台光電 (2383)-元富-高雄券商分點個股進出

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
596
漲跌
▼21
漲幅
-3.40%
成交量
8,434張
產業
上市電子零組件類股▼0.91%
1197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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/19	0	0.00	0	615.00	617.00	0	6,152	0.00%
2024/12/17	0	0.00	1.5	594.76	599.00	-1.5	6,067	-0.02%
2024/12/16	0.1	600.09	0	599.00	610.00	0.1	5,974	0.00%
2024/12/13	0	590.67	0.1	593.00	599.00	-0.1	5,896	0.00%
2024/12/12	2.1	577.33	2	577.00	573.00	0.1	5,828	0.00%
2024/12/11	1	571.96	2.1	565.04	572.00	-1.1	5,806	-0.02%
2024/12/09	0.3	541.34	1.2	545.39	550.00	-0.8	5,736	-0.01%
2024/12/06	0	533.14	1.2	536.36	533.00	-1.2	5,703	-0.02%
2024/12/05	1.1	522.31	1	526.02	527.00	0.1	5,723	0.00%
2024/12/04	0	526.33	18.8	527.67	534.00	-18.8	5,793	-0.32%
2024/12/03	0	0.00	2.2	507.26	510.00	-2.2	5,821	-0.04%
2024/12/02	1	492.50	7.6	495.57	504.00	-6.6	5,978	-0.11%
2024/11/29	0.3	468.50	0	0.00	468.50	0.3	5,899	0.00%
2024/11/28	0.2	462.50	0	0.00	463.00	0.2	5,999	0.00%
2024/11/27	1.3	466.77	0	0.00	467.50	1.3	5,978	0.02%
2024/11/26	2.2	472.72	0	0.00	468.00	2.2	5,967	0.04%
2024/11/25	1	477.01	0	0.00	478.00	1	5,908	0.02%
2024/11/22	0	480.65	3	488.00	482.00	-3	5,846	-0.05%
2024/11/21	6	471.24	11.1	471.78	473.00	-5.1	5,718	-0.09%
2024/11/20	1	448.05	1	445.00	447.50	0	5,524	0.00%
2024/11/18	1	441.50	0	0.00	424.50	1	5,479	0.02%
2024/11/13	0	0.00	3	439.00	438.50	-3	5,411	-0.06%
2024/11/12	0.1	428.00	0	0.00	429.00	0.1	5,429	0.00%
2024/11/08	0.2	436.00	0	0.00	431.50	0.2	5,508	0.00%
2024/11/07	1	435.00	1	438.00	435.00	0	5,550	0.00%
2024/11/05	0	0.00	1	425.50	427.00	-1	5,695	-0.02%
2024/11/04	0	0.00	1.2	427.91	427.00	-1.2	5,850	-0.02%
2024/11/01	2	410.75	0	0.00	427.00	2	5,985	0.03%
2024/10/29	1	419.50	0	0.00	420.00	1	6,144	0.02%
2024/10/24	0	430.00	0	0.00	428.50	0	6,227	0.00%
2024/10/23	3.1	443.50	1	445.02	444.00	2.1	6,134	0.03%
2024/10/22	1	431.63	2	434.75	436.00	-1	6,076	-0.02%
2024/10/21	0.1	429.00	0	0.00	428.50	0.1	6,054	0.00%
2024/10/18	1	420.66	0	0.00	420.00	1	6,056	0.02%
2024/10/17	0	430.00	1	429.50	431.50	-1	6,020	-0.02%
2024/10/15	0	422.50	0	0.00	418.00	0	5,960	0.00%
2024/10/11	0.2	416.90	0	0.00	416.00	0.2	6,013	0.00%
2024/10/09	2	420.00	2	419.50	419.00	0	5,975	0.00%
2024/10/08	3.1	425.70	3.5	431.79	433.00	-0.4	5,916	-0.01%
2024/10/07	1.2	426.67	4	429.38	431.50	-2.8	5,896	-0.05%
2024/10/04	6	421.11	2	421.25	414.50	4	5,872	0.07%
2024/10/01	2.2	438.64	1	451.50	442.00	1.2	5,795	0.02%
2024/09/30	3.4	453.85	0	0.00	447.00	3.4	5,737	0.06%
2024/09/27	0	469.07	1	465.50	468.00	-1	5,820	-0.02%
2024/09/26	3	471.50	2	469.75	466.00	1	5,899	0.02%
2024/09/25	0	466.50	1	468.00	473.00	-1	5,879	-0.02%
2024/09/24	2	458.02	0	0.00	461.50	2	5,876	0.03%
2024/09/23	0.3	470.00	0	0.00	468.50	0.3	5,936	0.00%
2024/09/20	0	475.50	0	0.00	472.00	0	6,047	0.00%
2024/09/19	0	0.00	2	472.50	475.00	-2	6,065	-0.03%
2024/09/18	1.2	462.67	1	472.50	458.00	0.2	6,102	0.00%
2024/09/16	1.1	469.32	1	472.50	472.00	0.1	6,138	0.00%
2024/09/13	3.2	472.82	0	0.00	463.50	3.2	6,170	0.05%
2024/09/12	1	479.49	2.2	476.59	479.50	-1.2	6,136	-0.02%
2024/09/10	1.2	464.39	0	0.00	458.00	1.2	6,118	0.02%
2024/09/09	1.2	474.72	0	0.00	479.50	1.2	6,082	0.02%
2024/09/06	1	483.50	7	483.14	490.50	-6	6,104	-0.10%
2024/09/05	3	487.67	3	489.50	491.00	0	6,149	0.00%
2024/09/04	4	480.00	1.6	484.63	468.00	2.4	6,092	0.04%
2024/09/03	0.1	497.02	16.2	494.01	500.00	-16.1	5,961	-0.27%
2024/09/02	0.3	472.04	0	481.00	470.50	0.2	5,795	0.00%
2024/08/30	2	454.76	1.2	455.16	465.00	0.8	5,702	0.01%
2024/08/29	0	437.50	4.1	438.90	440.00	-4.1	5,615	-0.07%
2024/08/28	1.1	446.80	2	449.50	451.50	-0.9	5,687	-0.02%
2024/08/27	1.3	442.81	1.1	442.90	443.50	0.2	5,691	0.00%
2024/08/26	4.4	445.76	0	448.50	439.00	4.4	5,729	0.08%
2024/08/23	5.2	437.71	0	0.00	446.00	5.2	5,708	0.09%
2024/08/22	1.3	431.85	1	433.50	433.00	0.3	5,720	0.01%
2024/08/21	0.1	432.00	0	0.00	430.00	0.1	5,774	0.00%
2024/08/20	0	0.00	0	442.00	431.00	0	5,768	0.00%
2024/08/19	0	438.25	0	438.00	437.50	0	5,756	0.00%
2024/08/16	1.1	438.24	0	440.50	437.50	1.1	5,746	0.02%
2024/08/15	0.1	434.30	0	436.50	436.00	0	5,737	0.00%
2024/08/14	0.1	433.29	0	0.00	433.00	0.1	5,777	0.00%
2024/08/13	4.2	431.56	5	428.60	428.00	-0.8	5,868	-0.01%
2024/08/12	0	0.00	1.1	447.95	446.50	-1.1	5,919	-0.02%
2024/08/09	1.3	444.38	0	0.00	439.50	1.3	5,964	0.02%
2024/08/08	2	443.00	3.3	440.39	442.00	-1.3	5,932	-0.02%
2024/08/07	4.1	436.21	4	444.87	444.00	0.1	5,920	0.00%
2024/08/06	0.2	411.41	1	415.50	426.50	-0.8	5,771	-0.01%
2024/08/05	2	379.00	1.3	387.28	388.00	0.7	5,626	0.01%
2024/08/02	0	414.50	1	426.00	413.50	-1	5,508	-0.02%
2024/08/01	1.2	422.42	1	451.00	420.50	0.2	5,502	0.00%
2024/07/31	0.1	433.09	0	0.00	438.00	0.1	5,419	0.00%
2024/07/30	0.2	427.35	1	424.00	431.00	-0.8	5,478	-0.02%
2024/07/29	0	0.00	0.1	410.00	411.00	-0.1	5,583	0.00%
2024/07/26	2	421.03	0	0.00	416.50	2	5,630	0.04%
2024/07/23	0	429.48	0.1	436.00	440.00	-0.1	5,658	0.00%
2024/07/22	0.1	424.67	0	0.00	416.50	0.1	5,673	0.00%
2024/07/19	0	439.17	0.2	440.00	433.50	-0.2	5,719	0.00%
2024/07/18	12.1	447.48	1	446.00	447.50	11.1	5,788	0.19%
2024/07/17	1	468.00	0	0.00	462.00	1	5,844	0.02%
2024/07/16	0	477.50	0	0.00	474.50	0	5,896	0.00%
2024/07/15	1	469.92	4	467.75	470.00	-3	5,991	-0.05%
2024/07/12	14.1	479.19	2.5	485.10	470.00	11.6	6,003	0.19%
2024/07/11	1.2	507.00	0	509.00	500.00	1.1	5,985	0.02%
2024/07/10	0	0.00	0	509.00	509.00	0	6,077	0.00%
2024/07/09	0	0.00	1	497.50	506.00	-1	6,162	-0.02%
2024/07/08	1	505.00	6	503.00	501.00	-5	6,159	-0.08%
2024/07/05	0	506.00	0	0.00	508.00	0	6,216	0.00%
2024/07/04	0	0.00	0	494.75	494.00	0	6,349	0.00%
2024/07/03	1	492.01	1	501.95	492.50	0	6,460	0.00%
2024/07/02	0	478.75	1	473.00	484.50	-1	6,606	-0.02%
2024/07/01	1	470.50	0	0.00	466.00	1	6,592	0.02%
2024/06/27	7	476.64	4	476.63	479.50	3	6,631	0.05%
2024/06/26	0.4	475.50	9.2	476.96	472.50	-8.8	6,571	-0.13%
2024/06/25	1	462.00	0	0.00	464.00	1	6,528	0.02%
2024/06/24	0.7	457.41	3	459.83	457.50	-2.3	6,484	-0.04%
2024/06/21	0	0.00	1	451.50	453.00	-1	6,455	-0.02%
2024/06/20	0	456.50	1.5	459.67	462.50	-1.5	6,419	-0.02%
2024/06/19	1.3	452.23	2	449.01	444.50	-0.7	6,483	-0.01%
2024/06/18	1	452.00	0	451.00	451.00	1	6,593	0.02%
2024/06/17	1	450.00	0	0.00	450.00	1	6,700	0.01%
2024/06/14	0	455.02	11	460.09	462.00	-11	6,810	-0.16%
2024/06/13	1	460.50	1.2	463.91	451.50	-0.2	6,857	0.00%
2024/06/12	0	447.25	10.1	450.42	452.50	-10.1	6,994	-0.14%
2024/06/11	0.1	423.00	0	0.00	422.50	0.1	7,101	0.00%
2024/06/07	4	440.75	3	441.00	438.00	1	7,321	0.01%
2024/06/06	3	437.50	2	439.48	442.00	1	7,507	0.01%
2024/06/05	2	432.25	0	0.00	434.50	2	7,476	0.03%
2024/06/04	2.1	430.62	1	435.50	430.50	1.1	7,583	0.01%
2024/06/03	6.2	435.52	3	436.33	435.00	3.2	7,691	0.04%
2024/05/31	10	416.00	12	417.46	408.50	-2	7,645	-0.03%
2024/05/30	1.1	415.76	0	0.00	415.50	1.1	7,692	0.01%
2024/05/29	0	426.00	1	426.50	427.00	-1	7,737	-0.01%
2024/05/28	0.1	430.50	0	0.00	422.50	0.1	7,827	0.00%
2024/05/27	1.2	432.50	6	439.00	434.50	-4.8	7,838	-0.06%
2024/05/24	6	426.67	1	427.50	430.50	5	7,852	0.06%
2024/05/23	1	431.51	1	432.00	430.50	0	7,897	0.00%
2024/05/22	10	426.80	3	431.33	431.00	7	7,967	0.09%
2024/05/21	3.1	430.68	0	0.00	424.50	3.1	8,028	0.04%
2024/05/20	5.1	441.11	1	432.00	432.00	4.1	8,053	0.05%
2024/05/17	1.7	447.59	1.9	445.56	448.00	-0.2	8,074	0.00%
2024/05/16	0	434.00	6.4	437.19	433.50	-6.4	8,010	-0.08%
2024/05/15	1	416.67	24	418.38	420.50	-23	7,970	-0.29%
2024/05/10	7	419.57	3	416.17	416.00	4	8,215	0.05%
2024/05/09	11	422.27	7	426.64	422.50	4	8,286	0.05%
2024/05/08	2	422.75	22	425.84	425.50	-20	8,360	-0.24%
2024/05/07	0	413.50	7	412.00	420.00	-7	8,507	-0.08%
2024/05/06	0	432.00	31	430.79	426.00	-31	8,470	-0.37%
2024/05/03	1.3	417.38	0	0.00	416.50	1.3	8,418	0.01%
2024/05/02	2	429.22	3.1	425.50	421.50	-1.1	8,368	-0.01%
2024/04/30	3	412.69	23.1	416.41	412.00	-20	8,227	-0.24%
2024/04/29	1	404.51	9	408.72	406.50	-8	8,230	-0.10%
2024/04/26	2	396.50	5	398.10	397.00	-3	8,378	-0.04%
2024/04/25	6	390.33	0	0.00	382.50	6	8,393	0.07%
2024/04/24	0	389.00	14	394.68	391.50	-14	8,323	-0.17%
2024/04/23	3.1	369.69	62	364.91	376.00	-58.9	8,233	-0.72%
2024/04/22	59	359.87	0	0.00	350.50	59	8,168	0.72%
2024/04/19	9	370.22	10	372.00	375.50	-1	8,133	-0.01%
2024/04/18	5	381.71	7	377.07	385.00	-2	8,075	-0.02%
2024/04/17	23	373.52	0	0.00	372.50	23	8,074	0.28%
2024/04/16	11	373.23	8	379.44	374.50	3	8,012	0.04%
2024/04/15	9.1	389.80	0	0.00	383.00	9.1	7,911	0.12%
2024/04/12	6.6	403.23	0	0.00	402.00	6.6	7,801	0.08%
2024/04/11	15	403.03	1	400.50	400.50	14	7,786	0.18%
2024/04/10	35.1	421.75	1	408.13	405.50	34.1	7,726	0.44%
2024/04/09	2.3	438.16	13	439.62	434.50	-10.7	7,536	-0.14%
2024/04/08	34.1	431.59	8.2	436.17	445.00	26	7,447	0.35%
2024/04/03	10.1	412.31	13	416.15	410.50	-2.9	7,161	-0.04%
2024/04/02	5	403.50	0	0.00	400.50	5	7,099	0.07%
2024/04/01	1	398.00	0	0.00	398.50	1	7,050	0.01%
2024/03/29	11	402.95	3.1	406.00	403.50	7.9	6,968	0.11%
2024/03/28	5	408.40	11.6	406.42	403.00	-6.6	6,929	-0.10%
2024/03/26	2.1	412.53	0	0.00	409.00	2.1	6,928	0.03%
2024/03/25	1	422.00	2	424.25	420.50	-1	6,947	-0.01%
2024/03/22	3	433.16	10	434.00	427.50	-7	6,991	-0.10%
2024/03/21	0	420.50	5	426.00	420.50	-5	6,932	-0.07%
2024/03/20	6	406.67	4	410.88	406.00	2	6,892	0.03%
2024/03/19	6	416.25	1	420.00	418.00	5	6,850	0.07%
2024/03/18	0	0.00	2	409.50	412.00	-2	6,707	-0.03%
2024/03/15	3	409.16	2	408.50	414.00	1	6,620	0.02%
2024/03/14	14.4	396.94	2.1	403.67	394.00	12.3	6,383	0.19%
2024/03/13	12.2	410.68	0	0.00	405.00	12.2	6,128	0.20%
2024/03/12	14	466.00	0	0.00	450.00	14	5,815	0.24%
2024/03/11	2	494.01	1	493.50	496.00	1	5,591	0.02%
2024/03/08	3	498.33	1	494.50	490.00	2	5,572	0.04%
2024/03/07	0	532.00	1.1	521.33	522.00	-1	5,537	-0.02%
2024/03/06	0	0.00	1	515.01	514.00	-1	5,502	-0.02%
2024/03/05	0	501.25	1	504.00	498.50	-1	5,595	-0.02%
2024/03/04	1	494.00	2	494.00	487.00	-1	5,646	-0.02%
2024/03/01	1	494.00	1	489.00	494.00	0	5,785	0.00%
2024/02/29	2.6	500.46	0	0.00	495.00	2.6	5,748	0.05%
2024/02/27	4	514.23	1	507.00	504.00	3	5,705	0.05%
2024/02/26	5.2	519.08	3	522.67	524.00	2.2	5,677	0.04%
2024/02/23	4.8	519.98	0	0.00	510.00	4.8	5,669	0.08%
2024/02/22	1	509.01	1	513.00	490.50	0	5,654	0.00%
2024/02/21	3	493.67	2	496.75	492.50	1	5,673	0.02%
2024/02/20	1	495.00	1	500.00	509.00	0	5,651	0.00%
2024/02/19	1	518.00	0	0.00	515.00	1	5,618	0.02%
2024/02/16	0	0.00	1	535.97	534.00	-1	5,631	-0.02%
2024/02/15	0	540.83	2	542.00	545.00	-2	5,569	-0.04%
2024/02/05	11	486.77	16	488.53	497.50	-5	5,468	-0.09%
2024/02/02	7	471.36	7	476.51	475.00	0	5,374	0.00%
2024/02/01	14	450.50	9	446.50	450.00	5	5,267	0.10%
2024/01/31	5	461.50	5	463.54	461.00	0	5,211	0.00%
2024/01/30	3	454.34	3	456.33	470.50	0	5,137	0.00%
2024/01/29	0	430.00	0	432.50	431.50	0	5,004	0.00%
2024/01/25	35	416.80	35	419.96	414.50	0	5,057	0.00%
2024/01/24	11	433.18	10	433.50	424.50	1	5,060	0.02%
2024/01/23	1	435.00	4	433.88	439.00	-3	5,118	-0.06%
2024/01/22	0	424.25	20	427.59	435.50	-20	5,055	-0.40%
2024/01/19	13	396.73	16.1	389.04	396.00	-3.1	4,915	-0.06%
2024/01/17	1	385.50	1	390.98	385.00	0	4,957	0.00%
2024/01/16	1	391.91	16.5	393.03	392.00	-15.5	4,953	-0.31%
2024/01/15	1	385.50	0	0.00	385.00	1	4,943	0.02%
2024/01/12	2	380.00	3	380.17	381.50	-1	4,934	-0.02%
2024/01/11	2	366.19	3	370.83	376.00	-1	4,942	-0.02%
2024/01/08	0	363.50	0	0.00	363.00	0	5,081	0.00%
2024/01/04	5	358.00	0	0.00	361.50	5	5,204	0.10%
2024/01/02	1.1	367.50	0	0.00	366.00	1.1	5,306	0.02%
2023/12/28	1	381.00	0	381.50	377.00	1	5,329	0.02%
2023/12/27	0	0.00	2	376.00	377.50	-2	5,332	-0.04%
2023/12/19	0.1	363.00	0	0.00	365.50	0.1	5,498	0.00%
2023/12/18	5	370.80	1	372.00	368.50	4	5,526	0.07%
2023/12/15	11	374.91	1	376.50	376.00	10	5,540	0.18%
2023/12/14	10	377.30	9	376.28	378.00	1	5,498	0.02%
2023/12/12	1.1	384.18	0	0.00	381.00	1.1	5,549	0.02%
2023/12/11	13	392.50	10	393.00	391.50	3	5,579	0.05%
2023/12/08	0	390.50	1	392.00	393.50	-1	5,705	-0.02%
2023/12/05	20	386.00	20	378.60	385.00	0	5,852	0.00%
2023/12/04	1	390.01	0	400.00	391.50	1	5,829	0.02%
2023/12/01	31	383.05	33	390.53	389.00	-2	5,874	-0.03%
2023/11/30	6	376.50	0	0.00	380.00	6	5,930	0.10%
2023/11/29	2.2	376.41	0	0.00	372.00	2.2	5,868	0.04%
2023/11/28	12.2	380.13	0	0.00	378.50	12.2	5,842	0.21%
2023/11/27	10	399.00	10	402.00	398.00	0	5,820	0.00%
2023/11/23	32	423.50	32	424.78	422.50	0	5,871	0.00%
2023/11/22	70	423.07	70	426.58	424.50	0	5,915	0.00%
2023/11/21	13	430.46	13	433.65	436.00	0	6,000	0.00%
2023/11/20	3	433.51	3.6	428.23	440.00	-0.6	6,070	-0.01%
2023/11/14	0	427.00	0	0.00	419.00	0	6,211	0.00%
2023/11/13	7	419.79	7	420.00	422.00	0	6,319	0.00%
2023/11/10	0	0.00	4	416.25	417.00	-4	6,407	-0.06%
2023/11/09	0	412.00	0	0.00	413.50	0	6,520	0.00%
2023/11/08	4	408.13	4	409.88	404.00	0	6,595	0.00%
2023/11/07	1	398.50	1	398.50	399.50	0	6,763	0.00%
2023/11/06	0	0.00	3	399.50	400.50	-3	6,990	-0.04%
2023/11/02	3	382.50	3	387.00	383.00	0	7,272	0.00%
2023/11/01	2	358.50	2	361.50	363.00	0	7,436	0.00%
2023/10/31	1.1	374.99	1	381.00	359.00	0.1	7,586	0.00%
2023/10/26	57.1	396.80	57	398.68	388.50	0.1	8,058	0.00%
2023/10/24	3	407.83	2	410.00	413.50	1	8,295	0.01%
2023/10/23	0	0.00	1	400.50	400.00	-1	8,366	-0.01%
2023/10/20	1	392.50	1	395.50	403.00	0	8,567	0.00%
2023/10/19	0	401.00	0	396.50	400.00	0	8,664	0.00%
2023/10/18	1.1	400.73	1	403.00	402.00	0.1	8,826	0.00%
2023/10/17	1.2	407.17	1	409.50	418.00	0.2	8,909	0.00%
2023/10/13	1.2	436.31	2	442.00	425.50	-0.8	9,119	-0.01%
2023/10/06	2	441.00	1	441.00	439.50	1	9,245	0.01%
2023/10/05	3	440.33	3	442.17	445.00	0	9,295	0.00%
2023/10/02	2	444.01	26	448.69	449.00	-24	9,539	-0.25%
2023/09/28	24	429.04	0.5	428.50	428.00	23.6	9,576	0.25%
2023/09/26	0	414.50	2	414.50	415.00	-2	9,796	-0.02%
2023/09/25	0	0.00	0	408.56	408.50	0	9,809	0.00%
2023/09/22	10	392.50	13	391.54	402.00	-3	9,809	-0.03%
2023/09/21	16.1	390.37	12	391.75	392.50	4.1	9,762	0.04%
2023/09/20	4	409.00	7	413.57	406.50	-3	9,686	-0.03%
2023/09/19	0.1	399.99	0	0.00	398.00	0.1	9,659	0.00%
2023/09/18	7	408.14	4	407.00	406.50	3	9,634	0.03%
2023/09/15	22	423.39	22	417.36	423.00	0	9,593	0.00%
2023/09/14	0	427.50	10	424.00	424.00	-10	9,530	-0.10%
2023/09/13	33.1	413.90	23	420.17	421.50	10.1	9,503	0.11%
2023/09/12	10	434.00	10	435.50	431.00	0	9,412	0.00%
2023/09/11	1.2	434.09	1	423.50	437.00	0.2	9,418	0.00%
2023/09/08	72	449.35	72	444.93	446.50	0	9,407	0.00%
2023/09/07	1	445.00	0	0.00	446.50	1	9,388	0.01%
2023/09/06	2	444.75	3	450.83	450.00	-1	9,425	-0.01%
2023/09/05	3	449.33	2	450.50	455.00	1	9,387	0.01%
2023/09/04	1	431.51	2	436.50	439.00	-1	9,411	-0.01%
2023/09/01	54	444.09	54	446.99	438.50	0	9,406	0.00%
2023/08/31	4	434.00	6.5	438.94	437.50	-2.5	9,347	-0.03%
2023/08/30	2	420.00	5	418.90	415.50	-3	9,152	-0.03%
2023/08/29	0.1	403.00	0	0.00	403.50	0.1	9,075	0.00%
2023/08/28	0.3	405.20	0.1	415.00	404.00	0.2	9,055	0.00%
2023/08/25	5.3	433.09	4	419.50	420.00	1.3	9,075	0.01%
2023/08/24	11	449.96	9	451.22	445.00	2	9,014	0.02%
2023/08/23	14	446.57	12.5	441.72	442.00	1.5	8,944	0.02%
2023/08/22	0	435.50	0	0.00	433.50	0	8,990	0.00%
2023/08/21	0	432.00	0	0.00	422.00	0	9,125	0.00%
2023/08/17	1	435.50	1	439.00	435.50	0	9,067	0.00%
2023/08/16	1	436.50	2	439.75	438.50	-1	9,107	-0.01%
2023/08/15	2	426.00	2	428.75	425.00	0	9,045	0.00%
2023/08/14	2	406.00	5	403.20	406.00	-3	8,950	-0.03%
2023/08/11	4	404.50	7	399.71	405.00	-3	8,848	-0.03%
2023/08/10	7	414.29	16.2	403.51	406.50	-9.2	8,650	-0.11%
2023/08/09	7	432.50	3	423.00	443.50	4	8,397	0.05%
2023/08/08	6	438.50	3	441.84	440.50	3	8,245	0.04%
2023/08/07	4	431.38	16	429.53	440.00	-12	8,015	-0.15%
2023/08/04	10	393.91	5	399.40	400.00	5	7,756	0.06%
2023/08/02	7	419.29	6	406.08	400.50	1	7,540	0.01%
2023/07/31	8	425.81	7	404.52	414.00	1	7,129	0.01%
2023/07/28	14	416.71	8	422.63	418.00	6	6,918	0.09%
2023/07/26	1	356.51	2	355.25	354.00	-1	6,552	-0.02%
2023/07/25	3	361.17	2	348.53	354.50	1	6,480	0.02%
2023/07/24	0.2	343.45	0	0.00	356.50	0.2	6,327	0.00%
2023/07/21	2	312.76	6	321.97	324.50	-4	6,222	-0.06%
2023/07/20	4	330.08	4	333.47	330.50	0	6,016	0.00%
2023/07/19	0	320.50	1	318.52	318.00	-1	5,812	-0.02%
2023/07/18	4	323.39	2	324.98	326.00	2	5,710	0.04%
2023/07/14	1	310.00	3.1	308.65	306.50	-2.1	5,421	-0.04%
2023/07/13	3	307.67	4	311.00	304.50	-1	5,303	-0.02%
2023/07/12	1.1	293.97	4	296.00	297.50	-2.9	5,084	-0.06%
2023/07/11	6	290.92	3.1	292.52	295.00	2.9	4,973	0.06%
2023/07/10	0	277.00	8	276.63	277.50	-8	4,809	-0.17%
2023/07/07	3	260.33	0	0.00	260.50	3	4,677	0.06%
2023/07/06	2.1	269.07	3	270.00	266.50	-0.9	4,621	-0.02%
2023/07/05	1	263.02	6	264.92	269.00	-5	4,466	-0.11%
2023/07/04	22	264.18	8.5	265.70	263.00	13.5	4,297	0.31%
2023/07/03	8	244.06	1	246.98	247.50	7	4,146	0.17%
2023/06/30	4	243.00	5	243.00	243.50	-1	4,080	-0.02%
2023/06/29	1	232.50	2	235.00	236.00	-1	4,043	-0.02%
2023/06/28	0	230.00	1	227.00	226.00	-1	4,011	-0.02%
2023/06/27	2	227.00	0	0.00	226.50	2	3,991	0.05%
2023/06/21	1	240.50	1	242.00	240.50	0	3,905	0.00%
2023/06/20	0	245.00	1	246.00	243.00	-1	3,900	-0.03%
2023/06/16	1	244.00	0	0.00	244.00	1	3,851	0.03%
2023/06/15	2	242.75	2	244.26	249.00	0	3,810	0.00%
2023/06/14	0	245.00	1	241.50	242.50	-1	3,760	-0.03%
2023/06/13	1.5	234.31	1	234.50	239.00	0.5	3,702	0.01%
2023/06/09	0	239.00	1	235.00	234.50	-1	3,630	-0.03%
2023/06/08	4	233.75	2	237.99	230.50	2	3,541	0.06%
2023/06/07	0	228.33	3.5	229.86	230.00	-3.5	3,348	-0.10%
2023/06/06	0	210.00	0	0.00	209.50	0	3,254	0.00%
2023/06/05	1	209.50	0	0.00	209.00	1	3,175	0.03%
2023/06/02	1	208.00	1	210.00	210.00	0	3,150	0.00%
2023/06/01	1	210.50	0	0.00	210.00	1	3,117	0.03%
2023/05/31	0	212.00	0	213.00	211.00	0	3,087	0.00%
2023/05/30	1	208.50	8	210.81	211.50	-7	2,964	-0.24%
2023/05/29	1	203.50	3	208.15	204.50	-2	2,894	-0.07%
2023/05/26	1	208.50	1	207.00	202.50	0	2,839	0.00%
2023/05/25	4	198.75	14.1	199.80	204.00	-10	2,658	-0.38%
2023/05/23	1	185.50	0	0.00	187.50	1	2,372	0.04%
2023/05/22	0	196.50	0	0.00	191.00	0	2,312	0.00%
2023/05/19	1	181.50	2	183.00	184.50	-1	2,104	-0.05%
2023/05/18	0	177.25	0	0.00	179.00	0	2,023	0.00%
2023/05/16	0	0.00	2	171.00	170.50	-2	1,953	-0.10%
2023/05/03	0	163.00	1	161.00	164.50	-1	2,005	-0.05%
2023/04/28	1	166.50	0	0.00	163.50	1	2,032	0.05%
2023/04/27	0	163.25	1.2	165.17	162.00	-1.2	2,000	-0.06%
2023/04/26	1.2	154.49	0	0.00	153.50	1.2	1,981	0.06%
2023/04/24	1	168.00	0	0.00	167.00	1	1,911	0.05%
2023/04/21	2	170.01	0	0.00	169.00	2	1,904	0.11%
2023/04/20	1	173.50	0	0.00	173.00	1	1,890	0.05%
2023/04/13	5	183.50	0	0.00	183.00	5	1,935	0.26%
2023/03/27	0	181.00	0	0.00	180.00	0	2,214	0.00%
2023/03/22	0	0.00	2	177.50	178.50	-2	2,297	-0.09%
2023/03/21	0	171.50	0	0.00	173.00	0	2,283	0.00%
2023/03/20	1	169.50	0	0.00	170.50	1	2,320	0.04%
2023/03/17	0	170.00	3	169.67	170.50	-3	2,347	-0.13%
2023/03/15	6	172.83	0	0.00	171.00	6	2,383	0.25%
2023/03/14	1.1	172.91	0	0.00	172.50	1.1	2,398	0.05%
2023/03/09	0	0.00	1	191.50	190.00	-1	2,430	-0.04%
2023/03/03	0	192.50	0	0.00	189.50	0	2,570	0.00%
2023/03/01	0	0.00	1	188.00	188.00	-1	2,735	-0.04%
2023/02/24	0	193.50	0	0.00	190.50	0	2,750	0.00%
2023/02/22	0	186.00	0	0.00	185.50	0	2,718	0.00%
2023/02/13	1	193.00	2	191.75	191.50	-1	2,881	-0.03%
2023/02/10	0	0.00	1	190.50	190.00	-1	2,908	-0.03%
2023/02/09	3	188.83	0	0.00	190.00	3	2,945	0.10%
2023/02/07	1	184.00	0	0.00	184.00	1	3,031	0.03%
2023/02/06	2.2	183.08	0	0.00	182.50	2.2	3,160	0.07%
2023/02/03	4	191.25	16	189.66	190.00	-12	3,245	-0.37%
2023/02/01	7	191.93	5	188.00	189.00	2	3,302	0.06%
2023/01/31	5	185.50	7	180.50	180.50	-2	3,288	-0.06%
2023/01/17	1	178.00	1	176.50	178.50	0	3,369	0.00%
2023/01/16	6	175.82	0	0.00	176.50	6	3,386	0.18%
2023/01/13	0	0.00	0	182.00	180.00	0	3,337	0.00%
2023/01/12	0	183.00	0	0.00	184.00	0	3,371	0.00%
2023/01/11	0.2	182.50	0	184.50	181.00	0.2	3,365	0.01%
2023/01/10	0	185.00	0	0.00	186.00	0	3,366	0.00%
2023/01/09	7	182.50	0	0.00	185.00	7	3,375	0.21%
2023/01/06	0	0.00	0	174.00	176.50	0	3,373	0.00%
2023/01/04	0	179.50	0	0.00	180.00	0	3,390	0.00%
2023/01/03	0	174.50	0	0.00	176.50	0	3,431	0.00%
2022/12/27	0	175.50	0	0.00	176.00	0	3,500	0.00%
2022/12/12	0	0.00	0	191.50	189.50	0	3,493	0.00%
2022/12/09	0	194.75	0	0.00	197.50	0	3,503	0.00%
2022/12/08	0	192.33	0	0.00	193.50	0	3,518	0.00%
2022/12/07	1	182.00	0	0.00	186.50	1	3,491	0.03%
2022/12/06	5	189.00	0	191.50	189.50	5	3,461	0.14%
2022/12/05	0	192.50	0	193.00	191.50	0	3,449	0.00%
2022/12/02	0	0.00	0	191.91	190.50	0	3,496	0.00%
2022/12/01	0	196.50	0	0.00	196.50	0	3,531	0.00%
2022/11/30	0	192.50	0	0.00	190.50	0	3,578	0.00%
2022/11/29	0	184.50	0	181.50	182.50	0	3,620	0.00%
2022/11/28	0	0.00	0	179.00	180.50	0	3,671	0.00%
2022/11/25	1	180.06	0	185.00	180.00	1	3,647	0.03%
2022/11/23	1	179.09	12	182.92	186.00	-11	3,528	-0.31%
2022/11/22	0	175.50	1	177.00	177.00	-1	3,454	-0.03%
2022/11/21	0	173.50	0	173.00	172.50	0	3,430	0.00%
2022/11/18	0	175.00	0	0.00	175.50	0	3,459	0.00%
2022/11/17	0	175.14	0	0.00	175.50	0	3,470	0.00%
2022/11/16	0	174.50	0	0.00	174.00	0	3,471	0.00%
2022/11/14	0	172.00	1	172.50	172.00	-1	3,506	-0.03%
2022/11/11	1	175.50	1	174.00	174.50	0	3,486	0.00%
2022/11/10	0	0.00	2	170.00	170.50	-2	3,450	-0.06%
2022/11/09	0	0.00	1	168.00	169.00	-1	3,468	-0.03%
2022/11/02	3	159.50	3	159.83	157.50	0	3,363	0.00%
2022/11/01	1	148.00	0	0.00	148.00	1	3,226	0.03%
2022/10/31	0	143.00	0	0.00	146.50	0	3,131	0.00%
2022/10/27	0	138.50	0	0.00	139.00	0	3,076	0.00%
2022/10/25	1	132.00	1	135.50	136.00	0	3,023	0.00%
2022/10/14	1	141.00	2	142.25	141.50	-1	3,065	-0.03%
2022/10/13	0	0.00	1	136.50	136.50	-1	3,131	-0.03%
2022/10/11	11	139.55	0	0.00	139.50	11	3,176	0.35%
2022/10/06	1	162.00	0	160.90	159.50	1	3,267	0.03%
2022/09/29	2	164.75	1	161.50	158.50	1	3,321	0.03%
2022/09/28	5	171.99	0	0.00	168.00	5	3,262	0.15%
2022/09/26	0	0.00	0	167.00	167.50	0	3,118	0.00%
2022/09/22	2	168.50	1	166.00	168.50	1	3,127	0.03%
2022/09/16	1	174.50	2	174.50	171.50	-1	3,070	-0.03%
2022/09/15	0	172.00	0	0.00	174.00	0	3,024	0.00%
2022/09/13	1	171.50	0	0.00	171.00	1	3,027	0.03%
2022/09/12	1	173.50	0	0.00	171.00	1	3,028	0.03%
2022/09/06	4	175.75	4	165.00	164.50	0	2,930	0.00%
2022/09/02	0	168.50	0	0.00	170.00	0	2,688	0.00%
2022/08/25	1	164.50	0	0.00	164.50	1	2,592	0.04%
2022/08/24	0	0.00	5	173.00	173.00	-5	2,555	-0.20%
2022/08/19	0	181.00	1	179.00	176.50	-1	2,493	-0.04%
2022/08/17	1	176.00	0	0.00	176.00	1	2,481	0.04%
2022/08/16	0	0.00	1	175.50	175.00	-1	2,477	-0.04%
2022/08/15	0	176.50	0	0.00	176.50	0	2,462	0.00%
2022/08/12	0	170.00	0	0.00	171.00	0	2,394	0.00%
2022/08/11	0	0.00	2	164.00	166.50	-2	2,376	-0.08%
2022/08/09	2	163.00	0	0.00	163.00	2	2,380	0.08%
2022/08/04	1	161.00	0	0.00	162.00	1	2,458	0.04%
2022/08/03	0	0.00	1	163.50	161.50	-1	2,441	-0.04%
2022/08/02	5	166.00	1	166.50	163.00	4	2,444	0.16%
2022/08/01	0	0.00	1	164.00	168.00	-1	2,423	-0.04%
2022/07/29	0	0.00	1	167.00	166.00	-1	2,395	-0.04%
2022/07/28	2	161.00	0	0.00	158.50	2	2,385	0.08%
2022/07/22	1	166.50	0	0.00	166.50	1	2,397	0.04%
2022/07/21	0	169.00	0	0.00	170.00	0	2,338	0.00%
2022/07/20	1	163.50	0	0.00	163.50	1	2,298	0.04%
2022/07/19	1	158.00	0	0.00	160.00	1	2,216	0.05%
2022/07/14	0	0.00	1	156.00	157.00	-1	2,025	-0.05%
2022/07/12	2	153.25	0	0.00	151.50	2	1,835	0.11%
2022/07/08	1	166.50	0	0.00	166.50	1	1,783	0.06%
2022/07/06	1	166.00	0	0.00	163.50	1	1,751	0.06%
2022/07/04	0	0.00	1	175.50	172.50	-1	1,732	-0.06%
2022/07/01	1	173.50	0	0.00	173.50	1	1,731	0.06%
2022/06/30	2	180.50	1	178.50	178.50	1	1,713	0.06%
2022/06/29	0	0.00	1	188.50	189.00	-1	1,677	-0.06%
2022/06/22	2	184.00	0	0.00	184.00	2	1,614	0.12%
2022/06/20	0	0.00	0.2	205.50	195.50	-0.2	1,538	-0.02%
2022/06/17	0.1	205.00	0	0.00	206.00	0.1	1,509	0.01%
2022/06/16	1	218.00	0	0.00	212.50	1	1,477	0.07%
2022/06/08	1	240.00	1	242.50	239.50	0	1,503	0.00%
2022/05/31	0	0.00	1	233.50	232.50	-1	1,536	-0.07%
2022/05/30	1	231.00	0	0.00	233.00	1	1,546	0.06%
2022/05/26	0	232.00	0	0.00	233.00	0	1,531	0.00%
2022/05/18	0	228.00	1	230.00	227.50	-1	1,547	-0.06%
2022/05/13	1	224.00	1	226.00	224.00	0	1,473	0.00%
2022/05/12	0	216.50	0	0.00	213.00	0	1,431	0.00%
2022/05/05	1	222.00	0	0.00	222.00	1	1,487	0.07%
2022/05/04	0	222.00	0	0.00	222.00	0	1,487	0.00%
2022/04/29	0	220.50	1	222.50	222.00	-1	1,468	-0.07%
2022/04/28	1	220.50	0	0.00	216.00	1	1,471	0.07%
2022/04/21	1	245.00	1	242.00	245.00	0	1,511	0.00%
2022/04/08	0	263.00	0	0.00	257.00	0	1,745	0.00%
2022/03/30	0	263.50	0	0.00	261.00	0	1,753	0.00%
2022/03/28	0	260.00	2	259.00	261.00	-2	1,798	-0.11%
2022/03/21	0	259.50	0	0.00	256.00	0	1,896	0.00%
2022/03/17	0	255.00	0	0.00	258.50	0	1,923	0.00%
2022/03/14	1	249.50	0	0.00	252.50	1	1,981	0.05%
2022/03/11	1	254.50	0	0.00	253.00	1	2,037	0.05%
2022/03/10	0	260.00	0	0.00	260.00	0	2,060	0.00%
2022/03/08	1	254.00	1	259.00	254.00	0	2,144	0.00%
2022/03/03	1	275.50	1	274.00	274.00	0	2,377	0.00%
2022/03/01	0	0.00	1	273.00	273.00	-1	2,729	-0.04%
2022/02/25	3	274.50	2	270.00	270.00	1	2,809	0.04%
2022/02/24	0	0.00	0	282.50	279.00	0	2,769	0.00%
2022/02/21	0	0.00	1	276.00	278.00	-1	2,767	-0.04%
2022/02/10	0	281.00	0	0.00	285.50	0	2,800	0.00%
2022/02/09	0	280.00	0	276.00	275.50	0	2,765	0.00%
2022/02/08	0	281.75	0	0.00	275.00	0	2,765	0.00%
2022/02/07	0	272.00	3	271.50	271.50	-3	2,729	-0.11%
2022/01/26	1	256.50	1	266.00	264.50	0	2,744	0.00%
2022/01/25	0	0.00	17	264.41	265.00	-17	2,759	-0.62%
2022/01/21	1	270.50	1	276.00	273.00	0	2,912	0.00%
2022/01/19	0	279.00	0	0.00	281.50	0	3,081	0.00%
2022/01/18	1	276.00	2	280.50	276.00	-1	3,068	-0.03%
2022/01/14	0	266.00	0	0.00	267.00	0	3,005	0.00%
2022/01/11	3	264.83	0	0.00	262.50	3	3,042	0.10%
2022/01/07	1	273.50	0	0.00	273.00	1	3,006	0.03%
2022/01/06	0	286.00	0	0.00	285.00	0	2,994	0.00%
2022/01/05	0	279.25	0	0.00	280.50	0	2,959	0.00%
2022/01/04	0	0.00	1	278.00	277.00	-1	2,944	-0.03%
2022/01/03	1	281.51	2	289.01	277.50	-1	2,917	-0.03%
2021/12/29	0	280.00	0	0.00	279.50	0	2,985	0.00%
2021/12/23	1	280.00	1	281.00	281.00	0	3,102	0.00%
2021/12/17	1	280.00	0	0.00	276.50	1	3,522	0.03%
2021/12/16	0	282.75	0	0.00	282.50	0	3,690	0.00%
2021/12/10	0	279.50	0	0.00	280.00	0	3,791	0.00%
2021/12/08	0	0.00	11	279.77	280.00	-11	3,740	-0.29%
2021/12/07	4	286.62	4	278.63	278.00	0	3,726	0.00%
2021/12/01	0	0.00	1	274.00	279.50	-1	3,713	-0.03%
2021/11/30	2	286.25	1	278.50	280.00	1	3,673	0.03%
2021/11/29	0	277.00	2	277.50	280.00	-2	3,617	-0.06%
2021/11/26	2	263.50	1	266.97	272.50	1	3,556	0.03%
2021/11/25	5	255.41	7	262.07	269.50	-2	3,423	-0.06%
2021/11/24	10	243.50	3	242.67	245.00	7	3,223	0.22%
2021/11/19	1	227.00	0	0.00	227.50	1	3,205	0.03%
2021/11/17	4	232.00	0	0.00	233.00	4	3,299	0.12%
2021/11/15	0	235.50	0	0.00	234.00	0	3,504	0.00%
2021/11/12	0	233.50	0	0.00	232.00	0	3,568	0.00%
2021/11/03	7	233.36	0	0.00	232.00	7	3,768	0.19%
2021/10/29	0	246.00	0	0.00	240.50	0	3,719	0.00%
2021/10/28	20	242.95	7	245.70	240.50	13	3,647	0.36%
2021/10/20	0	219.50	0	0.00	217.00	0	3,648	0.00%
2021/10/19	0	216.50	0	0.00	215.00	0	3,662	0.00%
2021/10/14	0	0.00	2	207.50	206.50	-2	3,801	-0.05%
2021/10/13	2	200.00	0	0.00	200.00	2	3,932	0.05%
2021/10/07	0	211.00	0	0.00	211.50	0	4,235	0.00%
2021/09/30	1	216.01	0	0.00	217.50	1	4,747	0.02%
2021/09/29	0	0.00	6	211.83	214.50	-6	4,766	-0.13%
2021/09/27	0	0.00	1	225.00	226.00	-1	4,791	-0.02%
2021/09/24	8	239.31	1	246.50	238.00	7	4,799	0.15%
2021/09/23	1	246.51	2	245.97	249.00	-1	4,906	-0.02%
2021/09/17	1	227.50	1	229.00	227.50	0	4,910	0.00%
2021/09/16	0	230.50	0	0.00	231.00	0	4,935	0.00%
2021/09/14	1	222.50	1	222.00	222.50	0	5,053	0.00%
2021/09/06	1	233.50	0	0.00	231.00	1	5,819	0.02%
2021/09/03	0	0.00	15	228.30	232.00	-15	6,323	-0.24%
2021/09/02	4	234.88	1	234.00	232.00	3	6,761	0.04%
2021/09/01	12	235.38	1	236.00	237.00	11	6,895	0.16%
2021/08/30	3	230.00	3	228.00	230.00	0	6,954	0.00%
2021/08/25	2	237.50	0	0.00	234.00	2	6,919	0.03%
2021/08/24	0	0.00	1	234.00	236.50	-1	6,895	-0.01%
2021/08/23	0	0.00	1	231.50	231.50	-1	6,849	-0.01%
2021/08/20	3	234.00	1	225.00	235.50	2	6,776	0.03%
2021/08/19	2	229.25	3	229.17	228.00	-1	6,662	-0.02%
2021/08/18	0	0.00	1	216.00	222.50	-1	6,518	-0.02%
2021/08/17	0	213.00	1	210.50	208.00	-1	6,446	-0.02%
2021/08/13	1	208.50	0	0.00	208.00	1	6,388	0.02%
2021/08/12	0	0.00	6	219.50	220.50	-6	6,348	-0.09%
2021/08/05	0	0.00	1	222.00	222.50	-1	6,370	-0.02%
2021/08/02	2	225.00	1	219.50	220.50	1	6,421	0.02%
2021/07/27	1	228.50	3	231.50	231.00	-2	6,431	-0.03%
2021/07/26	0	0.00	1	236.00	236.00	-1	6,489	-0.02%
2021/07/22	2	235.50	1	237.00	235.00	1	6,497	0.02%
2021/07/21	0	238.00	1	237.50	236.00	-1	6,487	-0.02%
2021/07/20	4	235.63	3	242.00	231.00	1	6,444	0.02%
2021/07/19	3	241.69	5	245.57	242.50	-2	6,365	-0.03%
2021/07/16	0	231.00	0	0.00	238.50	0	6,324	0.00%
2021/07/15	1	225.02	1	228.97	229.00	0	6,315	0.00%
2021/07/14	3	229.34	3	229.67	231.00	0	6,357	0.00%
2021/07/13	4	224.13	7	226.71	223.50	-3	6,213	-0.05%
2021/07/12	3	218.17	0	0.00	216.00	3	5,986	0.05%
2021/07/09	8	224.00	6	222.75	218.50	2	5,895	0.03%
2021/07/08	0	0.00	0.1	216.00	219.00	-0.1	5,800	0.00%
2021/07/07	0	0.00	2	218.25	217.00	-2	5,702	-0.04%
2021/07/06	0	0.00	2	218.50	218.00	-2	5,637	-0.04%
2021/07/05	4	221.51	7	222.21	223.00	-3	5,602	-0.05%
2021/07/02	4.1	213.40	2	214.00	216.50	2.1	5,516	0.04%
2021/07/01	2	209.02	5	215.60	210.00	-3	5,441	-0.05%
2021/06/30	5	218.60	0	227.50	218.00	5	5,335	0.09%
2021/06/29	1	224.98	3	228.83	235.00	-2	5,040	-0.04%
2021/06/28	0	218.50	0	0.00	214.00	0	4,878	0.00%
2021/06/25	1	216.50	2	214.50	213.50	-1	4,808	-0.02%
2021/06/24	0	0.00	1	216.00	215.50	-1	4,769	-0.02%
2021/06/23	3	211.66	0	0.00	213.50	3	4,707	0.06%
2021/06/22	6	213.50	4	219.63	204.50	2	4,599	0.04%
2021/06/21	5	211.70	1	210.00	213.50	4	4,411	0.09%
2021/06/17	4	210.50	4	213.13	214.00	0	4,266	0.00%
2021/06/16	0	0.00	11	209.45	210.00	-11	4,131	-0.27%
2021/06/15	13	210.58	3	209.33	207.50	10	3,979	0.25%
2021/06/11	7	201.15	5	203.70	202.00	2	3,694	0.05%
2021/06/10	0	190.00	15.1	190.35	196.50	-15	3,145	-0.48%
2021/06/09	2	176.00	4.1	175.43	179.00	-2	2,673	-0.08%
2021/06/08	3	168.34	1	165.00	168.50	2	2,532	0.08%
2021/06/03	0.1	159.50	0	0.00	159.50	0.1	2,468	0.00%
2021/06/02	1	162.00	0	0.00	160.00	1	2,478	0.04%
2021/05/14	0	157.50	1	159.50	157.00	-1	3,134	-0.03%
2021/05/13	0	0.00	7	144.64	151.50	-7	3,092	-0.23%
2021/05/12	1	154.50	0	0.00	150.00	1	3,057	0.03%
2021/05/11	9	163.17	0	0.00	161.00	9	2,989	0.30%
2021/05/10	0	0.00	1	173.00	168.00	-1	2,951	-0.03%
2021/05/07	8	167.94	9	171.39	172.50	-1	2,970	-0.03%
2021/05/06	1	165.00	0	0.00	166.50	1	2,982	0.03%
2021/05/05	5	167.00	0	0.00	165.00	5	2,958	0.17%
2021/05/04	3	171.67	0	0.00	173.00	3	2,940	0.10%
2021/05/03	0	182.00	2	181.50	179.50	-2	2,904	-0.07%
2021/04/29	1	178.00	0	0.00	178.00	1	2,873	0.03%
2021/04/28	2	178.50	0	0.00	178.50	2	2,868	0.07%
2021/04/27	0	182.00	2	181.50	182.00	-2	2,856	-0.07%
2021/04/26	0	0.00	1	180.00	182.00	-1	2,860	-0.03%
2021/04/23	0	179.50	0	0.00	179.50	0	2,857	0.00%
2021/04/22	1	175.50	2	186.88	175.00	-1	2,904	-0.04%
2021/04/21	0	180.00	3	178.00	181.00	-3	2,884	-0.10%
2021/04/20	0	174.69	1	175.50	175.50	-1	2,832	-0.03%
2021/04/19	4	168.50	4	169.50	169.50	0	2,750	0.00%
2021/04/14	1	168.07	3	173.00	169.00	-2	2,753	-0.07%
2021/04/12	0	0.00	2	169.50	170.00	-2	2,787	-0.07%
2021/04/09	5	172.50	0	172.00	169.00	5	2,815	0.18%
2021/03/29	0	170.00	3	171.00	171.00	-3	2,947	-0.10%
2021/03/24	2	168.00	0	0.00	168.00	2	2,935	0.07%
2021/03/23	1	169.50	0	0.00	169.00	1	2,947	0.03%
2021/03/22	0	0.00	1	170.00	170.00	-1	2,968	-0.03%
2021/03/19	3	167.83	0	0.00	168.50	3	2,986	0.10%
2021/03/17	2	168.50	1	169.00	168.00	1	3,038	0.03%
2021/03/16	0	0.00	1	169.50	170.00	-1	3,128	-0.03%
2021/03/12	0	170.50	0	0.00	169.50	0	3,180	0.00%
2021/03/11	0	0.00	0.1	167.00	167.50	-0.1	3,187	0.00%
2021/03/10	0	0.00	1	168.50	166.00	-1	3,174	-0.03%
2021/03/08	0	0.00	8	168.19	166.00	-8	3,191	-0.25%
2021/03/05	6	167.92	0	0.00	167.50	6	3,185	0.19%
2021/03/04	1	170.50	1	174.00	170.00	0	3,169	0.00%
2021/03/02	2	171.52	1	177.00	169.00	1	3,132	0.03%
2021/02/26	2.1	168.96	19	166.32	169.00	-16.9	3,074	-0.55%
2021/02/25	13	163.00	0	0.00	163.00	13	2,982	0.44%
2021/02/24	1	167.04	1	170.45	166.50	0	2,927	0.00%
2021/02/23	0	0.00	30	167.50	169.00	-30	2,907	-1.03%
2021/02/22	0	168.50	0	0.00	168.50	0	3,006	0.00%
2021/02/19	0	169.21	4	168.13	169.00	-4	3,025	-0.13%
2021/02/18	0	165.00	3	164.50	164.50	-3	3,009	-0.10%
2021/02/05	2	161.24	4	161.00	161.50	-2	3,085	-0.06%
2021/02/03	26	155.98	0	0.00	155.00	26	3,044	0.85%
2021/02/02	0	0.00	1	156.00	155.00	-1	3,051	-0.03%
2021/02/01	1	150.50	1	152.50	152.50	0	3,051	0.00%
2021/01/29	4	155.00	0	0.00	150.50	4	3,059	0.13%
2021/01/28	4	158.25	24	157.71	156.50	-20	3,028	-0.66%
2021/01/27	0	0.00	4	162.50	162.50	-4	3,002	-0.13%
2021/01/26	1	161.00	0	0.00	161.00	1	3,034	0.03%
2021/01/22	0	159.00	4	160.00	161.50	-4	3,034	-0.13%
2021/01/21	0	0.00	1	155.50	156.00	-1	2,990	-0.03%
2021/01/20	2	155.00	1	155.50	155.00	1	2,978	0.03%
2021/01/15	0	165.00	0.1	164.00	161.00	-0.1	2,897	0.00%
2021/01/14	1	165.49	5	163.50	165.50	-4	2,845	-0.14%
2021/01/13	0	0.00	3	160.00	159.50	-3	2,762	-0.11%
2021/01/12	3	157.50	0	0.00	157.00	3	2,771	0.11%
2021/01/11	0	0.00	1	161.00	161.00	-1	2,833	-0.04%
2021/01/08	0	0.00	2	158.75	159.00	-2	2,821	-0.07%
2021/01/06	1	155.50	2	160.00	155.50	-1	2,791	-0.04%
2021/01/05	0	159.00	0	0.00	159.00	0	2,719	0.00%
2021/01/04	1	156.00	0	0.00	156.50	1	2,691	0.04%
2020/12/29	3	156.50	0	0.00	156.00	3	2,699	0.11%
2020/12/28	3	156.50	0	0.00	157.00	3	2,691	0.11%
2020/12/25	1	157.50	0	0.00	157.50	1	2,700	0.04%
2020/12/24	1	159.50	0	0.00	157.50	1	2,711	0.04%
2020/12/23	3	158.67	6	158.33	157.00	-3	2,705	-0.11%
2020/12/22	1	154.50	0	0.00	153.00	1	2,671	0.04%
2020/12/18	0	0.00	7	156.86	155.00	-7	2,683	-0.26%
2020/12/17	1	154.00	0	0.00	154.50	1	2,677	0.04%
2020/12/16	0	0.00	1	152.00	154.50	-1	2,675	-0.04%
2020/12/11	3	154.50	1	152.50	153.00	2	2,705	0.07%
2020/12/10	9	155.83	0	0.00	155.00	9	2,689	0.33%
2020/12/09	1	160.99	2	160.75	161.00	-1	2,652	-0.04%
2020/12/07	1	154.00	0	0.00	154.00	1	2,702	0.04%
2020/12/04	0	0.00	1	157.00	157.00	-1	2,721	-0.04%
2020/12/03	0	0.00	1	161.00	159.00	-1	2,756	-0.04%
2020/12/02	5	157.50	6	158.33	158.00	-1	2,831	-0.04%
2020/12/01	4	155.50	6	156.67	157.00	-2	2,856	-0.07%
2020/11/30	1	156.00	2	158.00	156.00	-1	2,910	-0.03%
2020/11/27	5	154.50	7	155.57	157.00	-2	2,904	-0.07%
2020/11/25	5	154.40	0	0.00	152.50	5	2,910	0.17%
2020/11/24	1	156.50	0	0.00	156.00	1	2,899	0.03%
2020/11/23	1	157.00	1	155.50	156.00	0	2,957	0.00%
2020/11/20	0	0.00	1	156.50	156.50	-1	2,964	-0.03%
2020/11/19	3	154.67	4	155.75	155.50	-1	2,993	-0.03%
2020/11/18	3	160.17	0	0.00	160.00	3	2,919	0.10%
2020/11/17	4	164.75	4	165.88	162.00	0	2,946	0.00%
2020/11/16	2	163.00	2	161.50	163.00	0	3,021	0.00%
2020/11/13	1	153.50	0	0.00	153.50	1	2,923	0.03%
2020/11/11	1	151.99	1.1	151.59	152.50	-0.1	2,920	0.00%
2020/11/10	1	147.50	0	0.00	147.50	1	2,892	0.03%
2020/11/05	0.1	147.50	1	148.00	147.50	-0.9	2,907	-0.03%
2020/11/03	2	145.25	1	146.00	145.50	1	2,976	0.03%
2020/11/02	4	146.25	0	0.00	146.50	4	2,998	0.13%
2020/10/30	2	151.00	1	150.00	150.00	1	2,997	0.03%
2020/10/29	27	150.46	0	0.00	151.00	27	3,088	0.87%
2020/10/26	0	0.00	1	155.00	154.00	-1	3,341	-0.03%
2020/10/22	1	152.00	0	0.00	154.50	1	3,432	0.03%
2020/10/21	1	155.50	0	0.00	156.00	1	3,451	0.03%
2020/10/20	0	0.00	2	157.25	156.50	-2	3,530	-0.06%
2020/10/19	2	156.00	5	155.70	156.00	-3	3,701	-0.08%
2020/10/15	0	0.00	1	148.00	150.00	-1	3,715	-0.03%
2020/10/13	1	148.00	0	0.00	148.00	1	3,778	0.03%
2020/10/08	2	152.50	0	0.00	152.50	2	3,848	0.05%
2020/10/07	4	152.63	3	153.00	153.50	1	4,063	0.02%
2020/10/06	1	153.00	1	154.00	153.00	0	4,085	0.00%
2020/10/05	0	149.50	2	147.00	149.00	-2	4,092	-0.05%
2020/09/29	2	143.00	0	0.00	143.00	2	4,169	0.05%
2020/09/25	3	144.83	2	147.00	144.50	1	4,297	0.02%
2020/09/22	1	153.00	1	155.00	154.00	0	4,421	0.00%
2020/09/21	1	157.00	0	0.00	155.00	1	4,457	0.02%
2020/09/18	1	159.00	0	0.00	159.00	1	4,554	0.02%
2020/09/15	1	156.00	1	156.00	156.00	0	4,610	0.00%
2020/09/14	0	156.00	0	0.00	156.00	0	4,646	0.00%
2020/09/11	6	150.33	0	0.00	149.50	6	4,703	0.13%
2020/09/10	2	153.50	0	0.00	154.00	2	4,749	0.04%
2020/09/09	3	153.50	6	154.25	155.50	-3	4,846	-0.06%
2020/09/08	1	156.50	0	0.00	156.50	1	4,825	0.02%
2020/09/07	3	162.17	0	0.00	158.50	3	4,823	0.06%
2020/09/04	0	170.00	180	166.96	169.00	-180	4,819	-3.73%	大賣/鉅額交易
2020/09/03	1	168.00	139	167.96	167.00	-138	4,822	-2.86%	大賣/鉅額交易
2020/09/02	0	0.00	0.1	172.50	172.50	-0.1	4,812	0.00%
2020/09/01	3	169.17	0	0.00	171.50	3	4,829	0.06%
2020/08/31	21	170.90	0	0.00	170.00	21	4,861	0.43%
2020/08/28	36	173.06	1	171.00	171.00	35	4,879	0.72%
2020/08/27	60	179.62	2	178.25	175.00	58	4,868	1.19%
2020/08/26	43	176.73	4	175.75	176.00	39	4,822	0.81%
2020/08/25	64	176.11	1	175.00	175.00	63	4,831	1.30%
2020/08/24	99	171.25	2	171.00	172.00	97	4,779	2.03%
2020/08/21	6	171.50	2	168.25	171.50	4	4,811	0.08%
2020/08/20	2	162.00	3	162.50	160.00	-1	4,824	-0.02%
2020/08/14	2	168.50	1	170.50	170.50	1	5,221	0.02%
2020/08/12	0	0.00	1	169.50	170.50	-1	5,302	-0.02%
2020/08/11	1	170.00	0	0.00	170.50	1	5,475	0.02%
2020/08/07	2	173.25	0	0.00	174.00	2	5,513	0.04%
2020/08/06	1	179.50	1	174.50	175.00	0	5,573	0.00%
2020/08/05	1	180.00	0	0.00	179.50	1	5,582	0.02%
2020/08/04	1	182.00	3	179.00	177.00	-2	5,671	-0.04%
2020/08/03	3	176.33	1	174.00	174.00	2	5,793	0.03%
2020/07/31	2	176.50	2	176.50	177.00	0	5,763	0.00%
2020/07/28	1	167.00	2	168.50	167.00	-1	6,064	-0.02%
2020/07/27	1	169.50	1	169.50	169.50	0	6,095	0.00%
2020/07/24	1	168.00	1	172.00	168.00	0	6,096	0.00%
2020/07/23	4	172.50	5	172.30	173.00	-1	6,042	-0.02%
2020/07/22	2	164.50	9	164.61	164.00	-7	5,865	-0.12%
2020/07/21	0	0.00	5	162.30	164.00	-5	5,847	-0.09%
2020/07/20	3	161.00	0	0.00	160.00	3	5,800	0.05%
2020/07/17	1	156.50	3	156.67	156.00	-2	5,783	-0.03%
2020/07/15	5	162.10	4	159.00	158.50	1	5,784	0.02%
2020/07/14	6	162.50	4.8	164.29	160.00	1.2	5,768	0.02%
2020/07/13	0	158.00	0	0.00	157.00	0	5,604	0.00%
2020/07/10	1	156.50	2	158.25	156.00	-1	5,639	-0.02%
2020/07/08	4	161.01	6	161.83	163.00	-2	5,584	-0.04%
2020/07/07	4	162.75	0	0.00	162.00	4	5,555	0.07%
2020/07/06	0	0.00	6.1	167.91	167.00	-6.1	5,503	-0.11%
2020/07/03	3	165.67	6	164.33	166.50	-3	5,485	-0.05%
2020/07/02	0	163.00	1	162.50	162.50	-1	5,469	-0.02%
2020/07/01	0	0.00	1	160.50	159.50	-1	5,525	-0.02%
2020/06/30	4	159.38	4	158.75	159.50	0	5,477	0.00%
2020/06/29	3	159.33	3	160.33	158.50	0	5,470	0.00%
2020/06/24	16	154.50	0	0.00	154.50	16	5,387	0.30%
2020/06/23	1	156.00	0	0.00	156.00	1	5,381	0.02%
2020/06/22	0	0.00	2	160.50	159.00	-2	5,388	-0.04%
2020/06/19	5	161.40	3	160.67	161.00	2	5,449	0.04%
2020/06/18	0	162.50	1	163.00	162.50	-1	5,435	-0.02%
2020/06/17	2	158.75	1	156.00	158.00	1	5,378	0.02%
2020/06/16	3	155.51	6	156.17	159.00	-3	5,352	-0.06%
2020/06/15	1	152.00	2	151.25	149.50	-1	5,300	-0.02%
2020/06/12	0	149.00	0	0.00	149.00	0	5,341	0.00%
2020/06/11	4	152.88	4	154.00	149.00	0	5,362	0.00%
2020/06/10	2	153.75	1	153.00	155.00	1	5,315	0.02%
2020/06/09	1	152.00	1	152.00	151.50	0	5,398	0.00%
2020/06/08	0	0.00	5	148.20	148.50	-5	5,491	-0.09%
2020/06/05	0	0.00	1	147.50	148.00	-1	5,509	-0.02%
2020/06/03	0	0.00	5	151.00	151.00	-5	5,575	-0.09%
2020/06/02	2	151.50	4	149.50	149.00	-2	5,606	-0.04%
2020/06/01	1	149.50	1	151.00	150.00	0	5,617	0.00%
2020/05/29	1	150.50	3	149.50	147.50	-2	5,609	-0.04%
2020/05/28	1	151.50	3	150.50	148.00	-2	5,641	-0.04%
2020/05/27	5	154.00	8	152.75	152.00	-3	5,630	-0.05%
2020/05/26	13	151.73	17	153.38	153.00	-4	5,605	-0.07%
2020/05/25	5	147.70	4	147.13	148.00	1	5,467	0.02%
2020/05/22	4	146.13	6	144.00	143.00	-2	5,360	-0.04%
2020/05/21	4	144.75	12	144.50	147.00	-8	5,300	-0.15%
2020/05/19	0	0.00	1	137.00	135.00	-1	5,135	-0.02%
2020/05/18	5	136.00	3	137.83	134.00	2	5,106	0.04%
2020/05/15	5	143.20	6	142.42	144.00	-1	4,946	-0.02%
2020/05/14	5	143.20	3	143.17	141.00	2	4,963	0.04%
2020/05/13	7	144.64	7	146.07	145.50	0	4,927	0.00%
2020/05/12	2	144.00	2	145.25	144.00	0	4,894	0.00%
2020/05/11	1	148.00	3	147.33	146.00	-2	4,952	-0.04%
2020/05/08	7	143.21	5	144.90	144.00	2	4,862	0.04%
2020/05/07	6	138.42	9	137.50	137.50	-3	4,729	-0.06%
2020/05/06	2	133.00	2.1	132.80	134.00	-0.1	4,677	0.00%
2020/05/05	11	133.77	8	136.56	132.00	3	4,652	0.06%
2020/05/04	16	131.81	15	130.77	130.50	1	4,519	0.02%
2020/04/30	8	125.94	7	127.07	130.00	1	4,509	0.02%
2020/04/29	0	0.00	0	124.50	124.50	0	4,588	0.00%
2020/04/28	1	122.50	1	121.00	123.50	0	4,750	0.00%
2020/04/27	0	0.00	3	121.50	122.00	-3	4,804	-0.06%
2020/04/24	6	121.08	0	0.00	120.50	6	4,819	0.12%
2020/04/20	1	121.50	1	123.00	124.50	0	4,968	0.00%
2020/04/17	0	0.00	6	123.75	123.00	-6	5,041	-0.12%
2020/04/16	3	122.50	0	0.00	123.50	3	5,017	0.06%
2020/04/15	4	123.00	6	123.58	123.00	-2	5,046	-0.04%
2020/04/14	1	119.50	1	119.50	120.00	0	5,035	0.00%
2020/04/13	0	0.00	3	118.17	117.00	-3	5,095	-0.06%
2020/04/10	1	116.00	0	0.00	117.00	1	5,134	0.02%
2020/04/09	1	115.00	1	117.00	115.00	0	5,231	0.00%
2020/04/08	3	117.00	4	117.25	117.00	-1	5,322	-0.02%
2020/04/07	1	116.00	0	0.00	116.00	1	5,334	0.02%
2020/04/06	3	109.50	22	111.59	114.00	-19	5,373	-0.35%
2020/04/01	1	107.00	0	0.00	107.00	1	5,386	0.02%
2020/03/31	3	106.83	4	107.50	106.00	-1	5,684	-0.02%
2020/03/30	3	107.67	1	107.00	108.00	2	5,909	0.03%
2020/03/27	11	108.36	3	109.33	105.50	8	5,896	0.14%
2020/03/25	5	105.60	19	105.68	105.50	-14	5,822	-0.24%
2020/03/24	12	97.56	0	0.00	99.60	12	5,763	0.21%
2020/03/23	5	94.80	1	93.50	92.60	4	5,773	0.07%
2020/03/20	2	97.20	1	94.90	97.50	1	5,760	0.02%
2020/03/19	3	94.00	1	98.50	90.00	2	5,736	0.03%
2020/03/18	0	0.00	1	102.50	100.00	-1	5,755	-0.02%
2020/03/17	6	101.57	5	102.40	101.00	1	5,731	0.02%
2020/03/16	5	106.90	2	108.75	104.50	3	5,664	0.05%
2020/03/13	6	104.67	2	106.00	109.00	4	5,656	0.07%
2020/03/12	19	116.24	3	118.50	115.50	16	5,564	0.29%
2020/03/11	0	0.00	2	125.75	125.50	-2	5,449	-0.04%
2020/03/10	3	124.67	1	122.00	125.50	2	5,433	0.04%
2020/03/09	2	120.25	1	120.00	119.00	1	5,367	0.02%
2020/03/06	2	125.00	0	0.00	125.50	2	5,320	0.04%
2020/03/05	2	123.25	1	123.00	123.50	1	5,330	0.02%
2020/03/04	1	122.50	1	123.00	122.50	0	5,336	0.00%
2020/03/03	1	123.00	3	124.17	123.50	-2	5,354	-0.04%
2020/03/02	2	118.50	11	119.68	119.00	-9	5,356	-0.17%
2020/02/27	1	120.00	2	126.25	120.00	-1	5,411	-0.02%
2020/02/26	1	128.00	1	128.00	128.00	0	5,350	0.00%
2020/02/25	1	124.50	5	125.00	127.00	-4	5,339	-0.07%
2020/02/24	1	126.00	8	126.06	126.50	-7	5,387	-0.13%
2020/02/21	1	126.50	0	0.00	125.50	1	5,418	0.02%
2020/02/20	3	129.00	1	128.50	127.50	2	5,410	0.04%
2020/02/19	1	126.50	2	127.50	127.50	-1	5,414	-0.02%
2020/02/17	1	127.00	1	129.00	128.50	0	5,496	0.00%
2020/02/14	1	128.50	2	128.50	128.50	-1	5,517	-0.02%
2020/02/13	1	127.50	1	127.50	127.50	0	5,663	0.00%
2020/02/12	0	127.00	6	126.08	127.50	-6	5,725	-0.10%
2020/02/11	1	120.51	4	120.38	120.50	-3	5,696	-0.05%
2020/02/10	8	115.81	6	116.25	117.50	2	5,887	0.03%
2020/02/07	1	118.00	0	0.00	117.50	1	6,058	0.02%
2020/02/06	0	0.00	17	120.94	121.00	-17	6,165	-0.28%
2020/02/05	0	0.00	46	118.86	118.50	-46	6,355	-0.72%
2020/02/04	3	118.17	31	119.23	119.50	-28	6,449	-0.43%
2020/02/03	34	113.44	33	106.29	112.00	1	6,647	0.02%
2020/01/31	6	115.92	27	115.70	115.50	-21	6,521	-0.32%
2020/01/30	8	122.88	20	122.50	122.50	-12	6,415	-0.19%
2020/01/20	1	135.50	120	135.87	136.00	-119	6,360	-1.87%	大賣/鉅額交易
2020/01/17	6	135.08	2	135.00	135.50	4	6,369	0.06%
2020/01/16	25	133.96	0	0.00	134.50	25	6,364	0.39%
2020/01/15	22	134.82	2	134.75	132.00	20	6,397	0.31%
2020/01/14	21	135.74	3	135.67	136.00	18	6,455	0.28%
2020/01/13	10	133.75	0	0.00	134.50	10	6,416	0.16%
2020/01/10	0	0.00	1	128.50	129.00	-1	6,453	-0.02%
2020/01/09	35	129.77	12	131.29	131.00	23	6,502	0.35%
2020/01/08	17	128.35	3	128.17	127.00	14	6,533	0.21%
2020/01/07	40	132.46	0	0.00	129.50	40	6,544	0.61%
2020/01/06	58	132.80	1	132.50	132.00	57	6,526	0.87%
2020/01/03	3	135.50	88	133.43	133.00	-85	6,586	-1.29%
2020/01/02	0	137.50	60	137.33	137.50	-60	6,633	-0.90%
2019/12/31	20	136.60	1	136.50	137.00	19	6,621	0.29%
2019/12/30	15	137.50	40	136.60	136.50	-25	6,600	-0.38%
2019/12/27	6	136.67	81.1	135.62	135.00	-75.1	6,597	-1.14%
2019/12/26	21	133.91	13	135.50	135.50	8	6,497	0.12%
2019/12/25	48	128.53	5	130.40	131.50	43	6,244	0.69%
2019/12/24	13	125.38	0.1	125.00	125.00	13	6,056	0.21%
2019/12/23	39	124.90	10	124.50	125.00	29	6,086	0.48%
2019/12/20	56	124.71	0	0.00	125.00	56	6,103	0.92%
2019/12/19	87	125.06	0	0.00	124.50	87	6,160	1.41%
2019/12/18	1	125.50	10	125.10	124.00	-9	6,181	-0.15%
2019/12/17	14	125.14	36	124.68	124.50	-22	6,162	-0.36%
2019/12/16	63	124.37	0	0.00	125.00	63	6,203	1.02%
2019/12/13	5	121.00	10	122.95	123.50	-5	6,311	-0.08%
2019/12/12	1	122.50	0	0.00	121.00	1	6,307	0.02%
2019/12/11	1	122.00	1	122.50	122.00	0	6,443	0.00%
2019/12/10	2	121.75	1	123.50	121.50	1	6,726	0.01%
2019/12/09	1	123.00	3	125.17	123.00	-2	6,764	-0.03%
2019/12/06	2	122.75	0	0.00	123.00	2	6,779	0.03%
2019/12/05	0	0.00	4	125.13	123.00	-4	6,943	-0.06%
2019/12/04	1	121.00	1	122.00	122.00	0	7,002	0.00%
2019/12/03	4	122.50	3	122.50	122.50	1	7,155	0.01%
2019/12/02	10	119.00	36	118.00	120.00	-26	7,182	-0.36%
2019/11/29	3	122.17	0	0.00	122.00	3	7,139	0.04%
2019/11/28	3	125.67	3	127.17	125.50	0	7,159	0.00%
2019/11/27	1	126.00	2	126.50	127.00	-1	7,234	-0.01%
2019/11/26	0	126.00	6	125.17	126.00	-6	7,256	-0.08%
2019/11/22	2	121.25	0	0.00	121.00	2	7,273	0.03%
2019/11/21	2	121.00	0	0.00	121.00	2	7,340	0.03%
2019/11/20	5	122.20	1	121.50	121.50	4	7,361	0.05%
2019/11/19	3	125.33	1	125.50	125.00	2	7,409	0.03%
2019/11/18	2	125.25	0	0.00	124.50	2	7,413	0.03%
2019/11/15	7	126.93	16	126.63	126.50	-9	7,478	-0.12%
2019/11/14	8	125.25	19	124.92	126.00	-11	7,486	-0.15%
2019/11/13	9	125.44	19.5	124.58	125.50	-10.5	7,477	-0.14%
2019/11/12	19.5	121.74	11	121.73	124.00	8.5	7,479	0.11%
2019/11/11	6	118.42	2	118.50	117.50	4	7,539	0.05%
2019/11/08	7	120.64	2	122.00	119.00	5	7,534	0.07%
2019/11/07	10	120.00	0	0.00	121.00	10	7,592	0.13%
2019/11/06	5	126.50	4	129.50	125.00	1	7,518	0.01%
2019/11/05	8	131.69	4	133.00	130.50	4	7,426	0.05%
2019/11/04	8	130.81	9	133.94	131.00	-1	7,382	-0.01%
2019/11/01	4	129.26	3	131.33	133.00	1	7,208	0.01%
2019/10/31	11	130.18	22	130.30	127.50	-11	7,219	-0.15%
2019/10/30	8	125.63	0	0.00	125.50	8	7,228	0.11%
2019/10/29	3	127.83	13	130.15	126.00	-10	7,315	-0.14%
2019/10/28	0	0.00	2	128.00	129.50	-2	7,375	-0.03%
2019/10/25	5	128.20	1	130.00	128.00	4	7,378	0.05%
2019/10/24	5	127.20	0	0.00	129.00	5	7,422	0.07%
2019/10/23	7	128.86	0	0.00	128.00	7	7,488	0.09%
2019/10/22	15	131.97	40	132.41	130.50	-25	7,499	-0.33%
2019/10/21	1	129.00	3	129.50	128.50	-2	7,552	-0.03%
2019/10/18	0	0.00	16	128.00	127.50	-16	7,800	-0.21%
2019/10/17	2	124.75	1	124.00	124.50	1	7,819	0.01%
2019/10/16	8	124.00	2	121.50	122.50	6	7,800	0.08%
2019/10/15	5	125.10	10	126.00	123.50	-5	7,789	-0.06%
2019/10/14	11	126.09	1	127.50	126.50	10	7,838	0.13%
2019/10/09	4	121.50	2	124.25	124.00	2	7,876	0.03%
2019/10/08	13	127.77	12	128.25	125.00	1	7,870	0.01%
2019/10/07	0	0.00	4	131.38	131.50	-4	7,906	-0.05%
2019/10/04	0	0.00	1	127.50	127.50	-1	7,970	-0.01%
2019/10/03	2	125.50	1	127.50	126.50	1	7,966	0.01%
2019/10/02	12	129.50	0	0.00	129.00	12	7,944	0.15%
2019/10/01	1	126.50	1	127.50	129.50	0	7,933	0.00%
2019/09/27	13	126.23	1	126.00	125.50	12	7,941	0.15%
2019/09/26	17	131.59	0	0.00	130.00	17	7,968	0.21%
2019/09/25	7	130.00	2	128.75	128.50	5	8,040	0.06%
2019/09/24	3	130.50	1	131.50	128.50	2	8,341	0.02%
2019/09/23	6	131.08	5	131.30	130.50	1	8,363	0.01%
2019/09/20	14	132.43	0	0.00	133.00	14	8,474	0.17%
2019/09/19	3	132.50	1	132.50	132.00	2	8,483	0.02%
2019/09/18	15	135.17	3	134.33	134.50	12	8,440	0.14%
2019/09/17	3	139.83	5	140.50	140.00	-2	8,313	-0.02%
2019/09/16	2	138.25	11	138.50	139.00	-9	8,364	-0.11%
2019/09/12	7	133.36	25.3	135.80	136.00	-18.3	8,359	-0.22%
2019/09/11	3	130.00	5	130.90	130.00	-2	8,218	-0.02%
2019/09/10	13	128.81	2	128.25	127.50	11	8,177	0.13%
2019/09/09	12	132.42	3.7	133.53	128.00	8.3	8,163	0.10%
2019/09/06	14	136.32	0	0.00	135.50	14	8,020	0.17%
2019/09/05	7	137.50	16	138.69	139.50	-9	8,001	-0.11%
2019/09/04	6	131.75	8	133.88	134.00	-2	7,930	-0.03%
2019/09/03	11	133.18	1	132.50	133.50	10	8,053	0.12%
2019/09/02	10	130.90	11	133.77	133.50	-1	8,114	-0.01%
2019/08/30	4	135.50	12	135.54	132.00	-8	8,096	-0.10%
2019/08/29	4	131.75	1	133.50	136.50	3	8,041	0.04%
2019/08/28	0	0.00	6	135.00	135.50	-6	8,050	-0.07%
2019/08/27	2	134.25	2	135.25	133.50	0	8,051	0.00%
2019/08/26	2	133.25	1	132.50	131.50	1	8,014	0.01%
2019/08/23	0	0.00	2	135.25	139.00	-2	7,968	-0.03%
2019/08/22	3	139.67	1	140.00	139.50	2	7,947	0.03%
2019/08/21	1	136.50	0	0.00	137.00	1	7,910	0.01%
2019/08/20	2	136.75	3	137.33	135.50	-1	7,986	-0.01%
2019/08/19	0	0.00	1	135.50	134.00	-1	7,943	-0.01%
2019/08/16	2	131.50	1	132.00	131.50	1	7,919	0.01%
2019/08/15	1	132.00	1	131.50	132.50	0	7,896	0.00%
2019/08/14	1	134.50	4	133.63	134.50	-3	7,857	-0.04%
2019/08/13	2	124.75	9	126.56	127.00	-7	7,700	-0.09%
2019/08/12	8	126.00	3	128.17	125.00	5	7,680	0.07%
2019/08/08	3	124.67	7	125.71	126.00	-4	7,580	-0.05%
2019/08/07	7	122.57	16	122.31	121.50	-9	7,480	-0.12%
2019/08/06	12	116.00	28	112.25	119.00	-16	7,366	-0.22%
2019/08/05	11	117.36	0	0.00	115.50	11	7,333	0.15%
2019/08/02	9	119.39	4	119.75	118.00	5	7,331	0.07%
2019/08/01	1	127.00	4	126.13	126.00	-3	7,255	-0.04%
2019/07/31	4	121.38	3	121.50	120.00	1	6,983	0.01%
2019/07/30	1	116.00	16	119.13	119.50	-15	6,906	-0.22%
2019/07/29	2	122.00	1	122.00	121.50	1	6,894	0.01%
2019/07/26	3	124.00	1	123.50	124.00	2	6,936	0.03%
2019/07/25	1	122.50	1.1	123.00	123.00	-0.1	6,856	0.00%
2019/07/24	1	119.00	1.1	119.53	120.50	-0.1	6,787	0.00%
2019/07/23	6	120.75	37	120.26	119.50	-31	6,821	-0.45%
2019/07/22	5	119.90	4	121.38	121.50	1	6,689	0.01%
2019/07/19	21	113.21	7	114.29	115.00	14	6,405	0.22%
2019/07/18	17	109.41	2	110.50	109.00	15	6,313	0.24%
2019/07/17	3	113.17	1	112.50	110.00	2	6,334	0.03%
2019/07/16	5	112.60	3	112.33	111.00	2	6,304	0.03%
2019/07/15	4	112.00	8	111.88	113.00	-4	6,262	-0.06%
2019/07/12	3	109.17	6.1	110.07	110.00	-3.1	6,250	-0.05%
2019/07/11	3	107.00	33	106.73	108.50	-30	6,257	-0.48%
2019/07/10	5	103.00	3	102.33	102.50	2	6,288	0.03%
2019/07/09	0	0.00	3	100.00	101.00	-3	6,206	-0.05%
2019/07/08	1	101.50	1	101.50	99.10	0	6,186	0.00%
2019/07/05	2	100.00	0	0.00	100.50	2	6,183	0.03%
2019/07/04	1	101.50	1	100.50	101.00	0	6,247	0.00%
2019/07/03	8	100.75	2	101.15	99.80	6	6,297	0.10%
2019/07/02	3	102.33	1	104.00	102.50	2	6,275	0.03%
2019/07/01	29	98.00	20	101.26	103.00	9	6,241	0.14%
2019/06/28	5	94.62	0	0.00	93.70	5	5,961	0.08%
2019/06/27	4	96.90	7	96.87	95.60	-3	6,064	-0.05%
2019/06/26	5	95.60	6	94.53	94.80	-1	6,140	-0.02%
2019/06/25	4	95.08	0	0.00	94.80	4	6,124	0.07%
2019/06/24	2	94.70	0	0.00	94.70	2	6,214	0.03%
2019/06/21	6	96.55	20	95.37	95.10	-14	6,306	-0.22%
2019/06/20	15	97.69	4	97.68	98.50	11	6,166	0.18%
2019/06/19	39	93.45	10	94.31	95.70	29	6,030	0.48%
2019/06/18	3	90.30	6	90.85	91.40	-3	5,919	-0.05%
2019/06/17	1	90.30	2	90.20	90.10	-1	5,896	-0.02%
2019/06/14	6	89.15	21	89.15	88.50	-15	5,878	-0.26%
2019/06/13	27	90.51	8	91.05	90.10	19	5,873	0.32%
2019/06/12	4	89.38	4	90.65	91.70	0	5,956	0.00%
2019/06/11	4	91.58	1	91.10	88.30	3	5,952	0.05%
2019/06/10	0	0.00	1	83.30	87.00	-1	5,811	-0.02%
2019/06/05	1	85.30	0	0.00	84.20	1	5,737	0.02%
2019/06/04	6	84.70	3	83.60	83.40	3	5,710	0.05%
2019/06/03	1	83.60	1	84.50	85.90	0	5,677	0.00%
2019/05/31	0	85.90	0	0.00	85.90	0	5,758	0.00%
2019/05/30	3	82.70	5	82.36	82.90	-2	5,783	-0.03%
2019/05/29	3	79.90	2	80.30	80.00	1	5,862	0.02%
2019/05/27	4	81.40	7	81.57	81.70	-3	5,889	-0.05%
2019/05/24	4	86.25	0	0.00	84.70	4	5,874	0.07%
2019/05/22	3	91.27	2	92.20	88.30	1	5,997	0.02%
2019/05/21	4	87.08	3	88.70	90.60	1	6,014	0.02%
2019/05/20	5	88.24	6	87.25	87.60	-1	6,031	-0.02%
2019/05/17	6	89.95	6	89.57	89.90	0	5,988	0.00%
2019/05/16	5	95.12	0	0.00	92.70	5	6,015	0.08%
2019/05/15	1	97.90	5	97.40	97.90	-4	6,111	-0.07%
2019/05/14	2	90.95	3	92.83	94.20	-1	6,172	-0.02%
2019/05/13	6	94.60	57	92.89	92.80	-51	6,252	-0.82%
2019/05/10	4	98.05	6	99.47	97.50	-2	6,207	-0.03%
2019/05/09	3	98.80	4	99.75	98.60	-1	6,259	-0.02%
2019/05/08	4	95.90	6	96.50	97.90	-2	6,174	-0.03%
2019/05/07	0	0.00	2	94.95	94.60	-2	6,146	-0.03%
2019/05/06	8	94.61	2	94.80	93.40	6	6,159	0.10%
2019/05/03	2	99.75	2	100.00	100.50	0	6,090	0.00%
2019/05/02	1	98.00	1	98.00	98.80	0	6,254	0.00%
2019/04/30	1	99.60	0	0.00	99.20	1	6,420	0.02%
2019/04/29	2	97.00	1	97.80	97.50	1	6,528	0.02%
2019/04/26	1	100.00	0	0.00	100.00	1	6,595	0.02%
2019/04/25	2	102.00	0	0.00	102.00	2	6,748	0.03%
2019/04/24	2	102.00	2	102.50	103.50	0	6,934	0.00%
2019/04/23	4	104.00	2	104.00	103.50	2	6,876	0.03%
2019/04/22	4	110.75	0	0.00	107.50	4	6,782	0.06%
2019/04/19	2	107.50	0	0.00	107.00	2	6,710	0.03%
2019/04/18	4	110.00	1	107.50	107.50	3	6,646	0.05%
2019/04/17	0	0.00	1	109.00	111.50	-1	6,561	-0.02%
2019/04/16	7	103.71	16.2	105.38	109.00	-9.2	6,455	-0.14%
2019/04/15	7	102.71	2	103.50	102.00	5	6,270	0.08%
2019/04/12	1	102.00	0	0.00	100.50	1	6,194	0.02%
2019/04/11	9	105.11	1	107.00	101.50	8	6,168	0.13%
2019/04/10	11	101.00	2	104.00	103.50	9	6,091	0.15%
2019/04/09	1	100.00	0	0.00	99.70	1	6,018	0.02%
2019/04/08	4	99.65	3	101.50	99.40	1	5,901	0.02%
2019/04/03	32	102.53	2	102.00	100.50	30	5,827	0.51%
2019/04/02	1	104.50	1	104.50	104.50	0	5,757	0.00%
2019/04/01	3	107.50	3	104.17	102.50	0	5,726	0.00%
2019/03/29	1	106.50	2	103.25	106.50	-1	5,539	-0.02%
2019/03/28	1	97.50	0	0.00	97.00	1	5,363	0.02%
2019/03/27	1	100.50	2	101.75	99.60	-1	5,392	-0.02%
2019/03/26	1	97.00	19	98.76	98.40	-18	5,369	-0.34%
2019/03/25	4	93.50	1	93.50	93.50	3	5,347	0.06%
2019/03/22	5	95.84	2	96.05	96.10	3	5,353	0.06%
2019/03/21	0	0.00	1	99.00	98.00	-1	5,329	-0.02%
2019/03/20	1	96.60	1	98.10	96.60	0	5,318	0.00%
2019/03/19	5	99.00	4	97.95	97.00	1	5,316	0.02%
2019/03/18	1	98.10	0	0.00	97.30	1	5,336	0.02%
2019/03/15	2	98.00	2	99.90	98.00	0	5,323	0.00%
2019/03/14	0	0.00	5	94.92	96.30	-5	5,242	-0.10%
2019/03/13	6	92.13	4	92.40	92.00	2	5,229	0.04%
2019/03/12	1	92.90	10	93.64	93.50	-9	5,329	-0.17%
2019/03/11	10	92.08	7	92.64	91.60	3	5,409	0.06%
2019/03/08	7	92.04	3	93.57	93.80	4	5,478	0.07%
2019/03/07	1	92.50	10	92.50	93.30	-9	5,476	-0.16%
2019/03/06	16	91.54	1	93.40	93.00	15	5,457	0.27%
2019/03/05	12	92.13	13	93.50	94.90	-1	5,344	-0.02%
2019/03/04	14	91.71	11	93.11	93.00	3	5,294	0.06%
2019/02/26	0	0.00	6	95.35	94.10	-6	5,066	-0.12%
2019/02/25	5	96.20	0	0.00	96.50	5	4,981	0.10%
2019/02/22	3	93.87	3	95.03	93.50	0	4,873	0.00%
2019/02/21	1	94.10	6	93.32	92.30	-5	4,762	-0.10%
2019/02/20	4	92.08	0	0.00	90.20	4	4,623	0.09%
2019/02/19	1	89.70	10	89.60	90.00	-9	4,541	-0.20%
2019/02/15	1	86.00	0	0.00	88.20	1	4,421	0.02%
2019/02/14	18	86.07	12	87.93	87.00	6	4,304	0.14%
2019/02/13	1	84.70	2	85.30	84.50	-1	4,141	-0.02%
2019/02/12	5	82.98	4	82.65	82.00	1	4,023	0.02%
2019/02/11	0	0.00	16	81.00	80.40	-16	3,909	-0.41%
2019/01/30	0	0.00	18	80.43	80.00	-18	3,887	-0.46%
2019/01/29	9	77.70	3	78.00	77.40	6	3,802	0.16%
2019/01/28	12	78.12	0	0.00	77.50	12	3,806	0.32%
2019/01/25	18	78.92	0	0.00	78.70	18	3,827	0.47%
2019/01/24	1	80.70	1	80.00	80.10	0	3,808	0.00%
2019/01/23	0	0.00	9	81.58	81.50	-9	3,787	-0.24%
2019/01/22	12	78.14	2	80.15	79.50	10	3,554	0.28%
2019/01/21	2	79.00	4	79.58	80.40	-2	3,406	-0.06%
2019/01/18	2	77.40	2	78.05	76.60	0	3,335	0.00%
2019/01/17	1	74.50	0	0.00	74.30	1	3,250	0.03%
2019/01/16	1	75.30	23	75.14	75.70	-22	3,108	-0.71%
2019/01/09	1	69.10	0	0.00	68.50	1	2,971	0.03%
2019/01/07	6	68.17	1	69.40	68.60	5	2,978	0.17%
2019/01/04	1	63.60	1	65.00	65.30	0	3,006	0.00%
2018/12/27	1	66.00	1	66.60	65.40	0	3,084	0.00%
2018/12/25	2	65.10	0	0.00	66.40	2	3,057	0.07%
2018/12/24	1	66.70	0	0.00	67.50	1	3,068	0.03%
2018/12/21	1	66.20	2	65.70	67.50	-1	3,076	-0.03%
2018/12/20	0	0.00	1	66.30	64.20	-1	3,016	-0.03%
2018/12/19	5	69.18	0	0.00	67.40	5	2,947	0.17%
2018/12/18	9	70.57	0	0.00	68.90	9	2,836	0.32%
2018/12/17	0	0.00	1	75.20	75.70	-1	2,734	-0.04%
2018/12/13	1	78.50	0	0.00	78.40	1	2,716	0.04%
2018/12/11	3	80.67	2	80.90	81.00	1	2,684	0.04%
2018/12/10	2	78.95	2	77.80	77.50	0	2,655	0.00%
2018/12/06	0	0.00	1	77.90	76.30	-1	2,565	-0.04%
2018/12/05	8	83.56	5	82.90	82.90	3	2,542	0.12%
2018/12/04	3	85.33	2.2	88.01	88.10	0.8	2,457	0.03%
2018/12/03	0	0.00	2	78.80	80.10	-2	2,343	-0.09%
2018/11/30	1	72.90	1	73.80	72.90	0	2,262	0.00%
2018/11/29	0	0.00	1	75.80	75.00	-1	2,259	-0.04%
2018/11/28	1	72.90	1	73.60	73.80	0	2,275	0.00%
2018/11/27	0	0.00	2	72.50	72.60	-2	2,265	-0.09%
2018/11/22	2	71.35	0	0.00	70.20	2	2,381	0.08%
2018/11/21	1	71.10	1	71.90	71.50	0	2,432	0.00%
2018/11/20	1	71.50	1	72.30	71.90	0	2,482	0.00%
2018/11/19	0	0.00	1	72.30	72.30	-1	2,512	-0.04%
2018/11/08	1	71.50	0	0.00	71.60	1	2,660	0.04%
2018/11/07	1	70.80	2	71.45	72.40	-1	2,678	-0.04%
2018/11/06	3.1	72.36	1	71.60	70.00	2.1	2,714	0.08%
2018/11/05	1	69.10	3	70.30	72.00	-2	2,727	-0.07%
2018/11/02	1	70.00	0	0.00	68.90	1	2,730	0.04%
2018/11/01	1	64.03	1	64.80	66.00	0	2,732	0.00%
2018/10/31	0	0.00	2	60.80	61.90	-2	2,732	-0.07%
2018/10/29	1	57.00	1	57.80	57.10	0	2,798	0.00%
2018/10/26	1	56.70	1	57.60	56.20	0	2,892	0.00%
2018/10/25	2	59.20	0	0.00	59.20	2	2,941	0.07%
2018/10/24	5	68.70	0	0.00	65.70	5	2,905	0.17%
2018/10/23	1	68.60	5	70.80	67.50	-4	2,860	-0.14%
2018/10/19	1	73.00	0	0.00	74.60	1	2,830	0.04%
2018/10/18	3	74.50	1	75.50	75.50	2	2,811	0.07%
2018/10/15	0	0.00	1	69.50	70.40	-1	2,879	-0.03%
2018/10/12	1	67.50	3	69.80	69.50	-2	2,859	-0.07%
2018/10/02	2	86.75	0.1	85.40	85.40	1.9	2,727	0.07%
2018/10/01	2	87.15	1	87.90	88.10	1	2,723	0.04%
2018/09/28	2	86.15	4	85.80	86.00	-2	2,749	-0.07%
2018/09/27	0	0.00	1	83.30	83.00	-1	2,740	-0.04%
2018/09/25	1	83.50	0	0.00	83.70	1	2,725	0.04%
2018/09/21	0	0.00	1	80.70	82.40	-1	2,722	-0.04%
2018/09/17	1	82.50	0	0.00	82.00	1	2,697	0.04%
2018/09/14	1	83.10	1	84.60	84.40	0	2,685	0.00%
2018/09/12	0	0.00	1	78.50	78.50	-1	2,658	-0.04%
2018/09/11	1	75.40	1	77.10	77.40	0	2,657	0.00%
2018/09/10	1	78.10	1	78.60	78.00	0	2,613	0.00%
2018/09/07	1	84.50	0	0.00	84.40	1	2,634	0.04%
2018/09/03	1	89.20	1	86.60	86.60	0	2,549	0.00%
2018/08/30	1	90.80	2	88.25	88.40	-1	2,579	-0.04%
2018/08/28	1	92.50	0	0.00	92.50	1	2,553	0.04%
2018/08/20	2	88.05	1	89.50	88.50	1	2,505	0.04%
2018/08/16	1	92.70	0	0.00	91.70	1	2,463	0.04%
2018/08/15	0	0.00	1	93.50	92.90	-1	2,455	-0.04%
2018/08/14	0	0.00	2	94.65	95.50	-2	2,477	-0.08%
2018/08/13	2	96.25	2	95.15	93.60	0	2,460	0.00%
2018/08/10	7	99.79	2	99.80	99.00	5	2,449	0.20%
2018/08/09	2	96.85	1	99.20	99.20	1	2,407	0.04%
2018/08/08	1	97.80	3	97.07	98.00	-2	2,384	-0.08%
2018/08/07	0	0.00	1	97.50	94.30	-1	2,351	-0.04%
2018/08/03	4	95.73	0	0.00	94.10	4	2,562	0.16%
2018/08/02	0	0.00	1	98.50	98.50	-1	2,562	-0.04%
2018/08/01	2	95.05	5	94.58	96.00	-3	2,486	-0.12%
2018/07/31	1	89.40	1	88.70	88.00	0	2,416	0.00%
2018/07/30	0	0.00	1	86.90	85.60	-1	2,440	-0.04%
2018/07/27	1	86.30	2	85.90	86.00	-1	2,466	-0.04%
2018/07/25	0	0.00	1	82.30	83.90	-1	2,506	-0.04%
2018/07/24	1	81.62	1	82.20	83.60	0	2,546	0.00%
2018/07/23	2	84.60	1	84.90	84.90	1	2,652	0.04%
2018/07/20	2	84.80	3	84.40	84.80	-1	2,676	-0.04%
2018/07/10	0	0.00	15	75.80	75.80	-15	3,002	-0.50%
2018/07/09	0	0.00	15	75.63	75.50	-15	3,000	-0.50%
2018/07/06	31	74.40	0	0.00	73.00	31	3,019	1.03%
2018/06/25	1	80.20	0	0.00	78.30	1	3,161	0.03%
2018/06/22	2	80.25	1	78.80	78.80	1	3,182	0.03%
2018/06/15	1	86.50	0	0.00	84.50	1	3,368	0.03%
2018/06/06	1	88.60	1	89.20	87.90	0	3,391	0.00%
2018/06/05	0	0.00	2	88.00	87.10	-2	3,351	-0.06%
2018/05/25	0	0.00	4	83.40	83.40	-4	3,301	-0.12%
2018/05/24	4	83.80	0	0.00	82.50	4	3,325	0.12%
2018/05/22	0	0.00	3	86.17	85.80	-3	3,381	-0.09%
2018/05/21	2	84.30	0	0.00	84.10	2	3,390	0.06%
2018/05/18	2	85.00	0	0.00	85.10	2	3,412	0.06%
2018/05/17	0	84.50	0	0.00	84.70	0	3,401	0.00%
2018/05/16	0	0.00	1	84.70	83.50	-1	3,417	-0.03%
2018/05/15	0	0.00	5	83.90	83.50	-5	3,424	-0.15%
2018/05/14	5	83.28	1	83.80	83.60	4	3,457	0.12%
2018/05/11	3	81.00	3	84.20	83.60	0	3,406	0.00%
2018/05/03	2	75.00	2	73.30	73.30	0	3,006	0.00%
2018/04/27	5	72.00	5	72.00	72.00	0	2,924	0.00%
2018/04/24	3	78.33	4	76.65	76.80	-1	2,821	-0.04%
2018/04/23	1	81.00	0	0.00	78.00	1	2,818	0.04%
2018/04/20	1	84.10	0	0.00	84.10	1	2,781	0.04%
2018/04/19	1	84.20	0	0.00	84.50	1	2,823	0.04%
2018/04/16	2	89.00	0	0.00	88.50	2	2,770	0.07%
2018/04/12	1	90.00	0	0.00	89.80	1	2,750	0.04%
2018/04/09	2	89.50	0	0.00	87.50	2	2,778	0.07%
2018/03/30	1	95.00	12	95.73	94.40	-11	2,830	-0.39%
2018/03/28	1	95.00	0	0.00	94.10	1	2,833	0.04%
2018/03/27	2	97.50	3	97.40	96.60	-1	2,851	-0.04%
2018/03/26	3	95.10	2	95.60	95.60	1	2,946	0.03%
2018/03/23	1	95.90	0	0.00	95.10	1	3,061	0.03%
2018/03/19	1	107.00	0	0.00	106.00	1	3,025	0.03%
2018/03/16	2	106.25	1	107.00	110.00	1	3,068	0.03%
2018/03/15	2	107.00	3	107.33	108.00	-1	3,106	-0.03%
2018/03/14	1	103.00	0	0.00	103.00	1	3,108	0.03%
2018/03/13	0	0.00	1	105.00	105.00	-1	3,203	-0.03%
2018/03/08	1	103.00	0	0.00	102.50	1	3,408	0.03%
2018/03/07	0	0.00	1	102.00	102.00	-1	3,449	-0.03%
2018/03/02	0	0.00	2	104.50	104.00	-2	3,521	-0.06%
2018/02/27	0	0.00	2	109.25	109.50	-2	3,476	-0.06%
2018/02/23	2	109.50	0	0.00	111.00	2	3,484	0.06%
2018/02/22	1	107.50	3.4	106.00	107.00	-2.4	3,427	-0.07%
2018/02/21	0.4	106.00	1	107.00	106.50	-0.6	3,435	-0.02%
2018/02/12	2	102.50	1	102.00	102.00	1	3,415	0.03%
2018/02/09	0	0.00	6	100.83	101.00	-6	3,417	-0.18%
2018/02/07	0	0.00	3	99.30	98.10	-3	3,375	-0.09%
2018/02/06	5	95.02	3	97.13	95.40	2	3,387	0.06%
2018/02/05	2	100.50	0	0.00	100.50	2	3,360	0.06%
2018/02/01	0	0.00	1	104.50	107.50	-1	3,346	-0.03%
2018/01/30	0	0.00	1	104.50	103.00	-1	3,368	-0.03%
2018/01/29	5	107.50	1	103.50	106.50	4	3,358	0.12%
2018/01/24	1	101.50	0	0.00	101.50	1	3,406	0.03%
2018/01/23	0	0.00	36	99.97	100.50	-36	3,434	-1.05%
2018/01/22	0	0.00	1	100.00	101.50	-1	3,522	-0.03%
2018/01/19	5.2	99.75	1	100.00	99.10	4.2	3,508	0.12%
2018/01/18	0	0.00	1	104.50	103.50	-1	3,441	-0.03%
2018/01/17	4	103.50	0	0.00	103.00	4	3,398	0.12%
2018/01/15	1.2	111.75	45	112.97	113.00	-43.8	3,331	-1.31%
2018/01/12	23	106.13	27	108.17	109.00	-4	3,324	-0.12%
2018/01/11	0	0.00	1	103.00	103.50	-1	3,297	-0.03%
2018/01/10	1	101.50	0	0.00	102.00	1	3,310	0.03%
2018/01/09	0	0.00	3	102.00	103.50	-3	3,324	-0.09%
2018/01/08	11	103.36	0	0.00	103.00	11	3,371	0.33%
2018/01/05	18	103.89	0	0.00	102.50	18	3,374	0.53%
2018/01/04	34	104.97	1	105.00	105.50	33	3,366	0.98%
2018/01/03	3	105.67	2	104.50	104.50	1	3,380	0.03%
2018/01/02	2	102.50	12	102.83	104.00	-10	3,441	-0.29%