	388.00	384.00	-0.1	5,716	0.00%
2023/12/06	4	389.63	4	390.25	386.50	0	5,793	0.00%
2023/12/05	2.1	380.39	5	382.90	385.00	-2.9	5,852	-0.05%
2023/12/04	5.1	396.58	4	396.63	391.50	1.1	5,829	0.02%
2023/12/01	6.2	385.98	6.2	388.81	389.00	0	5,874	0.00%
2023/11/30	10.1	379.71	11.1	380.16	380.00	-1	5,930	-0.02%
2023/11/29	13.4	376.21	2.1	382.60	372.00	11.4	5,868	0.19%
2023/11/28	7.6	382.69	1	379.50	378.50	6.6	5,842	0.11%
2023/11/27	5.3	400.95	2	398.51	398.00	3.2	5,820	0.06%
2023/11/24	6.1	426.48	6	428.00	422.00	0.1	5,850	0.00%
2023/11/23	1	423.00	1	433.00	422.50	0	5,871	0.00%
2023/11/22	1.1	426.95	0	0.00	424.50	1.1	5,915	0.02%
2023/11/21	0.1	428.25	2	435.50	436.00	-1.9	6,000	-0.03%
2023/11/20	1	431.50	3.9	437.57	440.00	-2.9	6,070	-0.05%
2023/11/17	6.1	417.46	9	419.06	417.50	-2.9	6,099	-0.05%
2023/11/16	0.1	406.00	0	0.00	414.50	0.1	6,136	0.00%
2023/11/15	5.1	414.80	2	418.00	411.00	3.1	6,128	0.05%
2023/11/14	3	423.67	3	418.00	419.00	0	6,211	0.00%
2023/11/13	1	424.93	1	420.00	422.00	0	6,319	0.00%
2023/11/10	7.2	416.14	7	415.86	417.00	0.2	6,407	0.00%
2023/11/09	1	408.51	3	410.01	413.50	-2	6,520	-0.03%
2023/11/08	4	409.13	9.1	410.20	404.00	-5.1	6,595	-0.08%
2023/11/07	6.1	400.98	0	0.00	399.50	6.1	6,763	0.09%
2023/11/06	0.2	396.67	1	398.50	400.50	-0.9	6,990	-0.01%
2023/11/03	1.1	387.96	6.1	388.33	388.00	-4.9	7,094	-0.07%
2023/11/02	4	383.63	4	384.00	383.00	0	7,272	0.00%
2023/11/01	0	355.50	0.1	361.50	363.00	0	7,436	0.00%
2023/10/31	4.1	370.96	0	361.50	359.00	4	7,586	0.05%
2023/10/30	3	385.17	4	386.88	387.00	-1	7,780	-0.01%
2023/10/27	10	386.65	25	390.86	383.00	-15	7,915	-0.19%
2023/10/26	31.2	401.25	6	393.50	388.50	25.2	8,058	0.31%
2023/10/25	10	412.75	10.5	415.51	415.50	-0.5	8,298	-0.01%
2023/10/24	1	398.00	1	412.50	413.50	0	8,295	0.00%
2023/10/23	0	0.00	1	407.50	400.00	-1	8,366	-0.01%
2023/10/20	1.1	402.18	0.1	404.50	403.00	1	8,567	0.01%
2023/10/19	0.1	405.00	0	0.00	400.00	0.1	8,664	0.00%
2023/10/18	1.4	405.06	1	398.05	402.00	0.3	8,826	0.00%
2023/10/17	2	417.25	18.1	420.05	418.00	-16.1	8,909	-0.18%
2023/10/16	2.2	415.67	2	412.00	411.00	0.2	8,954	0.00%
2023/10/13	4	435.63	23	438.62	425.50	-19	9,119	-0.21%
2023/10/12	9.2	435.51	2	433.50	428.50	7.2	9,090	0.08%
2023/10/11	8.1	440.53	3	439.33	431.00	5.1	9,142	0.06%
2023/10/06	24	442.75	3	441.83	439.50	21	9,245	0.23%
2023/10/05	0	0.00	1	443.56	445.00	-1	9,295	-0.01%
2023/10/04	1	439.00	2	431.25	441.00	-1	9,406	-0.01%
2023/10/03	0.1	439.33	1.1	440.91	435.50	-1	9,511	-0.01%
2023/10/02	2	451.75	2.1	446.68	449.00	-0.1	9,539	0.00%
2023/09/28	1	427.99	0.2	427.99	428.00	0.8	9,576	0.01%
2023/09/27	1	415.50	1	418.00	418.00	0	9,675	0.00%
2023/09/26	1	414.50	2	414.00	415.00	-1	9,796	-0.01%
2023/09/25	3	405.83	3.1	408.47	408.50	-0.1	9,809	0.00%
2023/09/22	2.1	401.70	2	402.25	402.00	0.1	9,809	0.00%
2023/09/21	4.1	390.42	2	391.75	392.50	2.1	9,762	0.02%
2023/09/20	1	414.49	1	403.51	406.50	0	9,686	0.00%
2023/09/19	1.1	404.40	0	0.00	398.00	1.1	9,659	0.01%
2023/09/18	2	408.00	2	406.50	406.50	0	9,634	0.00%
2023/09/15	0	423.50	0.1	419.81	423.00	-0.1	9,593	0.00%
2023/09/13	2.3	415.82	63.1	411.05	421.50	-60.8	9,503	-0.64%
2023/09/12	1	435.50	1.2	438.52	431.00	-0.2	9,412	0.00%
2023/09/11	4.2	436.25	4	434.26	437.00	0.2	9,418	0.00%
2023/09/08	0.1	444.13	1	446.52	446.50	-0.9	9,407	-0.01%
2023/09/07	0.1	445.00	0	0.00	446.50	0.1	9,388	0.00%
2023/09/06	5.1	453.18	6	450.25	450.00	-0.9	9,425	-0.01%
2023/09/05	5	450.00	4.2	450.11	455.00	0.8	9,387	0.01%
2023/09/04	2	439.73	3.1	435.33	439.00	-1	9,411	-0.01%
2023/09/01	3	441.45	1.1	447.77	438.50	2	9,406	0.02%
2023/08/31	38	434.28	11.1	437.09	437.50	26.9	9,347	0.29%
2023/08/30	6	420.08	5	418.20	415.50	1	9,152	0.01%
2023/08/29	2.1	405.34	1	403.47	403.50	1.1	9,075	0.01%
2023/08/28	2.2	409.11	5.1	410.35	404.00	-3	9,055	-0.03%
2023/08/25	7.1	431.20	32.1	422.47	420.00	-25	9,075	-0.28%
2023/08/24	14.1	450.87	18.4	451.22	445.00	-4.4	9,014	-0.05%
2023/08/23	29.1	446.89	10.1	446.75	442.00	19	8,944	0.21%
2023/08/22	2	435.25	14.5	430.98	433.50	-12.5	8,990	-0.14%
2023/08/21	10.1	429.31	1	422.00	422.00	9.1	9,125	0.10%
2023/08/18	9.1	431.71	8.3	435.01	427.00	0.9	9,170	0.01%
2023/08/17	8.6	432.64	5.1	434.51	435.50	3.5	9,067	0.04%
2023/08/16	2.2	438.89	5.1	432.87	438.50	-3	9,107	-0.03%
2023/08/15	11.2	426.88	11.4	425.72	425.00	-0.3	9,045	0.00%
2023/08/14	6.1	408.92	4.2	406.40	406.00	2	8,950	0.02%
2023/08/11	5.3	403.30	7.2	399.01	405.00	-1.9	8,848	-0.02%
2023/08/10	6.7	413.04	2.2	405.82	406.50	4.5	8,650	0.05%
2023/08/09	8.2	432.09	4.2	438.71	443.50	4	8,397	0.05%
2023/08/08	13.2	442.88	12.3	443.70	440.50	0.9	8,245	0.01%
2023/08/07	13.3	429.88	5.5	429.67	440.00	7.8	8,015	0.10%
2023/08/04	4.3	397.48	5.3	396.35	400.00	-1	7,756	-0.01%
2023/08/02	40.3	414.62	46.2	403.60	400.50	-5.9	7,540	-0.08%
2023/08/01	3.3	409.00	3.1	407.32	403.50	0.2	7,256	0.00%
2023/07/31	11.2	424.78	14.1	410.04	414.00	-2.9	7,129	-0.04%
2023/07/28	24.4	414.84	15.3	416.17	418.00	9	6,918	0.13%
2023/07/27	0	0.00	0.1	389.00	389.00	-0.1	6,572	0.00%
2023/07/26	1.1	357.93	1.1	357.18	354.00	0	6,552	0.00%
2023/07/25	25.2	358.02	7.3	355.48	354.50	17.9	6,480	0.28%
2023/07/24	8.3	344.01	6.3	344.72	356.50	2	6,327	0.03%
2023/07/21	1.1	329.05	5.2	325.83	324.50	-4.1	6,222	-0.07%
2023/07/20	14.2	332.12	11.4	330.83	330.50	2.8	6,016	0.05%
2023/07/19	2.2	319.60	2.3	316.74	318.00	-0.1	5,812	0.00%
2023/07/18	13.2	322.08	14.2	323.85	326.00	-1	5,710	-0.02%
2023/07/17	1.3	308.63	1.2	305.94	305.00	0.1	5,483	0.00%
2023/07/14	3.1	305.20	3.3	306.82	306.50	-0.1	5,421	0.00%
2023/07/13	7.1	308.93	7.4	306.65	304.50	-0.3	5,303	-0.01%
2023/07/12	2.2	295.31	4.3	299.82	297.50	-2.1	5,084	-0.04%
2023/07/11	16.3	293.73	20.4	293.59	295.00	-4.1	4,973	-0.08%
2023/07/10	3.2	275.93	3.1	276.62	277.50	0.2	4,809	0.00%
2023/07/07	0.1	261.31	0.1	261.00	260.50	-0.1	4,677	0.00%
2023/07/06	2	268.50	2	269.27	266.50	0	4,621	0.00%
2023/07/05	9.2	267.80	5.2	267.83	269.00	4	4,466	0.09%
2023/07/04	5.2	257.07	5	263.60	263.00	0.2	4,297	0.00%
2023/07/03	0.1	244.00	1.1	246.89	247.50	-0.9	4,146	-0.02%
2023/06/30	0.3	241.00	3	242.00	243.50	-2.8	4,080	-0.07%
2023/06/29	0.2	230.51	1	232.00	236.00	-0.8	4,043	-0.02%
2023/06/28	1.2	228.63	1	231.50	226.00	0.2	4,011	0.00%
2023/06/27	4.1	227.99	2	226.25	226.50	2.1	3,991	0.05%
2023/06/26	1.1	230.60	1.1	232.48	232.00	0	3,943	0.00%
2023/06/21	4.1	240.72	4	241.25	240.50	0.1	3,905	0.00%
2023/06/20	5.2	243.59	1	247.00	243.00	4.2	3,900	0.11%
2023/06/19	0.1	240.00	3	243.50	241.50	-3	3,883	-0.08%
2023/06/16	2	246.00	2.1	244.09	244.00	-0.1	3,851	0.00%
2023/06/15	0.1	245.25	3.3	245.86	249.00	-3.2	3,810	-0.08%
2023/06/14	6.3	242.06	3.1	242.55	242.50	3.2	3,760	0.09%
2023/06/13	2	236.50	0	239.00	239.00	2	3,702	0.05%
2023/06/12	1	233.50	0	0.00	235.50	1	3,656	0.03%
2023/06/09	1	235.50	1.1	237.55	234.50	-0.1	3,630	0.00%
2023/06/08	2	231.50	1	233.00	230.50	1	3,541	0.03%
2023/06/07	7	224.14	15.5	228.74	230.00	-8.5	3,348	-0.25%
2023/06/06	2	211.24	3	210.83	209.50	-1	3,254	-0.03%
2023/06/05	0.1	210.00	5.1	209.11	209.00	-5	3,175	-0.16%
2023/06/02	2	211.00	1	210.00	210.00	1	3,150	0.03%
2023/06/01	1	207.00	1	210.00	210.00	0	3,117	0.00%
2023/05/31	6	211.67	3.1	211.28	211.00	2.9	3,087	0.09%
2023/05/30	1	207.00	0.1	208.00	211.50	0.9	2,964	0.03%
2023/05/29	5	207.50	3	205.83	204.50	2	2,894	0.07%
2023/05/26	6	204.67	18	206.75	202.50	-12	2,839	-0.42%
2023/05/25	26	202.81	18.3	201.37	204.00	7.7	2,658	0.29%
2023/05/24	4	190.38	9.3	192.38	190.50	-5.3	2,454	-0.22%
2023/05/23	8	186.88	8	186.44	187.50	0	2,372	0.00%
2023/05/22	12.1	196.18	22	195.43	191.00	-9.9	2,312	-0.43%
2023/05/19	4	184.50	10.1	184.27	184.50	-6.1	2,104	-0.29%
2023/05/18	2	178.75	7	176.43	179.00	-5	2,023	-0.25%
2023/05/17	0	0.00	0	173.50	169.50	0	1,965	0.00%
2023/05/16	1	170.50	1	170.00	170.50	0	1,953	0.00%
2023/05/15	0	0.00	3	163.17	164.00	-3	1,948	-0.16%
2023/05/12	4	163.00	1	165.00	161.50	3	1,951	0.15%
2023/05/11	3	165.33	1	165.50	165.50	2	1,954	0.10%
2023/05/10	1.1	168.95	0	0.00	168.00	1.1	1,964	0.05%
2023/05/09	0	170.00	2	170.00	171.00	-2	1,970	-0.10%
2023/05/08	1	173.00	0	0.00	172.00	1	1,975	0.05%
2023/05/05	4	168.50	4	169.13	170.00	0	1,977	0.00%
2023/05/04	1	166.00	0	166.00	164.00	1	1,958	0.05%
2023/05/03	2	165.00	7	162.93	164.50	-5	2,005	-0.25%
2023/05/02	2.1	160.02	1	163.49	160.00	1	2,038	0.05%
2023/04/28	6	164.50	2	167.01	163.50	4	2,032	0.19%
2023/04/27	2.1	163.15	4	164.13	162.00	-1.9	2,000	-0.10%
2023/04/26	6	153.18	0	155.00	153.50	6	1,981	0.30%
2023/04/25	3.3	164.47	2	161.50	160.00	1.3	1,926	0.07%
2023/04/24	4.1	168.75	2	167.25	167.00	2.1	1,911	0.11%
2023/04/21	4.2	170.81	3	170.33	169.00	1.2	1,904	0.06%
2023/04/20	5	174.30	3.1	175.18	173.00	1.9	1,890	0.10%
2023/04/19	5.2	179.62	1	176.50	176.50	4.2	1,905	0.22%
2023/04/17	4	182.00	2	183.75	183.50	2	1,938	0.10%
2023/04/14	2	184.29	5	185.60	185.00	-3	1,939	-0.15%
2023/04/13	2	181.25	3	183.67	183.00	-1	1,935	-0.05%
2023/04/12	3	185.50	1.1	187.38	185.50	1.9	1,923	0.10%
2023/04/11	0	0.00	2	185.00	185.00	-2	1,918	-0.10%
2023/04/07	0	0.00	1	182.00	179.50	-1	1,895	-0.05%
2023/04/06	3	178.83	1	181.00	178.50	2	1,896	0.11%
2023/03/31	1	181.50	0	183.50	182.00	1	1,913	0.05%
2023/03/30	0	0.00	6	182.83	183.00	-6	1,981	-0.30%
2023/03/29	0	0.00	1	180.00	179.50	-1	2,058	-0.05%
2023/03/28	4	178.87	1.5	177.00	176.00	2.5	2,140	0.12%
2023/03/27	0	180.50	2	179.50	180.00	-2	2,214	-0.09%
2023/03/24	11.1	177.77	1	179.50	177.00	10.1	2,285	0.44%
2023/03/23	3	177.67	1.5	177.33	178.00	1.5	2,282	0.07%
2023/03/22	2.1	175.87	3.3	177.68	178.50	-1.2	2,297	-0.05%
2023/03/21	1	172.49	9	173.06	173.00	-8	2,283	-0.35%
2023/03/20	4	170.25	1	170.00	170.50	3	2,320	0.13%
2023/03/17	5.1	169.10	3	170.83	170.50	2.1	2,347	0.09%
2023/03/16	3.1	170.95	4	171.13	169.50	-0.9	2,364	-0.04%
2023/03/15	3.1	172.82	1	171.00	171.00	2.1	2,383	0.09%
2023/03/14	8.5	174.09	3	175.00	172.50	5.5	2,398	0.23%
2023/03/13	9	179.56	3	180.83	180.00	6	2,375	0.25%
2023/03/10	5.1	183.89	0	0.00	183.50	5.1	2,366	0.22%
2023/03/09	3	191.00	1	190.00	190.00	2	2,430	0.08%
2023/03/08	2	194.50	0	0.00	195.00	2	2,491	0.08%
2023/03/07	2	192.75	3	194.67	194.50	-1	2,523	-0.04%
2023/03/03	2	190.00	0	0.00	189.50	2	2,570	0.08%
2023/03/01	2	186.50	2	187.75	188.00	0	2,735	0.00%
2023/02/24	1	190.50	6	191.25	190.50	-5	2,750	-0.18%
2023/02/23	6	185.25	3	185.67	185.00	3	2,702	0.11%
2023/02/22	1	187.50	1	190.00	185.50	0	2,718	0.00%
2023/02/21	0	0.00	1.1	192.89	192.00	-1.1	2,728	-0.04%
2023/02/20	2	185.50	2.3	189.07	190.50	-0.3	2,742	-0.01%
2023/02/17	1	186.50	1	188.00	187.50	0	2,743	0.00%
2023/02/16	0	0.00	2	189.50	190.50	-2	2,789	-0.07%
2023/02/15	2	189.74	0	187.50	187.00	2	2,850	0.07%
2023/02/14	5	189.20	5	190.00	189.50	0	2,855	0.00%
2023/02/13	2	192.50	1	192.00	191.50	1	2,881	0.03%
2023/02/10	1	190.50	3	190.83	190.00	-2	2,908	-0.07%
2023/02/09	0	0.00	4	187.75	190.00	-4	2,945	-0.14%
2023/02/08	0	0.00	1.2	184.50	184.50	-1.2	2,977	-0.04%
2023/02/07	1	182.50	1	182.00	184.00	0	3,031	0.00%
2023/02/06	2	184.25	1.1	186.09	182.50	0.9	3,160	0.03%
2023/02/03	0	0.00	2.3	189.15	190.00	-2.3	3,245	-0.07%
2023/02/02	3.1	188.48	2	187.75	187.00	1.1	3,302	0.03%
2023/02/01	7	190.57	15	188.63	189.00	-8	3,302	-0.24%
2023/01/31	13	181.12	7	182.29	180.50	6	3,288	0.18%
2023/01/30	1	179.50	1.1	181.50	180.50	-0.1	3,306	0.00%
2023/01/17	0	0.00	1	178.00	178.50	-1	3,369	-0.03%
2023/01/16	11	175.04	7	176.29	176.50	4	3,386	0.12%
2023/01/13	3	181.83	3	180.33	180.00	0	3,337	0.00%
2023/01/12	2	183.25	3.1	184.64	184.00	-1.1	3,371	-0.03%
2023/01/11	2.1	183.55	0.2	183.13	181.00	1.9	3,365	0.06%
2023/01/10	1.2	185.88	1	184.00	186.00	0.2	3,366	0.01%
2023/01/09	0	0.00	2	183.75	185.00	-2	3,375	-0.06%
2023/01/05	4.1	176.62	2	174.25	174.50	2.1	3,379	0.06%
2023/01/04	3	179.50	2	180.00	180.00	1	3,390	0.03%
2023/01/03	0	0.00	1.1	176.33	176.50	-1.1	3,431	-0.03%
2022/12/30	3	172.33	2	171.00	171.00	1	3,429	0.03%
2022/12/29	0	0.00	1	171.50	174.00	-1	3,433	-0.03%
2022/12/28	1	174.47	1	173.00	173.00	0	3,461	0.00%
2022/12/26	1	174.01	1	175.50	174.50	0	3,538	0.00%
2022/12/23	1.1	171.79	1	175.50	176.50	0.1	3,618	0.00%
2022/12/22	3	172.17	3	174.83	178.00	0	3,698	0.00%
2022/12/21	3	171.83	1	171.53	172.50	2	3,715	0.05%
2022/12/20	4	177.38	4	176.00	173.00	0	3,710	0.00%
2022/12/19	4	178.63	5	182.00	181.50	-1	3,644	-0.03%
2022/12/16	2	183.00	4	184.50	182.00	-2	3,560	-0.06%
2022/12/15	0	0.00	1	191.50	189.00	-1	3,503	-0.03%
2022/12/14	1	184.50	1.1	187.50	189.00	-0.1	3,510	0.00%
2022/12/12	3	189.67	1	191.00	189.50	2	3,493	0.06%
2022/12/08	2	192.75	6	191.50	193.50	-4	3,518	-0.11%
2022/12/07	5	183.40	3.1	183.50	186.50	1.9	3,491	0.06%
2022/12/06	0	0.00	2	190.50	189.50	-2	3,461	-0.06%
2022/12/05	0	193.00	0	0.00	191.50	0	3,449	0.00%
2022/12/02	2.1	191.50	3.1	191.00	190.50	-1	3,496	-0.03%
2022/12/01	4	196.25	4.3	196.42	196.50	-0.3	3,531	-0.01%
2022/11/30	4	191.00	5.1	189.66	190.50	-1.1	3,578	-0.03%
2022/11/29	0	0.00	1	182.50	182.50	-1	3,620	-0.03%
2022/11/28	2.1	179.26	3	180.83	180.50	-1	3,671	-0.03%
2022/11/25	2	183.23	0	0.00	180.00	2	3,647	0.06%
2022/11/24	5	184.20	5	185.70	186.50	0	3,610	0.00%
2022/11/23	3	182.17	7.7	184.41	186.00	-4.7	3,528	-0.13%
2022/11/22	10	173.50	10	174.50	177.00	0	3,454	0.00%
2022/11/21	6	172.50	0	0.00	172.50	6	3,430	0.17%
2022/11/18	0	0.00	0	177.50	175.50	0	3,459	0.00%
2022/11/17	0	175.50	0	0.00	175.50	0	3,470	0.00%
2022/11/16	1	176.00	2	175.00	174.00	-1	3,471	-0.03%
2022/11/15	1	171.50	1	173.49	173.50	0	3,494	0.00%
2022/11/14	4	173.25	2	172.50	172.00	2	3,506	0.06%
2022/11/11	3	172.33	5	173.20	174.50	-2	3,486	-0.06%
2022/11/10	0	0.00	0	170.50	170.50	0	3,450	0.00%
2022/11/09	1.2	168.46	24	168.85	169.00	-22.8	3,468	-0.66%
2022/11/08	5.1	165.16	5	163.40	163.50	0.1	3,503	0.00%
2022/11/07	6	162.76	5	162.90	164.50	1	3,497	0.03%
2022/11/04	2	160.00	4	163.63	164.50	-2	3,471	-0.06%
2022/11/03	2	158.50	4.4	157.93	160.50	-2.4	3,425	-0.07%
2022/11/02	8	158.06	10	157.60	157.50	-2	3,363	-0.06%
2022/11/01	5	148.70	4	150.25	148.00	1	3,226	0.03%
2022/10/31	1	144.00	2	143.75	146.50	-1	3,131	-0.03%
2022/10/28	6.1	136.43	5	137.00	137.00	1.1	3,081	0.04%
2022/10/27	5	133.70	6	137.50	139.00	-1	3,076	-0.03%
2022/10/26	8.1	130.39	4	130.50	130.00	4.1	3,056	0.13%
2022/10/25	6	135.08	3	133.83	136.00	3	3,023	0.10%
2022/10/24	0	0.00	2	139.25	139.50	-2	2,978	-0.07%
2022/10/21	4	137.13	3	136.50	135.00	1	2,998	0.03%
2022/10/20	5	136.70	5	139.27	144.00	0	2,976	0.00%
2022/10/19	0	144.50	1.2	142.92	142.00	-1.2	2,950	-0.04%
2022/10/18	0	0.00	1	143.52	143.50	-1	2,973	-0.03%
2022/10/17	2.1	138.67	2	139.00	139.00	0.1	3,036	0.00%
2022/10/14	0	142.50	2	141.76	141.50	-2	3,065	-0.07%
2022/10/13	1	137.50	1	136.50	136.50	0	3,131	0.00%
2022/10/12	4.1	139.24	4	137.88	138.00	0.1	3,163	0.00%
2022/10/11	28.4	145.71	4	139.88	139.50	24.4	3,176	0.77%
2022/10/07	2	155.27	1	156.50	155.00	1	3,202	0.03%
2022/10/06	1	159.50	0	0.00	159.50	1	3,267	0.03%
2022/10/05	1	162.50	0.1	162.50	159.50	0.9	3,383	0.03%
2022/10/04	0	0.00	1.2	160.51	161.50	-1.2	3,396	-0.04%
2022/10/03	2.1	160.21	1.2	162.33	160.00	0.9	3,366	0.03%
2022/09/30	1.3	151.62	2	152.75	160.00	-0.7	3,354	-0.02%
2022/09/29	8.5	165.94	6.1	162.54	158.50	2.4	3,321	0.07%
2022/09/28	7	174.00	6	170.42	168.00	1	3,262	0.03%
2022/09/27	3	173.00	2.2	172.36	176.00	0.8	3,188	0.03%
2022/09/26	2	164.25	3	165.83	167.50	-1	3,118	-0.03%
2022/09/23	1	166.00	1	167.00	166.50	0	3,102	0.00%
2022/09/22	3	166.33	5	168.40	168.50	-2	3,127	-0.06%
2022/09/21	3	170.67	0	0.00	170.50	3	3,091	0.10%
2022/09/20	2	169.50	3	171.00	172.00	-1	3,078	-0.03%
2022/09/19	2	168.25	0.1	169.31	167.00	1.9	3,064	0.06%
2022/09/16	28	176.52	34	171.96	171.50	-6	3,070	-0.20%
2022/09/15	12.2	173.26	10	172.95	174.00	2.2	3,024	0.07%
2022/09/14	3.1	167.32	0	0.00	166.50	3.1	3,020	0.10%
2022/09/13	1	170.50	2	171.50	171.00	-1	3,027	-0.03%
2022/09/12	4	170.00	4	171.25	171.00	0	3,028	0.00%
2022/09/08	6	170.08	6	170.42	170.00	0	3,020	0.00%
2022/09/07	1.1	170.55	2.1	168.76	170.50	-1	2,975	-0.03%
2022/09/06	19	171.34	17	170.76	164.50	2	2,930	0.07%
2022/09/05	6.1	171.70	4.2	173.10	171.50	1.9	2,815	0.07%
2022/09/02	4	167.75	6.1	171.85	170.00	-2.1	2,688	-0.08%
2022/09/01	1	157.03	0	0.00	157.50	1	2,606	0.04%
2022/08/31	0	0.00	0	163.50	162.00	0	2,596	0.00%
2022/08/30	0	158.00	1	160.01	160.00	-1	2,629	-0.04%
2022/08/29	5.3	157.74	2	157.50	157.50	3.3	2,618	0.13%
2022/08/26	3.2	165.22	1	165.50	165.50	2.2	2,599	0.08%
2022/08/25	8.2	164.64	3	164.83	164.50	5.2	2,592	0.20%
2022/08/24	9.1	173.70	10	173.00	173.00	-0.9	2,555	-0.03%
2022/08/23	3	173.83	5	174.80	174.00	-2	2,517	-0.08%
2022/08/22	5	173.50	5.2	175.49	174.00	-0.2	2,505	-0.01%
2022/08/19	4	178.25	4	178.00	176.50	0	2,493	0.00%
2022/08/18	2	174.25	1	174.00	174.50	1	2,503	0.04%
2022/08/17	1	175.00	2.1	175.80	176.00	-1.1	2,481	-0.05%
2022/08/16	1	175.50	1	176.00	175.00	0	2,477	0.00%
2022/08/15	0	178.00	2	173.02	176.50	-2	2,462	-0.08%
2022/08/12	1	168.52	4.1	170.69	171.00	-3.1	2,394	-0.13%
2022/08/11	2	165.01	1.1	165.20	166.50	0.9	2,376	0.04%
2022/08/10	2	162.50	4	161.88	161.50	-2	2,381	-0.08%
2022/08/09	0	0.00	1	161.01	163.00	-1	2,380	-0.04%
2022/08/08	1	159.52	1	160.00	160.00	0	2,414	0.00%
2022/08/05	4	163.50	1	163.50	163.50	3	2,449	0.12%
2022/08/04	0.1	160.00	0	0.00	162.00	0.1	2,458	0.00%
2022/08/03	2	161.76	3	162.00	161.50	-1	2,441	-0.04%
2022/08/02	2	163.50	2	163.00	163.00	0	2,444	0.00%
2022/08/01	4	167.25	3	168.84	168.00	1	2,423	0.04%
2022/07/29	4	160.38	5.2	165.64	166.00	-1.2	2,395	-0.05%
2022/07/28	5	158.80	4	158.50	158.50	1	2,385	0.04%
2022/07/27	1	161.00	0	164.50	164.00	1	2,362	0.04%
2022/07/26	2	160.00	2	161.00	161.00	0	2,369	0.00%
2022/07/25	5	162.20	1	161.00	161.50	4	2,369	0.17%
2022/07/22	8	170.62	6	170.33	166.50	2	2,397	0.08%
2022/07/21	4	167.00	5	168.70	170.00	-1	2,338	-0.04%
2022/07/20	4	164.63	5	166.10	163.50	-1	2,298	-0.04%
2022/07/19	5	161.00	3	161.17	160.00	2	2,216	0.09%
2022/07/18	2	149.77	1	152.54	156.00	1	2,160	0.05%
2022/07/15	10	149.90	10	152.80	154.50	0	2,104	0.00%
2022/07/14	0	0.00	4	156.51	157.00	-4	2,025	-0.20%
2022/07/13	5	151.40	3	148.83	149.00	2	1,957	0.10%
2022/07/12	2.1	153.74	0	0.00	151.50	2.1	1,835	0.11%
2022/07/11	0	0.00	0	170.00	168.00	0	1,791	0.00%
2022/07/08	2	166.00	5	168.80	166.50	-3	1,783	-0.17%
2022/07/07	6	162.25	4	164.75	165.00	2	1,767	0.11%
2022/07/06	3.1	165.26	1	163.50	163.50	2.1	1,751	0.12%
2022/07/05	2	168.25	2	170.25	170.50	0	1,742	0.00%
2022/07/04	3	171.83	3	172.67	172.50	0	1,732	0.00%
2022/07/01	2	180.25	4	176.63	173.50	-2	1,731	-0.12%
2022/06/30	1	177.50	2	179.00	178.50	-1	1,713	-0.06%
2022/06/29	0	191.00	0	0.00	189.00	0	1,677	0.00%
2022/06/28	2	187.50	2	190.50	191.50	0	1,688	0.00%
2022/06/27	2	196.01	3	197.50	194.50	-1	1,677	-0.06%
2022/06/24	1	184.50	2	190.75	187.00	-1	1,659	-0.06%
2022/06/23	1	183.00	5.4	186.91	185.50	-4.4	1,640	-0.27%
2022/06/22	2.3	188.16	2	185.50	184.00	0.3	1,614	0.02%
2022/06/21	1	196.01	1	198.00	197.00	0	1,562	0.00%
2022/06/20	2.1	201.36	0.4	197.63	195.50	1.7	1,538	0.11%
2022/06/17	5	205.01	3	206.50	206.00	2	1,509	0.13%
2022/06/16	1	216.49	1	212.50	212.50	0	1,477	0.00%
2022/06/15	3	227.50	1	227.00	224.00	2	1,456	0.14%
2022/06/14	2	226.77	2	227.75	228.00	0	1,468	0.00%
2022/06/13	0.1	233.92	2	233.25	233.00	-1.9	1,470	-0.13%
2022/06/10	0.2	239.00	0	0.00	239.00	0.2	1,481	0.01%
2022/06/09	1	241.00	3	240.83	240.50	-2	1,493	-0.13%
2022/06/08	2	239.25	1.1	238.91	239.50	0.9	1,503	0.06%
2022/06/07	0	0.00	1	233.50	232.50	-1	1,477	-0.07%
2022/06/02	1	226.00	1	225.03	225.00	0	1,509	0.00%
2022/06/01	3	230.17	1	230.50	230.00	2	1,535	0.13%
2022/05/31	7	232.50	10	233.50	232.50	-3	1,536	-0.20%
2022/05/30	6.1	232.68	3	233.17	233.00	3.1	1,546	0.20%
2022/05/27	6	235.83	5	237.60	232.50	1	1,540	0.06%
2022/05/26	2	233.25	3	233.17	233.00	-1	1,531	-0.07%
2022/05/25	0	225.00	0	0.00	226.00	0	1,537	0.00%
2022/05/24	2	226.23	1	228.50	225.00	1	1,567	0.06%
2022/05/23	0	227.50	0	0.00	226.00	0	1,578	0.00%
2022/05/20	1	226.50	0	0.00	228.00	1	1,568	0.06%
2022/05/19	3	223.68	3	224.00	226.00	0	1,561	0.00%
2022/05/18	1	222.50	2	228.25	227.50	-1	1,547	-0.06%
2022/05/17	2	221.00	3	220.83	221.00	-1	1,510	-0.07%
2022/05/16	4	225.13	3	223.17	219.50	1	1,517	0.07%
2022/05/13	5	222.80	6	224.67	224.00	-1	1,473	-0.07%
2022/05/12	2	217.50	1	214.00	213.00	1	1,431	0.07%
2022/05/10	1	210.50	1	211.50	214.00	0	1,463	0.00%
2022/05/06	0	215.50	0	0.00	215.00	0	1,484	0.00%
2022/05/05	3	224.83	3	222.50	222.00	0	1,487	0.00%
2022/05/04	1	222.00	1	222.00	222.00	0	1,487	0.00%
2022/05/03	0	217.50	0	0.00	215.00	0	1,476	0.00%
2022/04/29	0	0.00	2	222.75	222.00	-2	1,468	-0.14%
2022/04/28	16.1	225.24	14	216.64	216.00	2.1	1,471	0.14%
2022/04/27	1.1	228.23	1	232.50	233.00	0.1	1,431	0.01%
2022/04/26	0	235.00	0	0.00	235.50	0	1,436	0.00%
2022/04/25	0	238.00	1	239.00	235.50	-1	1,466	-0.07%
2022/04/22	0	243.50	0	0.00	243.50	0	1,498	0.00%
2022/04/21	0	0.00	0.1	247.00	245.00	-0.1	1,511	-0.01%
2022/04/20	0	0.00	0	243.00	242.50	0	1,524	0.00%
2022/04/19	0	236.00	0	236.91	236.00	0	1,544	0.00%
2022/04/18	0	234.00	0	0.00	234.50	0	1,572	0.00%
2022/04/15	0	235.50	0	0.00	235.50	0	1,591	0.00%
2022/04/14	0	238.50	0	241.50	240.50	0	1,625	0.00%
2022/04/13	0	239.00	0	238.50	238.50	0	1,683	0.00%
2022/04/12	4.2	237.54	1	239.00	237.00	3.2	1,705	0.19%
2022/04/11	3.5	245.37	0	0.00	240.00	3.5	1,717	0.21%
2022/04/08	1	257.50	1	257.00	257.00	0	1,745	0.00%
2022/04/01	1	257.00	2	259.50	261.00	-1	1,738	-0.06%
2022/03/31	1	257.50	0	0.00	258.00	1	1,744	0.06%
2022/03/30	0	0.00	2	263.50	261.00	-2	1,753	-0.11%
2022/03/29	1	259.00	1	262.00	259.00	0	1,780	0.00%
2022/03/25	0	0.00	2	257.50	257.00	-2	1,805	-0.11%
2022/03/24	0	0.00	2	256.50	257.00	-2	1,813	-0.11%
2022/03/22	1	259.50	0	0.00	257.50	1	1,872	0.05%
2022/03/21	1	257.50	0	0.00	256.00	1	1,896	0.05%
2022/03/18	1	255.50	2.1	257.00	255.00	-1.1	1,914	-0.06%
2022/03/17	3	254.00	4	256.50	258.50	-1	1,923	-0.05%
2022/03/16	6	248.25	2	246.00	244.50	4	1,926	0.21%
2022/03/15	1	250.00	1	249.50	249.00	0	1,958	0.00%
2022/03/14	1	250.50	1	251.50	252.50	0	1,981	0.00%
2022/03/11	6	252.92	5	254.70	253.00	1	2,037	0.05%
2022/03/09	0	254.00	0	0.00	254.00	0	2,099	0.00%
2022/03/08	2.2	254.59	2	256.00	254.00	0.2	2,144	0.01%
2022/03/07	2	259.51	1	260.50	262.00	1	2,204	0.05%
2022/03/04	0	0.00	0	271.50	273.00	0	2,270	0.00%
2022/03/03	3	273.33	1	274.00	274.00	2	2,377	0.08%
2022/03/02	0	0.00	2	274.00	275.50	-2	2,529	-0.08%
2022/03/01	4	269.13	41.1	271.43	273.00	-37.1	2,729	-1.36%
2022/02/25	3.1	273.71	1	270.03	270.00	2.1	2,809	0.07%
2022/02/24	0	283.50	3.8	281.08	279.00	-3.8	2,769	-0.14%
2022/02/23	2.2	280.23	2.8	282.35	288.00	-0.6	2,745	-0.02%
2022/02/22	1.1	273.69	1	275.50	279.00	0.1	2,740	0.00%
2022/02/21	0	0.00	1	277.00	278.00	-1	2,767	-0.04%
2022/02/18	0	280.00	0	0.00	278.00	0	2,810	0.00%
2022/02/17	0	277.00	1	280.00	280.00	-1	2,817	-0.03%
2022/02/16	5	273.50	2	273.25	275.50	3	2,826	0.11%
2022/02/15	0	0.00	0	273.50	271.00	0	2,816	0.00%
2022/02/14	1.3	270.43	2	271.50	271.50	-0.7	2,824	-0.02%
2022/02/11	4	279.12	1	279.00	279.00	3	2,819	0.11%
2022/02/10	39	281.19	3	283.33	285.50	36	2,800	1.29%
2022/02/09	2	275.50	2	276.00	275.50	0	2,765	0.00%
2022/02/08	14	273.50	14	275.00	275.00	0	2,765	0.00%
2022/02/07	0	0.00	1	272.50	271.50	-1	2,729	-0.04%
2022/01/26	3.3	263.02	2.3	262.72	264.50	1	2,744	0.04%
2022/01/25	1	267.99	0.3	265.00	265.00	0.7	2,759	0.03%
2022/01/24	1	267.01	1	270.50	275.00	0	2,802	0.00%
2022/01/21	3	273.83	1	275.50	273.00	2	2,912	0.07%
2022/01/20	2.1	277.76	1.1	277.55	279.00	1	3,064	0.03%
2022/01/19	0	280.00	0.2	280.43	281.50	-0.1	3,081	0.00%
2022/01/18	3	273.50	6	279.25	276.00	-3	3,068	-0.10%
2022/01/17	5	269.00	6	268.08	274.00	-1	3,035	-0.03%
2022/01/14	0	265.00	3	263.33	267.00	-3	3,005	-0.10%
2022/01/13	1	259.50	1	262.50	262.00	0	2,999	0.00%
2022/01/12	0.1	260.08	0	0.00	262.00	0.1	3,013	0.00%
2022/01/11	1.1	266.78	1	262.50	262.50	0.1	3,042	0.00%
2022/01/10	1	274.01	0.1	274.01	275.00	1	3,012	0.03%
2022/01/07	6.4	279.47	6	273.92	273.00	0.4	3,006	0.01%
2022/01/06	8.1	285.06	6.2	284.37	285.00	1.9	2,994	0.06%
2022/01/05	1.2	280.00	2	280.00	280.50	-0.8	2,959	-0.03%
2022/01/04	0	275.92	0	0.00	277.00	0	2,944	0.00%
2022/01/03	3	288.55	2.1	280.95	277.50	0.9	2,917	0.03%
2021/12/29	0.1	279.48	1	279.50	279.50	-0.9	2,985	-0.03%
2021/12/28	4	277.63	0	0.00	277.50	4	3,023	0.13%
2021/12/27	0.1	275.50	1	279.50	277.50	-0.9	3,036	-0.03%
2021/12/24	2	277.50	1	279.00	276.50	1	3,067	0.03%
2021/12/23	1.1	276.74	2	279.50	281.00	-0.9	3,102	-0.03%
2021/12/22	2	277.00	2	272.00	275.50	0	3,196	0.00%
2021/12/21	0	274.50	0	0.00	275.50	0	3,230	0.00%
2021/12/17	0	276.00	0	0.00	276.50	0	3,522	0.00%
2021/12/16	1	283.47	2	282.00	282.50	-1	3,690	-0.03%
2021/12/15	0	0.00	0	275.00	275.00	0	3,697	0.00%
2021/12/14	0	272.50	0.2	274.00	274.00	-0.2	3,727	-0.01%
2021/12/13	0	279.00	0.1	275.50	279.00	-0.1	3,776	0.00%
2021/12/10	0.3	280.67	1	279.50	280.00	-0.7	3,791	-0.02%
2021/12/09	5	277.70	3	274.83	276.50	2	3,775	0.05%
2021/12/08	0	0.00	1	282.50	280.00	-1	3,740	-0.03%
2021/12/07	2	282.73	3	285.48	278.00	-1	3,726	-0.03%
2021/12/06	1	276.00	1	273.00	275.50	0	3,683	0.00%
2021/12/03	2	269.25	3	270.52	274.50	-1	3,717	-0.03%
2021/12/02	0	269.00	1.1	269.36	269.00	-1.1	3,709	-0.03%
2021/12/01	1	272.11	4.9	274.92	279.50	-3.8	3,713	-0.10%
2021/11/30	8	284.06	6	286.08	280.00	2	3,673	0.06%
2021/11/29	5	275.70	5.3	274.16	280.00	-0.3	3,617	-0.01%
2021/11/26	7.1	265.19	6	268.00	272.50	1.1	3,556	0.03%
2021/11/25	18	261.17	21.1	262.40	269.50	-3.1	3,423	-0.09%
2021/11/24	3.1	246.26	3.1	241.60	245.00	0	3,223	0.00%
2021/11/23	0.1	229.05	0	0.00	228.50	0.1	3,137	0.00%
2021/11/22	0	0.00	1	232.00	233.00	-1	3,163	-0.03%
2021/11/19	3	227.00	3	228.50	227.50	0	3,205	0.00%
2021/11/18	10	230.50	10	232.00	232.00	0	3,259	0.00%
2021/11/17	21	232.10	19	232.50	233.00	2	3,299	0.06%
2021/11/16	0	0.00	0	235.00	233.00	0	3,376	0.00%
2021/11/12	3	233.33	0	0.00	232.00	3	3,568	0.08%
2021/11/11	0	228.50	0	0.00	229.50	0	3,612	0.00%
2021/11/09	1	232.50	1	232.09	232.00	0	3,672	0.00%
2021/11/05	0	230.50	0	0.00	230.50	0	3,739	0.00%
2021/11/04	0	0.00	1	231.50	231.50	-1	3,773	-0.03%
2021/11/03	1	227.50	4	232.63	232.00	-3	3,768	-0.08%
2021/11/02	2	230.00	6	231.50	228.50	-4	3,741	-0.11%
2021/11/01	4.1	233.62	4	234.52	234.00	0.1	3,739	0.00%
2021/10/29	16	239.22	7	242.79	240.50	9	3,719	0.24%
2021/10/28	4	241.88	4.1	244.50	240.50	-0.1	3,647	0.00%
2021/10/27	0	0.00	2	223.00	227.50	-2	3,510	-0.06%
2021/10/26	0	0.00	1.1	218.57	218.00	-1.1	3,505	-0.03%
2021/10/25	0	0.00	0	218.50	218.00	0	3,543	0.00%
2021/10/22	0	0.00	2	217.00	217.50	-2	3,611	-0.06%
2021/10/21	2	215.50	0	0.00	212.50	2	3,630	0.06%
2021/10/20	0	0.00	11	218.64	217.00	-11	3,648	-0.30%
2021/10/19	2	220.50	4	217.88	215.00	-2	3,662	-0.05%
2021/10/18	0	208.50	0	0.00	207.00	0	3,643	0.00%
2021/10/15	5	208.60	1	210.00	211.50	4	3,713	0.11%
2021/10/14	0	205.00	0	0.00	206.50	0	3,801	0.00%
2021/10/13	2	205.50	1	202.00	200.00	1	3,932	0.03%
2021/10/12	0	209.00	0	0.00	207.00	0	4,002	0.00%
2021/10/08	1	211.50	1	215.50	214.50	0	4,063	0.00%
2021/10/07	0	0.00	1	211.50	211.50	-1	4,235	-0.02%
2021/10/06	3	210.00	1	209.00	203.00	2	4,424	0.05%
2021/10/05	1	210.86	1	216.00	218.00	0	4,455	0.00%
2021/10/04	3	211.67	6	211.25	209.50	-3	4,614	-0.07%
2021/10/01	5	212.00	2	213.00	210.00	3	4,708	0.06%
2021/09/30	6.1	217.35	2	217.50	217.50	4.1	4,747	0.09%
2021/09/29	3	218.49	4	215.38	214.50	-1	4,766	-0.02%
2021/09/28	0	0.00	2	227.00	228.00	-2	4,759	-0.04%
2021/09/27	4	226.87	6.1	227.74	226.00	-2.1	4,791	-0.04%
2021/09/24	6	243.40	3	245.44	238.00	3	4,799	0.06%
2021/09/23	8	244.44	9	244.61	249.00	-1	4,906	-0.02%
2021/09/22	2	231.00	2	232.25	232.50	0	4,880	0.00%
2021/09/17	1.1	227.64	0	230.50	227.50	1.1	4,910	0.02%
2021/09/16	5	230.00	6.1	229.61	231.00	-1.1	4,935	-0.02%
2021/09/15	1	217.50	0.2	218.50	219.50	0.9	4,949	0.02%
2021/09/14	1	222.00	1	220.00	222.50	0	5,053	0.00%
2021/09/13	0	219.50	1.1	219.77	219.50	-1.1	5,239	-0.02%
2021/09/10	3	223.00	2.1	224.50	225.00	0.9	5,283	0.02%
2021/09/09	0	226.50	0	226.50	226.50	0	5,360	0.00%
2021/09/08	1.1	220.07	3	219.33	221.50	-1.9	5,474	-0.04%
2021/09/07	1	228.00	2	229.50	228.00	-1	5,560	-0.02%
2021/09/06	10	232.70	3	232.33	231.00	7	5,819	0.12%
2021/09/03	1	228.50	2.2	229.23	232.00	-1.2	6,323	-0.02%
2021/09/02	2	236.00	1	232.00	232.00	1	6,761	0.01%
2021/09/01	2.1	233.06	1	233.50	237.00	1.1	6,895	0.02%
2021/08/31	0	0.00	1	232.00	234.00	-1	6,924	-0.01%
2021/08/30	0.1	229.20	0	0.00	230.00	0.1	6,954	0.00%
2021/08/27	0.1	229.45	1	230.50	228.50	-0.9	6,953	-0.01%
2021/08/26	0	0.00	2	228.25	232.00	-2	6,934	-0.03%
2021/08/25	6.1	234.00	4	234.63	234.00	2.1	6,919	0.03%
2021/08/24	5	237.00	5	237.30	236.50	0	6,895	0.00%
2021/08/23	6.2	230.63	3	231.01	231.50	3.2	6,849	0.05%
2021/08/20	6	234.50	11	234.68	235.50	-5	6,776	-0.07%
2021/08/19	2	230.50	8.1	230.16	228.00	-6.1	6,662	-0.09%
2021/08/18	7.1	215.09	9	219.45	222.50	-1.9	6,518	-0.03%
2021/08/17	5	212.50	6	212.67	208.00	-1	6,446	-0.02%
2021/08/16	2	205.50	1	205.50	205.00	1	6,403	0.02%
2021/08/13	2	211.75	1	209.00	208.00	1	6,388	0.02%
2021/08/12	1	213.55	3.1	217.70	220.50	-2.1	6,348	-0.03%
2021/08/11	3	215.50	10	211.60	212.50	-7	6,325	-0.11%
2021/08/10	1.2	212.31	0	217.00	215.50	1.2	6,296	0.02%
2021/08/09	3.1	218.02	4.1	218.48	215.50	-1	6,287	-0.02%
2021/08/06	0	220.00	0.1	221.00	221.50	-0.1	6,329	0.00%
2021/08/05	0	0.00	3	222.00	222.50	-3	6,370	-0.05%
2021/08/04	2	220.00	1.1	218.09	218.50	0.9	6,424	0.01%
2021/08/03	0	0.00	0.3	220.33	223.00	-0.3	6,436	0.00%
2021/08/02	0.1	222.00	4.6	224.74	220.50	-4.6	6,421	-0.07%
2021/07/30	2	229.25	1.2	223.72	225.00	0.8	6,417	0.01%
2021/07/29	11	229.45	0	0.00	229.00	11	6,430	0.17%
2021/07/28	3.3	227.66	7.1	226.70	230.00	-3.9	6,440	-0.06%
2021/07/27	1.2	229.54	1.1	231.77	231.00	0.1	6,431	0.00%
2021/07/26	2	233.25	6	234.58	236.00	-4	6,489	-0.06%
2021/07/23	5.1	231.48	6	232.40	230.50	-1	6,497	-0.02%
2021/07/22	3.1	235.97	4.1	235.40	235.00	-1.1	6,497	-0.02%
2021/07/21	6.1	234.65	6.1	238.30	236.00	0	6,487	0.00%
2021/07/20	6.1	237.29	11.2	234.34	231.00	-5.1	6,444	-0.08%
2021/07/19	4.2	242.95	4.3	242.13	242.50	-0.1	6,365	0.00%
2021/07/16	12	235.11	5.1	233.87	238.50	6.9	6,324	0.11%
2021/07/15	14	228.43	10.1	228.63	229.00	3.9	6,315	0.06%
2021/07/14	13.1	225.68	24	228.17	231.00	-11	6,357	-0.17%
2021/07/13	11.2	222.36	12	224.58	223.50	-0.9	6,213	-0.01%
2021/07/12	8.4	217.20	11	218.45	216.00	-2.6	5,986	-0.04%
2021/07/09	25.1	224.43	12	225.29	218.50	13	5,895	0.22%
2021/07/08	7	215.87	3	218.66	219.00	4	5,800	0.07%
2021/07/07	2.2	216.73	2	217.25	217.00	0.2	5,702	0.00%
2021/07/06	4	219.13	4	218.00	218.00	0	5,637	0.00%
2021/07/05	5	221.20	6.2	222.63	223.00	-1.2	5,602	-0.02%
2021/07/02	0	0.00	7	213.07	216.50	-7	5,516	-0.13%
2021/07/01	7.1	212.78	4	209.63	210.00	3.1	5,441	0.06%
2021/06/30	14.2	221.42	6	220.00	218.00	8.2	5,335	0.15%
2021/06/29	10.4	221.89	17.3	226.49	235.00	-6.9	5,040	-0.14%
2021/06/28	2.2	213.77	6	216.74	214.00	-3.8	4,878	-0.08%
2021/06/25	8	213.50	6	214.08	213.50	2	4,808	0.04%
2021/06/24	5	214.50	3	214.50	215.50	2	4,769	0.04%
2021/06/23	3	212.17	8	209.69	213.50	-5	4,707	-0.11%
2021/06/22	10	209.15	7	210.14	204.50	3	4,599	0.07%
2021/06/21	4.1	210.64	1	213.38	213.50	3	4,411	0.07%
2021/06/18	4.1	211.36	6	210.75	212.00	-2	4,352	-0.05%
2021/06/17	4.1	211.40	4	213.38	214.00	0.1	4,266	0.00%
2021/06/16	6	208.33	27	209.90	210.00	-21	4,131	-0.51%
2021/06/15	19	209.24	25.3	209.42	207.50	-6.3	3,979	-0.16%
2021/06/11	46	201.63	35.1	202.41	202.00	11	3,694	0.30%
2021/06/10	14.3	189.03	31.6	192.82	196.50	-17.3	3,145	-0.55%
2021/06/09	19	175.63	24.1	175.37	179.00	-5.1	2,673	-0.19%
2021/06/08	6	167.08	10.1	168.11	168.50	-4.1	2,532	-0.16%
2021/06/07	4	158.50	6	161.17	162.50	-2	2,494	-0.08%
2021/06/04	1	159.00	2	159.75	159.50	-1	2,445	-0.04%
2021/06/03	3	160.50	3	159.17	159.50	0	2,468	0.00%
2021/06/02	6	160.67	1	160.00	160.00	5	2,478	0.20%
2021/06/01	7	163.43	5	162.80	162.50	2	2,505	0.08%
2021/05/31	5.1	162.21	7	162.07	164.00	-1.9	2,524	-0.08%
2021/05/28	3	158.17	4	159.88	158.50	-1	2,522	-0.04%
2021/05/27	1	157.50	0	0.00	157.00	1	2,634	0.04%
2021/05/25	1	161.00	1	161.00	161.00	0	2,825	0.00%
2021/05/24	7	155.21	13	157.23	158.50	-6	2,887	-0.21%
2021/05/21	7	156.50	2	156.50	156.50	5	2,900	0.17%
2021/05/20	1	157.00	1	158.50	156.50	0	2,927	0.00%
2021/05/19	0.1	158.50	1	158.50	158.50	-0.9	3,030	-0.03%
2021/05/18	5.1	156.62	9	157.72	159.00	-3.9	3,058	-0.13%
2021/05/17	6.1	149.26	7	152.79	155.00	-0.9	3,084	-0.03%
2021/05/14	4	157.38	13.2	157.29	157.00	-9.2	3,134	-0.29%
2021/05/13	10.1	148.90	12.1	147.49	151.50	-2	3,092	-0.06%
2021/05/12	17.2	150.23	13	148.65	150.00	4.2	3,057	0.14%
2021/05/11	15.2	162.42	6	161.17	161.00	9.2	2,989	0.31%
2021/05/10	9	170.17	7	174.36	168.00	2	2,951	0.07%
2021/05/07	4	168.63	4	169.75	172.50	0	2,970	0.00%
2021/05/06	6.5	165.44	4	168.74	166.50	2.5	2,982	0.08%
2021/05/05	7.3	169.11	1	167.50	165.00	6.3	2,958	0.21%
2021/05/04	12.4	173.37	3	167.67	173.00	9.4	2,940	0.32%
2021/05/03	0	0.00	3.4	181.43	179.50	-3.4	2,904	-0.12%
2021/04/29	3.2	178.30	2	176.50	178.00	1.2	2,873	0.04%
2021/04/28	1.1	178.51	3	177.83	178.50	-1.9	2,868	-0.07%
2021/04/27	6	180.25	1.1	181.00	182.00	5	2,856	0.17%
2021/04/26	1.1	178.57	8	180.75	182.00	-6.9	2,860	-0.24%
2021/04/23	3.2	178.62	4	178.25	179.50	-0.8	2,857	-0.03%
2021/04/22	9.2	178.16	29.2	176.69	175.00	-20	2,904	-0.69%
2021/04/21	0.1	176.70	12.1	178.59	181.00	-12	2,884	-0.42%
2021/04/20	9	170.78	23.5	173.41	175.50	-14.5	2,832	-0.51%
2021/04/19	12	168.71	0	0.00	169.50	12	2,750	0.44%
2021/04/16	1	169.00	1	169.00	169.50	0	2,731	0.00%
2021/04/15	0	168.50	0	0.00	168.50	0	2,747	0.00%
2021/04/14	7.2	170.00	10.3	172.17	169.00	-3.1	2,753	-0.11%
2021/04/13	10.2	169.99	4	169.13	167.00	6.2	2,743	0.23%
2021/04/12	1	169.50	6.1	169.60	170.00	-5.1	2,787	-0.18%
2021/04/09	12.1	169.02	0	0.00	169.00	12.1	2,815	0.43%
2021/04/08	0	0.00	2	171.25	171.50	-2	2,808	-0.07%
2021/04/06	3	167.50	0	0.00	167.50	3	2,799	0.11%
2021/04/01	2	168.25	0	0.00	168.50	2	2,796	0.07%
2021/03/31	3	168.50	0	0.00	169.00	3	2,804	0.11%
2021/03/30	1	170.01	4	169.50	170.00	-3	2,831	-0.10%
2021/03/29	3	170.33	5	170.90	171.00	-2	2,947	-0.07%
2021/03/26	2	167.00	2	167.25	166.50	0	2,930	0.00%
2021/03/25	2	165.25	0	0.00	165.00	2	2,934	0.07%
2021/03/24	0	168.00	0	0.00	168.00	0	2,935	0.00%
2021/03/23	1	170.50	0	0.00	169.00	1	2,947	0.03%
2021/03/22	0.2	169.49	0	169.00	170.00	0.2	2,968	0.01%
2021/03/18	0	0.00	3.2	169.00	169.00	-3.2	2,992	-0.11%
2021/03/17	1.1	168.55	0	0.00	168.00	1.1	3,038	0.03%
2021/03/16	0	168.00	2	169.25	170.00	-2	3,128	-0.06%
2021/03/15	0	169.00	0	0.00	168.50	0	3,166	0.00%
2021/03/12	1	169.02	1	171.00	169.50	0	3,180	0.00%
2021/03/11	1.1	167.49	1	168.50	167.50	0.1	3,187	0.00%
2021/03/10	0.2	168.80	0	0.00	166.00	0.2	3,174	0.00%
2021/03/09	0	163.08	1	165.50	165.50	-1	3,196	-0.03%
2021/03/08	5.1	168.81	3	166.00	166.00	2.1	3,191	0.06%
2021/03/05	2	167.50	0	0.00	167.50	2	3,185	0.06%
2021/03/04	5	171.89	1.1	170.97	170.00	3.9	3,169	0.12%
2021/03/03	1	170.50	3	170.17	172.00	-2	3,145	-0.06%
2021/03/02	20	172.23	24.3	174.49	169.00	-4.3	3,132	-0.14%
2021/02/26	9	167.39	22.1	168.12	169.00	-13.1	3,074	-0.43%
2021/02/25	11.2	163.56	3.2	164.05	163.00	8	2,982	0.27%
2021/02/24	23	172.07	12	167.21	166.50	11	2,927	0.38%
2021/02/23	1	166.00	7.1	167.99	169.00	-6.1	2,907	-0.21%
2021/02/22	2.4	168.20	1	169.00	168.50	1.4	3,006	0.04%
2021/02/19	2.1	170.02	25	167.76	169.00	-22.9	3,025	-0.76%
2021/02/18	1	164.50	0.1	164.60	164.50	0.9	3,009	0.03%
2021/02/17	3	163.00	3	164.67	164.00	0	3,109	0.00%
2021/02/05	1.3	159.00	13.2	161.58	161.50	-11.9	3,085	-0.38%
2021/02/04	1	157.00	3	157.33	157.00	-2	3,021	-0.07%
2021/02/03	5	154.80	1	155.50	155.00	4	3,044	0.13%
2021/02/02	5	154.20	6	155.67	155.00	-1	3,051	-0.03%
2021/02/01	5.1	151.01	4.4	152.07	152.50	0.7	3,051	0.02%
2021/01/29	8.2	154.69	1	153.50	150.50	7.2	3,059	0.24%
2021/01/28	2.2	157.91	1	156.50	156.50	1.2	3,028	0.04%
2021/01/27	1	161.00	2	162.50	162.50	-1	3,002	-0.03%
2021/01/26	2	162.00	1	161.00	161.00	1	3,034	0.03%
2021/01/25	0.3	161.00	3	160.17	161.00	-2.7	3,053	-0.09%
2021/01/22	1	160.50	6	160.33	161.50	-5	3,034	-0.16%
2021/01/21	4	156.25	3	157.17	156.00	1	2,990	0.03%
2021/01/20	6.1	155.83	3	155.67	155.00	3.1	2,978	0.10%
2021/01/19	9.5	158.29	1	159.50	158.50	8.5	2,944	0.29%
2021/01/18	5	158.10	4	158.13	159.50	1	2,926	0.03%
2021/01/15	5	162.20	7	163.14	161.00	-2	2,897	-0.07%
2021/01/14	3	164.50	11	163.95	165.50	-8	2,845	-0.28%
2021/01/13	1	157.00	4.2	159.02	159.50	-3.2	2,762	-0.12%
2021/01/12	5.2	158.32	9.1	157.28	157.00	-4	2,771	-0.14%
2021/01/11	10.3	160.54	2	159.75	161.00	8.3	2,833	0.29%
2021/01/08	0	0.00	8	159.38	159.00	-8	2,821	-0.28%
2021/01/07	3	155.67	4.2	156.81	157.50	-1.2	2,801	-0.04%
2021/01/06	20	158.83	9	160.00	155.50	11	2,791	0.39%
2021/01/05	4	158.38	8	159.25	159.00	-4	2,719	-0.15%
2021/01/04	2.1	155.26	3	155.83	156.50	-0.9	2,691	-0.03%
2020/12/31	5.1	157.07	8	157.56	157.00	-2.9	2,668	-0.11%
2020/12/30	1	156.00	1	156.00	155.50	0	2,650	0.00%
2020/12/29	2	155.75	1	156.00	156.00	1	2,699	0.04%
2020/12/28	4.2	157.98	2	156.75	157.00	2.2	2,691	0.08%
2020/12/25	1	159.00	2.1	157.50	157.50	-1.1	2,700	-0.04%
2020/12/24	4	157.63	4	158.25	157.50	0	2,711	0.00%
2020/12/23	16	157.94	14	158.25	157.00	2	2,705	0.07%
2020/12/22	4	155.00	1	153.00	153.00	3	2,671	0.11%
2020/12/21	1	152.50	2	154.00	156.00	-1	2,678	-0.04%
2020/12/18	1	156.50	2	157.50	155.00	-1	2,683	-0.04%
2020/12/17	0	0.00	5	155.20	154.50	-5	2,677	-0.19%
2020/12/15	0.1	153.00	2	152.00	150.50	-1.9	2,676	-0.07%
2020/12/14	1.1	153.00	0	0.00	155.50	1.1	2,674	0.04%
2020/12/11	9.1	153.04	6	154.83	153.00	3.1	2,705	0.11%
2020/12/10	20.4	156.23	0	0.00	155.00	20.4	2,689	0.76%
2020/12/09	4.5	160.53	9	160.00	161.00	-4.5	2,652	-0.17%
2020/12/08	0	0.00	3	156.83	156.00	-3	2,668	-0.11%
2020/12/07	6	155.08	2	156.00	154.00	4	2,702	0.15%
2020/12/04	2	156.50	1.2	157.00	157.00	0.9	2,721	0.03%
2020/12/03	6	159.25	5	159.90	159.00	1	2,756	0.04%
2020/12/02	0	0.00	5	157.90	158.00	-5	2,831	-0.18%
2020/12/01	0	0.00	3	157.50	157.00	-3	2,856	-0.11%
2020/11/30	5	158.60	3	157.83	156.00	2	2,910	0.07%
2020/11/27	11	157.00	2	157.00	157.00	9	2,904	0.31%
2020/11/26	1	153.00	0	0.00	155.00	1	2,900	0.03%
2020/11/25	4	153.75	3	154.33	152.50	1	2,910	0.03%
2020/11/24	0	0.00	1	156.50	156.00	-1	2,899	-0.03%
2020/11/23	0	0.00	3	156.33	156.00	-3	2,957	-0.10%
2020/11/20	3.2	155.50	2	155.00	156.50	1.2	2,964	0.04%
2020/11/19	8.1	155.63	0	0.00	155.50	8.1	2,993	0.27%
2020/11/18	10	160.25	6	160.17	160.00	4	2,919	0.14%
2020/11/17	12.1	166.11	13	164.27	162.00	-1	2,946	-0.03%
2020/11/16	11	162.41	23	161.87	163.00	-12	3,021	-0.40%
2020/11/13	3	152.50	11	151.59	153.50	-8	2,923	-0.27%
2020/11/12	1	153.00	0	0.00	153.00	1	2,918	0.03%
2020/11/11	4.1	151.02	6	150.42	152.50	-1.9	2,920	-0.07%
2020/11/10	1	147.50	2.1	148.44	147.50	-1.1	2,892	-0.04%
2020/11/09	4	146.50	0	0.00	147.50	4	2,891	0.14%
2020/11/06	4	148.00	25	146.62	146.50	-21	2,897	-0.72%
2020/11/05	5	147.40	1	147.50	147.50	4	2,907	0.14%
2020/11/04	0	0.00	4	147.38	148.00	-4	2,951	-0.14%
2020/11/03	19.1	145.82	1.2	146.00	145.50	17.9	2,976	0.60%
2020/11/02	5	145.61	1	146.00	146.50	4	2,998	0.13%
2020/10/30	0	0.00	1	150.00	150.00	-1	2,997	-0.03%
2020/10/29	2	148.75	1	149.00	151.00	1	3,088	0.03%
2020/10/28	3	150.50	1	151.00	150.50	2	3,214	0.06%
2020/10/27	10	153.00	10	154.50	153.50	0	3,302	0.00%
2020/10/26	2	154.50	2	155.25	154.00	0	3,341	0.00%
2020/10/23	1	154.50	1	154.50	154.50	0	3,363	0.00%
2020/10/22	3	154.67	0	0.00	154.50	3	3,432	0.09%
2020/10/21	0	0.00	1	157.00	156.00	-1	3,451	-0.03%
2020/10/20	4.1	156.77	8	156.81	156.50	-3.9	3,530	-0.11%
2020/10/19	4	154.75	8	155.75	156.00	-4	3,701	-0.11%
2020/10/16	1	150.00	1	150.00	150.00	0	3,652	0.00%
2020/10/14	1	148.00	3	148.50	148.00	-2	3,755	-0.05%
2020/10/13	4	147.75	0	0.00	148.00	4	3,778	0.11%
2020/10/12	4	150.25	4	149.50	149.50	0	3,795	0.00%
2020/10/08	2	152.25	1	152.50	152.50	1	3,848	0.03%
2020/10/07	2	152.50	3	152.67	153.50	-1	4,063	-0.02%
2020/10/06	17	153.50	6	153.25	153.00	11	4,085	0.27%
2020/10/05	1	146.00	1	148.00	149.00	0	4,092	0.00%
2020/09/30	1	143.00	2	146.00	146.00	-1	4,134	-0.02%
2020/09/29	4	144.13	2	143.00	143.00	2	4,169	0.05%
2020/09/28	1	143.50	2	144.00	143.00	-1	4,235	-0.02%
2020/09/25	7	147.57	12	142.63	144.50	-5	4,297	-0.12%
2020/09/24	4	151.25	3	150.33	150.00	1	4,313	0.02%
2020/09/23	3	154.17	2	156.25	152.50	1	4,365	0.02%
2020/09/22	0	0.00	1	155.00	154.00	-1	4,421	-0.02%
2020/09/21	1	155.00	1	158.50	155.00	0	4,457	0.00%
2020/09/18	1.1	159.05	2	159.25	159.00	-0.9	4,554	-0.02%
2020/09/17	1	157.50	2	157.75	158.00	-1	4,590	-0.02%
2020/09/16	4.1	156.86	3	156.83	156.50	1.1	4,614	0.02%
2020/09/15	3	155.67	1	157.00	156.00	2	4,610	0.04%
2020/09/14	1	155.50	0	0.00	156.00	1	4,646	0.02%
2020/09/11	6.1	151.01	3	150.67	149.50	3.1	4,703	0.07%
2020/09/10	3	155.67	3	156.17	154.00	0	4,749	0.00%
2020/09/09	8.1	154.22	7	153.93	155.50	1.1	4,846	0.02%
2020/09/08	6	158.08	3	158.67	156.50	3	4,825	0.06%
2020/09/07	14	160.64	6	162.33	158.50	8	4,823	0.17%
2020/09/04	1	165.00	2	167.50	169.00	-1	4,819	-0.02%
2020/09/03	9	169.33	3	173.50	167.00	6	4,822	0.12%
2020/09/02	3	172.50	2	172.50	172.50	1	4,812	0.02%
2020/09/01	1.1	171.98	0	0.00	171.50	1.1	4,829	0.02%
2020/08/31	2.1	171.94	0	0.00	170.00	2.1	4,861	0.04%
2020/08/28	5	171.40	1	172.00	171.00	4	4,879	0.08%
2020/08/27	8.1	180.53	5	179.40	175.00	3.1	4,868	0.06%
2020/08/26	1	176.00	5	176.90	176.00	-4	4,822	-0.08%
2020/08/25	8	176.50	22	177.70	175.00	-14	4,831	-0.29%
2020/08/24	6	171.83	3	172.17	172.00	3	4,779	0.06%
2020/08/21	5	166.20	13	169.08	171.50	-8	4,811	-0.17%
2020/08/20	10	163.65	9	167.94	160.00	1	4,824	0.02%
2020/08/19	4	168.88	2	170.00	167.50	2	4,844	0.04%
2020/08/18	2.2	169.23	2	169.00	168.00	0.2	4,938	0.00%
2020/08/17	3	168.67	2	169.50	170.00	1	5,018	0.02%
2020/08/13	5.1	169.21	3	173.50	169.00	2.1	5,247	0.04%
2020/08/12	4	168.13	2	170.25	170.50	2	5,302	0.04%
2020/08/11	4	170.88	2	169.50	170.50	2	5,475	0.04%
2020/08/10	8	169.75	2.1	170.24	169.00	5.9	5,505	0.11%
2020/08/07	9	172.78	4	173.38	174.00	5	5,513	0.09%
2020/08/06	9	175.56	4	174.13	175.00	5	5,573	0.09%
2020/08/05	4	179.88	0.1	180.50	179.50	3.9	5,582	0.07%
2020/08/04	14	179.96	5	179.70	177.00	9	5,671	0.16%
2020/08/03	13	177.35	6	175.83	174.00	7	5,793	0.12%
2020/07/31	2.1	175.79	1	174.00	177.00	1.1	5,763	0.02%
2020/07/30	3	171.17	5	171.80	171.50	-2	5,751	-0.03%
2020/07/29	3	168.00	4	168.75	169.50	-1	5,944	-0.02%
2020/07/28	4	169.50	11	169.77	167.00	-7	6,064	-0.12%
2020/07/27	1.2	170.75	2	168.50	169.50	-0.8	6,095	-0.01%
2020/07/24	5	169.90	21	170.52	168.00	-16	6,096	-0.26%
2020/07/23	27	171.30	22	170.77	173.00	5	6,042	0.08%
2020/07/22	4	165.00	2	164.50	164.00	2	5,865	0.03%
2020/07/21	1	163.50	3	164.33	164.00	-2	5,847	-0.03%
2020/07/20	3.1	158.87	3	158.67	160.00	0.1	5,800	0.00%
2020/07/17	2	156.25	3	156.67	156.00	-1	5,783	-0.02%
2020/07/16	3	158.50	1	159.50	159.50	2	5,789	0.03%
2020/07/15	9.1	162.53	5	160.30	158.50	4.1	5,784	0.07%
2020/07/14	15.1	164.24	15	164.57	160.00	0.1	5,768	0.00%
2020/07/13	2	157.75	5	157.50	157.00	-3	5,604	-0.05%
2020/07/10	9.1	156.50	7	156.50	156.00	2.1	5,639	0.04%
2020/07/09	3	164.66	9	162.72	161.50	-6	5,612	-0.11%
2020/07/08	2	162.00	5	161.00	163.00	-3	5,584	-0.05%
2020/07/07	16	164.13	21	163.52	162.00	-5	5,555	-0.09%
2020/07/06	5	167.60	3.1	167.48	167.00	1.9	5,503	0.03%
2020/07/03	22	165.48	3	166.00	166.50	19	5,485	0.35%
2020/07/02	3	162.17	3	162.83	162.50	0	5,469	0.00%
2020/07/01	3	160.50	1	159.00	159.50	2	5,525	0.04%
2020/06/30	1	159.50	29	159.14	159.50	-28	5,477	-0.51%
2020/06/29	31	158.32	11	158.00	158.50	20	5,470	0.37%
2020/06/24	4.1	154.90	2.1	156.48	154.50	2	5,387	0.04%
2020/06/23	9.1	157.59	6.1	157.39	156.00	3	5,381	0.06%
2020/06/22	4	159.63	1.1	159.91	159.00	2.9	5,388	0.05%
2020/06/19	9	162.39	37.2	159.60	161.00	-28.2	5,449	-0.52%
2020/06/18	9	162.67	7	162.86	162.50	2	5,435	0.04%
2020/06/17	43	157.86	21	156.43	158.00	22	5,378	0.41%
2020/06/16	9.2	155.85	5	156.90	159.00	4.2	5,352	0.08%
2020/06/15	1	150.50	2.1	150.45	149.50	-1.1	5,300	-0.02%
2020/06/12	5	147.30	10	145.85	149.00	-5	5,341	-0.09%
2020/06/11	20	153.25	7.1	153.23	149.00	12.9	5,362	0.24%
2020/06/10	23.1	153.42	9	153.72	155.00	14.1	5,315	0.27%
2020/06/09	2	150.50	6.1	152.15	151.50	-4.1	5,398	-0.08%
2020/06/08	7	149.00	7	149.00	148.50	0	5,491	0.00%
2020/06/05	5	148.50	6	148.67	148.00	-1	5,509	-0.02%
2020/06/04	1	152.50	2	152.50	152.00	-1	5,543	-0.02%
2020/06/03	2	151.00	1	152.00	151.00	1	5,575	0.02%
2020/06/02	2	150.25	1	150.00	149.00	1	5,606	0.02%
2020/06/01	2	150.00	3	150.33	150.00	-1	5,617	-0.02%
2020/05/29	1	149.50	1	149.50	147.50	0	5,609	0.00%
2020/05/28	4	149.25	3.2	149.59	148.00	0.9	5,641	0.02%
2020/05/27	1	154.50	4	153.63	152.00	-3	5,630	-0.05%
2020/05/26	9	152.94	15	152.50	153.00	-6	5,605	-0.11%
2020/05/25	14	146.64	14.2	147.40	148.00	-0.2	5,467	0.00%
2020/05/22	3	143.17	1	147.50	143.00	2	5,360	0.04%
2020/05/21	9.1	145.08	20	145.90	147.00	-10.9	5,300	-0.21%
2020/05/20	1	135.00	0	0.00	135.50	1	5,122	0.02%
2020/05/19	0	0.00	3	135.17	135.00	-3	5,135	-0.06%
2020/05/18	11	135.73	8	136.19	134.00	3	5,106	0.06%
2020/05/15	3	141.17	2	142.75	144.00	1	4,946	0.02%
2020/05/14	3	142.83	1	143.00	141.00	2	4,963	0.04%
2020/05/13	13	147.19	18	145.56	145.50	-5	4,927	-0.10%
2020/05/12	3.1	145.31	4	144.25	144.00	-1	4,894	-0.02%
2020/05/11	10.1	146.94	14	146.68	146.00	-3.9	4,952	-0.08%
2020/05/08	16	143.44	15	143.33	144.00	1	4,862	0.02%
2020/05/07	3	137.17	7	137.14	137.50	-4	4,729	-0.08%
2020/05/06	9	133.67	9	133.78	134.00	0	4,677	0.00%
2020/05/05	15	134.27	5	135.40	132.00	10	4,652	0.21%
2020/05/04	2.1	131.72	12.1	130.58	130.50	-10	4,519	-0.22%
2020/04/30	0	0.00	11	127.64	130.00	-11	4,509	-0.24%
2020/04/29	11	124.00	11	124.45	124.50	0	4,588	0.00%
2020/04/28	0	0.00	3	122.17	123.50	-3	4,750	-0.06%
2020/04/27	0	0.00	1	122.00	122.00	-1	4,804	-0.02%
2020/04/24	4	121.25	2	121.00	120.50	2	4,819	0.04%
2020/04/23	2	122.25	44	121.52	123.00	-42	4,852	-0.87%
2020/04/22	2	121.50	9	118.78	121.50	-7	4,857	-0.14%
2020/04/21	2	121.50	2	121.00	121.00	0	4,895	0.00%
2020/04/20	1	124.00	8	123.75	124.50	-7	4,968	-0.14%
2020/04/17	7	124.43	4	124.12	123.00	3	5,041	0.06%
2020/04/16	1	123.00	0	0.00	123.50	1	5,017	0.02%
2020/04/15	20.1	123.75	4	122.75	123.00	16.1	5,046	0.32%
2020/04/14	8	120.38	3	119.83	120.00	5	5,035	0.10%
2020/04/13	4	117.62	4	118.25	117.00	0	5,095	0.00%
2020/04/10	0	0.00	3	116.83	117.00	-3	5,134	-0.06%
2020/04/09	9	117.11	8	116.19	115.00	1	5,231	0.02%
2020/04/08	12	116.58	18	117.06	117.00	-6	5,322	-0.11%
2020/04/07	12	115.92	15	116.63	116.00	-3	5,334	-0.06%
2020/04/06	18	110.67	14	111.18	114.00	4	5,373	0.07%
2020/04/01	2	106.00	7	106.71	107.00	-5	5,386	-0.09%
2020/03/31	38	108.42	3	108.17	106.00	35	5,684	0.62%
2020/03/30	3	105.67	7	107.07	108.00	-4	5,909	-0.07%
2020/03/27	7	109.14	8	107.31	105.50	-1	5,896	-0.02%
2020/03/26	3	105.50	6	106.17	106.50	-3	5,861	-0.05%
2020/03/25	14.1	106.00	8	106.13	105.50	6.1	5,822	0.10%
2020/03/24	4	97.98	3	98.80	99.60	1	5,763	0.02%
2020/03/23	4	95.13	0	0.00	92.60	4	5,773	0.07%
2020/03/20	10	96.59	6	97.88	97.50	4	5,760	0.07%
2020/03/19	6	97.68	7	91.37	90.00	-1	5,736	-0.02%
2020/03/18	8	102.38	3	103.33	100.00	5	5,755	0.09%
2020/03/17	3	101.17	3	102.32	101.00	0	5,731	0.00%
2020/03/16	3	108.50	4	107.63	104.50	-1	5,664	-0.02%
2020/03/13	13	105.85	16	104.50	109.00	-3	5,656	-0.05%
2020/03/12	10	116.90	7	116.43	115.50	3	5,564	0.05%
2020/03/11	4	125.75	0	0.00	125.50	4	5,449	0.07%
2020/03/10	2	125.75	25	123.96	125.50	-23	5,433	-0.42%
2020/03/09	2	120.75	0	0.00	119.00	2	5,367	0.04%
2020/03/06	1	125.00	13	125.23	125.50	-12	5,320	-0.23%
2020/03/05	2	124.00	1	123.50	123.50	1	5,330	0.02%
2020/03/04	2	122.75	1	122.50	122.50	1	5,336	0.02%
2020/03/03	0	0.00	1	125.97	123.50	-1	5,354	-0.02%
2020/03/02	4	118.63	6	118.67	119.00	-2	5,356	-0.04%
2020/02/27	6	124.24	2	127.25	120.00	4	5,411	0.07%
2020/02/26	1	127.50	2	126.00	128.00	-1	5,350	-0.02%
2020/02/25	1	126.50	1	124.50	127.00	0	5,339	0.00%
2020/02/24	4	126.25	2	126.00	126.50	2	5,387	0.04%
2020/02/20	4	129.13	6	128.42	127.50	-2	5,410	-0.04%
2020/02/19	2	127.75	3	128.00	127.50	-1	5,414	-0.02%
2020/02/18	5	128.30	2	129.25	128.50	3	5,441	0.06%
2020/02/17	5	128.70	3	129.17	128.50	2	5,496	0.04%
2020/02/14	0.5	128.00	0	0.00	128.50	0.5	5,517	0.01%
2020/02/13	3	128.50	5	128.00	127.50	-2	5,663	-0.04%
2020/02/12	10	126.25	13	125.50	127.50	-3	5,725	-0.05%
2020/02/11	2	120.00	6	120.50	120.50	-4	5,696	-0.07%
2020/02/10	11	118.41	16	117.03	117.50	-5	5,887	-0.08%
2020/02/07	6	118.83	3	118.83	117.50	3	6,058	0.05%
2020/02/06	8	119.76	6	120.33	121.00	2	6,165	0.03%
2020/02/05	18	119.39	20	118.45	118.50	-2	6,355	-0.03%
2020/02/04	13	116.81	16	116.91	119.50	-3	6,449	-0.05%
2020/02/03	11	109.50	8	111.31	112.00	3	6,647	0.05%
2020/01/31	26	116.56	19	116.53	115.50	7	6,521	0.11%
2020/01/30	17	123.21	0	0.00	122.50	17	6,415	0.27%
2020/01/20	4	136.13	3	136.00	136.00	1	6,360	0.02%
2020/01/17	0	0.00	2	135.25	135.50	-2	6,369	-0.03%
2020/01/16	2	134.00	5	133.50	134.50	-3	6,364	-0.05%
2020/01/15	12	133.83	1	134.00	132.00	11	6,397	0.17%
2020/01/14	6	134.50	13	135.69	136.00	-7	6,455	-0.11%
2020/01/13	4	132.75	10	131.95	134.50	-6	6,416	-0.09%
2020/01/10	8	129.94	2	130.00	129.00	6	6,453	0.09%
2020/01/09	2	129.75	1	131.50	131.00	1	6,502	0.02%
2020/01/08	2	128.50	2	127.50	127.00	0	6,533	0.00%
2020/01/07	14	129.64	13	130.12	129.50	1	6,544	0.02%
2020/01/06	3	131.67	11	132.50	132.00	-8	6,526	-0.12%
2020/01/03	4	132.88	10	134.10	133.00	-6	6,586	-0.09%
2020/01/02	3	137.33	3	136.67	137.50	0	6,633	0.00%
2019/12/31	1	137.00	5	136.50	137.00	-4	6,621	-0.06%
2019/12/30	10	136.50	22	137.32	136.50	-12	6,600	-0.18%
2019/12/27	20	136.90	13	135.50	135.00	7	6,597	0.11%
2019/12/26	20	135.97	48	135.50	135.50	-28	6,497	-0.43%
2019/12/25	18	130.25	34	129.74	131.50	-16	6,244	-0.26%
2019/12/24	0	0.00	2	124.75	125.00	-2	6,056	-0.03%
2019/12/23	2	125.00	5	125.00	125.00	-3	6,086	-0.05%
2019/12/20	4	124.75	1	125.00	125.00	3	6,103	0.05%
2019/12/19	22	124.66	6	124.42	124.50	16	6,160	0.26%
2019/12/18	6	124.50	2	126.25	124.00	4	6,181	0.06%
2019/12/17	1	124.50	1	125.00	124.50	0	6,162	0.00%
2019/12/16	2	125.00	12	124.42	125.00	-10	6,203	-0.16%
2019/12/13	0	0.00	8	122.75	123.50	-8	6,311	-0.13%
2019/12/12	8	120.75	1	120.50	121.00	7	6,307	0.11%
2019/12/11	0	0.00	1	122.50	122.00	-1	6,443	-0.02%
2019/12/10	6	121.50	0	0.00	121.50	6	6,726	0.09%
2019/12/09	1	124.50	2	125.00	123.00	-1	6,764	-0.01%
2019/12/06	4	122.50	10	122.90	123.00	-6	6,779	-0.09%
2019/12/05	10	124.10	4	124.13	123.00	6	6,943	0.09%
2019/12/04	2	122.00	0	0.00	122.00	2	7,002	0.03%
2019/12/03	2	122.25	4	122.38	122.50	-2	7,155	-0.03%
2019/12/02	7	119.36	3	121.83	120.00	4	7,182	0.06%
2019/11/29	11	122.09	3	123.33	122.00	8	7,139	0.11%
2019/11/28	6	125.92	2.1	126.67	125.50	3.9	7,159	0.05%
2019/11/27	4	127.13	4.1	126.50	127.00	-0.1	7,234	0.00%
2019/11/26	1	126.00	8	125.25	126.00	-7	7,256	-0.10%
2019/11/25	1	122.00	3	122.00	122.00	-2	7,193	-0.03%
2019/11/22	2	121.25	1.4	121.71	121.00	0.6	7,273	0.01%
2019/11/21	9.1	120.02	5	120.20	121.00	4.1	7,340	0.06%
2019/11/20	15	121.53	7	121.50	121.50	8	7,361	0.11%
2019/11/19	4	124.88	3.6	124.97	125.00	0.4	7,409	0.01%
2019/11/18	6	126.75	2	127.50	124.50	4	7,413	0.05%
2019/11/15	2	125.75	3	126.17	126.50	-1	7,478	-0.01%
2019/11/14	14	125.04	9	125.06	126.00	5	7,486	0.07%
2019/11/13	4	124.88	5	125.10	125.50	-1	7,477	-0.01%
2019/11/12	8	122.13	20	122.53	124.00	-12	7,479	-0.16%
2019/11/11	5.1	118.80	2	117.75	117.50	3.1	7,539	0.04%
2019/11/08	11	120.32	2	119.50	119.00	9	7,534	0.12%
2019/11/07	23	119.72	3	119.50	121.00	20	7,592	0.26%
2019/11/06	13	127.08	0	0.00	125.00	13	7,518	0.17%
2019/11/05	8	131.31	3	131.67	130.50	5	7,426	0.07%
2019/11/04	16	133.06	9	132.89	131.00	7	7,382	0.09%
2019/11/01	6	131.58	20	131.40	133.00	-14	7,208	-0.19%
2019/10/31	15	129.77	19	130.97	127.50	-4	7,219	-0.06%
2019/10/30	1	126.00	0	0.00	125.50	1	7,228	0.01%
2019/10/29	5	126.70	3	129.17	126.00	2	7,315	0.03%
2019/10/28	2	129.00	0	0.00	129.50	2	7,375	0.03%
2019/10/25	5	129.40	7	130.14	128.00	-2	7,378	-0.03%
2019/10/24	8	127.81	2	128.50	129.00	6	7,422	0.08%
2019/10/23	10	128.75	5	129.00	128.00	5	7,488	0.07%
2019/10/22	10	132.30	7	131.36	130.50	3	7,499	0.04%
2019/10/21	0	0.00	2	129.00	128.50	-2	7,552	-0.03%
2019/10/18	1	127.00	5	126.80	127.50	-4	7,800	-0.05%
2019/10/17	2	124.50	3	124.17	124.50	-1	7,819	-0.01%
2019/10/16	4	121.63	0	0.00	122.50	4	7,800	0.05%
2019/10/15	2	125.25	1	127.50	123.50	1	7,789	0.01%
2019/10/14	4	127.00	3	128.00	126.50	1	7,838	0.01%
2019/10/09	5	121.20	10	121.35	124.00	-5	7,876	-0.06%
2019/10/08	10	127.60	1	127.50	125.00	9	7,870	0.11%
2019/10/07	4	129.38	8	130.38	131.50	-4	7,906	-0.05%
2019/10/04	2	127.75	1	129.50	127.50	1	7,970	0.01%
2019/10/03	2	125.00	1	127.00	126.50	1	7,966	0.01%
2019/10/02	2	129.00	6	129.17	129.00	-4	7,944	-0.05%
2019/10/01	6	127.50	3	127.50	129.50	3	7,933	0.04%
2019/09/27	5	125.40	3	126.00	125.50	2	7,941	0.03%
2019/09/26	0	0.00	3	131.83	130.00	-3	7,968	-0.04%
2019/09/25	5	129.10	1	128.50	128.50	4	8,040	0.05%
2019/09/24	4	130.75	4	130.75	128.50	0	8,341	0.00%
2019/09/23	1	130.00	2	130.25	130.50	-1	8,363	-0.01%
2019/09/20	6	132.67	6	132.17	133.00	0	8,474	0.00%
2019/09/19	8	132.13	1	132.50	132.00	7	8,483	0.08%
2019/09/18	15	135.17	5	137.00	134.50	10	8,440	0.12%
2019/09/17	7	140.43	8	139.81	140.00	-1	8,313	-0.01%
2019/09/16	9	137.06	12	138.13	139.00	-3	8,364	-0.04%
2019/09/12	19	135.89	22	135.23	136.00	-3	8,359	-0.04%
2019/09/11	1	129.00	24	130.21	130.00	-23	8,218	-0.28%
2019/09/10	7	128.29	6	128.25	127.50	1	8,177	0.01%
2019/09/09	10	129.35	3.2	129.88	128.00	6.8	8,163	0.08%
2019/09/06	4	135.88	1	137.50	135.50	3	8,020	0.04%
2019/09/05	18	137.86	23	138.80	139.50	-5	8,001	-0.06%
2019/09/04	3	132.67	0	0.00	134.00	3	7,930	0.04%
2019/09/03	2	133.50	0	0.00	133.50	2	8,053	0.02%
2019/09/02	4	132.38	5	133.50	133.50	-1	8,114	-0.01%
2019/08/30	3	136.17	3	133.33	132.00	0	8,096	0.00%
2019/08/29	1	135.00	2	135.75	136.50	-1	8,041	-0.01%
2019/08/28	1	135.50	0	0.00	135.50	1	8,050	0.01%
2019/08/27	4	134.75	7	135.43	133.50	-3	8,051	-0.04%
2019/08/26	7	132.86	1.1	134.26	131.50	5.9	8,014	0.07%
2019/08/23	5	137.00	9	135.22	139.00	-4	7,968	-0.05%
2019/08/22	5	140.00	7	139.14	139.50	-2	7,947	-0.03%
2019/08/21	4	136.25	1	135.50	137.00	3	7,910	0.04%
2019/08/20	3	138.83	6	138.08	135.50	-3	7,986	-0.04%
2019/08/19	2	135.00	2	135.50	134.00	0	7,943	0.00%
2019/08/16	3	134.17	3	131.83	131.50	0	7,919	0.00%
2019/08/15	4	131.25	4	132.50	132.50	0	7,896	0.00%
2019/08/14	19	134.13	28.1	133.89	134.50	-9.1	7,857	-0.12%
2019/08/13	6	128.00	9	126.28	127.00	-3	7,700	-0.04%
2019/08/12	21	127.81	13	128.77	125.00	8	7,680	0.10%
2019/08/08	7	124.64	7	124.57	126.00	0	7,580	0.00%
2019/08/07	9	122.67	18	122.92	121.50	-9	7,480	-0.12%
2019/08/06	11	116.86	11	115.95	119.00	0	7,366	0.00%
2019/08/05	6	117.42	12	117.75	115.50	-6	7,333	-0.08%
2019/08/02	25	119.88	14	119.18	118.00	11	7,331	0.15%
2019/08/01	17	125.12	8	125.13	126.00	9	7,255	0.12%
2019/07/31	4	121.88	7	121.43	120.00	-3	6,983	-0.04%
2019/07/30	7	117.29	9	118.11	119.50	-2	6,906	-0.03%
2019/07/29	5	122.40	1	122.50	121.50	4	6,894	0.06%
2019/07/26	0	0.00	4	124.38	124.00	-4	6,936	-0.06%
2019/07/25	15	122.80	2	123.25	123.00	13	6,856	0.19%
2019/07/24	2	119.50	1.1	119.55	120.50	0.9	6,787	0.01%
2019/07/23	4	119.88	10	119.35	119.50	-6	6,821	-0.09%
2019/07/22	10	121.85	12	121.42	121.50	-2	6,689	-0.03%
2019/07/19	7	113.86	14	113.61	115.00	-7	6,405	-0.11%
2019/07/18	3	109.83	4	109.25	109.00	-1	6,313	-0.02%
2019/07/17	12	111.29	6	112.08	110.00	6	6,334	0.09%
2019/07/16	3	113.33	7	112.57	111.00	-4	6,304	-0.06%
2019/07/15	21	112.05	16	111.84	113.00	5	6,262	0.08%
2019/07/12	9	109.22	8	109.69	110.00	1	6,250	0.02%
2019/07/11	6	108.33	20	108.00	108.50	-14	6,257	-0.22%
2019/07/10	5	102.90	16	103.31	102.50	-11	6,288	-0.17%
2019/07/09	4	99.75	2	100.25	101.00	2	6,206	0.03%
2019/07/08	8	100.94	6	100.90	99.10	2	6,186	0.03%
2019/07/05	8	100.13	6	100.50	100.50	2	6,183	0.03%
2019/07/03	4	100.95	2	100.25	99.80	2	6,297	0.03%
2019/07/02	9	102.72	7	102.71	102.50	2	6,275	0.03%
2019/07/01	5	102.10	64	102.78	103.00	-59	6,241	-0.95%
2019/06/28	3	93.80	2	94.80	93.70	1	5,961	0.02%
2019/06/27	7	96.61	7	97.21	95.60	0	6,064	0.00%
2019/06/26	9	94.72	8	95.88	94.80	1	6,140	0.02%
2019/06/25	4	95.25	1	95.00	94.80	3	6,124	0.05%
2019/06/24	4	95.20	2	94.40	94.70	2	6,214	0.03%
2019/06/21	2	96.20	1	95.10	95.10	1	6,306	0.02%
2019/06/20	2	98.00	4	97.90	98.50	-2	6,166	-0.03%
2019/06/19	1	93.50	7	93.96	95.70	-6	6,030	-0.10%
2019/06/18	4	90.73	4	91.13	91.40	0	5,919	0.00%
2019/06/17	1	89.50	2	90.45	90.10	-1	5,896	-0.02%
2019/06/14	4	89.50	2	88.50	88.50	2	5,878	0.03%
2019/06/13	9	91.72	4	91.98	90.10	5	5,873	0.09%
2019/06/12	3	90.33	13	89.95	91.70	-10	5,956	-0.17%
2019/06/11	19	88.79	12	90.03	88.30	7	5,952	0.12%
2019/06/10	4	86.10	32	83.45	87.00	-28	5,811	-0.48%
2019/06/06	2	82.05	1	82.20	82.00	1	5,772	0.02%
2019/06/05	2	84.55	4	84.35	84.20	-2	5,737	-0.03%
2019/06/04	7	84.14	1	83.80	83.40	6	5,710	0.11%
2019/06/03	27	84.68	4	86.30	85.90	23	5,677	0.41%
2019/05/31	3	84.63	2	85.65	85.90	1	5,758	0.02%
2019/05/30	4	81.75	4	82.37	82.90	0	5,783	0.00%
2019/05/29	13	80.02	16	79.83	80.00	-3	5,862	-0.05%
2019/05/28	5	81.62	6	80.98	80.00	-1	5,885	-0.02%
2019/05/27	2	81.30	21	84.29	81.70	-19	5,889	-0.32%
2019/05/24	15	85.65	17	86.02	84.70	-2	5,874	-0.03%
2019/05/23	3	87.06	2	88.25	86.00	1	5,909	0.02%
2019/05/22	11	91.37	6	92.38	88.30	5	5,997	0.08%
2019/05/21	22	88.45	4	89.50	90.60	18	6,014	0.30%
2019/05/20	1	87.40	0	0.00	87.60	1	6,031	0.02%
2019/05/17	5	90.68	5	90.58	89.90	0	5,988	0.00%
2019/05/16	25	96.21	0	0.00	92.70	25	6,015	0.42%
2019/05/15	4	96.93	4	97.55	97.90	0	6,111	0.00%
2019/05/14	0	0.00	2	93.90	94.20	-2	6,172	-0.03%
2019/05/13	6	93.50	4	94.13	92.80	2	6,252	0.03%
2019/05/10	3	98.80	23	97.78	97.50	-20	6,207	-0.32%
2019/05/09	5	99.10	7	99.63	98.60	-2	6,259	-0.03%
2019/05/08	9	96.30	17	97.11	97.90	-8	6,174	-0.13%
2019/05/07	12	95.30	1	94.60	94.60	11	6,146	0.18%
2019/05/06	15	93.91	2	96.30	93.40	13	6,159	0.21%
2019/05/03	7	99.39	7	99.63	100.50	0	6,090	0.00%
2019/05/02	3	98.47	1	98.10	98.80	2	6,254	0.03%
2019/04/30	3	98.10	1	98.50	99.20	2	6,420	0.03%
2019/04/29	4	99.48	0	0.00	97.50	4	6,528	0.06%
2019/04/26	3	99.93	4	100.38	100.00	-1	6,595	-0.02%
2019/04/25	2	102.25	0	0.00	102.00	2	6,748	0.03%
2019/04/24	2	102.25	0	0.00	103.50	2	6,934	0.03%
2019/04/23	20	104.55	6	104.67	103.50	14	6,876	0.20%
2019/04/22	8	108.69	7	109.07	107.50	1	6,782	0.01%
2019/04/19	6	107.17	9	107.39	107.00	-3	6,710	-0.04%
2019/04/18	7	107.79	3	107.67	107.50	4	6,646	0.06%
2019/04/17	12	110.25	11	110.55	111.50	1	6,561	0.02%
2019/04/16	9	106.50	16	106.88	109.00	-7	6,455	-0.11%
2019/04/15	5	103.70	7	103.63	102.00	-2	6,270	-0.03%
2019/04/12	5	101.30	4	101.88	100.50	1	6,194	0.02%
2019/04/11	5	103.70	2	103.00	101.50	3	6,168	0.05%
2019/04/10	5	102.10	14	103.32	103.50	-9	6,091	-0.15%
2019/04/09	11	100.49	4	101.55	99.70	7	6,018	0.12%
2019/04/08	5	99.72	3	100.97	99.40	2	5,901	0.03%
2019/04/03	12	101.42	7	101.57	100.50	5	5,827	0.09%
2019/04/02	7	104.64	10	104.70	104.50	-3	5,757	-0.05%
2019/04/01	17	105.76	4	106.00	102.50	13	5,726	0.23%
2019/03/29	24	101.96	137	105.84	106.50	-113	5,539	-2.04%	大賣/鉅額交易
2019/03/28	15	98.70	4	99.33	97.00	11	5,363	0.21%
2019/03/27	23	100.79	28	100.42	99.60	-5	5,392	-0.09%
2019/03/26	11	98.46	15	98.59	98.40	-4	5,369	-0.07%
2019/03/25	3	93.73	2	93.35	93.50	1	5,347	0.02%
2019/03/22	9	97.03	2	96.20	96.10	7	5,353	0.13%
2019/03/21	6	98.62	4	98.25	98.00	2	5,329	0.04%
2019/03/20	1	97.80	0	0.00	96.60	1	5,318	0.02%
2019/03/19	1.2	98.00	5	97.92	97.00	-3.8	5,316	-0.07%
2019/03/18	4	98.25	1	98.30	97.30	3	5,336	0.06%
2019/03/15	6	99.23	2	99.20	98.00	4	5,323	0.08%
2019/03/14	4	95.18	4	94.95	96.30	0	5,242	0.00%
2019/03/13	1	92.00	0	0.00	92.00	1	5,229	0.02%
2019/03/12	1	92.80	7	93.80	93.50	-6	5,329	-0.11%
2019/03/11	6	92.50	0	0.00	91.60	6	5,409	0.11%
2019/03/08	4	93.13	5	92.84	93.80	-1	5,478	-0.02%
2019/03/07	3	92.23	11	92.60	93.30	-8	5,476	-0.15%
2019/03/06	14	91.47	7	93.21	93.00	7	5,457	0.13%
2019/03/05	5	92.84	7	93.70	94.90	-2	5,344	-0.04%
2019/03/04	7	92.54	4	93.00	93.00	3	5,294	0.06%
2019/02/27	0	0.00	3	95.23	95.20	-3	5,163	-0.06%
2019/02/26	4	94.28	4	94.90	94.10	0	5,066	0.00%
2019/02/25	6	95.97	18	95.45	96.50	-12	4,981	-0.24%
2019/02/22	4	93.93	0	0.00	93.50	4	4,873	0.08%
2019/02/21	8	92.83	10	92.58	92.30	-2	4,762	-0.04%
2019/02/20	3	92.13	4	91.95	90.20	-1	4,623	-0.02%
2019/02/19	2	88.95	5	89.36	90.00	-3	4,541	-0.07%
2019/02/18	1	88.30	0	0.00	87.70	1	4,454	0.02%
2019/02/15	4	89.73	4	88.15	88.20	0	4,421	0.00%
2019/02/14	16	87.49	16	86.53	87.00	0	4,304	0.00%
2019/02/13	10	84.77	10	83.96	84.50	0	4,141	0.00%
2019/02/12	13	84.30	16	81.99	82.00	-3	4,023	-0.07%
2019/02/11	2.1	79.75	5	80.72	80.40	-2.9	3,909	-0.08%
2019/01/30	1	80.20	11	80.05	80.00	-10	3,887	-0.26%
2019/01/28	4	78.40	2	79.50	77.50	2	3,806	0.05%
2019/01/25	2	78.75	0	0.00	78.70	2	3,827	0.05%
2019/01/24	3	80.40	1	80.00	80.10	2	3,808	0.05%
2019/01/23	24	82.53	26	81.79	81.50	-2	3,787	-0.05%
2019/01/22	4	79.08	5	79.34	79.50	-1	3,554	-0.03%
2019/01/21	14	78.19	16	79.23	80.40	-2	3,406	-0.06%
2019/01/18	13	77.44	17	77.29	76.60	-4	3,335	-0.12%
2019/01/17	9	76.20	8	75.33	74.30	1	3,250	0.03%
2019/01/16	1	74.70	16	75.56	75.70	-15	3,108	-0.48%
2019/01/11	2	69.50	0	0.00	68.70	2	2,976	0.07%
2019/01/10	12	68.47	0	0.00	68.40	12	2,975	0.40%
2019/01/09	11.1	69.14	1	68.90	68.50	10.1	2,971	0.34%
2019/01/08	1	69.00	3.1	68.77	69.00	-2.1	2,977	-0.07%
2019/01/07	5	70.20	5	68.88	68.60	0	2,978	0.00%
2019/01/04	1	65.00	0	0.00	65.30	1	3,006	0.03%
2019/01/02	0	0.00	2	67.25	66.50	-2	3,099	-0.06%
2018/12/28	1	65.70	0	0.00	65.70	1	3,089	0.03%
2018/12/26	1	66.60	0	0.00	64.50	1	3,070	0.03%
2018/12/24	2	67.00	0	0.00	67.50	2	3,068	0.07%
2018/12/22	1	66.90	0	0.00	66.80	1	3,061	0.03%
2018/12/21	2	65.55	4	66.88	67.50	-2	3,076	-0.07%
2018/12/20	13	66.11	4	66.00	64.20	9	3,016	0.30%
2018/12/19	14	67.33	3	68.43	67.40	11	2,947	0.37%
2018/12/18	10	70.32	4	70.75	68.90	6	2,836	0.21%
2018/12/13	0	0.00	1	78.90	78.40	-1	2,716	-0.04%
2018/12/12	2	81.05	0	0.00	81.20	2	2,686	0.07%
2018/12/11	5	80.88	3	80.47	81.00	2	2,684	0.07%
2018/12/10	1	79.00	1	78.00	77.50	0	2,655	0.00%
2018/12/07	1	76.20	0	0.00	76.20	1	2,633	0.04%
2018/12/06	5	78.70	2	78.40	76.30	3	2,565	0.12%
2018/12/05	3	85.67	2	86.90	82.90	1	2,542	0.04%
2018/12/04	4	85.73	18	87.76	88.10	-14	2,457	-0.57%
2018/12/03	3	79.23	8	79.00	80.10	-5	2,343	-0.21%
2018/11/29	3	75.20	3	76.00	75.00	0	2,259	0.00%
2018/11/28	3	73.40	2	73.80	73.80	1	2,275	0.04%
2018/11/27	6	73.05	2	71.45	72.60	4	2,265	0.18%
2018/11/26	1	69.40	0	0.00	69.00	1	2,259	0.04%
2018/11/23	1	69.60	0	0.00	69.00	1	2,323	0.04%
2018/11/20	0	0.00	1	72.30	71.90	-1	2,482	-0.04%
2018/11/16	0	0.00	1	71.50	70.60	-1	2,532	-0.04%
2018/11/15	1	69.60	1	70.10	70.10	0	2,556	0.00%
2018/11/14	0	0.00	4	69.80	70.00	-4	2,591	-0.15%
2018/11/13	2	67.85	0	0.00	69.00	2	2,634	0.08%
2018/11/12	0	0.00	1	70.40	70.40	-1	2,639	-0.04%
2018/11/09	2	69.90	11	71.10	69.70	-9	2,654	-0.34%
2018/11/07	2	70.50	5	71.84	72.40	-3	2,678	-0.11%
2018/11/06	15	70.03	0	0.00	70.00	15	2,714	0.55%
2018/11/05	2	70.60	11	70.45	72.00	-9	2,727	-0.33%
2018/11/02	10	69.24	3	69.40	68.90	7	2,730	0.26%
2018/11/01	4	65.03	5	66.14	66.00	-1	2,732	-0.04%
2018/10/31	6	60.08	4	61.15	61.90	2	2,732	0.07%
2018/10/30	1	57.80	1	57.90	57.90	0	2,716	0.00%
2018/10/29	1	57.50	0	0.00	57.10	1	2,798	0.04%
2018/10/26	6	55.82	4	56.35	56.20	2	2,892	0.07%
2018/10/25	12	59.60	2	61.05	59.20	10	2,941	0.34%
2018/10/24	4	66.00	2	66.30	65.70	2	2,905	0.07%
2018/10/23	3	68.27	0	0.00	67.50	3	2,860	0.10%
2018/10/22	1	73.20	0	0.00	72.50	1	2,837	0.04%
2018/10/19	2	71.75	1	74.60	74.60	1	2,830	0.04%
2018/10/18	0	0.00	1	75.50	75.50	-1	2,811	-0.04%
2018/10/17	1	75.60	1	74.10	73.20	0	2,838	0.00%
2018/10/15	0	0.00	2	70.40	70.40	-2	2,879	-0.07%
2018/10/12	13	65.94	11	67.31	69.50	2	2,859	0.07%
2018/10/11	2	70.60	0	0.00	70.20	2	2,793	0.07%
2018/10/09	26	80.98	24	76.90	78.00	2	2,747	0.07%
2018/10/08	2	82.40	3	82.63	82.60	-1	2,705	-0.04%
2018/10/05	15	84.07	21	82.70	81.60	-6	2,732	-0.22%
2018/10/04	1	85.40	0	0.00	86.70	1	2,713	0.04%
2018/10/03	0	0.00	1	85.30	85.30	-1	2,723	-0.04%
2018/10/02	5	86.48	1	86.10	85.40	4	2,727	0.15%
2018/10/01	2	88.15	6	87.70	88.10	-4	2,723	-0.15%
2018/09/28	6	85.67	1	85.50	86.00	5	2,749	0.18%
2018/09/26	1	83.30	0	0.00	83.40	1	2,725	0.04%
2018/09/25	7	83.01	3	82.57	83.70	4	2,725	0.15%
2018/09/21	2	81.20	4	80.83	82.40	-2	2,722	-0.07%
2018/09/20	0	0.00	6	78.83	79.00	-6	2,723	-0.22%
2018/09/19	0	0.00	0.2	80.70	80.70	-0.2	2,698	-0.01%
2018/09/17	10	82.24	0	0.00	82.00	10	2,697	0.37%
2018/09/14	0	0.00	1	82.80	84.40	-1	2,685	-0.04%
2018/09/13	0	0.00	2	81.30	81.00	-2	2,676	-0.07%
2018/09/12	1	78.00	0	0.00	78.50	1	2,658	0.04%
2018/09/11	2	75.00	2	75.10	77.40	0	2,657	0.00%
2018/09/10	14	78.51	2	79.25	78.00	12	2,613	0.46%
2018/09/07	2	84.90	0	0.00	84.40	2	2,634	0.08%
2018/09/06	5	89.00	1	89.70	88.60	4	2,625	0.15%
2018/09/05	1	90.00	0	0.00	90.30	1	2,618	0.04%
2018/09/04	1	90.20	2	89.75	90.60	-1	2,592	-0.04%
2018/09/03	1	88.80	0	0.00	86.60	1	2,549	0.04%
2018/08/31	1	88.60	0	0.00	88.80	1	2,592	0.04%
2018/08/30	9	89.00	9	88.03	88.40	0	2,579	0.00%
2018/08/29	10	93.61	7	93.89	94.40	3	2,556	0.12%
2018/08/28	2	92.60	0	0.00	92.50	2	2,553	0.08%
2018/08/27	2	92.75	4	92.13	93.00	-2	2,537	-0.08%
2018/08/24	12	88.37	0	0.00	89.50	12	2,561	0.47%
2018/08/23	1	89.90	1	91.80	91.80	0	2,543	0.00%
2018/08/22	1	90.20	0	0.00	89.90	1	2,536	0.04%
2018/08/20	0	0.00	3	88.13	88.50	-3	2,505	-0.12%
2018/08/17	1	92.60	1	91.70	91.10	0	2,471	0.00%
2018/08/15	1	92.50	1	92.90	92.90	0	2,455	0.00%
2018/08/14	4	94.70	5	95.38	95.50	-1	2,477	-0.04%
2018/08/13	4	93.45	1	94.50	93.60	3	2,460	0.12%
2018/08/10	4	99.30	2	100.20	99.00	2	2,449	0.08%
2018/08/09	0	0.00	2	98.70	99.20	-2	2,407	-0.08%
2018/08/08	2	96.20	6	97.45	98.00	-4	2,384	-0.17%
2018/08/07	17	96.55	19	95.64	94.30	-2	2,351	-0.09%
2018/08/06	1	94.80	5	95.02	94.90	-4	2,370	-0.17%
2018/08/03	6	96.22	3	94.63	94.10	3	2,562	0.12%
2018/08/02	5	96.82	7	97.70	98.50	-2	2,562	-0.08%
2018/08/01	6	94.63	12	94.52	96.00	-6	2,486	-0.24%
2018/07/31	1	87.30	5	87.92	88.00	-4	2,416	-0.17%
2018/07/30	0	0.00	1	84.80	85.60	-1	2,440	-0.04%
2018/07/26	1	83.50	3	84.10	84.20	-2	2,493	-0.08%
2018/07/25	7	82.99	0	0.00	83.90	7	2,506	0.28%
2018/07/24	2	82.20	0	0.00	83.60	2	2,546	0.08%
2018/07/23	4	84.43	11	85.40	84.90	-7	2,652	-0.26%
2018/07/20	0	0.00	30	84.74	84.80	-30	2,676	-1.12%
2018/07/19	0	0.00	1	80.60	80.00	-1	2,709	-0.04%
2018/07/18	0	0.00	8	78.83	79.00	-8	2,803	-0.29%
2018/07/17	7	78.71	12	78.42	78.20	-5	2,870	-0.17%
2018/07/16	5	77.96	2	79.00	78.60	3	2,899	0.10%
2018/07/13	7	76.87	4	77.38	77.00	3	2,972	0.10%
2018/07/12	0	0.00	3	74.40	75.20	-3	2,959	-0.10%
2018/07/11	0	0.00	1	74.00	74.00	-1	2,978	-0.03%
2018/07/10	2	75.10	0	0.00	75.80	2	3,002	0.07%
2018/07/09	7	75.10	1	75.50	75.50	6	3,000	0.20%
2018/07/06	5	75.38	1	73.50	73.00	4	3,019	0.13%
2018/07/05	4	78.50	2	78.90	78.90	2	2,975	0.07%
2018/07/02	1	79.40	0	0.00	79.20	1	3,089	0.03%
2018/06/29	1	79.60	1	79.80	79.80	0	3,097	0.00%
2018/06/28	23	77.63	0	0.00	77.80	23	3,091	0.74%
2018/06/27	22	78.20	1	78.80	78.10	21	3,108	0.68%
2018/06/26	2	79.35	1	80.30	79.40	1	3,137	0.03%
2018/06/25	1	78.80	0	0.00	78.30	1	3,161	0.03%
2018/06/22	3	78.73	0	80.00	78.80	3	3,182	0.09%
2018/06/20	16	83.01	0	0.00	81.00	16	3,247	0.49%
2018/06/19	1	84.70	2	85.30	84.10	-1	3,305	-0.03%
2018/06/15	0	0.00	3	85.87	84.50	-3	3,368	-0.09%
2018/06/14	1	87.90	0	0.00	87.50	1	3,310	0.03%
2018/06/13	0	0.00	15	89.22	88.50	-15	3,321	-0.45%
2018/06/12	9	88.52	2	88.70	87.60	7	3,369	0.21%
2018/06/11	0	0.00	1	87.70	89.20	-1	3,430	-0.03%
2018/06/08	2	89.75	5	90.06	88.60	-3	3,424	-0.09%
2018/06/07	3	87.73	0	0.00	87.00	3	3,381	0.09%
2018/06/06	2	88.70	7	87.26	87.90	-5	3,391	-0.15%
2018/06/05	3	87.53	0	0.00	87.10	3	3,351	0.09%
2018/05/31	1	80.50	0	0.00	80.20	1	3,243	0.03%
2018/05/29	2	83.40	0	0.00	82.80	2	3,291	0.06%
2018/05/25	6.1	82.21	4	83.50	83.40	2.1	3,301	0.06%
2018/05/24	4	83.25	1	82.80	82.50	3	3,325	0.09%
2018/05/23	10	84.20	0	0.00	83.90	10	3,379	0.30%
2018/05/22	5	86.90	5	86.40	85.80	0	3,381	0.00%
2018/05/21	1	84.60	2	84.80	84.10	-1	3,390	-0.03%
2018/05/18	1	84.90	4	85.28	85.10	-3	3,412	-0.09%
2018/05/17	2	84.20	14	84.86	84.70	-12	3,401	-0.35%
2018/05/16	0	0.00	2	84.50	83.50	-2	3,417	-0.06%
2018/05/15	1	83.90	2	84.30	83.50	-1	3,424	-0.03%
2018/05/14	3	83.57	7	83.41	83.60	-4	3,457	-0.12%
2018/05/11	34	82.74	76	83.67	83.60	-42	3,406	-1.23%
2018/05/10	0	0.00	7	77.07	79.40	-7	3,197	-0.22%
2018/05/09	2	72.05	2	71.95	72.20	0	3,141	0.00%
2018/05/08	5	70.56	7	70.60	71.10	-2	3,089	-0.06%
2018/05/07	8	69.44	3	69.07	69.50	5	3,062	0.16%
2018/05/04	15	71.79	2	71.05	70.50	13	3,039	0.43%
2018/05/03	17	73.36	2	73.15	73.30	15	3,006	0.50%
2018/05/02	36	73.35	0	0.00	73.00	36	2,976	1.21%
2018/04/30	28	72.37	4	73.18	73.00	24	2,964	0.81%
2018/04/27	8	72.35	7	72.60	72.00	1	2,924	0.03%
2018/04/26	15	75.15	3	74.67	74.70	12	2,810	0.43%
2018/04/25	3	75.37	24	74.50	75.50	-21	2,836	-0.74%
2018/04/24	11	75.38	36	75.70	76.80	-25	2,821	-0.89%
2018/04/23	15	79.45	3	78.83	78.00	12	2,818	0.43%
2018/04/20	4	84.83	6	84.28	84.10	-2	2,781	-0.07%
2018/04/19	4	84.88	2	84.80	84.50	2	2,823	0.07%
2018/04/18	2	87.95	0	0.00	87.60	2	2,796	0.07%
2018/04/17	3	89.33	2	88.55	88.90	1	2,779	0.04%
2018/04/16	4	89.13	3	88.80	88.50	1	2,770	0.04%
2018/04/13	1	90.40	1	90.50	90.50	0	2,746	0.00%
2018/04/12	1	90.00	0	0.00	89.80	1	2,750	0.04%
2018/04/11	1	90.00	3	90.70	89.50	-2	2,745	-0.07%
2018/04/10	5	90.34	5	89.78	91.00	0	2,771	0.00%
2018/04/09	7	89.83	5	88.92	87.50	2	2,778	0.07%
2018/04/03	1	90.50	1	93.00	91.70	0	2,747	0.00%
2018/04/02	2	94.40	2	93.35	93.20	0	2,772	0.00%
2018/03/31	7	94.29	3	93.77	93.80	4	2,815	0.14%
2018/03/30	4	96.35	1	97.50	94.40	3	2,830	0.11%
2018/03/29	1	95.50	1	96.00	95.70	0	2,844	0.00%
2018/03/28	4	94.65	3	95.03	94.10	1	2,833	0.04%
2018/03/27	3	97.27	1	98.50	96.60	2	2,851	0.07%
2018/03/26	5	95.00	1	95.00	95.60	4	2,946	0.14%
2018/03/23	3	95.77	2	95.30	95.10	1	3,061	0.03%
2018/03/22	7	100.53	2	100.95	98.10	5	3,053	0.16%
2018/03/21	7	101.71	2	102.75	101.50	5	3,027	0.17%
2018/03/19	2	106.75	0	0.00	106.00	2	3,025	0.07%
2018/03/16	1	106.00	0	0.00	110.00	1	3,068	0.03%
2018/03/15	8	106.81	10	108.20	108.00	-2	3,106	-0.06%
2018/03/12	1	101.50	1	102.50	102.00	0	3,292	0.00%
2018/03/09	1	102.00	1	103.00	103.00	0	3,384	0.00%
2018/03/08	0	0.00	2	102.25	102.50	-2	3,408	-0.06%
2018/03/07	1	102.00	0	0.00	102.00	1	3,449	0.03%
2018/03/06	3	104.83	2	103.75	104.00	1	3,500	0.03%
2018/03/05	1	105.50	2	105.75	105.50	-1	3,508	-0.03%
2018/03/02	2	105.50	0	0.00	104.00	2	3,521	0.06%
2018/03/01	0	0.00	3	109.50	109.50	-3	3,489	-0.09%
2018/02/27	3	110.17	4	109.50	109.50	-1	3,476	-0.03%
2018/02/26	1	109.00	2	110.75	109.50	-1	3,510	-0.03%
2018/02/23	1	111.50	3	108.03	111.00	-2	3,484	-0.06%
2018/02/22	0	0.00	10	107.00	107.00	-10	3,427	-0.29%
2018/02/21	0	0.00	4	105.75	106.50	-4	3,435	-0.12%
2018/02/12	1	101.50	2	102.75	102.00	-1	3,415	-0.03%
2018/02/09	1	95.20	10	99.31	101.00	-9	3,417	-0.26%
2018/02/08	3	100.67	4	99.58	99.30	-1	3,395	-0.03%
2018/02/07	2	99.15	6	98.87	98.10	-4	3,375	-0.12%
2018/02/06	5	95.92	2	96.35	95.40	3	3,387	0.09%
2018/02/05	3	100.50	0	0.00	100.50	3	3,360	0.09%
2018/02/02	4	105.50	2	106.00	105.00	2	3,340	0.06%
2018/02/01	3	106.33	6	105.75	107.50	-3	3,346	-0.09%
2018/01/31	2	102.00	11	102.05	102.50	-9	3,352	-0.27%
2018/01/30	3	104.50	1	104.00	103.00	2	3,368	0.06%
2018/01/29	0	106.50	13	104.88	106.50	-13	3,358	-0.39%
2018/01/26	2	99.85	5	99.76	99.70	-3	3,331	-0.09%
2018/01/25	2	100.65	1	101.50	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	1	99.90	2	100.50	100.50	-1	3,434	-0.03%
2018/01/22	1	100.50	2	100.75	101.50	-1	3,522	-0.03%
2018/01/19	18	99.97	0	0.00	99.10	18	3,508	0.51%
2018/01/18	4	103.88	1	106.00	103.50	3	3,441	0.09%
2018/01/17	18	104.81	12	103.29	103.00	6	3,398	0.18%
2018/01/16	7	110.43	4	110.00	110.00	3	3,336	0.09%
2018/01/15	17	112.03	3	112.33	113.00	14	3,331	0.42%
2018/01/12	1	106.50	4	108.75	109.00	-3	3,324	-0.09%
2018/01/10	1	101.50	0	0.00	102.00	1	3,310	0.03%
2018/01/09	0	0.00	4	102.75	103.50	-4	3,324	-0.12%
2018/01/08	1	104.00	0	0.00	103.00	1	3,371	0.03%
2018/01/05	2	102.50	0	0.00	102.50	2	3,374	0.06%
2018/01/03	10	105.00	0.5	104.00	104.50	9.5	3,380	0.28%
2018/01/02	3	102.00	8	102.75	104.00	-5	3,441	-0.15%