台光電 (2383)-台新-建北券商分點個股進出

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
451.5
漲跌
▼11.0
漲幅
-2.38%
成交量
3,915張
產業
上市電子零組件類股
1164人加入追蹤

立即追蹤
本地時間:13:26(已收盤)

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

台光電 (2383)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/20	10	456.05	12	459.75	462.50	-2	6,419	-0.03%
2024/06/19	2	450.50	3	451.33	444.50	-1	6,483	-0.02%
2024/06/18	2	454.00	6.5	453.10	451.00	-4.5	6,593	-0.07%
2024/06/17	6.1	462.39	3	458.33	450.00	3.1	6,700	0.05%
2024/06/14	4	459.12	4.1	457.75	462.00	0	6,810	0.00%
2024/06/13	3.3	459.92	3.3	452.58	451.50	0	6,857	0.00%
2024/06/12	10	449.12	17.3	451.51	452.50	-7.3	6,994	-0.10%
2024/06/11	14.2	425.72	8	425.19	422.50	6.2	7,101	0.09%
2024/06/07	3.1	443.37	1.2	441.00	438.00	1.9	7,321	0.03%
2024/06/06	4	434.13	10.1	438.36	442.00	-6.1	7,507	-0.08%
2024/06/05	3	431.17	15.1	429.44	434.50	-12.1	7,476	-0.16%
2024/06/04	6	431.67	7	434.77	430.50	-1	7,583	-0.01%
2024/06/03	12.1	425.57	14	424.32	435.00	-1.9	7,691	-0.02%
2024/05/31	3	410.51	3	416.50	408.50	0	7,645	0.00%
2024/05/30	1.2	419.57	47	419.87	415.50	-45.8	7,692	-0.60%
2024/05/29	4.1	426.78	2	429.00	427.00	2.1	7,737	0.03%
2024/05/28	5.1	425.40	2	431.00	422.50	3.1	7,827	0.04%
2024/05/27	8	434.06	1	440.00	434.50	7	7,838	0.09%
2024/05/23	4.2	430.26	1	430.50	430.50	3.2	7,897	0.04%
2024/05/22	4	430.88	6	430.08	431.00	-2	7,967	-0.03%
2024/05/21	10.2	428.46	1	427.06	424.50	9.2	8,028	0.11%
2024/05/20	6.7	438.01	4	436.63	432.00	2.7	8,053	0.03%
2024/05/17	44	438.82	6.1	443.00	448.00	37.9	8,074	0.47%
2024/05/16	4	435.38	6.1	433.93	433.50	-2.1	8,010	-0.03%
2024/05/15	3	416.83	4.1	421.68	420.50	-1.1	7,970	-0.01%
2024/05/14	2.1	408.21	3	409.33	408.50	-0.9	8,025	-0.01%
2024/05/13	2	409.00	5	409.20	412.00	-3	8,109	-0.04%
2024/05/10	0.2	417.33	0	0.00	416.00	0.2	8,215	0.00%
2024/05/09	4	423.38	4.1	425.16	422.50	-0.1	8,286	0.00%
2024/05/08	2	424.00	5.2	424.59	425.50	-3.2	8,360	-0.04%
2024/05/07	7.1	417.33	3	418.67	420.00	4.1	8,507	0.05%
2024/05/06	8	429.56	10.3	427.24	426.00	-2.3	8,470	-0.03%
2024/05/03	11.1	423.04	7.1	428.70	416.50	4.1	8,418	0.05%
2024/05/02	9	425.28	7.4	426.84	421.50	1.6	8,368	0.02%
2024/04/30	5	405.70	7.3	414.33	412.00	-2.3	8,227	-0.03%
2024/04/29	12	407.96	5	409.40	406.50	7	8,230	0.09%
2024/04/26	4	395.00	6.1	394.06	397.00	-2.1	8,378	-0.02%
2024/04/25	1.1	387.27	6	387.67	382.50	-4.9	8,393	-0.06%
2024/04/24	7	391.71	4	389.63	391.50	3	8,323	0.04%
2024/04/23	1.5	373.15	7	369.21	376.00	-5.5	8,233	-0.07%
2024/04/22	6.1	360.38	0	0.00	350.50	6.1	8,168	0.07%
2024/04/19	13.1	379.69	3	383.33	375.50	10.1	8,133	0.12%
2024/04/18	3	379.70	2	372.25	385.00	1	8,075	0.01%
2024/04/17	6.1	373.30	5	375.80	372.50	1.1	8,074	0.01%
2024/04/16	6.2	373.25	11.2	374.89	374.50	-5.1	8,012	-0.06%
2024/04/15	9.8	391.47	18.1	390.65	383.00	-8.2	7,911	-0.10%
2024/04/12	5.4	403.44	4	403.13	402.00	1.4	7,801	0.02%
2024/04/11	3.7	403.04	19.5	402.11	400.50	-15.9	7,786	-0.20%
2024/04/10	36.3	412.66	28.5	413.81	405.50	7.8	7,726	0.10%
2024/04/09	25.5	441.80	26	437.02	434.50	-0.5	7,536	-0.01%
2024/04/08	12.3	439.36	7	443.64	445.00	5.3	7,447	0.07%
2024/04/03	2	412.25	3	412.17	410.50	-1	7,161	-0.01%
2024/04/02	17.1	401.05	6	401.25	400.50	11.1	7,099	0.16%
2024/04/01	5.1	401.67	1	398.50	398.50	4.1	7,050	0.06%
2024/03/29	1.2	400.91	1	404.50	403.50	0.2	6,968	0.00%
2024/03/28	2	416.77	4	410.88	403.00	-2	6,929	-0.03%
2024/03/27	4	412.63	2	415.50	415.00	2	6,875	0.03%
2024/03/26	2.1	423.03	3	409.50	409.00	-0.9	6,928	-0.01%
2024/03/25	5.1	426.58	6	421.50	420.50	-0.9	6,947	-0.01%
2024/03/22	9	431.94	12	434.38	427.50	-3	6,991	-0.04%
2024/03/21	8	417.31	9.2	426.03	420.50	-1.2	6,932	-0.02%
2024/03/20	3	414.17	8	410.31	406.00	-5	6,892	-0.07%
2024/03/19	9	417.05	12	416.54	418.00	-3	6,850	-0.04%
2024/03/18	8.1	409.67	4	409.75	412.00	4.1	6,707	0.06%
2024/03/15	8	408.19	5.1	408.17	414.00	3	6,620	0.05%
2024/03/14	13.2	397.77	11	398.32	394.00	2.2	6,383	0.03%
2024/03/13	25.7	419.67	5.1	428.81	405.00	20.6	6,128	0.34%
2024/03/12	16.7	463.10	19.6	477.01	450.00	-2.8	5,815	-0.05%
2024/03/11	6.1	493.52	5	492.60	496.00	1.1	5,591	0.02%
2024/03/08	14.9	510.48	42.6	494.46	490.00	-27.7	5,572	-0.50%
2024/03/07	35.1	532.69	7	529.43	522.00	28.1	5,537	0.51%
2024/03/06	4.1	512.09	5	513.20	514.00	-1	5,502	-0.02%
2024/03/05	14.5	505.04	6.1	499.25	498.50	8.4	5,595	0.15%
2024/03/04	5.1	488.50	11	492.86	487.00	-5.9	5,646	-0.10%
2024/03/01	4.1	495.61	5	494.50	494.00	-0.9	5,785	-0.02%
2024/02/29	2	500.50	3	500.83	495.00	-1	5,748	-0.02%
2024/02/27	13	505.25	22	504.55	504.00	-9	5,705	-0.16%
2024/02/26	2.1	518.32	1.2	522.39	524.00	0.9	5,677	0.02%
2024/02/23	12.2	512.39	5.1	511.02	510.00	7.1	5,669	0.13%
2024/02/22	7	501.22	3	512.67	490.50	4	5,654	0.07%
2024/02/21	8.1	495.12	0	0.00	492.50	8.1	5,673	0.14%
2024/02/20	0	500.00	0	0.00	509.00	0	5,651	0.00%
2024/02/19	7.2	523.28	0	0.00	515.00	7.2	5,618	0.13%
2024/02/16	24	537.58	3.1	522.37	534.00	20.9	5,631	0.37%
2024/02/15	1	542.00	8.1	539.14	545.00	-7.1	5,569	-0.13%
2024/02/05	6.1	492.41	7.1	491.83	497.50	-1	5,468	-0.02%
2024/02/02	9.1	473.67	11	474.36	475.00	-2	5,374	-0.04%
2024/02/01	6	449.17	4	453.63	450.00	2	5,267	0.04%
2024/01/31	4	471.75	3.2	468.36	461.00	0.8	5,211	0.02%
2024/01/30	8.2	460.16	11.4	457.09	470.50	-3.2	5,137	-0.06%
2024/01/29	3	426.00	7	428.79	431.50	-4	5,004	-0.08%
2024/01/26	1	415.00	0	0.00	414.50	1	4,999	0.02%
2024/01/25	1	417.00	2.5	414.60	414.50	-1.5	5,057	-0.03%
2024/01/24	4.1	431.91	2	434.50	424.50	2.1	5,060	0.04%
2024/01/23	7	435.36	5	434.80	439.00	2	5,118	0.04%
2024/01/22	2	430.00	18.7	429.18	435.50	-16.7	5,055	-0.33%
2024/01/19	2	391.75	2.4	389.44	396.00	-0.4	4,915	-0.01%
2024/01/18	4	384.25	4.1	387.61	382.00	-0.1	4,946	0.00%
2024/01/17	1	390.00	0.2	390.17	385.00	0.8	4,957	0.02%
2024/01/16	0	0.00	1	388.00	392.00	-1	4,953	-0.02%
2024/01/15	2	385.75	7.2	388.61	385.00	-5.2	4,943	-0.10%
2024/01/12	0	0.00	1	381.50	381.50	-1	4,934	-0.02%
2024/01/11	5.1	371.81	7.2	368.23	376.00	-2.1	4,942	-0.04%
2024/01/10	1.1	361.00	0.2	362.50	358.50	0.9	4,996	0.02%
2024/01/09	0	0.00	1.1	365.50	366.00	-1.1	5,041	-0.02%
2024/01/08	0.1	369.00	0.5	365.00	363.00	-0.4	5,081	-0.01%
2024/01/04	1.2	356.94	0	0.00	361.50	1.2	5,204	0.02%
2024/01/03	2	361.50	4	363.00	362.50	-2	5,278	-0.04%
2024/01/02	2	369.48	0	0.00	366.00	2	5,306	0.04%
2023/12/29	1	382.00	1	380.00	382.00	0	5,307	0.00%
2023/12/28	0	0.00	2	382.75	377.00	-2	5,329	-0.04%
2023/12/27	1.1	377.60	1	374.00	377.50	0.1	5,332	0.00%
2023/12/26	2	374.50	2	373.25	374.50	0	5,430	0.00%
2023/12/25	0.1	377.79	1	378.00	372.00	-0.9	5,490	-0.02%
2023/12/22	4.3	374.05	12.3	373.29	375.50	-8	5,507	-0.14%
2023/12/21	12.2	370.87	2	369.25	371.00	10.2	5,527	0.18%
2023/12/20	0.4	371.00	2	370.25	366.50	-1.6	5,483	-0.03%
2023/12/19	1.2	364.14	3.3	364.92	365.50	-2.1	5,498	-0.04%
2023/12/18	4.1	371.33	1	375.00	368.50	3.1	5,526	0.06%
2023/12/15	5.3	375.05	1	373.50	376.00	4.3	5,540	0.08%
2023/12/14	15.2	382.59	10	376.00	378.00	5.2	5,498	0.09%
2023/12/13	3	383.17	3	386.17	383.00	0	5,483	0.00%
2023/12/12	3.1	384.39	11.1	390.17	381.00	-8	5,549	-0.14%
2023/12/11	2	391.50	0	0.00	391.50	2	5,579	0.04%
2023/12/08	1	392.50	4	393.50	393.50	-3	5,705	-0.05%
2023/12/07	12	386.13	1	387.00	384.00	11	5,716	0.19%
2023/12/06	0.2	388.17	8	390.25	386.50	-7.9	5,793	-0.14%
2023/12/05	13.4	381.18	7	385.93	385.00	6.4	5,852	0.11%
2023/12/04	1.6	392.63	5	393.00	391.50	-3.4	5,829	-0.06%
2023/12/01	3.2	387.03	6	387.67	389.00	-2.8	5,874	-0.05%
2023/11/30	11	377.96	8	377.44	380.00	3	5,930	0.05%
2023/11/29	7	374.50	2.4	376.24	372.00	4.6	5,868	0.08%
2023/11/28	14.1	382.33	3	381.00	378.50	11.1	5,842	0.19%
2023/11/27	11	404.54	7	401.21	398.00	4	5,820	0.07%
2023/11/24	1	427.00	3	423.67	422.00	-2	5,850	-0.03%
2023/11/23	1	428.00	4	428.38	422.50	-3	5,871	-0.05%
2023/11/22	3	425.83	4	423.50	424.50	-1	5,915	-0.02%
2023/11/21	7	431.79	6	436.58	436.00	1	6,000	0.02%
2023/11/20	9	439.44	7	434.79	440.00	2	6,070	0.03%
2023/11/17	2	417.50	5	418.90	417.50	-3	6,099	-0.05%
2023/11/16	6	407.59	0	0.00	414.50	6	6,136	0.10%
2023/11/15	4	415.75	3.1	415.47	411.00	0.9	6,128	0.01%
2023/11/14	4	423.50	4	424.50	419.00	0	6,211	0.00%
2023/11/13	24	421.00	22	420.50	422.00	2	6,319	0.03%
2023/11/10	1.1	417.23	2.1	415.50	417.00	-1	6,407	-0.02%
2023/11/09	1	407.00	3	408.50	413.50	-2	6,520	-0.03%
2023/11/08	2.5	406.50	4	407.25	404.00	-1.5	6,595	-0.02%
2023/11/07	3	397.17	3.3	401.50	399.50	-0.3	6,763	0.00%
2023/11/06	6.3	399.96	6	400.25	400.50	0.3	6,990	0.00%
2023/11/03	6.2	386.72	5	385.90	388.00	1.2	7,094	0.02%
2023/11/02	25	376.34	30	381.77	383.00	-5	7,272	-0.07%
2023/11/01	7	360.29	2	358.00	363.00	5	7,436	0.07%
2023/10/31	10.1	379.55	12.3	371.47	359.00	-2.2	7,586	-0.03%
2023/10/30	0	0.00	3	389.17	387.00	-3	7,780	-0.04%
2023/10/27	20.1	385.10	23	388.37	383.00	-2.9	7,915	-0.04%
2023/10/26	6.2	397.69	2	394.50	388.50	4.2	8,058	0.05%
2023/10/25	1	413.00	1	417.00	415.50	0	8,298	0.00%
2023/10/24	1	402.00	3	408.51	413.50	-2	8,295	-0.02%
2023/10/23	5	402.60	2	402.00	400.00	3	8,366	0.04%
2023/10/20	2	398.90	3	403.83	403.00	-1	8,567	-0.01%
2023/10/19	6	397.82	5	400.60	400.00	1	8,664	0.01%
2023/10/18	5.1	401.60	3	403.00	402.00	2.1	8,826	0.02%
2023/10/17	5	414.47	6	416.58	418.00	-1	8,909	-0.01%
2023/10/16	2.1	419.43	2	414.00	411.00	0.1	8,954	0.00%
2023/10/13	11	435.45	8	432.13	425.50	3	9,119	0.03%
2023/10/12	3	432.47	2	432.00	428.50	1	9,090	0.01%
2023/10/11	7	437.12	8	437.56	431.00	-1	9,142	-0.01%
2023/10/06	2.4	438.75	2	443.50	439.50	0.4	9,245	0.00%
2023/10/05	9.1	443.79	9	439.61	445.00	0.1	9,295	0.00%
2023/10/04	5	439.70	3	435.00	441.00	2	9,406	0.02%
2023/10/03	2.1	441.15	0.1	441.00	435.50	2	9,511	0.02%
2023/10/02	2.6	450.92	2.1	446.32	449.00	0.4	9,539	0.00%
2023/09/28	0	0.00	3.3	428.93	428.00	-3.3	9,576	-0.03%
2023/09/26	1	411.00	3	412.33	415.00	-2	9,796	-0.02%
2023/09/25	5	410.80	4	408.00	408.50	1	9,809	0.01%
2023/09/22	5	393.80	2	395.00	402.00	3	9,809	0.03%
2023/09/21	4.1	392.22	2	394.00	392.50	2.1	9,762	0.02%
2023/09/20	2	416.62	3.5	403.27	406.50	-1.5	9,686	-0.02%
2023/09/19	2.1	404.92	0	0.00	398.00	2.1	9,659	0.02%
2023/09/18	3.2	412.58	3	408.00	406.50	0.2	9,634	0.00%
2023/09/15	5	414.93	21	417.67	423.00	-16	9,593	-0.17%
2023/09/14	11	424.36	3	429.50	424.00	8	9,530	0.08%
2023/09/13	10	417.10	7	412.80	421.50	3	9,503	0.03%
2023/09/12	4	436.25	9	432.78	431.00	-5	9,412	-0.05%
2023/09/11	1.1	435.52	4.3	435.87	437.00	-3.3	9,418	-0.03%
2023/09/07	0	0.00	10	444.15	446.50	-10	9,388	-0.11%
2023/09/06	4.1	448.45	44.2	451.25	450.00	-40.1	9,425	-0.43%
2023/09/05	66	450.48	38.1	451.89	455.00	27.9	9,387	0.30%
2023/09/04	2	443.75	7	439.93	439.00	-5	9,411	-0.05%
2023/09/01	26.1	445.26	6.3	441.41	438.50	19.9	9,406	0.21%
2023/08/31	30	437.42	27.1	436.61	437.50	3	9,347	0.03%
2023/08/30	22	419.64	11	417.45	415.50	11	9,152	0.12%
2023/08/29	1.1	409.51	1.2	404.00	403.50	-0.1	9,075	0.00%
2023/08/28	8.3	411.54	23	412.79	404.00	-14.7	9,055	-0.16%
2023/08/25	14.2	436.64	1	440.00	420.00	13.2	9,075	0.15%
2023/08/24	6.1	450.43	2	452.75	445.00	4.1	9,014	0.05%
2023/08/23	4.1	440.64	6.1	445.40	442.00	-2.1	8,944	-0.02%
2023/08/22	7	434.21	6	434.17	433.50	1	8,990	0.01%
2023/08/21	13	429.73	13	423.58	422.00	0	9,125	0.00%
2023/08/18	25	434.48	104	432.76	427.00	-79	9,170	-0.86%	大賣/
2023/08/17	10	432.65	121	431.52	435.50	-111	9,067	-1.22%	大賣/鉅額交易
2023/08/16	8.1	435.32	6.4	434.61	438.50	1.7	9,107	0.02%
2023/08/15	22.3	426.04	65.6	426.04	425.00	-43.3	9,045	-0.48%
2023/08/14	7.4	406.78	9	405.33	406.00	-1.6	8,950	-0.02%
2023/08/11	7.1	399.19	9	402.33	405.00	-1.9	8,848	-0.02%
2023/08/10	20.6	421.22	28	404.00	406.50	-7.5	8,650	-0.09%
2023/08/09	32.3	434.66	32	434.41	443.50	0.3	8,397	0.00%
2023/08/08	20	440.10	18	444.25	440.50	2	8,245	0.02%
2023/08/07	51	433.00	54	423.67	440.00	-3	8,015	-0.04%
2023/08/04	47.7	400.02	28.4	398.99	400.00	19.3	7,756	0.25%
2023/08/02	152.2	415.93	75	409.09	400.50	77.2	7,540	1.02%	大買/
2023/08/01	77.1	406.37	7.1	405.99	403.50	70	7,256	0.96%
2023/07/31	66.2	415.48	18	415.36	414.00	48.2	7,129	0.68%
2023/07/28	10.3	413.77	29	414.45	418.00	-18.7	6,918	-0.27%
2023/07/26	39	356.74	27.3	357.26	354.00	11.7	6,552	0.18%
2023/07/25	27	357.02	20	357.33	354.50	7	6,480	0.11%
2023/07/24	15	340.63	15	342.37	356.50	0	6,327	0.00%
2023/07/21	8.1	323.52	10	326.95	324.50	-1.9	6,222	-0.03%
2023/07/20	70.5	329.03	68	332.70	330.50	2.5	6,016	0.04%
2023/07/19	14	319.18	13	319.69	318.00	1	5,812	0.02%
2023/07/18	43	322.25	21	323.98	326.00	22	5,710	0.39%
2023/07/17	1	308.00	0	0.00	305.00	1	5,483	0.02%
2023/07/14	2	308.00	15.1	305.39	306.50	-13.1	5,421	-0.24%
2023/07/13	8	309.25	9.1	307.52	304.50	-1.1	5,303	-0.02%
2023/07/12	5.2	297.04	6.1	297.25	297.50	-0.9	5,084	-0.02%
2023/07/11	11.6	293.54	8	294.88	295.00	3.6	4,973	0.07%
2023/07/10	15	278.93	19	276.74	277.50	-4	4,809	-0.08%
2023/07/07	4.1	262.39	0.2	260.50	260.50	4	4,677	0.08%
2023/07/06	2	267.97	8	267.94	266.50	-6	4,621	-0.13%
2023/07/05	10.1	268.47	8.6	269.92	269.00	1.5	4,466	0.03%
2023/07/04	18	259.62	21	262.00	263.00	-3	4,297	-0.07%
2023/07/03	0	0.00	2	244.75	247.50	-2	4,146	-0.05%
2023/06/30	24	237.23	4.5	242.33	243.50	19.5	4,080	0.48%
2023/06/29	1.1	233.57	3	233.67	236.00	-2	4,043	-0.05%
2023/06/28	2	229.00	1	230.00	226.00	1	4,011	0.02%
2023/06/27	0	0.00	3	226.33	226.50	-3	3,991	-0.08%
2023/06/26	2.9	234.33	2	232.00	232.00	0.9	3,943	0.02%
2023/06/21	1.7	240.53	0	0.00	240.50	1.7	3,905	0.04%
2023/06/20	0.1	244.50	1	242.50	243.00	-0.9	3,900	-0.02%
2023/06/19	1	240.50	1	243.00	241.50	0	3,883	0.00%
2023/06/16	0.1	243.00	0.5	243.63	244.00	-0.4	3,851	-0.01%
2023/06/15	5	243.50	9	244.00	249.00	-4	3,810	-0.10%
2023/06/14	1.1	241.82	1	245.50	242.50	0.1	3,760	0.00%
2023/06/13	2.2	237.77	3	236.34	239.00	-0.9	3,702	-0.02%
2023/06/12	1	234.00	18	232.69	235.50	-17	3,656	-0.46%
2023/06/09	4	234.63	2	235.00	234.50	2	3,630	0.06%
2023/06/08	13	231.85	13	232.62	230.50	0	3,541	0.00%
2023/06/07	4	226.63	9.1	227.69	230.00	-5.1	3,348	-0.15%
2023/06/06	1.1	211.98	0	0.00	209.50	1.1	3,254	0.03%
2023/06/05	18	209.64	2	209.25	209.00	16	3,175	0.50%
2023/06/02	3	209.33	1	210.00	210.00	2	3,150	0.06%
2023/06/01	1	208.50	0	0.00	210.00	1	3,117	0.03%
2023/05/31	6	211.67	1.2	214.00	211.00	4.8	3,087	0.16%
2023/05/30	12	209.63	11	206.05	211.50	1	2,964	0.03%
2023/05/29	1	208.50	1.1	209.27	204.50	-0.1	2,894	0.00%
2023/05/26	2.4	201.52	1	201.50	202.50	1.4	2,839	0.05%
2023/05/25	3.2	196.22	7	197.93	204.00	-3.8	2,658	-0.14%
2023/05/24	4	190.13	2	191.00	190.50	2	2,454	0.08%
2023/05/23	2	186.25	0	0.00	187.50	2	2,372	0.08%
2023/05/22	13	193.96	14	191.36	191.00	-1	2,312	-0.04%
2023/05/19	3	184.67	5	184.79	184.50	-2	2,104	-0.10%
2023/05/18	0	0.00	7.5	176.84	179.00	-7.5	2,023	-0.37%
2023/05/17	1	171.00	0	0.00	169.50	1	1,965	0.05%
2023/05/16	0	0.00	3	170.50	170.50	-3	1,953	-0.15%
2023/05/15	0	0.00	7	163.71	164.00	-7	1,948	-0.36%
2023/05/12	4	162.88	1	163.00	161.50	3	1,951	0.15%
2023/05/11	1	164.50	0	168.00	165.50	1	1,954	0.05%
2023/05/10	3	167.83	2	168.50	168.00	1	1,964	0.05%
2023/05/09	1	171.00	1	170.50	171.00	0	1,970	0.00%
2023/05/05	1	169.50	0	0.00	170.00	1	1,977	0.05%
2023/05/04	1.1	164.64	0	0.00	164.00	1.1	1,958	0.06%
2023/04/28	0.2	165.00	0	0.00	163.50	0.2	2,032	0.01%
2023/04/27	4	165.13	4	163.00	162.00	0	2,000	0.00%
2023/04/26	2.1	153.02	0.5	152.50	153.50	1.6	1,981	0.08%
2023/04/25	2	159.50	0	0.00	160.00	2	1,926	0.10%
2023/04/24	4	167.63	0	0.00	167.00	4	1,911	0.21%
2023/04/20	4	174.00	0	0.00	173.00	4	1,890	0.21%
2023/04/19	3	178.17	0	0.00	176.50	3	1,905	0.16%
2023/04/13	0	0.00	2	182.00	183.00	-2	1,935	-0.10%
2023/04/12	2	185.00	0	0.00	185.50	2	1,923	0.10%
2023/04/11	0.5	185.50	4	184.63	185.00	-3.5	1,918	-0.18%
2023/04/10	3	180.00	0	0.00	182.00	3	1,894	0.16%
2023/03/30	0	0.00	2	182.25	183.00	-2	1,981	-0.10%
2023/03/27	2	176.75	0	0.00	180.00	2	2,214	0.09%
2023/03/24	2.1	177.78	1	178.50	177.00	1.1	2,285	0.05%
2023/03/22	1	177.50	2	178.50	178.50	-1	2,297	-0.04%
2023/03/16	1	172.50	1	173.00	169.50	0	2,364	0.00%
2023/03/15	2	172.25	0	0.00	171.00	2	2,383	0.08%
2023/03/13	2	178.50	0	0.00	180.00	2	2,375	0.08%
2023/03/10	1	185.00	0	0.00	183.50	1	2,366	0.04%
2023/03/07	0	0.00	1	192.00	194.50	-1	2,523	-0.04%
2023/03/02	1	188.00	1	188.50	189.00	0	2,642	0.00%
2023/03/01	2	188.00	0	0.00	188.00	2	2,735	0.07%
2023/02/24	1	192.00	1	192.50	190.50	0	2,750	0.00%
2023/02/23	1	185.00	0	0.00	185.00	1	2,702	0.04%
2023/02/20	2	188.75	2	189.25	190.50	0	2,742	0.00%
2023/02/16	0	0.00	1	190.50	190.50	-1	2,789	-0.04%
2023/02/13	0	0.00	1	191.00	191.50	-1	2,881	-0.03%
2023/02/09	0	0.00	1	187.00	190.00	-1	2,945	-0.03%
2023/02/07	1	182.00	1	182.50	184.00	0	3,031	0.00%
2023/02/03	1	190.00	1	191.00	190.00	0	3,245	0.00%
2023/01/31	3	182.50	2	185.00	180.50	1	3,288	0.03%
2023/01/17	1	177.00	1	176.50	178.50	0	3,369	0.00%
2023/01/16	1	176.00	3	170.50	176.50	-2	3,386	-0.06%
2023/01/13	1	181.50	2	181.25	180.00	-1	3,337	-0.03%
2023/01/12	2	185.25	1	183.50	184.00	1	3,371	0.03%
2023/01/11	1	182.00	1	182.50	181.00	0	3,365	0.00%
2023/01/10	2	187.50	2	185.00	186.00	0	3,366	0.00%
2023/01/06	0.3	176.35	0	0.00	176.50	0.3	3,373	0.01%
2023/01/05	1	173.00	1	173.50	174.50	0	3,379	0.00%
2023/01/03	1	176.00	1	172.00	176.50	0	3,431	0.00%
2022/12/29	1	171.50	1	172.00	174.00	0	3,433	0.00%
2022/12/23	1	175.00	1	173.50	176.50	0	3,618	0.00%
2022/12/22	5	172.60	5	173.50	178.00	0	3,698	0.00%
2022/12/21	1	172.00	1	173.00	172.50	0	3,715	0.00%
2022/12/20	10	176.65	10	177.25	173.00	0	3,710	0.00%
2022/12/19	1	181.50	1	179.00	181.50	0	3,644	0.00%
2022/12/05	0.2	192.00	0	0.00	191.50	0.2	3,449	0.01%
2022/12/01	0	0.00	1	197.50	196.50	-1	3,531	-0.03%
2022/11/24	4	186.50	6	185.17	186.50	-2	3,610	-0.06%
2022/11/23	0	0.00	1	185.00	186.00	-1	3,528	-0.03%
2022/11/16	1	176.00	1	174.50	174.00	0	3,471	0.00%
2022/11/14	11	174.23	12	171.58	172.00	-1	3,506	-0.03%
2022/11/10	0	0.00	3	169.00	170.50	-3	3,450	-0.09%
2022/11/08	0	0.00	0.2	163.00	163.50	-0.2	3,503	0.00%
2022/11/07	1	164.00	4	165.63	164.50	-3	3,497	-0.09%
2022/11/03	2	160.00	2	160.00	160.50	0	3,425	0.00%
2022/11/02	2	157.50	4	158.00	157.50	-2	3,363	-0.06%
2022/11/01	1	151.50	1	152.50	148.00	0	3,226	0.00%
2022/10/31	2	145.00	2	144.50	146.50	0	3,131	0.00%
2022/10/26	0	130.00	0	0.00	130.00	0	3,056	0.00%
2022/10/24	0	0.00	1	139.50	139.50	-1	2,978	-0.03%
2022/10/21	1	136.51	1	138.50	135.00	0	2,998	0.00%
2022/10/20	2	137.50	1	140.00	144.00	1	2,976	0.03%
2022/10/13	0.3	138.00	0	0.00	136.50	0.3	3,131	0.01%
2022/10/11	3	141.00	0	0.00	139.50	3	3,176	0.09%
2022/10/05	0	0.00	4	161.50	159.50	-4	3,383	-0.12%
2022/10/04	4	162.00	0	0.00	161.50	4	3,396	0.12%
2022/10/03	4	156.50	4	159.50	160.00	0	3,366	0.00%
2022/09/29	18	160.17	15	160.37	158.50	3	3,321	0.09%
2022/09/28	4	173.50	2	168.50	168.00	2	3,262	0.06%
2022/09/27	3	174.00	4	171.38	176.00	-1	3,188	-0.03%
2022/09/26	0	0.00	2	165.00	167.50	-2	3,118	-0.06%
2022/09/22	1	166.00	0	0.00	168.50	1	3,127	0.03%
2022/09/21	0	0.00	2	171.50	170.50	-2	3,091	-0.06%
2022/09/20	1	172.00	8	170.81	172.00	-7	3,078	-0.23%
2022/09/19	8	168.56	2	171.75	167.00	6	3,064	0.20%
2022/09/16	14	172.07	6	175.75	171.50	8	3,070	0.26%
2022/09/15	2	174.00	12	172.71	174.00	-10	3,024	-0.33%
2022/09/14	4	167.13	2	168.00	166.50	2	3,020	0.07%
2022/09/13	5	170.30	2	172.25	171.00	3	3,027	0.10%
2022/09/12	1	170.00	0	0.00	171.00	1	3,028	0.03%
2022/09/08	1	170.50	0	0.00	170.00	1	3,020	0.03%
2022/09/07	0	0.00	1	169.00	170.50	-1	2,975	-0.03%
2022/09/06	20	172.83	15	164.83	164.50	5	2,930	0.17%
2022/09/05	15	173.30	9	173.11	171.50	6	2,815	0.21%
2022/09/02	1	169.50	6	170.50	170.00	-5	2,688	-0.19%
2022/09/01	0	0.00	3	157.50	157.50	-3	2,606	-0.12%
2022/08/31	1	161.00	1	162.00	162.00	0	2,596	0.00%
2022/08/30	0	0.00	3	160.00	160.00	-3	2,629	-0.11%
2022/08/29	3	157.83	3	157.50	157.50	0	2,618	0.00%
2022/08/26	6	165.75	1	164.50	165.50	5	2,599	0.19%
2022/08/25	2	166.00	3	165.00	164.50	-1	2,592	-0.04%
2022/08/24	6	175.00	0	0.00	173.00	6	2,555	0.23%
2022/08/23	1	172.50	3	174.50	174.00	-2	2,517	-0.08%
2022/08/22	4	173.00	7	175.71	174.00	-3	2,505	-0.12%
2022/08/19	1	175.00	5	177.50	176.50	-4	2,493	-0.16%
2022/08/18	4	173.00	0	0.00	174.50	4	2,503	0.16%
2022/08/15	7	175.14	1	174.50	176.50	6	2,462	0.24%
2022/08/12	3	170.67	2	170.75	171.00	1	2,394	0.04%
2022/08/11	1	166.00	0	0.00	166.50	1	2,376	0.04%
2022/08/09	3	163.50	1	163.00	163.00	2	2,380	0.08%
2022/08/08	1	160.00	0	0.00	160.00	1	2,414	0.04%
2022/08/01	3	166.50	3	169.00	168.00	0	2,423	0.00%
2022/07/29	0	0.00	1.2	165.00	166.00	-1.2	2,395	-0.05%
2022/07/28	1	157.50	0	0.00	158.50	1	2,385	0.04%
2022/07/27	0	0.00	1	162.50	164.00	-1	2,362	-0.04%
2022/07/25	5	164.30	5	166.00	161.50	0	2,369	0.00%
2022/07/22	2	166.50	2	167.75	166.50	0	2,397	0.00%
2022/07/21	0	0.00	2.1	168.54	170.00	-2.1	2,338	-0.09%
2022/07/20	1	166.00	0	0.00	163.50	1	2,298	0.04%
2022/07/19	1	160.00	2	161.25	160.00	-1	2,216	-0.05%
2022/07/18	1	150.00	1	152.00	156.00	0	2,160	0.00%
2022/07/15	3	154.50	3	153.17	154.50	0	2,104	0.00%
2022/07/14	6	156.58	4	152.88	157.00	2	2,025	0.10%
2022/07/13	5	148.80	15	148.93	149.00	-10	1,957	-0.51%
2022/07/12	0.2	154.17	0	0.00	151.50	0.2	1,835	0.01%
2022/07/11	1	169.00	1	169.00	168.00	0	1,791	0.00%
2022/07/08	0	0.00	1	165.50	166.50	-1	1,783	-0.06%
2022/07/07	1	164.50	0	0.00	165.00	1	1,767	0.06%
2022/07/06	0	168.00	5	163.50	163.50	-5	1,751	-0.28%
2022/07/05	0	0.00	5.1	170.02	170.50	-5.1	1,742	-0.29%
2022/06/30	0	183.00	10	178.50	178.50	-10	1,713	-0.58%
2022/06/28	2	187.77	2	189.75	191.50	0	1,688	0.00%
2022/06/27	2	194.50	1	198.50	194.50	1	1,677	0.06%
2022/06/23	0	0.00	1	186.46	185.50	-1	1,640	-0.06%
2022/06/20	0	0.00	1.1	205.92	195.50	-1.1	1,538	-0.07%
2022/06/17	1	205.48	0	0.00	206.00	1	1,509	0.07%
2022/06/16	3	224.67	3	217.00	212.50	0	1,477	0.00%
2022/06/15	0	0.00	0.1	224.25	224.00	-0.1	1,456	-0.01%
2022/06/14	0	227.00	0	0.00	228.00	0	1,468	0.00%
2022/06/13	0	233.00	0	0.00	233.00	0	1,470	0.00%
2022/06/09	1.1	240.46	0	0.00	240.50	1.1	1,493	0.07%
2022/06/08	2	238.00	2	243.50	239.50	0	1,503	0.00%
2022/06/06	0	0.00	3	229.67	230.00	-3	1,490	-0.20%
2022/06/02	5	226.40	0	0.00	225.00	5	1,509	0.33%
2022/05/30	1	231.00	0	0.00	233.00	1	1,546	0.06%
2022/05/26	16	230.16	2.2	234.84	233.00	13.8	1,531	0.90%
2022/05/25	0	0.00	3	226.50	226.00	-3	1,537	-0.20%
2022/05/24	2	224.75	4	227.38	225.00	-2	1,567	-0.13%
2022/05/23	2.1	225.86	1	230.50	226.00	1.1	1,578	0.07%
2022/05/20	2	225.00	10	227.60	228.00	-8	1,568	-0.51%
2022/05/19	3	222.17	2	224.75	226.00	1	1,561	0.06%
2022/05/18	1	227.50	3	228.00	227.50	-2	1,547	-0.13%
2022/05/16	12	219.29	1	230.00	219.50	11	1,517	0.73%
2022/05/13	0	0.00	3	223.17	224.00	-3	1,473	-0.20%
2022/05/12	0	0.00	1	216.50	213.00	-1	1,431	-0.07%
2022/05/11	3	210.50	3	215.00	210.50	0	1,440	0.00%
2022/05/10	2	205.50	6	211.17	214.00	-4	1,463	-0.27%
2022/05/06	2	215.00	0	0.00	215.00	2	1,484	0.13%
2022/05/05	2.1	223.29	1	226.00	222.00	1.1	1,487	0.07%
2022/05/04	2	214.50	3	220.83	222.00	-1	1,487	-0.07%
2022/05/03	2.1	216.90	0	0.00	215.00	2.1	1,476	0.14%
2022/04/29	0	0.00	6	222.92	222.00	-6	1,468	-0.41%
2022/04/28	16.2	218.16	4	217.13	216.00	12.2	1,471	0.83%
2022/04/13	0	0.00	15	237.00	238.50	-15	1,683	-0.89%
2022/04/12	0	0.00	3	236.00	237.00	-3	1,705	-0.18%
2022/04/11	1	240.33	1	253.00	240.00	0	1,717	0.00%
2022/04/07	0	255.00	0	0.00	255.00	0	1,742	0.00%
2022/03/22	1	257.50	0	0.00	257.50	1	1,872	0.05%
2022/03/21	0	0.00	3	257.00	256.00	-3	1,896	-0.16%
2022/03/17	0	0.00	1	258.00	258.50	-1	1,923	-0.05%
2022/03/16	3	244.50	0	0.00	244.50	3	1,926	0.16%
2022/03/15	0	249.50	0	0.00	249.00	0	1,958	0.00%
2022/03/08	0.1	261.37	1	260.50	254.00	-0.9	2,144	-0.04%
2022/03/07	2	262.50	1	259.00	262.00	1	2,204	0.05%
2022/03/02	1	274.50	0	0.00	275.50	1	2,529	0.04%
2022/03/01	1	266.00	0	0.00	273.00	1	2,729	0.04%
2022/02/25	2	272.50	0	0.00	270.00	2	2,809	0.07%
2022/02/24	0	0.00	1	285.00	279.00	-1	2,769	-0.04%
2022/02/23	8	280.50	11	282.64	288.00	-3	2,745	-0.11%
2022/02/21	0	0.00	1	276.50	278.00	-1	2,767	-0.04%
2022/02/18	0	0.00	1	274.50	278.00	-1	2,810	-0.04%
2022/02/11	1	282.50	1	279.00	279.00	0	2,819	0.00%
2022/02/10	1	285.50	2	281.50	285.50	-1	2,800	-0.04%
2022/02/09	1	275.00	0	0.00	275.50	1	2,765	0.04%
2022/02/08	3	277.33	4	274.25	275.00	-1	2,765	-0.04%
2022/01/26	1	257.00	1	261.50	264.50	0	2,744	0.00%
2022/01/21	1	273.50	0	0.00	273.00	1	2,912	0.03%
2022/01/20	0	0.00	1	279.00	279.00	-1	3,064	-0.03%
2022/01/19	0	0.00	0.1	276.50	281.50	-0.1	3,081	0.00%
2022/01/18	0.1	274.50	0	0.00	276.00	0.1	3,068	0.00%
2022/01/11	1	265.51	0	0.00	262.50	1	3,042	0.03%
2022/01/10	0	274.50	0	0.00	275.00	0	3,012	0.00%
2022/01/07	3	274.00	2	279.75	273.00	1	3,006	0.03%
2022/01/06	3	285.83	1	285.00	285.00	2	2,994	0.07%
2022/01/05	0	0.00	3	278.50	280.50	-3	2,959	-0.10%
2022/01/04	3	274.50	0	276.00	277.00	3	2,944	0.10%
2022/01/03	6.1	293.89	5	278.50	277.50	1.1	2,917	0.04%
2021/12/28	1	277.50	5	277.70	277.50	-4	3,023	-0.13%
2021/12/27	5	277.20	1	277.00	277.50	4	3,036	0.13%
2021/12/24	2	279.00	0	0.00	276.50	2	3,067	0.07%
2021/12/23	0	282.00	3	281.50	281.00	-3	3,102	-0.10%
2021/12/22	0.1	278.00	1	272.00	275.50	-0.9	3,196	-0.03%
2021/12/21	3	274.50	0	0.00	275.50	3	3,230	0.09%
2021/12/20	1	276.50	0	0.00	275.50	1	3,335	0.03%
2021/12/16	0	0.00	2	284.00	282.50	-2	3,690	-0.05%
2021/12/15	0	274.50	0	0.00	275.00	0	3,697	0.00%
2021/12/09	1	276.00	0	0.00	276.50	1	3,775	0.03%
2021/12/08	0	0.00	0	280.00	280.00	0	3,740	0.00%
2021/12/07	1	283.50	1	282.50	278.00	0	3,726	0.00%
2021/12/06	1	274.00	0	0.00	275.50	1	3,683	0.03%
2021/12/02	4	269.13	5	273.50	269.00	-1	3,709	-0.03%
2021/12/01	1	272.50	7	273.21	279.50	-6	3,713	-0.16%
2021/11/30	1	288.00	1	284.50	280.00	0	3,673	0.00%
2021/11/29	1	279.90	1	277.00	280.00	0	3,617	0.00%
2021/11/26	3	268.00	4	266.13	272.50	-1	3,556	-0.03%
2021/11/25	2	259.50	5	259.49	269.50	-3	3,423	-0.09%
2021/11/24	7	241.71	8	244.75	245.00	-1	3,223	-0.03%
2021/11/23	11	228.77	0	0.00	228.50	11	3,137	0.35%
2021/11/22	1	233.50	0	0.00	233.00	1	3,163	0.03%
2021/11/19	10	228.65	0	0.00	227.50	10	3,205	0.31%
2021/11/18	17	229.88	8	230.81	232.00	9	3,259	0.28%
2021/11/17	3	229.50	0	0.00	233.00	3	3,299	0.09%
2021/11/03	1	232.50	1	233.45	232.00	0	3,768	0.00%
2021/11/02	1	229.04	1	228.54	228.50	0	3,741	0.00%
2021/11/01	0	0.00	3	237.50	234.00	-3	3,739	-0.08%
2021/10/29	3	245.00	3	237.50	240.50	0	3,719	0.00%
2021/10/28	8	239.52	46.1	241.11	240.50	-38	3,647	-1.04%
2021/10/26	1	220.00	1	219.00	218.00	0	3,505	0.00%
2021/10/25	7	217.71	2	217.50	218.00	5	3,543	0.14%
2021/10/20	1	219.50	6	220.42	217.00	-5	3,648	-0.14%
2021/10/19	1	217.50	7	219.43	215.00	-6	3,662	-0.16%
2021/10/18	2	206.75	1	211.00	207.00	1	3,643	0.03%
2021/10/15	0	0.00	1	211.50	211.50	-1	3,713	-0.03%
2021/10/14	0	0.00	1	204.00	206.50	-1	3,801	-0.03%
2021/10/13	9	203.00	0	0.00	200.00	9	3,932	0.23%
2021/10/12	1	209.00	0	0.00	207.00	1	4,002	0.02%
2021/10/08	1	216.00	4	216.38	214.50	-3	4,063	-0.07%
2021/10/07	1	207.50	9	212.17	211.50	-8	4,235	-0.19%
2021/10/06	14	205.43	1	218.00	203.00	13	4,424	0.29%
2021/10/05	8.1	207.56	6	216.00	218.00	2.1	4,455	0.05%
2021/10/04	0	0.00	4	212.50	209.50	-4	4,614	-0.09%
2021/10/01	6	210.83	3	213.83	210.00	3	4,708	0.06%
2021/09/30	0	0.00	4	219.00	217.50	-4	4,747	-0.08%
2021/09/29	40	216.88	3	216.67	214.50	37	4,766	0.78%
2021/09/28	2	228.00	2	223.00	228.00	0	4,759	0.00%
2021/09/27	19	225.16	19	227.26	226.00	0	4,791	0.00%
2021/09/24	20	241.85	24	239.65	238.00	-4	4,799	-0.08%
2021/09/23	13	244.58	11.1	244.97	249.00	2	4,906	0.04%
2021/09/22	1	228.50	37	231.54	232.50	-36	4,880	-0.74%
2021/09/17	12	227.92	19	231.53	227.50	-7	4,910	-0.14%
2021/09/15	0	0.00	1	215.50	219.50	-1	4,949	-0.02%
2021/09/14	11	221.50	11	222.86	222.50	0	5,053	0.00%
2021/09/13	0	0.00	1	225.00	219.50	-1	5,239	-0.02%
2021/09/09	1	224.00	0	0.00	226.50	1	5,360	0.02%
2021/09/08	1.2	217.83	2	219.25	221.50	-0.8	5,474	-0.01%
2021/09/07	4	228.13	0	0.00	228.00	4	5,560	0.07%
2021/09/06	11	232.45	12	237.75	231.00	-1	5,819	-0.02%
2021/09/03	3	229.00	2	231.50	232.00	1	6,323	0.02%
2021/09/02	9	235.22	7	237.93	232.00	2	6,761	0.03%
2021/09/01	10	231.45	4	236.25	237.00	6	6,895	0.09%
2021/08/31	2	227.50	11	231.59	234.00	-9	6,924	-0.13%
2021/08/30	6	229.75	6	231.33	230.00	0	6,954	0.00%
2021/08/27	12	230.04	0	0.00	228.50	12	6,953	0.17%
2021/08/26	7	226.36	16	231.59	232.00	-9	6,934	-0.13%
2021/08/25	6	237.50	0	0.00	234.00	6	6,919	0.09%
2021/08/24	34	236.74	42	237.74	236.50	-8	6,895	-0.12%
2021/08/23	6	234.42	7	232.07	231.50	-1	6,849	-0.01%
2021/08/20	1	236.00	0	0.00	235.50	1	6,776	0.01%
2021/08/19	1	233.50	2	230.25	228.00	-1	6,662	-0.02%
2021/08/18	1	216.50	2	220.50	222.50	-1	6,518	-0.02%
2021/08/16	1	202.00	1.2	206.08	205.00	-0.2	6,403	0.00%
2021/08/13	0.1	210.50	0	0.00	208.00	0.1	6,388	0.00%
2021/08/12	0	0.00	0.6	219.48	220.50	-0.6	6,348	-0.01%
2021/08/11	0.5	212.90	0	0.00	212.50	0.5	6,325	0.01%
2021/08/10	0.5	212.20	0	0.00	215.50	0.5	6,296	0.01%
2021/08/09	0	0.00	0.2	220.18	215.50	-0.2	6,287	0.00%
2021/08/06	4	220.50	0.2	221.50	221.50	3.8	6,329	0.06%
2021/08/05	2	219.25	4	223.00	222.50	-2	6,370	-0.03%
2021/08/04	0	0.00	9	218.28	218.50	-9	6,424	-0.14%
2021/08/03	1	220.50	1	221.00	223.00	0	6,436	0.00%
2021/08/02	1	219.00	0.1	219.50	220.50	0.9	6,421	0.01%
2021/07/30	1.1	224.52	0.1	224.00	225.00	1	6,417	0.02%
2021/07/29	6.1	228.26	2	229.50	229.00	4.1	6,430	0.06%
2021/07/27	1	230.00	0	0.00	231.00	1	6,431	0.02%
2021/07/26	0	0.00	2.1	231.60	236.00	-2.1	6,489	-0.03%
2021/07/23	8.1	231.98	2.1	229.48	230.50	6	6,497	0.09%
2021/07/22	5	237.10	13	235.19	235.00	-8	6,497	-0.12%
2021/07/21	4.1	236.61	6	236.50	236.00	-2	6,487	-0.03%
2021/07/20	10	237.70	3	232.50	231.00	7	6,444	0.11%
2021/07/19	6.1	243.16	7	244.86	242.50	-0.9	6,365	-0.01%
2021/07/16	11	236.50	38.1	236.13	238.50	-27.1	6,324	-0.43%
2021/07/15	10.6	227.02	6	228.00	229.00	4.6	6,315	0.07%
2021/07/14	56	226.51	40.1	228.17	231.00	15.9	6,357	0.25%
2021/07/13	33.1	224.25	29	225.10	223.50	4.1	6,213	0.07%
2021/07/12	5.5	220.55	2	214.50	216.00	3.5	5,986	0.06%
2021/07/09	15.1	222.87	12.1	224.39	218.50	3	5,895	0.05%
2021/07/07	4	217.75	1	217.00	217.00	3	5,702	0.05%
2021/07/06	1	220.50	2.1	218.31	218.00	-1.1	5,637	-0.02%
2021/07/05	2.1	223.21	4	222.63	223.00	-1.9	5,602	-0.03%
2021/07/02	4	214.13	4.5	215.77	216.50	-0.5	5,516	-0.01%
2021/07/01	10.5	212.62	7.1	209.70	210.00	3.4	5,441	0.06%
2021/06/30	48.3	224.11	12	215.92	218.00	36.3	5,335	0.68%
2021/06/29	4	225.38	46	221.28	235.00	-42	5,040	-0.83%
2021/06/28	20	214.75	19	218.92	214.00	1	4,878	0.02%
2021/06/25	19	213.74	19	218.34	213.50	0	4,808	0.00%
2021/06/24	15	214.50	16	215.91	215.50	-1	4,769	-0.02%
2021/06/23	25	212.00	29	214.53	213.50	-4	4,707	-0.08%
2021/06/22	52	207.46	14	207.29	204.50	38	4,599	0.83%
2021/06/21	11	208.59	8	212.13	213.50	3	4,411	0.07%
2021/06/18	3	209.00	8	210.63	212.00	-5	4,352	-0.11%
2021/06/17	7	211.14	4	211.13	214.00	3	4,266	0.07%
2021/06/16	3	210.83	3	207.67	210.00	0	4,131	0.00%
2021/06/15	4	208.00	6	208.83	207.50	-2	3,979	-0.05%
2021/06/11	23	200.83	17	202.53	202.00	6	3,694	0.16%
2021/06/10	5	188.00	8	191.88	196.50	-3	3,145	-0.10%
2021/06/09	5	171.10	7	176.00	179.00	-2	2,673	-0.07%
2021/06/08	1	171.00	3	167.17	168.50	-2	2,532	-0.08%
2021/06/07	1	159.50	1	162.50	162.50	0	2,494	0.00%
2021/05/26	1	159.50	1	161.00	159.50	0	2,751	0.00%
2021/05/25	0	0.00	0.1	159.50	161.00	-0.1	2,825	0.00%
2021/05/20	1	158.00	0	0.00	156.50	1	2,927	0.03%
2021/05/18	1	160.00	0	0.00	159.00	1	3,058	0.03%
2021/05/14	0.1	152.00	0	0.00	157.00	0.1	3,134	0.00%
2021/05/13	0	0.00	1.1	145.42	151.50	-1.1	3,092	-0.03%
2021/05/12	1.1	149.86	0	152.00	150.00	1	3,057	0.03%
2021/05/10	1	168.00	0	0.00	168.00	1	2,951	0.03%
2021/05/07	0	0.00	1	171.50	172.50	-1	2,970	-0.03%
2021/05/06	1	165.50	1	166.50	166.50	0	2,982	0.00%
2021/05/05	1	173.50	1	168.00	165.00	0	2,958	0.00%
2021/05/04	3	173.50	0	0.00	173.00	3	2,940	0.10%
2021/05/03	1	183.00	4	182.13	179.50	-3	2,904	-0.10%
2021/04/28	2	178.25	0	0.00	178.50	2	2,868	0.07%
2021/04/26	0	0.00	8	181.50	182.00	-8	2,860	-0.28%
2021/04/23	1	179.50	3	177.67	179.50	-2	2,857	-0.07%
2021/04/22	8	181.86	4	181.13	175.00	4	2,904	0.14%
2021/04/21	1	181.00	1	177.50	181.00	0	2,884	0.00%
2021/04/20	3	174.50	5	173.90	175.50	-2	2,832	-0.07%
2021/04/19	3	167.50	3	170.50	169.50	0	2,750	0.00%
2021/04/16	0	0.00	1	169.50	169.50	-1	2,731	-0.04%
2021/04/15	6	167.58	1	169.00	168.50	5	2,747	0.18%
2021/04/14	5	172.70	9	171.83	169.00	-4	2,753	-0.15%
2021/04/13	1	170.00	2	171.00	167.00	-1	2,743	-0.04%
2021/04/09	2	169.50	0	0.00	169.00	2	2,815	0.07%
2021/04/08	0	0.00	10	170.50	171.50	-10	2,808	-0.36%
2021/04/07	0	0.00	2	169.00	169.00	-2	2,786	-0.07%
2021/04/01	0	0.00	1	170.00	168.50	-1	2,796	-0.04%
2021/03/31	3	168.50	0	0.00	169.00	3	2,804	0.11%
2021/03/30	1	169.00	0	0.00	170.00	1	2,831	0.04%
2021/03/29	0	0.00	5	170.60	171.00	-5	2,947	-0.17%
2021/03/26	0	0.00	1	165.00	166.50	-1	2,930	-0.03%
2021/03/25	1	165.00	0	0.00	165.00	1	2,934	0.03%
2021/03/24	2	168.25	1	167.50	168.00	1	2,935	0.03%
2021/03/23	0	0.00	11	169.14	169.00	-11	2,947	-0.37%
2021/03/22	0	0.00	2	170.00	170.00	-2	2,968	-0.07%
2021/03/19	8	167.81	0	0.00	168.50	8	2,986	0.27%
2021/03/16	1	168.00	0	0.00	170.00	1	3,128	0.03%
2021/03/15	9	168.50	0	0.00	168.50	9	3,166	0.28%
2021/03/12	1	170.00	1	170.50	169.50	0	3,180	0.00%
2021/03/10	2	167.50	7	167.00	166.00	-5	3,174	-0.16%
2021/03/09	2	165.00	1	167.00	165.50	1	3,196	0.03%
2021/03/08	1	169.50	0	0.00	166.00	1	3,191	0.03%
2021/03/05	2	167.50	3	169.33	167.50	-1	3,185	-0.03%
2021/03/04	7	171.00	1	174.00	170.00	6	3,169	0.19%
2021/03/03	2	170.75	9	170.39	172.00	-7	3,145	-0.22%
2021/03/02	9	172.83	9	173.06	169.00	0	3,132	0.00%
2021/02/26	2	168.50	5	166.50	169.00	-3	3,074	-0.10%
2021/02/25	2	164.00	0	0.00	163.00	2	2,982	0.07%
2021/02/24	10	170.70	2	171.50	166.50	8	2,927	0.27%
2021/02/23	1	169.00	1	167.50	169.00	0	2,907	0.00%
2021/02/22	11	169.23	10	168.50	168.50	1	3,006	0.03%
2021/02/19	10	166.65	14	168.75	169.00	-4	3,025	-0.13%
2021/02/18	0	0.00	2	165.00	164.50	-2	3,009	-0.07%
2021/02/17	4	163.13	0.2	162.00	164.00	3.8	3,109	0.12%
2021/02/05	1	161.00	1	161.50	161.50	0	3,085	0.00%
2021/02/04	0	0.00	1	157.00	157.00	-1	3,021	-0.03%
2021/02/02	1	155.50	1	155.50	155.00	0	3,051	0.00%
2021/02/01	1	151.00	2	151.25	152.50	-1	3,051	-0.03%
2021/01/29	1	154.00	1	152.00	150.50	0	3,059	0.00%
2021/01/27	0	0.00	1	160.50	162.50	-1	3,002	-0.03%
2021/01/26	2	160.75	0	0.00	161.00	2	3,034	0.07%
2021/01/25	1	160.50	5	161.00	161.00	-4	3,053	-0.13%
2021/01/22	1	161.50	1	160.50	161.50	0	3,034	0.00%
2021/01/21	5	157.00	3	158.00	156.00	2	2,990	0.07%
2021/01/20	5	155.40	0	0.00	155.00	5	2,978	0.17%
2021/01/19	3	157.83	0	0.00	158.50	3	2,944	0.10%
2021/01/18	3	158.00	0	0.00	159.50	3	2,926	0.10%
2021/01/15	3	162.17	3.2	162.81	161.00	-0.2	2,897	-0.01%
2021/01/14	2.2	164.55	8	162.50	165.50	-5.8	2,845	-0.20%
2021/01/13	0	0.00	5	159.80	159.50	-5	2,762	-0.18%
2021/01/12	3	158.33	1	157.00	157.00	2	2,771	0.07%
2021/01/11	2	160.00	0	0.00	161.00	2	2,833	0.07%
2021/01/08	1	159.00	1	159.00	159.00	0	2,821	0.00%
2021/01/07	0	0.00	2	156.75	157.50	-2	2,801	-0.07%
2021/01/06	3	159.50	1	155.50	155.50	2	2,791	0.07%
2021/01/05	1.1	157.55	5	159.00	159.00	-4	2,719	-0.15%
2020/12/30	1	155.50	1	156.50	155.50	0	2,650	0.00%
2020/12/29	9	156.44	1	157.00	156.00	8	2,699	0.30%
2020/12/28	2	157.50	2	157.75	157.00	0	2,691	0.00%
2020/12/25	1	157.50	3	157.50	157.50	-2	2,700	-0.07%
2020/12/24	3	158.67	0	0.00	157.50	3	2,711	0.11%
2020/12/23	2.1	156.54	13	158.12	157.00	-11	2,705	-0.40%
2020/12/22	0	0.00	2.3	153.98	153.00	-2.3	2,671	-0.09%
2020/12/21	0	0.00	0.1	154.31	156.00	-0.1	2,678	0.00%
2020/12/18	1.1	156.00	1	157.50	155.00	0.1	2,683	0.00%
2020/12/17	2	155.00	0	0.00	154.50	2	2,677	0.07%
2020/12/16	1.2	154.48	1	152.00	154.50	0.2	2,675	0.01%
2020/12/15	3	151.00	0	0.00	150.50	3	2,676	0.11%
2020/12/14	0	0.00	1	155.00	155.50	-1	2,674	-0.04%
2020/12/11	7	151.57	4	153.13	153.00	3	2,705	0.11%
2020/12/10	5.2	155.71	0	0.00	155.00	5.2	2,689	0.19%
2020/12/09	1	160.50	2	160.50	161.00	-1	2,652	-0.04%
2020/12/08	0	0.00	1	156.50	156.00	-1	2,668	-0.04%
2020/12/04	0	0.00	1	156.00	157.00	-1	2,721	-0.04%
2020/12/03	0	0.00	4	159.50	159.00	-4	2,756	-0.15%
2020/12/02	3	158.17	0	0.00	158.00	3	2,831	0.11%
2020/11/30	0	0.00	2	159.25	156.00	-2	2,910	-0.07%
2020/11/27	3	156.17	2	157.00	157.00	1	2,904	0.03%
2020/11/25	2	153.00	2	152.25	152.50	0	2,910	0.00%
2020/11/24	2.1	156.98	0	0.00	156.00	2.1	2,899	0.07%
2020/11/23	0	0.00	2	157.00	156.00	-2	2,957	-0.07%
2020/11/19	4	155.88	3	155.50	155.50	1	2,993	0.03%
2020/11/18	1	161.00	0	0.00	160.00	1	2,919	0.03%
2020/11/17	2	165.75	4	164.88	162.00	-2	2,946	-0.07%
2020/11/16	8	162.44	11	160.59	163.00	-3	3,021	-0.10%
2020/11/12	3	153.00	7	153.07	153.00	-4	2,918	-0.14%
2020/11/04	1	147.50	0	0.00	148.00	1	2,951	0.03%
2020/11/02	2	146.25	2	147.00	146.50	0	2,998	0.00%
2020/10/30	1	149.00	0	0.00	150.00	1	2,997	0.03%
2020/10/27	1	153.00	0	0.00	153.50	1	3,302	0.03%
2020/10/26	2	154.50	0	0.00	154.00	2	3,341	0.06%
2020/10/23	0	0.00	1	154.50	154.50	-1	3,363	-0.03%
2020/10/22	0	0.00	1	153.50	154.50	-1	3,432	-0.03%
2020/10/21	5	156.20	5	157.20	156.00	0	3,451	0.00%
2020/10/19	3	154.33	3	155.67	156.00	0	3,701	0.00%
2020/10/15	1	148.50	0	0.00	150.00	1	3,715	0.03%
2020/10/13	1	148.00	0	0.00	148.00	1	3,778	0.03%
2020/10/12	1	149.50	1	152.00	149.50	0	3,795	0.00%
2020/10/08	4	152.50	4	154.50	152.50	0	3,848	0.00%
2020/10/06	2	153.75	6	154.25	153.00	-4	4,085	-0.10%
2020/10/05	2	148.00	0	0.00	149.00	2	4,092	0.05%
2020/09/29	10	143.00	0	0.00	143.00	10	4,169	0.24%
2020/09/28	2	144.00	0	0.00	143.00	2	4,235	0.05%
2020/09/25	1	143.00	13	142.69	144.50	-12	4,297	-0.28%
2020/09/24	6	150.67	0	0.00	150.00	6	4,313	0.14%
2020/09/23	0	0.00	1	153.00	152.50	-1	4,365	-0.02%
2020/09/21	1	158.50	0	0.00	155.00	1	4,457	0.02%
2020/09/18	3	159.00	1	159.50	159.00	2	4,554	0.04%
2020/09/16	7	156.93	0	0.00	156.50	7	4,614	0.15%
2020/09/15	1	156.00	0	0.00	156.00	1	4,610	0.02%
2020/09/11	1	149.50	1	149.50	149.50	0	4,703	0.00%
2020/09/10	2	156.00	0	0.00	154.00	2	4,749	0.04%
2020/09/08	1	159.00	6	157.83	156.50	-5	4,825	-0.10%
2020/09/07	3	162.17	1	160.50	158.50	2	4,823	0.04%
2020/09/04	0	0.00	1	169.00	169.00	-1	4,819	-0.02%
2020/09/03	1	169.50	0	0.00	167.00	1	4,822	0.02%
2020/09/02	0	0.00	2	173.25	172.50	-2	4,812	-0.04%
2020/09/01	0	0.00	1	172.00	171.50	-1	4,829	-0.02%
2020/08/28	2	171.25	0	0.00	171.00	2	4,879	0.04%
2020/08/27	17	179.18	16	178.41	175.00	1	4,868	0.02%
2020/08/25	27	177.39	25	175.30	175.00	2	4,831	0.04%
2020/08/24	2	171.50	2	171.50	172.00	0	4,779	0.00%
2020/08/21	4	165.63	2	167.00	171.50	2	4,811	0.04%
2020/08/20	2	159.00	7	169.71	160.00	-5	4,824	-0.10%
2020/08/13	1	170.00	0	0.00	169.00	1	5,247	0.02%
2020/08/11	1	169.00	0	0.00	170.50	1	5,475	0.02%
2020/08/10	2	169.25	2	171.50	169.00	0	5,505	0.00%
2020/08/07	1	173.00	5	173.00	174.00	-4	5,513	-0.07%
2020/08/06	3	175.33	0	0.00	175.00	3	5,573	0.05%
2020/08/04	6	179.92	19	179.76	177.00	-13	5,671	-0.23%
2020/08/03	5	177.20	11	178.09	174.00	-6	5,793	-0.10%
2020/07/31	12	175.92	44	175.05	177.00	-32	5,763	-0.56%
2020/07/30	0	0.00	2	172.00	171.50	-2	5,751	-0.03%
2020/07/28	2	168.75	1	166.50	167.00	1	6,064	0.02%
2020/07/24	9	169.28	8	167.69	168.00	1	6,096	0.02%
2020/07/23	57	173.18	0	0.00	173.00	57	6,042	0.94%
2020/07/21	0	0.00	1	164.00	164.00	-1	5,847	-0.02%
2020/07/17	1	159.00	0	0.00	156.00	1	5,783	0.02%
2020/07/16	0	0.00	15	158.50	159.50	-15	5,789	-0.26%
2020/07/15	10	160.90	3	159.50	158.50	7	5,784	0.12%
2020/07/14	43	160.84	46	163.52	160.00	-3	5,768	-0.05%
2020/07/13	5	157.00	0	0.00	157.00	5	5,604	0.09%
2020/07/10	1	159.50	0	0.00	156.00	1	5,639	0.02%
2020/07/09	1	164.50	2	163.50	161.50	-1	5,612	-0.02%
2020/07/08	1	160.50	1	162.50	163.00	0	5,584	0.00%
2020/07/07	0	0.00	1	162.50	162.00	-1	5,555	-0.02%
2020/07/06	4	166.88	2	167.50	167.00	2	5,503	0.04%
2020/07/03	12	166.08	4	164.75	166.50	8	5,485	0.15%
2020/07/01	1	161.00	40	160.00	159.50	-39	5,525	-0.71%
2020/06/30	47	159.44	8	159.31	159.50	39	5,477	0.71%
2020/06/29	2	159.25	2	158.75	158.50	0	5,470	0.00%
2020/06/24	1	154.50	0	0.00	154.50	1	5,387	0.02%
2020/06/23	1	159.50	0	0.00	156.00	1	5,381	0.02%
2020/06/19	2	162.25	1	161.00	161.00	1	5,449	0.02%
2020/06/18	1	163.50	2	162.25	162.50	-1	5,435	-0.02%
2020/06/17	2	156.50	2	158.25	158.00	0	5,378	0.00%
2020/06/16	16	154.72	16	156.25	159.00	0	5,352	0.00%
2020/06/15	1	151.50	2	149.50	149.50	-1	5,300	-0.02%
2020/06/12	2	146.00	2	148.75	149.00	0	5,341	0.00%
2020/06/11	4	155.00	3	156.67	149.00	1	5,362	0.02%
2020/06/10	0	0.00	2	154.50	155.00	-2	5,315	-0.04%
2020/06/05	5	148.50	5	148.00	148.00	0	5,509	0.00%
2020/06/02	0	0.00	5	151.40	149.00	-5	5,606	-0.09%
2020/06/01	5	150.50	2	149.50	150.00	3	5,617	0.05%
2020/05/29	0	0.00	1	149.00	147.50	-1	5,609	-0.02%
2020/05/28	3	150.50	1	150.50	148.00	2	5,641	0.04%
2020/05/27	6	153.92	5	155.00	152.00	1	5,630	0.02%
2020/05/26	2	153.25	3	153.33	153.00	-1	5,605	-0.02%
2020/05/25	1	145.50	4	148.00	148.00	-3	5,467	-0.05%
2020/05/22	4	144.50	1	143.50	143.00	3	5,360	0.06%
2020/05/21	2	147.75	6	143.67	147.00	-4	5,300	-0.08%
2020/05/20	2	134.25	1	135.50	135.50	1	5,122	0.02%
2020/05/19	1	133.50	0	0.00	135.00	1	5,135	0.02%
2020/05/18	11	134.91	22	134.25	134.00	-11	5,106	-0.22%
2020/05/15	1	143.00	1	142.00	144.00	0	4,946	0.00%
2020/05/14	1	142.00	0	0.00	141.00	1	4,963	0.02%
2020/05/13	3	146.00	4	146.38	145.50	-1	4,927	-0.02%
2020/05/12	1	146.50	2	144.50	144.00	-1	4,894	-0.02%
2020/05/11	9	146.72	11	146.59	146.00	-2	4,952	-0.04%
2020/05/08	23	143.46	19	144.34	144.00	4	4,862	0.08%
2020/05/07	3	137.33	3	137.83	137.50	0	4,729	0.00%
2020/05/06	4	133.50	3	133.83	134.00	1	4,677	0.02%
2020/05/05	11	134.14	8	132.63	132.00	3	4,652	0.06%
2020/05/04	15	131.90	16	130.69	130.50	-1	4,519	-0.02%
2020/04/30	0	0.00	1	129.50	130.00	-1	4,509	-0.02%
2020/04/28	1	121.50	2	123.00	123.50	-1	4,750	-0.02%
2020/04/27	0	0.00	3	121.50	122.00	-3	4,804	-0.06%
2020/04/24	2	122.00	0	0.00	120.50	2	4,819	0.04%
2020/04/23	2	122.00	1	123.00	123.00	1	4,852	0.02%
2020/04/21	1	121.50	0	0.00	121.00	1	4,895	0.02%
2020/04/20	10	122.50	0	0.00	124.50	10	4,968	0.20%
2020/04/17	0	0.00	3	122.50	123.00	-3	5,041	-0.06%
2020/04/14	2	120.00	2	120.00	120.00	0	5,035	0.00%
2020/04/13	5	117.60	8	117.56	117.00	-3	5,095	-0.06%
2020/04/09	7	115.64	6	116.33	115.00	1	5,231	0.02%
2020/04/08	4	117.13	4	116.88	117.00	0	5,322	0.00%
2020/04/07	1	116.00	5	116.00	116.00	-4	5,334	-0.07%
2020/04/06	7	112.36	21	112.79	114.00	-14	5,373	-0.26%
2020/04/01	1	105.00	0	0.00	107.00	1	5,386	0.02%
2020/03/31	2	109.50	2	110.50	106.00	0	5,684	0.00%
2020/03/30	3	106.83	5	106.70	108.00	-2	5,909	-0.03%
2020/03/27	1	106.50	1	110.00	105.50	0	5,896	0.00%
2020/03/26	1	103.00	1	105.00	106.50	0	5,861	0.00%
2020/03/25	2	105.75	4	105.63	105.50	-2	5,822	-0.03%
2020/03/24	5	98.40	1	99.10	99.60	4	5,763	0.07%
2020/03/23	4	93.58	0	0.00	92.60	4	5,773	0.07%
2020/03/20	8	96.43	1	97.40	97.50	7	5,760	0.12%
2020/03/19	2	94.25	0	0.00	90.00	2	5,736	0.03%
2020/03/18	11	104.77	10	103.50	100.00	1	5,755	0.02%
2020/03/17	1	101.50	1	103.00	101.00	0	5,731	0.00%
2020/03/16	1	106.00	1	105.00	104.50	0	5,664	0.00%
2020/03/13	2	104.00	0	0.00	109.00	2	5,656	0.04%
2020/03/12	14	115.86	14	116.68	115.50	0	5,564	0.00%
2020/03/11	7	126.07	6	125.42	125.50	1	5,449	0.02%
2020/03/10	3	124.33	5	125.20	125.50	-2	5,433	-0.04%
2020/03/09	5	124.10	5	119.00	119.00	0	5,367	0.00%
2020/03/03	0	0.00	0.1	123.00	123.50	-0.1	5,354	0.00%
2020/03/02	0	0.00	5	117.50	119.00	-5	5,356	-0.09%
2020/02/27	7	127.36	7	125.07	120.00	0	5,411	0.00%
2020/02/26	10.1	128.01	5	127.50	128.00	5.1	5,350	0.10%
2020/02/25	0	0.00	2	124.75	127.00	-2	5,339	-0.04%
2020/02/24	1	126.00	0	0.00	126.50	1	5,387	0.02%
2020/02/17	1	130.50	3	129.17	128.50	-2	5,496	-0.04%
2020/02/14	12	128.42	12	128.96	128.50	0	5,517	0.00%
2020/02/13	0	0.00	5	127.60	127.50	-5	5,663	-0.09%
2020/02/12	22	125.27	21	126.50	127.50	1	5,725	0.02%
2020/02/11	0	0.00	6	119.75	120.50	-6	5,696	-0.11%
2020/02/10	8	116.38	6	118.50	117.50	2	5,887	0.03%
2020/02/07	3	118.67	0	0.00	117.50	3	6,058	0.05%
2020/02/06	2	120.25	2	121.25	121.00	0	6,165	0.00%
2020/02/05	2	116.25	1	119.00	118.50	1	6,355	0.02%
2020/02/04	6	115.92	8	118.25	119.50	-2	6,449	-0.03%
2020/02/03	0	0.00	1	112.00	112.00	-1	6,647	-0.02%
2020/01/31	8	116.13	17	115.41	115.50	-9	6,521	-0.14%
2020/01/30	1	123.50	0	0.00	122.50	1	6,415	0.02%
2020/01/20	0	0.00	1	136.00	136.00	-1	6,360	-0.02%
2020/01/17	2	134.75	1	135.50	135.50	1	6,369	0.02%
2020/01/15	3	135.33	9	133.83	132.00	-6	6,397	-0.09%
2020/01/14	3	134.33	4	135.38	136.00	-1	6,455	-0.02%
2020/01/13	10	133.15	11	132.77	134.50	-1	6,416	-0.02%
2020/01/10	4	129.38	1	129.00	129.00	3	6,453	0.05%
2020/01/09	3	131.17	5	132.00	131.00	-2	6,502	-0.03%
2020/01/08	5	128.70	2	128.50	127.00	3	6,533	0.05%
2020/01/07	4.3	130.66	1	130.50	129.50	3.3	6,544	0.05%
2020/01/06	0	0.00	2.3	132.87	132.00	-2.3	6,526	-0.04%
2020/01/03	5	135.70	2	132.50	133.00	3	6,586	0.05%
2020/01/02	5	136.80	8	136.94	137.50	-3	6,633	-0.05%
2019/12/31	4	137.00	3	137.00	137.00	1	6,621	0.02%
2019/12/30	9	136.67	10	137.00	136.50	-1	6,600	-0.02%
2019/12/27	12.5	135.84	6	135.75	135.00	6.5	6,597	0.10%
2019/12/26	9.5	134.89	13	134.31	135.50	-3.5	6,497	-0.05%
2019/12/25	46	128.98	45	130.21	131.50	1	6,244	0.02%
2019/12/24	0	0.00	1	125.50	125.00	-1	6,056	-0.02%
2019/12/23	1	125.00	2	124.50	125.00	-1	6,086	-0.02%
2019/12/19	3	125.33	2	124.00	124.50	1	6,160	0.02%
2019/12/18	1	125.50	2	124.00	124.00	-1	6,181	-0.02%
2019/12/17	1	124.50	0	0.00	124.50	1	6,162	0.02%
2019/12/16	2	125.00	1	124.50	125.00	1	6,203	0.02%
2019/12/13	2	121.75	5	123.50	123.50	-3	6,311	-0.05%
2019/12/12	2	120.50	1	122.50	121.00	1	6,307	0.02%
2019/12/10	1	122.00	1	123.50	121.50	0	6,726	0.00%
2019/12/09	2	124.75	4	124.13	123.00	-2	6,764	-0.03%
2019/12/06	1.5	122.67	1	123.00	123.00	0.5	6,779	0.01%
2019/12/05	2	124.50	2.1	123.48	123.00	-0.1	6,943	0.00%
2019/12/04	10	122.50	11	122.00	122.00	-1	7,002	-0.01%
2019/12/03	0.2	122.50	0	122.50	122.50	0.2	7,155	0.00%
2019/12/02	14	119.89	20	119.63	120.00	-6	7,182	-0.08%
2019/11/29	11	122.68	8	125.50	122.00	3	7,139	0.04%
2019/11/28	4	127.00	1.2	125.08	125.50	2.8	7,159	0.04%
2019/11/27	17.3	125.95	17	126.85	127.00	0.3	7,234	0.00%
2019/11/26	12.1	124.10	17	126.06	126.00	-4.9	7,256	-0.07%
2019/11/25	11	122.00	10	122.00	122.00	1	7,193	0.01%
2019/11/22	12	121.83	0	0.00	121.00	12	7,273	0.16%
2019/11/21	2.1	120.55	0	0.00	121.00	2.1	7,340	0.03%
2019/11/19	1	126.00	0	0.00	125.00	1	7,409	0.01%
2019/11/18	2	127.00	2	126.75	124.50	0	7,413	0.00%
2019/11/15	2	126.00	10	126.50	126.50	-8	7,478	-0.11%
2019/11/14	0	0.00	4	125.75	126.00	-4	7,486	-0.05%
2019/11/13	4	125.25	3	124.83	125.50	1	7,477	0.01%
2019/11/12	3	121.83	4	122.38	124.00	-1	7,479	-0.01%
2019/11/11	1	119.50	0	0.00	117.50	1	7,539	0.01%
2019/11/08	3	120.33	1	119.00	119.00	2	7,534	0.03%
2019/11/07	10	122.35	22	120.77	121.00	-12	7,592	-0.16%
2019/11/06	8	126.88	0	0.00	125.00	8	7,518	0.11%
2019/11/05	17	133.62	6	132.42	130.50	11	7,426	0.15%
2019/11/04	19	132.47	16	131.28	131.00	3	7,382	0.04%
2019/11/01	11	129.55	5	130.90	133.00	6	7,208	0.08%
2019/10/31	12	129.42	8	130.00	127.50	4	7,219	0.06%
2019/10/29	1	125.50	2	126.00	126.00	-1	7,315	-0.01%
2019/10/28	0	0.00	1	129.50	129.50	-1	7,375	-0.01%
2019/10/25	1	128.00	0	0.00	128.00	1	7,378	0.01%
2019/10/24	3	127.17	0	0.00	129.00	3	7,422	0.04%
2019/10/22	1	133.50	0	0.00	130.50	1	7,499	0.01%
2019/10/18	1	125.50	24	127.29	127.50	-23	7,800	-0.29%
2019/10/17	1	123.50	3	123.50	124.50	-2	7,819	-0.03%
2019/10/16	12	122.33	10	121.40	122.50	2	7,800	0.03%
2019/10/15	1	123.50	0	0.00	123.50	1	7,789	0.01%
2019/10/14	3	127.17	6	127.17	126.50	-3	7,838	-0.04%
2019/10/09	15	122.53	12	123.92	124.00	3	7,876	0.04%
2019/10/08	15	127.33	3	129.00	125.00	12	7,870	0.15%
2019/10/07	5	130.80	4	129.75	131.50	1	7,906	0.01%
2019/10/04	1	127.50	4	128.13	127.50	-3	7,970	-0.04%
2019/10/03	13	124.15	10	124.50	126.50	3	7,966	0.04%
2019/10/02	2	129.00	0	0.00	129.00	2	7,944	0.03%
2019/10/01	1	128.50	4	129.50	129.50	-3	7,933	-0.04%
2019/09/27	3	124.83	0	0.00	125.50	3	7,941	0.04%
2019/09/26	0	0.00	10	132.00	130.00	-10	7,968	-0.13%
2019/09/25	13	128.54	2	129.50	128.50	11	8,040	0.14%
2019/09/24	6	129.58	4	130.50	128.50	2	8,341	0.02%
2019/09/23	2	130.50	2	130.50	130.50	0	8,363	0.00%
2019/09/20	2	132.50	0	0.00	133.00	2	8,474	0.02%
2019/09/19	0	0.00	3	131.83	132.00	-3	8,483	-0.04%
2019/09/18	8	136.75	0	0.00	134.50	8	8,440	0.09%
2019/09/17	2	141.25	4	139.75	140.00	-2	8,313	-0.02%
2019/09/16	8	138.50	8	139.00	139.00	0	8,364	0.00%
2019/09/12	19	134.32	21	136.02	136.00	-2	8,359	-0.02%
2019/09/11	8	132.00	1	128.50	130.00	7	8,218	0.09%
2019/09/10	15	127.50	14	127.61	127.50	1	8,177	0.01%
2019/09/09	5	127.90	5	128.20	128.00	0	8,163	0.00%
2019/09/06	0	0.00	1	135.50	135.50	-1	8,020	-0.01%
2019/09/05	1	138.50	4	138.38	139.50	-3	8,001	-0.04%
2019/09/03	1	132.50	0	0.00	133.50	1	8,053	0.01%
2019/09/02	1	133.50	2	133.75	133.50	-1	8,114	-0.01%
2019/08/30	2	135.50	3	137.83	132.00	-1	8,096	-0.01%
2019/08/29	0	0.00	3	135.33	136.50	-3	8,041	-0.04%
2019/08/28	8	134.56	19	134.76	135.50	-11	8,050	-0.14%
2019/08/27	2	136.00	6	135.08	133.50	-4	8,051	-0.05%
2019/08/26	5	133.80	1	137.00	131.50	4	8,014	0.05%
2019/08/23	18	136.47	17	137.68	139.00	1	7,968	0.01%
2019/08/22	1	138.50	1	139.50	139.50	0	7,947	0.00%
2019/08/21	11	135.14	12	136.88	137.00	-1	7,910	-0.01%
2019/08/20	11	139.55	11	135.82	135.50	0	7,986	0.00%
2019/08/19	4	133.75	1	135.00	134.00	3	7,943	0.04%
2019/08/16	11	135.18	11	132.32	131.50	0	7,919	0.00%
2019/08/15	34	132.24	30	131.62	132.50	4	7,896	0.05%
2019/08/14	3	133.83	12	133.79	134.50	-9	7,857	-0.11%
2019/08/13	25	126.74	25	128.20	127.00	0	7,700	0.00%
2019/08/12	9	127.17	8	128.44	125.00	1	7,680	0.01%
2019/08/08	22	125.75	31	125.66	126.00	-9	7,580	-0.12%
2019/08/07	14	123.14	15	123.47	121.50	-1	7,480	-0.01%
2019/08/06	13	117.35	12	116.25	119.00	1	7,366	0.01%
2019/08/05	4	115.63	4	116.75	115.50	0	7,333	0.00%
2019/08/02	1	119.00	0	0.00	118.00	1	7,331	0.01%
2019/08/01	23	125.87	24	125.02	126.00	-1	7,255	-0.01%
2019/07/31	3	121.17	3	121.50	120.00	0	6,983	0.00%
2019/07/30	3	117.83	3	118.50	119.50	0	6,906	0.00%
2019/07/29	1	122.00	1	122.50	121.50	0	6,894	0.00%
2019/07/26	10	124.05	10	124.00	124.00	0	6,936	0.00%
2019/07/25	27	121.85	14	121.32	123.00	13	6,856	0.19%
2019/07/24	8	120.38	8	118.63	120.50	0	6,787	0.00%
2019/07/23	10	120.35	11	119.64	119.50	-1	6,821	-0.01%
2019/07/22	20	119.50	19	120.18	121.50	1	6,689	0.01%
2019/07/19	14	114.18	14	114.32	115.00	0	6,405	0.00%
2019/07/18	7	109.36	7	109.36	109.00	0	6,313	0.00%
2019/07/17	2	110.50	7	111.14	110.00	-5	6,334	-0.08%
2019/07/16	3	114.83	6	113.42	111.00	-3	6,304	-0.05%
2019/07/15	4	112.63	3	112.17	113.00	1	6,262	0.02%
2019/07/12	3	110.00	3	109.00	110.00	0	6,250	0.00%
2019/07/11	5	108.60	5	108.40	108.50	0	6,257	0.00%
2019/07/10	7	105.14	8	104.44	102.50	-1	6,288	-0.02%
2019/07/08	6	100.92	7	99.73	99.10	-1	6,186	-0.02%
2019/07/05	2	100.20	1	99.80	100.50	1	6,183	0.02%
2019/07/03	1	100.00	2	100.75	99.80	-1	6,297	-0.02%
2019/07/02	5	103.00	6	102.42	102.50	-1	6,275	-0.02%
2019/07/01	1	97.90	5	100.90	103.00	-4	6,241	-0.06%
2019/06/28	10	94.10	11	94.01	93.70	-1	5,961	-0.02%
2019/06/27	15	97.39	13	96.08	95.60	2	6,064	0.03%
2019/06/25	3	94.90	3	94.67	94.80	0	6,124	0.00%
2019/06/24	12	95.89	12	94.59	94.70	0	6,214	0.00%
2019/06/21	3	96.57	3	98.13	95.10	0	6,306	0.00%
2019/06/20	4	97.73	12	97.43	98.50	-8	6,166	-0.13%
2019/06/19	9	94.52	15	94.46	95.70	-6	6,030	-0.10%
2019/06/18	3	91.70	3	90.30	91.40	0	5,919	0.00%
2019/06/17	2	90.25	1	90.30	90.10	1	5,896	0.02%
2019/06/14	5	88.90	1	88.80	88.50	4	5,878	0.07%
2019/06/13	6	91.47	6	90.95	90.10	0	5,873	0.00%
2019/06/12	0	0.00	2	90.75	91.70	-2	5,956	-0.03%
2019/06/11	7	89.39	6	89.55	88.30	1	5,952	0.02%
2019/06/10	9	85.84	5	86.04	87.00	4	5,811	0.07%
2019/06/06	1	82.10	1	82.50	82.00	0	5,772	0.00%
2019/06/05	8	84.61	4	84.68	84.20	4	5,737	0.07%
2019/06/04	1	83.60	0	0.00	83.40	1	5,710	0.02%
2019/06/03	6	85.50	7	85.19	85.90	-1	5,677	-0.02%
2019/05/31	1	84.40	1	84.00	85.90	0	5,758	0.00%
2019/05/29	3	79.40	5	78.96	80.00	-2	5,862	-0.03%
2019/05/27	3	81.23	3	81.23	81.70	0	5,889	0.00%
2019/05/24	1	86.40	1	85.10	84.70	0	5,874	0.00%
2019/05/23	0	0.00	1	86.30	86.00	-1	5,909	-0.02%
2019/05/22	3	88.30	0	0.00	88.30	3	5,997	0.05%
2019/05/21	2	89.75	1	86.20	90.60	1	6,014	0.02%
2019/05/20	2	86.80	3	86.90	87.60	-1	6,031	-0.02%
2019/05/17	8	89.69	6	90.72	89.90	2	5,988	0.03%
2019/05/16	5	95.16	3	95.00	92.70	2	6,015	0.03%
2019/05/15	30	97.69	2	96.30	97.90	28	6,111	0.46%
2019/05/14	3	92.17	4	92.05	94.20	-1	6,172	-0.02%
2019/05/13	5	93.90	5	94.82	92.80	0	6,252	0.00%
2019/05/10	2	100.30	1	97.50	97.50	1	6,207	0.02%
2019/05/09	4	99.18	4	99.73	98.60	0	6,259	0.00%
2019/05/08	5	97.26	7	96.31	97.90	-2	6,174	-0.03%
2019/05/07	1	95.00	2	95.50	94.60	-1	6,146	-0.02%
2019/05/06	11	93.94	6	94.35	93.40	5	6,159	0.08%
2019/05/03	0	0.00	2	100.75	100.50	-2	6,090	-0.03%
2019/04/29	1	102.50	2	98.55	97.50	-1	6,528	-0.02%
2019/04/26	1	100.00	1	99.90	100.00	0	6,595	0.00%
2019/04/25	0	0.00	2	103.25	102.00	-2	6,748	-0.03%
2019/04/24	79	102.53	1	102.50	103.50	78	6,934	1.12%
2019/04/22	2	108.25	1	110.50	107.50	1	6,782	0.01%
2019/04/19	5	109.30	1	109.00	107.00	4	6,710	0.06%
2019/04/18	12	108.92	12	110.00	107.50	0	6,646	0.00%
2019/04/17	2	108.50	6	110.00	111.50	-4	6,561	-0.06%
2019/04/16	8	107.19	6	106.92	109.00	2	6,455	0.03%
2019/04/15	4	102.63	0	0.00	102.00	4	6,270	0.06%
2019/04/12	2	101.50	1	100.50	100.50	1	6,194	0.02%
2019/04/11	2	101.50	1	107.00	101.50	1	6,168	0.02%
2019/04/08	3	100.17	1	101.00	99.40	2	5,901	0.03%
2019/04/02	4	104.63	6	104.67	104.50	-2	5,757	-0.03%
2019/03/29	1	100.00	1	106.50	106.50	0	5,539	0.00%
2019/03/28	0	0.00	1	98.70	97.00	-1	5,363	-0.02%
2019/03/27	7	100.29	7	100.80	99.60	0	5,392	0.00%
2019/03/26	0	0.00	1	97.30	98.40	-1	5,369	-0.02%
2019/03/22	0	0.00	2	97.45	96.10	-2	5,353	-0.04%
2019/03/21	1	99.30	0	0.00	98.00	1	5,329	0.02%
2019/03/19	2	98.35	0	0.00	97.00	2	5,316	0.04%
2019/03/18	1	98.60	0	0.00	97.30	1	5,336	0.02%
2019/03/15	199	99.78	0	0.00	98.00	199	5,323	3.74%	大買/鉅額交易
2019/03/05	0	0.00	1	91.20	94.90	-1	5,344	-0.02%
2019/03/04	0	0.00	2	93.50	93.00	-2	5,294	-0.04%
2019/02/26	0	0.00	149	94.83	94.10	-149	5,066	-2.94%	大賣/鉅額交易
2019/02/22	0	0.00	1	94.20	93.50	-1	4,873	-0.02%
2019/02/21	16	93.33	14	93.26	92.30	2	4,762	0.04%
2019/02/20	2	93.00	3	91.83	90.20	-1	4,623	-0.02%
2019/02/19	3	89.83	2	90.00	90.00	1	4,541	0.02%
2019/02/18	8	89.20	8	88.04	87.70	0	4,454	0.00%
2019/02/15	2	87.40	9	88.41	88.20	-7	4,421	-0.16%
2019/02/14	9	88.12	5	88.14	87.00	4	4,304	0.09%
2019/02/13	6	84.38	14	85.38	84.50	-8	4,141	-0.19%
2019/02/12	9	82.49	6	83.10	82.00	3	4,023	0.07%
2019/02/11	4	81.00	0	0.00	80.40	4	3,909	0.10%
2019/01/30	2	80.25	1	79.90	80.00	1	3,887	0.03%
2019/01/25	8	78.70	0	0.00	78.70	8	3,827	0.21%
2019/01/24	2	80.10	0	0.00	80.10	2	3,808	0.05%
2019/01/23	3	81.37	17	82.22	81.50	-14	3,787	-0.37%
2019/01/22	4	79.63	1	78.00	79.50	3	3,554	0.08%
2019/01/21	4	79.15	21	78.04	80.40	-17	3,406	-0.50%
2019/01/18	5	77.30	9	77.83	76.60	-4	3,335	-0.12%
2019/01/17	4	77.38	4	75.48	74.30	0	3,250	0.00%
2019/01/16	5	75.30	2	75.60	75.70	3	3,108	0.10%
2019/01/10	10	68.45	0	0.00	68.40	10	2,975	0.34%
2019/01/08	2	68.55	0	0.00	69.00	2	2,977	0.07%
2019/01/07	3	69.00	0	0.00	68.60	3	2,978	0.10%
2019/01/03	0	0.00	1	66.40	66.60	-1	3,043	-0.03%
2018/12/27	0	0.00	2	66.70	65.40	-2	3,084	-0.06%
2018/12/26	2	66.80	0	0.00	64.50	2	3,070	0.07%
2018/12/25	0	0.00	2	66.10	66.40	-2	3,057	-0.07%
2018/12/24	2	67.00	0	0.00	67.50	2	3,068	0.07%
2018/12/22	2	67.10	0	0.00	66.80	2	3,061	0.07%
2018/12/21	3	65.83	3	66.50	67.50	0	3,076	0.00%
2018/12/20	1	67.50	1	67.00	64.20	0	3,016	0.00%
2018/12/19	0	0.00	1	67.30	67.40	-1	2,947	-0.03%
2018/12/17	1	76.50	0	0.00	75.70	1	2,734	0.04%
2018/12/13	6	79.60	0	0.00	78.40	6	2,716	0.22%
2018/12/11	2	81.35	2	80.60	81.00	0	2,684	0.00%
2018/12/10	1	77.70	1	78.10	77.50	0	2,655	0.00%
2018/12/07	5	77.90	2	76.30	76.20	3	2,633	0.11%
2018/12/06	0	0.00	34	78.72	76.30	-34	2,565	-1.33%
2018/12/05	4	85.48	1	82.80	82.90	3	2,542	0.12%
2018/12/04	2	86.90	2	88.10	88.10	0	2,457	0.00%
2018/12/03	0	0.00	2	77.00	80.10	-2	2,343	-0.09%
2018/11/30	3	74.50	1	74.70	72.90	2	2,262	0.09%
2018/11/29	0	0.00	4	76.28	75.00	-4	2,259	-0.18%
2018/11/21	0	0.00	3	71.20	71.50	-3	2,432	-0.12%
2018/11/19	3	71.33	27	72.20	72.30	-24	2,512	-0.96%
2018/11/08	2	72.10	1	71.60	71.60	1	2,660	0.04%
2018/11/07	1	70.70	0	0.00	72.40	1	2,678	0.04%
2018/11/06	4	71.78	3	73.30	70.00	1	2,714	0.04%
2018/11/05	0	0.00	1	71.50	72.00	-1	2,727	-0.04%
2018/11/02	1	69.70	3	70.30	68.90	-2	2,730	-0.07%
2018/11/01	1	62.00	2	64.85	66.00	-1	2,732	-0.04%
2018/10/31	0	0.00	2	59.30	61.90	-2	2,732	-0.07%
2018/10/26	1	60.00	1	60.20	56.20	0	2,892	0.00%
2018/10/25	3	59.73	2	62.40	59.20	1	2,941	0.03%
2018/10/24	1	65.80	0	0.00	65.70	1	2,905	0.03%
2018/10/19	0	0.00	10	71.46	74.60	-10	2,830	-0.35%
2018/10/17	10	77.20	0	0.00	73.20	10	2,838	0.35%
2018/10/12	16	67.56	2	69.50	69.50	14	2,859	0.49%
2018/10/09	0	0.00	3	79.30	78.00	-3	2,747	-0.11%
2018/10/02	4	86.63	0	0.00	85.40	4	2,727	0.15%
2018/10/01	0	0.00	2	88.00	88.10	-2	2,723	-0.07%
2018/09/28	0	0.00	1.7	85.60	86.00	-1.7	2,749	-0.06%
2018/09/26	1	83.30	0	0.00	83.40	1	2,725	0.04%
2018/09/25	1	84.10	1	83.70	83.70	0	2,725	0.00%
2018/09/19	0	0.00	1	80.70	80.70	-1	2,698	-0.04%
2018/09/14	3	83.20	2	84.20	84.40	1	2,685	0.04%
2018/09/13	1	81.10	0	0.00	81.00	1	2,676	0.04%
2018/09/12	0	0.00	1	77.70	78.50	-1	2,658	-0.04%
2018/09/11	1	74.50	0	0.00	77.40	1	2,657	0.04%
2018/09/07	0	0.00	7	84.21	84.40	-7	2,634	-0.27%
2018/09/05	5	90.00	0	0.00	90.30	5	2,618	0.19%
2018/09/04	1	88.40	0	0.00	90.60	1	2,592	0.04%
2018/08/30	1	87.60	0	0.00	88.40	1	2,579	0.04%
2018/08/24	1	89.70	1	88.60	89.50	0	2,561	0.00%
2018/08/23	0	0.00	1	92.10	91.80	-1	2,543	-0.04%
2018/08/15	0	0.00	2	95.00	92.90	-2	2,455	-0.08%
2018/08/14	3	95.70	5	95.28	95.50	-2	2,477	-0.08%
2018/08/13	6	93.68	0	0.00	93.60	6	2,460	0.24%
2018/08/09	4	97.90	1	98.50	99.20	3	2,407	0.12%
2018/08/07	1	95.50	2	96.45	94.30	-1	2,351	-0.04%
2018/08/06	0	0.00	2	95.35	94.90	-2	2,370	-0.08%
2018/08/03	2	97.10	0	0.00	94.10	2	2,562	0.08%
2018/08/02	7	98.37	9	98.09	98.50	-2	2,562	-0.08%
2018/07/31	2	87.95	6	88.67	88.00	-4	2,416	-0.17%
2018/07/27	0	0.00	2	85.90	86.00	-2	2,466	-0.08%
2018/07/20	3	84.93	0	0.00	84.80	3	2,676	0.11%
2018/07/03	5	79.00	0	0.00	77.60	5	3,060	0.16%
2018/06/19	0	0.00	1	84.10	84.10	-1	3,305	-0.03%
2018/06/05	3	87.90	3	88.63	87.10	0	3,351	0.00%
2018/05/29	0	0.00	6	84.88	82.80	-6	3,291	-0.18%
2018/05/28	8	84.86	3	84.40	85.10	5	3,302	0.15%
2018/05/22	1	86.70	1	86.20	85.80	0	3,381	0.00%
2018/05/21	0	0.00	1	85.00	84.10	-1	3,390	-0.03%
2018/05/15	3	84.97	4	84.35	83.50	-1	3,424	-0.03%
2018/05/14	2	84.40	3	84.43	83.60	-1	3,457	-0.03%
2018/05/11	4	82.80	1	81.80	83.60	3	3,406	0.09%
2018/05/10	1	78.10	2	77.15	79.40	-1	3,197	-0.03%
2018/05/09	0	0.00	1	72.20	72.20	-1	3,141	-0.03%
2018/05/08	1	71.00	0	0.00	71.10	1	3,089	0.03%
2018/04/30	0	0.00	1	72.80	73.00	-1	2,964	-0.03%
2018/04/25	1	74.50	0	0.00	75.50	1	2,836	0.04%
2018/04/20	0	0.00	2	84.50	84.10	-2	2,781	-0.07%
2018/04/19	0	0.00	4	85.85	84.50	-4	2,823	-0.14%
2018/04/09	0	0.00	24	87.60	87.50	-24	2,778	-0.86%
2018/04/03	0	0.00	0.3	91.90	91.70	-0.3	2,747	-0.01%
2018/03/27	1	96.70	0	0.00	96.60	1	2,851	0.04%
2018/03/23	2	95.20	0	0.00	95.10	2	3,061	0.07%
2018/03/22	1	101.00	1	99.30	98.10	0	3,053	0.00%
2018/03/21	7	102.00	8	101.50	101.50	-1	3,027	-0.03%
2018/03/20	2	107.00	2	105.50	105.00	0	2,991	0.00%
2018/03/19	0	0.00	2	108.00	106.00	-2	3,025	-0.07%
2018/03/16	4	106.25	0	0.00	110.00	4	3,068	0.13%
2018/03/15	2	105.50	0	0.00	108.00	2	3,106	0.06%
2018/03/14	0	0.00	55	103.65	103.00	-55	3,108	-1.77%
2018/03/13	1	104.00	1	104.00	105.00	0	3,203	0.00%
2018/03/09	1	103.00	0	0.00	103.00	1	3,384	0.03%
2018/03/08	1	102.00	1	103.00	102.50	0	3,408	0.00%
2018/03/02	5	108.00	5	106.50	104.00	0	3,521	0.00%
2018/02/27	7	109.79	14	110.00	109.50	-7	3,476	-0.20%
2018/02/26	23	110.39	9	109.33	109.50	14	3,510	0.40%
2018/02/06	6	95.95	17	96.96	95.40	-11	3,387	-0.32%
2018/01/29	0	0.00	1	105.50	106.50	-1	3,358	-0.03%
2018/01/26	1	99.60	0	0.00	99.70	1	3,331	0.03%
2018/01/25	2	100.50	0	0.00	99.50	2	3,383	0.06%
2018/01/23	1	101.00	0	0.00	100.50	1	3,434	0.03%
2018/01/17	5	104.00	0	0.00	103.00	5	3,398	0.15%
2018/01/15	5	113.00	0	0.00	113.00	5	3,331	0.15%
2018/01/12	0	0.00	2	107.00	109.00	-2	3,324	-0.06%
2018/01/11	0	0.00	11	103.00	103.50	-11	3,297	-0.33%
2018/01/09	1	101.50	0	0.00	103.50	1	3,324	0.03%
2018/01/08	1	103.00	2	104.00	103.00	-1	3,371	-0.03%
2018/01/05	1	102.50	2	103.00	102.50	-1	3,374	-0.03%
2018/01/04	2	105.00	0	0.00	105.50	2	3,366	0.06%
2018/01/02	1	103.50	1	102.50	104.00	0	3,441	0.00%