台光電 (2383)-玉山-台南券商分點個股進出

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
421.5
漲跌
▲9.5
漲幅
+2.31%
成交量
12,526張
產業
上市電子零組件類股
1149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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	8	428.06	21.1	425.99	421.50	-13.1	8,368	-0.16%
2024/04/30	1.1	409.33	7.2	413.19	412.00	-6.2	8,227	-0.08%
2024/04/29	4	408.50	13.2	407.50	406.50	-9.2	8,230	-0.11%
2024/04/26	3.4	394.47	8	397.44	397.00	-4.6	8,378	-0.05%
2024/04/25	6.1	386.94	4.1	393.58	382.50	2	8,393	0.02%
2024/04/24	4.1	392.73	9.3	391.67	391.50	-5.2	8,323	-0.06%
2024/04/23	2.1	377.14	2.1	370.19	376.00	-0.1	8,233	0.00%
2024/04/22	23.1	357.82	1	358.04	350.50	22.1	8,168	0.27%
2024/04/19	8.2	370.29	3	378.35	375.50	5.1	8,133	0.06%
2024/04/18	6.1	382.05	13.1	377.56	385.00	-7	8,075	-0.09%
2024/04/17	18.6	373.87	2	375.50	372.50	16.6	8,074	0.21%
2024/04/16	6.6	371.71	5	373.80	374.50	1.6	8,012	0.02%
2024/04/15	11.6	387.41	5.1	388.07	383.00	6.5	7,911	0.08%
2024/04/12	4.2	403.32	5	401.61	402.00	-0.8	7,801	-0.01%
2024/04/11	14.4	400.70	2	402.00	400.50	12.4	7,786	0.16%
2024/04/10	22.9	410.72	7	422.71	405.50	15.9	7,726	0.21%
2024/04/09	15.1	439.31	12.1	439.56	434.50	3	7,536	0.04%
2024/04/08	11.5	437.91	20.6	436.74	445.00	-9.1	7,447	-0.12%
2024/04/03	8	413.81	3.7	413.70	410.50	4.4	7,161	0.06%
2024/04/02	3.2	400.60	0	0.00	400.50	3.2	7,099	0.04%
2024/04/01	4.5	399.19	1	398.00	398.50	3.5	7,050	0.05%
2024/03/29	3.2	405.13	0	0.00	403.50	3.2	6,968	0.05%
2024/03/28	9.6	407.97	2	404.00	403.00	7.6	6,929	0.11%
2024/03/27	0	0.00	1	417.00	415.00	-1	6,875	-0.01%
2024/03/26	1.3	415.95	1	426.65	409.00	0.3	6,928	0.00%
2024/03/25	3.3	423.45	11	422.59	420.50	-7.7	6,947	-0.11%
2024/03/22	4.1	429.86	6	430.50	427.50	-1.9	6,991	-0.03%
2024/03/21	12.1	425.79	4.6	423.12	420.50	7.5	6,932	0.11%
2024/03/20	1.2	411.42	1	415.00	406.00	0.2	6,892	0.00%
2024/03/19	8.2	415.48	11.2	417.02	418.00	-3	6,850	-0.04%
2024/03/18	6.3	407.56	5.1	407.66	412.00	1.2	6,707	0.02%
2024/03/15	25.3	410.30	21.3	405.75	414.00	3.9	6,620	0.06%
2024/03/14	18.8	396.78	11.1	399.04	394.00	7.7	6,383	0.12%
2024/03/13	18.2	414.88	12	415.00	405.00	6.2	6,128	0.10%
2024/03/12	27.2	467.29	11.1	475.32	450.00	16.1	5,815	0.28%
2024/03/11	6	495.60	4.3	493.18	496.00	1.8	5,591	0.03%
2024/03/08	16.1	507.49	9	494.94	490.00	7.1	5,572	0.13%
2024/03/07	9.1	524.77	9.2	528.36	522.00	-0.2	5,537	0.00%
2024/03/06	10	519.10	4.1	513.41	514.00	5.9	5,502	0.11%
2024/03/05	7.1	497.31	5.1	505.57	498.50	2	5,595	0.04%
2024/03/04	2.2	490.32	0	0.00	487.00	2.2	5,646	0.04%
2024/03/01	7	495.34	6	496.08	494.00	1	5,785	0.02%
2024/02/29	1.1	498.38	0	0.00	495.00	1.1	5,748	0.02%
2024/02/27	3.1	505.65	13.1	505.27	504.00	-10	5,705	-0.17%
2024/02/26	2	523.47	1	519.00	524.00	1	5,677	0.02%
2024/02/23	14.1	511.43	6	511.00	510.00	8.1	5,669	0.14%
2024/02/22	1.1	504.16	3.2	510.58	490.50	-2	5,654	-0.04%
2024/02/21	1	500.00	0	0.00	492.50	1	5,673	0.02%
2024/02/20	14.1	497.41	2	505.00	509.00	12.1	5,651	0.21%
2024/02/19	4	520.49	2.1	521.84	515.00	2	5,618	0.04%
2024/02/16	5	522.61	3	540.33	534.00	2	5,631	0.04%
2024/02/15	2	533.50	4.1	543.38	545.00	-2.1	5,569	-0.04%
2024/02/05	4.1	486.96	9.2	491.85	497.50	-5	5,468	-0.09%
2024/02/02	36.2	475.23	2	479.50	475.00	34.2	5,374	0.64%
2024/02/01	4.1	449.93	1	450.50	450.00	3.1	5,267	0.06%
2024/01/31	4	473.23	6	468.83	461.00	-2	5,211	-0.04%
2024/01/30	4.1	456.09	12.1	460.98	470.50	-8	5,137	-0.16%
2024/01/29	2	423.50	5.4	430.75	431.50	-3.4	5,004	-0.07%
2024/01/26	2.2	415.91	3	415.67	414.50	-0.8	4,999	-0.02%
2024/01/25	5.2	418.73	2.1	417.12	414.50	3.1	5,057	0.06%
2024/01/24	7	432.50	1.1	425.23	424.50	5.9	5,060	0.12%
2024/01/23	5	430.91	6.2	436.77	439.00	-1.2	5,118	-0.02%
2024/01/22	0.1	424.50	13	429.08	435.50	-12.9	5,055	-0.26%
2024/01/19	6	395.58	8	394.63	396.00	-2	4,915	-0.04%
2024/01/18	1	393.00	1	383.50	382.00	0	4,946	0.00%
2024/01/17	9	392.17	13	386.81	385.00	-4	4,957	-0.08%
2024/01/16	0	0.00	2.2	391.06	392.00	-2.2	4,953	-0.04%
2024/01/15	2	386.50	0	391.00	385.00	2	4,943	0.04%
2024/01/12	1	380.50	0.1	380.50	381.50	0.9	4,934	0.02%
2024/01/11	1.2	372.67	2.1	374.67	376.00	-0.8	4,942	-0.02%
2024/01/10	0.1	361.50	5	361.50	358.50	-5	4,996	-0.10%
2024/01/09	0	0.00	28	366.64	366.00	-28	5,041	-0.56%
2024/01/08	1.6	365.63	2	371.25	363.00	-0.5	5,081	-0.01%
2024/01/05	1	365.50	1	365.50	365.50	0	5,174	0.00%
2024/01/04	0.2	358.17	0	0.00	361.50	0.2	5,204	0.00%
2024/01/03	13.2	362.69	1	364.00	362.50	12.2	5,278	0.23%
2024/01/02	17	369.88	1	378.50	366.00	16	5,306	0.30%
2023/12/29	0	0.00	13	379.54	382.00	-13	5,307	-0.24%
2023/12/28	6.2	379.35	8	381.82	377.00	-1.8	5,329	-0.03%
2023/12/27	0.1	378.50	10	378.25	377.50	-9.9	5,332	-0.19%
2023/12/26	0.3	374.17	0	0.00	374.50	0.3	5,430	0.01%
2023/12/25	1.1	373.69	0	0.00	372.00	1.1	5,490	0.02%
2023/12/22	1.1	374.00	7	374.14	375.50	-5.9	5,507	-0.11%
2023/12/20	8	366.52	5	370.50	366.50	3	5,483	0.06%
2023/12/19	15.2	365.99	1	366.00	365.50	14.2	5,498	0.26%
2023/12/18	12	372.25	0	0.00	368.50	12	5,526	0.22%
2023/12/15	2.1	373.74	0	0.00	376.00	2.1	5,540	0.04%
2023/12/14	1.7	378.31	0	0.00	378.00	1.7	5,498	0.03%
2023/12/12	3.2	384.41	0	0.00	381.00	3.2	5,549	0.06%
2023/12/11	0.1	392.00	0.1	392.00	391.50	0.1	5,579	0.00%
2023/12/08	1.1	393.40	22.3	391.71	393.50	-21.3	5,705	-0.37%
2023/12/07	13.2	384.36	14	387.43	384.00	-0.8	5,716	-0.01%
2023/12/06	10.1	387.02	15	391.67	386.50	-4.9	5,793	-0.08%
2023/12/05	11	381.27	0	0.00	385.00	11	5,852	0.19%
2023/12/04	18	397.08	4	395.25	391.50	14	5,829	0.24%
2023/12/01	4	390.25	7.2	390.14	389.00	-3.2	5,874	-0.05%
2023/11/30	0	379.00	4	380.00	380.00	-4	5,930	-0.07%
2023/11/29	6.4	376.46	1	385.47	372.00	5.4	5,868	0.09%
2023/11/28	14.3	379.23	4	380.00	378.50	10.3	5,842	0.18%
2023/11/27	5.5	402.75	1	398.50	398.00	4.5	5,820	0.08%
2023/11/24	0	0.00	1	430.00	422.00	-1	5,850	-0.02%
2023/11/23	1.2	426.50	5	431.11	422.50	-3.8	5,871	-0.07%
2023/11/22	2.1	427.40	0	0.00	424.50	2.1	5,915	0.04%
2023/11/21	5	431.29	5	433.20	436.00	0	6,000	0.00%
2023/11/20	3	441.83	10.1	437.38	440.00	-7.1	6,070	-0.12%
2023/11/17	1	415.00	3.2	419.64	417.50	-2.2	6,099	-0.04%
2023/11/16	15.3	413.93	15	408.80	414.50	0.3	6,136	0.00%
2023/11/15	3.1	414.45	2	424.50	411.00	1.1	6,128	0.02%
2023/11/14	3	419.17	1	419.00	419.00	2	6,211	0.03%
2023/11/13	2	420.75	0	0.00	422.00	2	6,319	0.03%
2023/11/10	0	0.00	1.1	416.33	417.00	-1.1	6,407	-0.02%
2023/11/09	1	406.50	8	411.94	413.50	-7	6,520	-0.11%
2023/11/08	8	405.88	3.5	412.44	404.00	4.5	6,595	0.07%
2023/11/07	4	400.38	1	398.50	399.50	3	6,763	0.04%
2023/11/06	4	399.75	5.2	399.58	400.50	-1.2	6,990	-0.02%
2023/11/03	3	384.67	5	384.40	388.00	-2	7,094	-0.03%
2023/11/02	2.5	380.72	2	384.75	383.00	0.5	7,272	0.01%
2023/11/01	0.1	357.50	0	0.00	363.00	0.1	7,436	0.00%
2023/10/31	3.1	372.87	2	368.25	359.00	1.1	7,586	0.01%
2023/10/30	1	386.50	0	0.00	387.00	1	7,780	0.01%
2023/10/27	17.2	383.30	16	388.72	383.00	1.2	7,915	0.02%
2023/10/26	5.4	402.13	3	397.83	388.50	2.4	8,058	0.03%
2023/10/25	0	0.00	1	417.50	415.50	-1	8,298	-0.01%
2023/10/24	14	413.00	15.1	401.86	413.50	-1.1	8,295	-0.01%
2023/10/23	0	0.00	1	404.00	400.00	-1	8,366	-0.01%
2023/10/20	0.1	397.77	0	0.00	403.00	0.1	8,567	0.00%
2023/10/19	17	400.00	17	395.38	400.00	0	8,664	0.00%
2023/10/18	16.1	398.90	14	404.50	402.00	2.1	8,826	0.02%
2023/10/17	1.1	409.79	3	411.67	418.00	-2	8,909	-0.02%
2023/10/16	1	414.97	0	0.00	411.00	1	8,954	0.01%
2023/10/13	6.4	436.96	8.6	432.20	425.50	-2.2	9,119	-0.02%
2023/10/12	3.3	436.21	2	428.75	428.50	1.3	9,090	0.01%
2023/10/11	1.3	436.31	1	447.50	431.00	0.3	9,142	0.00%
2023/10/06	3	441.67	3	439.50	439.50	0	9,245	0.00%
2023/10/05	2	438.50	2	447.00	445.00	0	9,295	0.00%
2023/10/04	4	431.64	4	437.75	441.00	0	9,406	0.00%
2023/10/03	3	447.33	5	440.40	435.50	-2	9,511	-0.02%
2023/10/02	1	445.00	10.4	449.47	449.00	-9.4	9,539	-0.10%
2023/09/28	7	430.86	6	427.76	428.00	1	9,576	0.01%
2023/09/27	2.1	411.43	2	416.50	418.00	0.1	9,675	0.00%
2023/09/26	0.2	413.25	0	0.00	415.00	0.2	9,796	0.00%
2023/09/25	1.1	407.86	1.1	408.00	408.50	0	9,809	0.00%
2023/09/22	1.1	392.55	2.1	401.48	402.00	-1	9,809	-0.01%
2023/09/21	2.2	390.27	0	391.00	392.50	2.2	9,762	0.02%
2023/09/20	14	403.46	15	408.06	406.50	-1	9,686	-0.01%
2023/09/19	16.1	397.84	14	405.96	398.00	2.1	9,659	0.02%
2023/09/18	5	407.00	3	408.99	406.50	2	9,634	0.02%
2023/09/15	1	420.00	1	422.50	423.00	0	9,593	0.00%
2023/09/14	2.1	425.14	3.4	424.82	424.00	-1.3	9,530	-0.01%
2023/09/13	6.2	412.89	2.1	414.62	421.50	4.1	9,503	0.04%
2023/09/12	1.2	425.75	16.1	432.13	431.00	-14.9	9,412	-0.16%
2023/09/11	3.1	439.15	3	428.83	437.00	0.1	9,418	0.00%
2023/09/08	2	451.20	1	452.00	446.50	1	9,407	0.01%
2023/09/07	2.1	446.74	1	448.00	446.50	1.1	9,388	0.01%
2023/09/06	5	448.50	4	448.75	450.00	1	9,425	0.01%
2023/09/05	24.3	452.41	12.1	453.35	455.00	12.2	9,387	0.13%
2023/09/04	7	440.86	6.1	438.77	439.00	0.9	9,411	0.01%
2023/09/01	7.5	439.26	3.6	440.48	438.50	4	9,406	0.04%
2023/08/31	7	439.93	17.1	439.10	437.50	-10.1	9,347	-0.11%
2023/08/30	3.2	419.31	4.1	417.42	415.50	-0.9	9,152	-0.01%
2023/08/29	1.2	402.67	0.1	402.50	403.50	1.1	9,075	0.01%
2023/08/28	3.1	406.85	2.4	415.50	404.00	0.7	9,055	0.01%
2023/08/25	3	420.00	2.4	425.78	420.00	0.7	9,075	0.01%
2023/08/24	6.6	453.15	7	450.78	445.00	-0.4	9,014	0.00%
2023/08/23	6.7	446.27	6.1	443.10	442.00	0.5	8,944	0.01%
2023/08/22	2	435.27	2.1	435.70	433.50	0	8,990	0.00%
2023/08/21	2.2	428.75	3	431.17	422.00	-0.8	9,125	-0.01%
2023/08/18	5.1	433.95	8	431.31	427.00	-2.9	9,170	-0.03%
2023/08/17	4	434.88	0.2	439.74	435.50	3.8	9,067	0.04%
2023/08/16	6.1	432.78	8.1	434.10	438.50	-2	9,107	-0.02%
2023/08/15	8	430.26	13.1	423.64	425.00	-5	9,045	-0.06%
2023/08/14	6	406.42	3	404.83	406.00	3	8,950	0.03%
2023/08/11	24.2	402.39	23	402.27	405.00	1.2	8,848	0.01%
2023/08/10	9.2	414.07	5	406.50	406.50	4.2	8,650	0.05%
2023/08/09	7.1	433.65	9	431.89	443.50	-1.9	8,397	-0.02%
2023/08/08	10	440.90	8.2	442.65	440.50	1.8	8,245	0.02%
2023/08/07	8	427.50	7	430.57	440.00	1	8,015	0.01%
2023/08/04	5	400.80	3	399.50	400.00	2	7,756	0.03%
2023/08/02	19	411.03	20	415.20	400.50	-1	7,540	-0.01%
2023/08/01	5.1	407.74	2.1	412.97	403.50	3	7,256	0.04%
2023/07/31	6.1	424.30	4.1	417.71	414.00	2	7,129	0.03%
2023/07/28	12.1	411.74	12	422.42	418.00	0.1	6,918	0.00%
2023/07/27	0	0.00	7	389.00	389.00	-7	6,572	-0.11%
2023/07/26	3	358.00	6	357.42	354.00	-3	6,552	-0.05%
2023/07/25	15.1	354.71	11	355.73	354.50	4.1	6,480	0.06%
2023/07/24	10	342.75	29	340.57	356.50	-19	6,327	-0.30%
2023/07/21	21	330.21	3	326.67	324.50	18	6,222	0.29%
2023/07/20	6	330.67	10	332.40	330.50	-4	6,016	-0.07%
2023/07/19	5	318.49	4	318.75	318.00	1	5,812	0.02%
2023/07/18	14	321.43	13	324.54	326.00	1	5,710	0.02%
2023/07/17	1	306.00	2	304.25	305.00	-1	5,483	-0.02%
2023/07/14	3	306.17	3	304.00	306.50	0	5,421	0.00%
2023/07/13	9	311.28	7	311.29	304.50	2	5,303	0.04%
2023/07/12	12.1	295.59	11	298.77	297.50	1	5,084	0.02%
2023/07/11	4	290.14	3.1	297.71	295.00	0.9	4,973	0.02%
2023/07/10	6	271.42	8	277.19	277.50	-2	4,809	-0.04%
2023/07/06	2.1	269.61	1	267.00	266.50	1.1	4,621	0.02%
2023/07/05	6	267.92	4	270.13	269.00	2	4,466	0.04%
2023/07/04	1	256.00	14	261.21	263.00	-13	4,297	-0.30%
2023/07/03	1	245.50	4	246.50	247.50	-3	4,146	-0.07%
2023/06/28	2	232.00	2	227.00	226.00	0	4,011	0.00%
2023/06/27	0	0.00	1	229.50	226.50	-1	3,991	-0.03%
2023/06/26	0	0.00	1	231.50	232.00	-1	3,943	-0.03%
2023/06/21	1	239.00	1	240.00	240.50	0	3,905	0.00%
2023/06/20	1	247.50	1	245.00	243.00	0	3,900	0.00%
2023/06/19	0	0.00	0.2	241.50	241.50	-0.2	3,883	-0.01%
2023/06/16	1	246.00	0	0.00	244.00	1	3,851	0.03%
2023/06/15	2	241.50	1.2	241.83	249.00	0.8	3,810	0.02%
2023/06/14	2	242.00	2	243.25	242.50	0	3,760	0.00%
2023/06/13	1	240.00	0	0.00	239.00	1	3,702	0.03%
2023/06/12	2	235.50	1	234.50	235.50	1	3,656	0.03%
2023/06/09	3	236.67	10	236.25	234.50	-7	3,630	-0.19%
2023/06/08	17	233.09	9	234.22	230.50	8	3,541	0.23%
2023/06/07	1	218.00	4	223.75	230.00	-3	3,348	-0.09%
2023/06/06	3	209.83	2	210.50	209.50	1	3,254	0.03%
2023/06/02	0	0.00	0	210.00	210.00	0	3,150	0.00%
2023/05/31	3	209.67	2	209.26	211.00	1	3,087	0.03%
2023/05/30	0.2	211.50	1	205.01	211.50	-0.9	2,964	-0.03%
2023/05/29	4	205.88	1.1	202.41	204.50	2.9	2,894	0.10%
2023/05/26	5.2	206.60	2	206.25	202.50	3.2	2,839	0.11%
2023/05/25	2	200.50	5.1	200.42	204.00	-3.1	2,658	-0.12%
2023/05/24	6	190.67	5	190.50	190.50	1	2,454	0.04%
2023/05/23	1	185.50	0	0.00	187.50	1	2,372	0.04%
2023/05/22	57	193.50	59	191.03	191.00	-2	2,312	-0.09%
2023/05/19	1	184.00	3.1	185.12	184.50	-2.1	2,104	-0.10%
2023/05/18	0	0.00	4.1	176.85	179.00	-4.1	2,023	-0.20%
2023/05/15	2	163.50	0	0.00	164.00	2	1,948	0.10%
2023/05/12	0	0.00	0.2	165.00	161.50	-0.2	1,951	-0.01%
2023/05/11	0	0.00	1	164.50	165.50	-1	1,954	-0.05%
2023/05/10	1	167.50	1	167.50	168.00	0	1,964	0.00%
2023/05/09	1	169.00	0	0.00	171.00	1	1,970	0.05%
2023/05/08	0	0.00	1	172.50	172.00	-1	1,975	-0.05%
2023/05/05	0	0.00	12	167.63	170.00	-12	1,977	-0.61%
2023/05/04	0	0.00	1	165.50	164.00	-1	1,958	-0.05%
2023/05/03	0	0.00	2	164.93	164.50	-2	2,005	-0.10%
2023/05/02	2	161.50	0	161.50	160.00	2	2,038	0.10%
2023/04/28	14	165.71	1	167.01	163.50	13	2,032	0.64%
2023/04/27	6.3	162.71	9	163.83	162.00	-2.8	2,000	-0.14%
2023/04/26	3	153.33	0	0.00	153.50	3	1,981	0.15%
2023/04/25	6.1	160.98	0.1	162.50	160.00	6.1	1,926	0.31%
2023/04/24	0.1	170.00	0	0.00	167.00	0.1	1,911	0.01%
2023/04/19	0.1	176.00	0	0.00	176.50	0.1	1,905	0.01%
2023/04/17	2	182.25	0	0.00	183.50	2	1,938	0.10%
2023/04/10	0.1	180.50	3	181.00	182.00	-2.9	1,894	-0.15%
2023/03/30	0	0.00	1	183.00	183.00	-1	1,981	-0.05%
2023/03/29	4	178.50	5	179.80	179.50	-1	2,058	-0.05%
2023/03/28	1	175.00	1	177.00	176.00	0	2,140	0.00%
2023/03/27	1	177.13	3	179.33	180.00	-2	2,214	-0.09%
2023/03/24	1	177.50	2	178.50	177.00	-1	2,285	-0.04%
2023/03/23	3	177.17	2	178.25	178.00	1	2,282	0.04%
2023/03/22	0	0.00	1	175.00	178.50	-1	2,297	-0.04%
2023/03/21	3	172.17	2	173.25	173.00	1	2,283	0.04%
2023/03/20	2	169.00	1	170.50	170.50	1	2,320	0.04%
2023/03/17	2	169.01	7	170.07	170.50	-5	2,347	-0.21%
2023/03/16	1	169.00	0	0.00	169.50	1	2,364	0.04%
2023/03/15	1	171.50	0	0.00	171.00	1	2,383	0.04%
2023/03/14	1.1	173.43	1	173.00	172.50	0.1	2,398	0.00%
2023/03/13	1	178.00	1	178.00	180.00	0	2,375	0.00%
2023/03/10	1	184.00	0	0.00	183.50	1	2,366	0.04%
2023/03/09	5	191.40	0	0.00	190.00	5	2,430	0.21%
2023/03/07	0	0.00	1.4	194.86	194.50	-1.4	2,523	-0.05%
2023/03/06	0	192.00	0.1	193.00	192.50	-0.1	2,550	-0.01%
2023/03/01	0	0.00	1	187.50	188.00	-1	2,735	-0.04%
2023/02/24	3	191.67	3	193.33	190.50	0	2,750	0.00%
2023/02/21	0	0.00	1	190.00	192.00	-1	2,728	-0.04%
2023/02/20	1.1	188.81	2	190.25	190.50	-1	2,742	-0.03%
2023/02/17	0.1	187.50	0	0.00	187.50	0.1	2,743	0.00%
2023/02/15	1	187.00	1	187.50	187.00	0	2,850	0.00%
2023/02/14	0.2	189.50	0	0.00	189.50	0.2	2,855	0.01%
2023/02/13	3	190.50	0	0.00	191.50	3	2,881	0.10%
2023/02/10	0.2	190.02	0	0.00	190.00	0.2	2,908	0.01%
2023/02/09	1	189.50	1	186.00	190.00	0	2,945	0.00%
2023/02/08	1	183.00	0	0.00	184.50	1	2,977	0.03%
2023/02/07	0	0.00	1	183.00	184.00	-1	3,031	-0.03%
2023/02/06	1	184.00	0	0.00	182.50	1	3,160	0.03%
2023/02/02	4	190.50	5	188.90	187.00	-1	3,302	-0.03%
2023/02/01	2	188.00	3.2	188.89	189.00	-1.2	3,302	-0.03%
2023/01/17	2	177.50	0	0.00	178.50	2	3,369	0.06%
2023/01/12	0	0.00	1	184.00	184.00	-1	3,371	-0.03%
2023/01/11	2	184.00	1	181.50	181.00	1	3,365	0.03%
2023/01/10	0	184.00	1.8	185.90	186.00	-1.8	3,366	-0.05%
2023/01/09	1.3	183.81	3	182.67	185.00	-1.7	3,375	-0.05%
2023/01/06	1.1	175.10	2	176.75	176.50	-1	3,373	-0.03%
2023/01/05	3	176.50	1.1	172.73	174.50	1.9	3,379	0.06%
2023/01/03	1.1	176.50	1	177.00	176.50	0.1	3,431	0.00%
2022/12/30	1.1	171.52	1	172.00	171.00	0.1	3,429	0.00%
2022/12/29	0.1	173.00	1	170.00	174.00	-0.9	3,433	-0.03%
2022/12/22	0.1	173.50	1	172.00	178.00	-0.9	3,698	-0.02%
2022/12/21	1	171.00	0	0.00	172.50	1	3,715	0.03%
2022/12/20	0	0.00	1	176.89	173.00	-1	3,710	-0.03%
2022/12/16	1.1	183.14	0	0.00	182.00	1.1	3,560	0.03%
2022/12/12	2	189.75	1	190.00	189.50	1	3,493	0.03%
2022/12/09	3.2	194.19	3	194.33	197.50	0.2	3,503	0.01%
2022/12/08	0.1	193.50	0	0.00	193.50	0.1	3,518	0.00%
2022/12/07	5	188.00	6	186.58	186.50	-1	3,491	-0.03%
2022/12/05	1	193.50	0	0.00	191.50	1	3,449	0.03%
2022/12/02	1	194.50	1	190.50	190.50	0	3,496	0.00%
2022/12/01	5	199.00	6	198.16	196.50	-1	3,531	-0.03%
2022/11/30	2	192.25	2	187.50	190.50	0	3,578	0.00%
2022/11/28	1	180.00	1	179.50	180.50	0	3,671	0.00%
2022/11/25	1	185.50	1	181.50	180.00	0	3,647	0.00%
2022/11/24	3	185.00	4	185.38	186.50	-1	3,610	-0.03%
2022/11/23	3	185.50	2.4	184.65	186.00	0.6	3,528	0.02%
2022/11/22	0.3	176.50	2	175.75	177.00	-1.7	3,454	-0.05%
2022/11/21	1.1	173.04	0	174.50	172.50	1.1	3,430	0.03%
2022/11/17	0	0.00	0.1	175.50	175.50	-0.1	3,470	0.00%
2022/11/16	0	175.50	14	173.64	174.00	-14	3,471	-0.40%
2022/11/15	0	0.00	0	171.50	173.50	0	3,494	0.00%
2022/11/14	0	0.00	2	174.24	172.00	-2	3,506	-0.06%
2022/11/11	2	171.26	4	174.88	174.50	-2	3,486	-0.06%
2022/11/10	2	169.00	1	168.50	170.50	1	3,450	0.03%
2022/11/09	1	164.00	5	168.40	169.00	-4	3,468	-0.12%
2022/11/08	4	166.38	4	164.13	163.50	0	3,503	0.00%
2022/11/07	7	161.07	3	163.82	164.50	4	3,497	0.11%
2022/11/04	2	158.75	2.1	160.30	164.50	-0.1	3,471	0.00%
2022/11/03	1	156.00	1	161.50	160.50	0	3,425	0.00%
2022/11/02	1.1	158.92	3	160.49	157.50	-1.9	3,363	-0.06%
2022/11/01	2	147.00	2	150.50	148.00	0	3,226	0.00%
2022/10/31	0	144.00	1	145.97	146.50	-1	3,131	-0.03%
2022/10/27	0	136.50	1	135.00	139.00	-1	3,076	-0.03%
2022/10/26	6	129.58	5	131.50	130.00	1	3,056	0.03%
2022/10/25	1	136.00	0	134.50	136.00	1	3,023	0.03%
2022/10/24	1	141.99	3	140.17	139.50	-2	2,978	-0.07%
2022/10/21	1	137.00	0	139.00	135.00	1	2,998	0.03%
2022/10/20	1	137.00	1	143.92	144.00	0	2,976	0.00%
2022/10/18	1	142.02	2	143.75	143.50	-1	2,973	-0.03%
2022/10/14	2	141.50	5.1	142.31	141.50	-3.1	3,065	-0.10%
2022/10/13	0	137.50	0	0.00	136.50	0	3,131	0.00%
2022/10/11	2.1	140.26	0	0.00	139.50	2.1	3,176	0.06%
2022/10/07	0	156.50	0	157.00	155.00	0	3,202	0.00%
2022/10/06	0	0.00	1	159.50	159.50	-1	3,267	-0.03%
2022/10/04	6	159.75	4	161.00	161.50	2	3,396	0.06%
2022/09/30	0	0.00	2	156.71	160.00	-2	3,354	-0.06%
2022/09/29	6.1	167.30	4	159.16	158.50	2.1	3,321	0.06%
2022/09/28	9	171.61	6	168.00	168.00	3	3,262	0.09%
2022/09/27	0	171.50	4	173.63	176.00	-4	3,188	-0.13%
2022/09/26	5	164.20	2	166.50	167.50	3	3,118	0.10%
2022/09/23	3	168.33	2	168.00	166.50	1	3,102	0.03%
2022/09/22	1	168.50	0	169.00	168.50	1	3,127	0.03%
2022/09/21	3	170.67	0	0.00	170.50	3	3,091	0.10%
2022/09/20	0	0.00	2.1	170.06	172.00	-2.1	3,078	-0.07%
2022/09/19	1	166.50	0.3	166.50	167.00	0.7	3,064	0.02%
2022/09/16	7.1	173.46	6	175.16	171.50	1.1	3,070	0.04%
2022/09/15	1.2	171.58	2.1	171.62	174.00	-0.9	3,024	-0.03%
2022/09/14	0	169.50	1	167.00	166.50	-1	3,020	-0.03%
2022/09/13	0	0.00	0	170.00	171.00	0	3,027	0.00%
2022/09/12	1	171.00	2	174.48	171.00	-1	3,028	-0.03%
2022/09/08	3.3	171.41	9	170.78	170.00	-5.7	3,020	-0.19%
2022/09/07	5.2	166.67	7	164.24	170.50	-1.8	2,975	-0.06%
2022/09/06	7.1	172.87	7	174.43	164.50	0.1	2,930	0.00%
2022/09/05	6.1	170.60	6	173.50	171.50	0.1	2,815	0.00%
2022/09/02	9.5	170.78	4.4	163.71	170.00	5.2	2,688	0.19%
2022/09/01	2	157.00	0	0.00	157.50	2	2,606	0.08%
2022/08/31	3	162.33	0	0.00	162.00	3	2,596	0.12%
2022/08/30	0	0.00	2	158.50	160.00	-2	2,629	-0.08%
2022/08/29	1	157.00	0	158.00	157.50	1	2,618	0.04%
2022/08/26	0	0.00	2	165.75	165.50	-2	2,599	-0.08%
2022/08/25	3	164.50	1	164.00	164.50	2	2,592	0.08%
2022/08/24	2	173.75	1.1	174.64	173.00	0.9	2,555	0.04%
2022/08/23	1	175.00	0	0.00	174.00	1	2,517	0.04%
2022/08/22	2	172.52	2	175.00	174.00	0	2,505	0.00%
2022/08/19	2.1	176.41	2	177.00	176.50	0.1	2,493	0.00%
2022/08/18	1	175.00	4	173.50	174.50	-3	2,503	-0.12%
2022/08/17	2	176.00	1	175.50	176.00	1	2,481	0.04%
2022/08/16	2	176.50	2	176.00	175.00	0	2,477	0.00%
2022/08/15	1	173.00	1	176.50	176.50	0	2,462	0.00%
2022/08/12	2	168.50	2	170.25	171.00	0	2,394	0.00%
2022/08/11	0	165.00	2	165.50	166.50	-2	2,376	-0.08%
2022/08/10	1	163.00	0	0.00	161.50	1	2,381	0.04%
2022/08/08	1.1	158.18	0	160.50	160.00	1.1	2,414	0.05%
2022/08/05	1	164.00	0	163.89	163.50	1	2,449	0.04%
2022/08/04	1	157.50	0	160.00	162.00	1	2,458	0.04%
2022/08/03	1	163.50	0	0.00	161.50	1	2,441	0.04%
2022/08/02	1.3	163.83	0	0.00	163.00	1.3	2,444	0.05%
2022/08/01	0	166.50	1	169.99	168.00	-1	2,423	-0.04%
2022/07/29	0	162.50	0	0.00	166.00	0	2,395	0.00%
2022/07/28	1	158.00	0	161.00	158.50	1	2,385	0.04%
2022/07/27	0	0.00	1	160.50	164.00	-1	2,362	-0.04%
2022/07/26	0	160.50	0	0.00	161.00	0	2,369	0.00%
2022/07/25	1	161.50	0	0.00	161.50	1	2,369	0.04%
2022/07/22	3	170.18	1	167.00	166.50	2	2,397	0.08%
2022/07/21	1	168.50	1	169.50	170.00	0	2,338	0.00%
2022/07/20	0	166.00	0	0.00	163.50	0	2,298	0.00%
2022/07/19	1.4	161.27	1	162.50	160.00	0.4	2,216	0.02%
2022/07/18	1	149.50	1	151.00	156.00	0	2,160	0.00%
2022/07/15	0	154.00	0	0.00	154.50	0	2,104	0.00%
2022/07/14	1	155.50	3	154.83	157.00	-2	2,025	-0.10%
2022/07/13	3.3	148.95	1	147.00	149.00	2.3	1,957	0.12%
2022/07/07	0	0.00	0	164.00	165.00	0	1,767	0.00%
2022/07/05	0	0.00	0	172.00	170.50	0	1,742	0.00%
2022/07/04	0	0.00	1	168.02	172.50	-1	1,732	-0.06%
2022/07/01	0	178.50	0	0.00	173.50	0	1,731	0.00%
2022/06/28	2	186.00	0	192.00	191.50	2	1,688	0.12%
2022/06/27	0	197.68	2	196.00	194.50	-2	1,677	-0.12%
2022/06/24	0.1	188.00	0	0.00	187.00	0.1	1,659	0.00%
2022/06/22	0.1	188.00	0	190.50	184.00	0.1	1,614	0.00%
2022/06/21	0	0.00	0	196.00	197.00	0	1,562	0.00%
2022/06/17	0	209.00	0	0.00	206.00	0	1,509	0.00%
2022/06/16	2	217.00	0	222.00	212.50	2	1,477	0.13%
2022/06/15	0	0.00	0.4	225.80	224.00	-0.4	1,456	-0.02%
2022/06/14	0.1	228.00	0	226.50	228.00	0.1	1,468	0.00%
2022/06/13	0	0.00	0.5	233.11	233.00	-0.5	1,470	-0.03%
2022/06/09	5	240.50	7	241.14	240.50	-2	1,493	-0.13%
2022/06/08	2	239.49	2	239.00	239.50	0	1,503	0.00%
2022/06/06	0.1	230.50	0	0.00	230.00	0.1	1,490	0.00%
2022/06/02	0	0.00	0	227.50	225.00	0	1,509	0.00%
2022/06/01	0.1	233.00	0	232.29	230.00	0.1	1,535	0.00%
2022/05/31	2.1	232.29	2	233.75	232.50	0.1	1,536	0.01%
2022/05/30	1.3	232.40	1	233.00	233.00	0.3	1,546	0.02%
2022/05/27	2	232.52	0	238.50	232.50	2	1,540	0.13%
2022/05/26	0.1	234.89	0	0.00	233.00	0.1	1,531	0.00%
2022/05/25	0.3	226.65	0	0.00	226.00	0.3	1,537	0.02%
2022/05/24	0	226.75	0	0.00	225.00	0	1,567	0.00%
2022/05/19	1	225.50	1	225.00	226.00	0	1,561	0.00%
2022/05/18	0	226.38	0	228.00	227.50	0	1,547	0.00%
2022/05/17	0	0.00	0	221.00	221.00	0	1,510	0.00%
2022/05/16	1	224.00	1.1	225.36	219.50	-0.1	1,517	-0.01%
2022/05/13	0	220.00	0.5	221.88	224.00	-0.5	1,473	-0.03%
2022/05/12	0	215.00	1.2	215.67	213.00	-1.2	1,431	-0.08%
2022/05/11	1	210.50	0.1	215.74	210.50	0.9	1,440	0.06%
2022/05/10	0	0.00	0.1	213.00	214.00	-0.1	1,463	-0.01%
2022/05/09	2	209.25	1	212.00	210.50	1	1,452	0.07%
2022/05/06	1	216.50	9	215.11	215.00	-8	1,484	-0.54%
2022/05/05	0	0.00	0	222.00	222.00	0	1,487	0.00%
2022/05/04	0	221.38	1	222.00	222.00	-1	1,487	-0.07%
2022/05/03	0	0.00	0	217.00	215.00	0	1,476	0.00%
2022/04/29	0	221.41	10	221.70	222.00	-10	1,468	-0.68%
2022/04/28	2	219.25	1	216.00	216.00	1	1,471	0.07%
2022/04/15	0	236.00	0	0.00	235.50	0	1,591	0.00%
2022/04/14	0	239.50	0	0.00	240.50	0	1,625	0.00%
2022/04/07	0	0.00	0	254.00	255.00	0	1,742	0.00%
2022/03/30	0	0.00	2	264.25	261.00	-2	1,753	-0.11%
2022/03/28	0	0.00	1	258.00	261.00	-1	1,798	-0.06%
2022/03/18	1	255.00	0	257.50	255.00	1	1,914	0.05%
2022/03/17	0	253.50	2	254.50	258.50	-2	1,923	-0.10%
2022/03/16	3	246.33	1	246.02	244.50	2	1,926	0.10%
2022/03/15	0	253.00	0	0.00	249.00	0	1,958	0.00%
2022/03/14	0	250.00	0	0.00	252.50	0	1,981	0.00%
2022/03/11	8	254.19	1	258.00	253.00	7	2,037	0.34%
2022/03/09	38	254.89	1	258.00	254.00	37	2,099	1.76%
2022/03/08	0	254.00	1	251.50	254.00	-1	2,144	-0.04%
2022/03/07	2	265.00	9.4	259.72	262.00	-7.4	2,204	-0.34%
2022/03/04	4	270.88	0	0.00	273.00	4	2,270	0.18%
2022/03/02	1.1	272.07	14	274.14	275.50	-13	2,529	-0.51%
2022/03/01	1	266.00	0	0.00	273.00	1	2,729	0.04%
2022/02/25	18	272.22	2	272.50	270.00	16	2,809	0.57%
2022/02/24	1	280.50	16	284.19	279.00	-15	2,769	-0.54%
2022/02/23	1	287.00	2	281.75	288.00	-1	2,745	-0.04%
2022/02/21	1	275.50	1	277.50	278.00	0	2,767	0.00%
2022/02/18	5	274.90	1	274.50	278.00	4	2,810	0.14%
2022/02/17	2	277.00	3	278.17	280.00	-1	2,817	-0.04%
2022/02/16	14	272.43	1	272.50	275.50	13	2,826	0.46%
2022/02/15	1	272.00	1	272.00	271.00	0	2,816	0.00%
2022/02/14	2	272.75	1	272.00	271.50	1	2,824	0.04%
2022/02/11	3	281.50	26	280.69	279.00	-23	2,819	-0.82%
2022/02/10	1	285.50	2	285.50	285.50	-1	2,800	-0.04%
2022/02/07	0	0.00	2.2	272.95	271.50	-2.2	2,729	-0.08%
2022/01/26	0	0.00	3	267.00	264.50	-3	2,744	-0.11%
2022/01/25	5	266.60	1	265.02	265.00	4	2,759	0.14%
2022/01/24	2	266.77	2	270.50	275.00	0	2,802	0.00%
2022/01/21	0	0.00	0.4	274.00	273.00	-0.4	2,912	-0.01%
2022/01/19	0	0.00	0.2	278.75	281.50	-0.2	3,081	-0.01%
2022/01/18	1	270.00	1.1	277.23	276.00	-0.1	3,068	0.00%
2022/01/17	1	266.00	3	271.33	274.00	-2	3,035	-0.07%
2022/01/14	0.1	265.00	0	0.00	267.00	0.1	3,005	0.00%
2022/01/13	1	263.00	1	262.00	262.00	0	2,999	0.00%
2022/01/12	0.2	260.67	0.2	258.50	262.00	0	3,013	0.00%
2022/01/11	1.2	271.21	1	270.00	262.50	0.2	3,042	0.00%
2022/01/10	0.1	274.50	0	0.00	275.00	0.1	3,012	0.00%
2022/01/07	4	274.86	0	0.00	273.00	4	3,006	0.13%
2022/01/06	3.1	286.47	4.1	285.13	285.00	-1	2,994	-0.03%
2022/01/05	0	0.00	1	281.00	280.50	-1	2,959	-0.03%
2022/01/04	1	274.00	1	278.00	277.00	0	2,944	0.00%
2022/01/03	6.1	279.42	5	285.97	277.50	1.1	2,917	0.04%
2021/12/29	0.1	279.00	0	0.00	279.50	0.1	2,985	0.00%
2021/12/24	2.5	277.20	1	278.50	276.50	1.5	3,067	0.05%
2021/12/23	1.1	281.45	1	279.00	281.00	0.1	3,102	0.00%
2021/12/22	4.1	272.79	0	0.00	275.50	4.1	3,196	0.13%
2021/12/21	3.1	275.03	0	0.00	275.50	3.1	3,230	0.10%
2021/12/20	1	276.50	0	0.00	275.50	1	3,335	0.03%
2021/12/17	19	279.08	0	0.00	276.50	19	3,522	0.54%
2021/12/16	0	282.50	0	0.00	282.50	0	3,690	0.00%
2021/12/15	1.1	276.82	2	276.50	275.00	-0.9	3,697	-0.02%
2021/12/14	1	273.00	0	0.00	274.00	1	3,727	0.03%
2021/12/10	0	0.00	2.1	280.64	280.00	-2.1	3,791	-0.06%
2021/12/09	2	278.75	1.1	276.88	276.50	0.9	3,775	0.02%
2021/12/08	2	279.75	3	280.00	280.00	-1	3,740	-0.03%
2021/12/07	4	282.00	4	283.50	278.00	0	3,726	0.00%
2021/12/06	3	273.33	3	272.50	275.50	0	3,683	0.00%
2021/12/03	1.1	273.66	1	268.50	274.50	0.1	3,717	0.00%
2021/12/02	0	0.00	0	272.87	269.00	0	3,709	0.00%
2021/12/01	0	0.00	0	274.50	279.50	0	3,713	0.00%
2021/11/30	7	283.65	13.1	283.38	280.00	-6	3,673	-0.16%
2021/11/29	12	277.37	10.1	276.39	280.00	1.9	3,617	0.05%
2021/11/26	8	264.25	9.3	266.26	272.50	-1.3	3,556	-0.04%
2021/11/25	9	257.83	19.2	264.97	269.50	-10.2	3,423	-0.30%
2021/11/24	7	244.50	9.1	242.78	245.00	-2.1	3,223	-0.07%
2021/11/19	1	228.00	0	0.00	227.50	1	3,205	0.03%
2021/11/17	3	234.00	0	231.50	233.00	3	3,299	0.09%
2021/11/16	1	232.49	1	231.00	233.00	0	3,376	0.00%
2021/11/10	1	230.00	1	233.00	231.00	0	3,631	0.00%
2021/11/09	0	0.00	2	233.00	232.00	-2	3,672	-0.05%
2021/11/08	1	229.00	1	230.00	230.00	0	3,693	0.00%
2021/11/05	1	227.50	1	229.50	230.50	0	3,739	0.00%
2021/11/04	2	231.00	1	233.00	231.50	1	3,773	0.03%
2021/11/03	1	229.02	2	232.50	232.00	-1	3,768	-0.03%
2021/11/02	1.1	234.31	2	228.00	228.50	-1	3,741	-0.03%
2021/11/01	1	238.88	1	234.00	234.00	0	3,739	0.00%
2021/10/29	9.1	243.01	5	238.00	240.50	4	3,719	0.11%
2021/10/28	4	241.75	7.7	242.29	240.50	-3.7	3,647	-0.10%
2021/10/27	0	225.00	1.1	228.21	227.50	-1.1	3,510	-0.03%
2021/10/26	0	0.00	0	217.50	218.00	0	3,505	0.00%
2021/10/21	1	219.00	2	214.75	212.50	-1	3,630	-0.03%
2021/10/20	1	219.00	1	220.00	217.00	0	3,648	0.00%
2021/10/19	0.1	216.83	1	221.00	215.00	-0.9	3,662	-0.03%
2021/10/18	2	208.00	0	0.00	207.00	2	3,643	0.06%
2021/10/14	2.1	205.47	2	205.00	206.50	0.1	3,801	0.00%
2021/10/13	1	202.50	0	0.00	200.00	1	3,932	0.03%
2021/10/12	1	210.50	0	0.00	207.00	1	4,002	0.02%
2021/10/08	1.1	216.32	14	215.93	214.50	-12.9	4,063	-0.32%
2021/10/07	0	212.50	3	208.50	211.50	-3	4,235	-0.07%
2021/10/06	17	203.97	0	212.50	203.00	17	4,424	0.38%
2021/10/05	0	212.75	0	0.00	218.00	0	4,455	0.00%
2021/10/04	0	213.00	0	0.00	209.50	0	4,614	0.00%
2021/09/29	0	0.00	12	217.83	214.50	-12	4,766	-0.25%
2021/09/28	20	227.00	0	0.00	228.00	20	4,759	0.42%
2021/09/27	1	224.00	0	225.00	226.00	1	4,791	0.02%
2021/09/24	3	244.00	1	241.14	238.00	2	4,799	0.04%
2021/09/23	7	243.57	9.1	245.29	249.00	-2.1	4,906	-0.04%
2021/09/22	1.2	230.00	1	233.88	232.50	0.1	4,880	0.00%
2021/09/17	0	0.00	0	230.50	227.50	0	4,910	0.00%
2021/09/16	0	228.50	3	229.50	231.00	-3	4,935	-0.06%
2021/09/13	0	0.00	0	222.50	219.50	0	5,239	0.00%
2021/09/10	0	223.50	0	224.00	225.00	0	5,283	0.00%
2021/09/09	0.1	225.50	3	222.34	226.50	-2.9	5,360	-0.06%
2021/09/08	2.6	219.82	0	225.00	221.50	2.6	5,474	0.05%
2021/09/07	0	0.00	1	232.50	228.00	-1	5,560	-0.02%
2021/09/06	1	236.47	0.1	236.50	231.00	0.9	5,819	0.02%
2021/09/03	3	229.33	2	231.00	232.00	1	6,323	0.02%
2021/09/02	0	0.00	6	231.84	232.00	-6	6,761	-0.09%
2021/09/01	0.1	237.00	0	232.00	237.00	0.1	6,895	0.00%
2021/08/31	1.2	228.62	0	0.00	234.00	1.2	6,924	0.02%
2021/08/30	0	0.00	0	229.00	230.00	0	6,954	0.00%
2021/08/27	1	230.00	0	229.00	228.50	1	6,953	0.01%
2021/08/26	1.3	225.54	0	0.00	232.00	1.3	6,934	0.02%
2021/08/25	1	235.50	2.6	234.37	234.00	-1.6	6,919	-0.02%
2021/08/24	0	239.00	3	239.33	236.50	-3	6,895	-0.04%
2021/08/23	5	233.50	4	231.75	231.50	1	6,849	0.01%
2021/08/20	5	233.20	4.2	232.09	235.50	0.8	6,776	0.01%
2021/08/19	5.1	229.37	7	228.79	228.00	-1.9	6,662	-0.03%
2021/08/18	1.1	221.78	2	220.00	222.50	-0.9	6,518	-0.01%
2021/08/17	0	212.33	6.3	214.05	208.00	-6.2	6,446	-0.10%
2021/08/16	1.3	205.85	2	207.00	205.00	-0.7	6,403	-0.01%
2021/08/13	0.5	213.68	0	0.00	208.00	0.5	6,388	0.01%
2021/08/12	0	216.50	1	217.00	220.50	-1	6,348	-0.02%
2021/08/11	0.1	215.00	0	0.00	212.50	0.1	6,325	0.00%
2021/08/10	1.2	216.17	1	217.00	215.50	0.2	6,296	0.00%
2021/08/09	0	0.00	1	223.00	215.50	-1	6,287	-0.02%
2021/08/06	0	221.00	0	0.00	221.50	0	6,329	0.00%
2021/08/05	0.1	219.00	2	220.00	222.50	-1.9	6,370	-0.03%
2021/08/04	0	220.00	1	219.00	218.50	-1	6,424	-0.02%
2021/08/03	1	218.00	0	0.00	223.00	1	6,436	0.02%
2021/08/02	2.2	221.00	0	0.00	220.50	2.2	6,421	0.03%
2021/07/30	1.1	232.36	0	0.00	225.00	1.1	6,417	0.02%
2021/07/29	1.2	229.20	0	0.00	229.00	1.2	6,430	0.02%
2021/07/28	2	230.50	8	223.19	230.00	-6	6,440	-0.09%
2021/07/27	0.1	231.00	1	235.95	231.00	-0.9	6,431	-0.01%
2021/07/26	0.1	233.00	0	0.00	236.00	0.1	6,489	0.00%
2021/07/23	0	228.00	2.1	233.28	230.50	-2.1	6,497	-0.03%
2021/07/22	0	0.00	3.1	235.94	235.00	-3.1	6,497	-0.05%
2021/07/21	6	237.67	6	239.08	236.00	0	6,487	0.00%
2021/07/20	13	237.12	5	235.30	231.00	8	6,444	0.12%
2021/07/19	15	242.50	12	243.33	242.50	3	6,365	0.05%
2021/07/16	2.1	226.78	15	232.36	238.50	-12.9	6,324	-0.20%
2021/07/15	3	225.83	10	227.35	229.00	-7	6,315	-0.11%
2021/07/14	13	229.04	4	228.50	231.00	9	6,357	0.14%
2021/07/13	11.1	225.16	7	224.29	223.50	4.1	6,213	0.07%
2021/07/12	6.2	218.95	7	216.50	216.00	-0.8	5,986	-0.01%
2021/07/09	24.2	222.27	17	221.73	218.50	7.1	5,895	0.12%
2021/07/08	2	216.25	2	218.00	219.00	0	5,800	0.00%
2021/07/07	4	216.13	4.1	216.03	217.00	0	5,702	0.00%
2021/07/06	2	220.50	0	0.00	218.00	2	5,637	0.04%
2021/07/05	2	221.25	8	219.81	223.00	-6	5,602	-0.11%
2021/07/02	6	214.67	1	211.00	216.50	5	5,516	0.09%
2021/07/01	5	213.36	3.2	212.75	210.00	1.8	5,441	0.03%
2021/06/30	63.2	217.67	64	214.14	218.00	-0.8	5,335	-0.02%
2021/06/29	23	228.93	11.1	228.48	235.00	12	5,040	0.24%
2021/06/25	2.1	219.10	8	219.30	213.50	-5.9	4,808	-0.12%
2021/06/24	10	215.00	14	213.96	215.50	-4	4,769	-0.08%
2021/06/23	9	210.39	12.1	211.17	213.50	-3	4,707	-0.06%
2021/06/22	57.1	210.94	47.7	205.08	204.50	9.4	4,599	0.20%
2021/06/21	0	0.00	1.3	211.54	213.50	-1.3	4,411	-0.03%
2021/06/18	42	212.14	44	212.77	212.00	-2	4,352	-0.05%
2021/06/17	88	210.73	85.2	213.40	214.00	2.9	4,266	0.07%
2021/06/16	42	207.36	46	207.54	210.00	-4	4,131	-0.10%
2021/06/15	119.2	209.61	118	210.81	207.50	1.2	3,979	0.03%	大買/大賣/
2021/06/11	108	200.22	123	202.70	202.00	-15	3,694	-0.41%	大買/大賣/
2021/06/10	14	190.54	35	191.72	196.50	-21	3,145	-0.67%
2021/06/09	0	0.00	14	178.18	179.00	-14	2,673	-0.52%
2021/06/08	2	168.75	4	169.63	168.50	-2	2,532	-0.08%
2021/06/07	0	0.00	1	158.50	162.50	-1	2,494	-0.04%
2021/06/02	2	160.00	0	0.00	160.00	2	2,478	0.08%
2021/05/31	1	161.50	0	0.00	164.00	1	2,524	0.04%
2021/05/18	0	0.00	1	159.50	159.00	-1	3,058	-0.03%
2021/05/17	1	154.00	0	0.00	155.00	1	3,084	0.03%
2021/05/14	1	158.00	1	156.00	157.00	0	3,134	0.00%
2021/05/13	10	151.50	0	0.00	151.50	10	3,092	0.32%
2021/05/12	2	156.25	5	145.50	150.00	-3	3,057	-0.10%
2021/05/11	3	161.83	1	163.00	161.00	2	2,989	0.07%
2021/05/07	5	168.00	1	172.00	172.50	4	2,970	0.13%
2021/05/06	1	168.44	0	0.00	166.50	1	2,982	0.03%
2021/05/05	2	166.00	2	167.00	165.00	0	2,958	0.00%
2021/05/04	3	171.83	0	0.00	173.00	3	2,940	0.10%
2021/05/03	1	183.50	6	181.92	179.50	-5	2,904	-0.17%
2021/04/28	7	177.43	0	0.00	178.50	7	2,868	0.24%
2021/04/27	8	181.13	2	181.00	182.00	6	2,856	0.21%
2021/04/26	2	179.25	5	181.00	182.00	-3	2,860	-0.10%
2021/04/23	0	0.00	3	179.33	179.50	-3	2,857	-0.10%
2021/04/22	5.1	177.62	3	179.00	175.00	2.1	2,904	0.07%
2021/04/21	12	177.13	2	180.25	181.00	10	2,884	0.35%
2021/04/20	3	173.33	3	173.83	175.50	0	2,832	0.00%
2021/04/19	0.1	169.00	2	170.00	169.50	-1.9	2,750	-0.07%
2021/04/16	1	169.00	0	0.00	169.50	1	2,731	0.04%
2021/04/15	6	167.92	0	0.00	168.50	6	2,747	0.22%
2021/04/14	1	168.00	41	174.95	169.00	-40	2,753	-1.45%
2021/04/13	2	169.75	0	0.00	167.00	2	2,743	0.07%
2021/04/12	1	169.50	4	169.75	170.00	-3	2,787	-0.11%
2021/04/09	1	172.00	2	170.25	169.00	-1	2,815	-0.04%
2021/04/08	2	170.50	2	170.50	171.50	0	2,808	0.00%
2021/04/06	2	167.25	0	0.00	167.50	2	2,799	0.07%
2021/04/01	1	168.00	0	0.00	168.50	1	2,796	0.04%
2021/03/31	2	168.00	1	169.00	169.00	1	2,804	0.04%
2021/03/30	1	169.00	0	0.00	170.00	1	2,831	0.04%
2021/03/29	1	169.50	5	170.30	171.00	-4	2,947	-0.14%
2021/03/26	0	0.00	6	166.00	166.50	-6	2,930	-0.20%
2021/03/25	2	165.50	0	0.00	165.00	2	2,934	0.07%
2021/03/23	0	0.00	3	169.67	169.00	-3	2,947	-0.10%
2021/03/19	1	168.00	0	0.00	168.50	1	2,986	0.03%
2021/03/18	0	0.00	1	169.00	169.00	-1	2,992	-0.03%
2021/03/16	1	169.50	0	0.00	170.00	1	3,128	0.03%
2021/03/15	2	168.75	0	0.00	168.50	2	3,166	0.06%
2021/03/12	0	0.00	5	171.00	169.50	-5	3,180	-0.16%
2021/03/11	0	0.00	6	167.50	167.50	-6	3,187	-0.19%
2021/03/10	1	167.00	0	0.00	166.00	1	3,174	0.03%
2021/03/09	1	163.50	0	0.00	165.50	1	3,196	0.03%
2021/03/08	1	167.00	0	0.00	166.00	1	3,191	0.03%
2021/03/05	2	168.00	1	170.50	167.50	1	3,185	0.03%
2021/03/04	2	174.75	2	173.00	170.00	0	3,169	0.00%
2021/03/03	0	0.00	1	171.50	172.00	-1	3,145	-0.03%
2021/03/02	5	171.80	4	172.75	169.00	1	3,132	0.03%
2021/02/26	1	163.00	4.1	166.65	169.00	-3.1	3,074	-0.10%
2021/02/25	4	164.63	6	163.67	163.00	-2	2,982	-0.07%
2021/02/24	45	169.89	32	171.28	166.50	13	2,927	0.44%
2021/02/23	2	167.75	0.1	166.00	169.00	1.9	2,907	0.07%
2021/02/22	0	0.00	2	168.00	168.50	-2	3,006	-0.07%
2021/02/19	11	169.09	3	168.83	169.00	8	3,025	0.26%
2021/02/18	1	165.50	3	164.84	164.50	-2	3,009	-0.07%
2021/02/17	1	163.50	0.2	163.00	164.00	0.8	3,109	0.03%
2021/02/05	1	158.50	7	162.57	161.50	-6	3,085	-0.19%
2021/02/04	0	0.00	3	155.50	157.00	-3	3,021	-0.10%
2021/02/02	1	154.00	1	155.50	155.00	0	3,051	0.00%
2021/02/01	1	151.50	0	0.00	152.50	1	3,051	0.03%
2021/01/29	6	153.58	0	0.00	150.50	6	3,059	0.20%
2021/01/28	2.1	158.21	3	157.50	156.50	-0.9	3,028	-0.03%
2021/01/27	1	162.50	1	162.50	162.50	0	3,002	0.00%
2021/01/26	4.1	161.22	0	0.00	161.00	4.1	3,034	0.14%
2021/01/25	1	162.00	5	162.00	161.00	-4	3,053	-0.13%
2021/01/22	1	160.00	2	160.75	161.50	-1	3,034	-0.03%
2021/01/21	0.1	155.00	0	0.00	156.00	0.1	2,990	0.00%
2021/01/20	2	155.00	0	0.00	155.00	2	2,978	0.07%
2021/01/19	2	158.00	1	159.00	158.50	1	2,944	0.03%
2021/01/18	0	0.00	1	159.00	159.50	-1	2,926	-0.03%
2021/01/15	1	160.50	15	163.30	161.00	-14	2,897	-0.48%
2021/01/14	0	0.00	1	165.00	165.50	-1	2,845	-0.04%
2021/01/13	0	0.00	16.2	159.66	159.50	-16.2	2,762	-0.59%
2021/01/12	0.1	157.50	12	159.13	157.00	-11.9	2,771	-0.43%
2021/01/11	10	159.25	4	159.88	161.00	6	2,833	0.21%
2021/01/08	2	158.25	11	158.73	159.00	-9	2,821	-0.32%
2021/01/07	1.2	155.99	3	157.50	157.50	-1.8	2,801	-0.06%
2021/01/06	28	159.80	3.1	158.61	155.50	24.9	2,791	0.89%
2021/01/05	0	0.00	20	157.93	159.00	-20	2,719	-0.74%
2021/01/04	10.1	155.12	0	0.00	156.50	10.1	2,691	0.38%
2020/12/31	2	157.00	4	157.38	157.00	-2	2,668	-0.07%
2020/12/30	3	155.83	2	156.00	155.50	1	2,650	0.04%
2020/12/29	4	156.50	4	156.50	156.00	0	2,699	0.00%
2020/12/28	16	157.47	1	157.00	157.00	15	2,691	0.56%
2020/12/25	3	157.17	2	156.75	157.50	1	2,700	0.04%
2020/12/24	2	159.00	4.2	157.69	157.50	-2.2	2,711	-0.08%
2020/12/23	6	159.08	3	159.00	157.00	3	2,705	0.11%
2020/12/22	1	155.03	0	0.00	153.00	1	2,671	0.04%
2020/12/21	0	0.00	4	155.50	156.00	-4	2,678	-0.15%
2020/12/18	1	156.00	2	156.00	155.00	-1	2,683	-0.04%
2020/12/17	1	155.50	2	154.75	154.50	-1	2,677	-0.04%
2020/12/16	0.1	151.00	1	154.50	154.50	-0.9	2,675	-0.03%
2020/12/15	1.1	152.00	1	152.00	150.50	0.1	2,676	0.00%
2020/12/14	1	156.00	2	154.25	155.50	-1	2,674	-0.04%
2020/12/11	4	151.88	3	150.67	153.00	1	2,705	0.04%
2020/12/10	9	155.67	1	155.50	155.00	8	2,689	0.30%
2020/12/09	1	161.00	2	160.75	161.00	-1	2,652	-0.04%
2020/12/08	1	155.50	2	156.25	156.00	-1	2,668	-0.04%
2020/12/07	2	155.25	1	154.50	154.00	1	2,702	0.04%
2020/12/04	4	156.75	1	158.50	157.00	3	2,721	0.11%
2020/12/03	2	159.25	1	160.00	159.00	1	2,756	0.04%
2020/12/02	1	158.00	0	0.00	158.00	1	2,831	0.04%
2020/11/30	0	0.00	1	159.50	156.00	-1	2,910	-0.03%
2020/11/27	0	0.00	1	157.00	157.00	-1	2,904	-0.03%
2020/11/26	4	152.88	3	154.83	155.00	1	2,900	0.03%
2020/11/25	3	154.00	2	153.75	152.50	1	2,910	0.03%
2020/11/24	2	156.50	1	156.00	156.00	1	2,899	0.03%
2020/11/23	1	156.00	0	0.00	156.00	1	2,957	0.03%
2020/11/20	3	155.50	4	156.38	156.50	-1	2,964	-0.03%
2020/11/19	7	155.00	1	156.99	155.50	6	2,993	0.20%
2020/11/18	3	160.67	1.1	160.11	160.00	1.9	2,919	0.07%
2020/11/17	9.1	163.18	5	166.10	162.00	4.1	2,946	0.14%
2020/11/16	6	162.33	9	161.61	163.00	-3	3,021	-0.10%
2020/11/13	3	150.67	1	153.00	153.50	2	2,923	0.07%
2020/11/12	1	152.50	5	153.50	153.00	-4	2,918	-0.14%
2020/11/11	2	150.00	4	150.13	152.50	-2	2,920	-0.07%
2020/11/10	0	0.00	1	147.50	147.50	-1	2,892	-0.03%
2020/11/09	2	148.00	0	0.00	147.50	2	2,891	0.07%
2020/11/05	0	0.00	1	147.50	147.50	-1	2,907	-0.03%
2020/11/04	0	0.00	1	147.50	148.00	-1	2,951	-0.03%
2020/11/03	1	145.00	0	0.00	145.50	1	2,976	0.03%
2020/11/02	3	145.67	2	145.75	146.50	1	2,998	0.03%
2020/10/30	0	0.00	11	150.05	150.00	-11	2,997	-0.37%
2020/10/21	1	157.00	0	0.00	156.00	1	3,451	0.03%
2020/10/20	2	157.00	2	156.50	156.50	0	3,530	0.00%
2020/10/16	0	0.00	1	150.50	150.00	-1	3,652	-0.03%
2020/10/14	4	148.00	0	0.00	148.00	4	3,755	0.11%
2020/10/13	1	149.50	0	0.00	148.00	1	3,778	0.03%
2020/10/12	1	149.00	4	152.50	149.50	-3	3,795	-0.08%
2020/10/08	2	153.75	2	152.50	152.50	0	3,848	0.00%
2020/10/05	0	0.00	2	147.75	149.00	-2	4,092	-0.05%
2020/09/30	1	146.00	2	146.00	146.00	-1	4,134	-0.02%
2020/09/25	12	144.50	1	143.00	144.50	11	4,297	0.26%
2020/09/24	3	150.50	0	0.00	150.00	3	4,313	0.07%
2020/09/22	0	0.00	1	154.50	154.00	-1	4,421	-0.02%
2020/09/15	0	0.00	2	156.00	156.00	-2	4,610	-0.04%
2020/09/14	2	154.50	1	150.50	156.00	1	4,646	0.02%
2020/09/11	2.8	150.25	0	0.00	149.50	2.8	4,703	0.06%
2020/09/10	3	155.67	1	153.50	154.00	2	4,749	0.04%
2020/09/09	0	0.00	1	153.50	155.50	-1	4,846	-0.02%
2020/09/08	1	157.50	0	0.00	156.50	1	4,825	0.02%
2020/09/07	9	162.22	2	161.25	158.50	7	4,823	0.15%
2020/09/04	30	169.00	10	166.00	169.00	20	4,819	0.41%
2020/09/03	2	169.75	5	169.00	167.00	-3	4,822	-0.06%
2020/09/02	0	0.00	1	174.00	172.50	-1	4,812	-0.02%
2020/08/31	2	170.00	1	170.50	170.00	1	4,861	0.02%
2020/08/28	2	171.75	22	172.05	171.00	-20	4,879	-0.41%
2020/08/27	11	179.41	7	178.07	175.00	4	4,868	0.08%
2020/08/26	1	176.50	4	176.38	176.00	-3	4,822	-0.06%
2020/08/25	2	177.50	0	0.00	175.00	2	4,831	0.04%
2020/08/24	2	170.75	1	171.50	172.00	1	4,779	0.02%
2020/08/21	1	170.50	3	171.33	171.50	-2	4,811	-0.04%
2020/08/20	35	168.17	20	174.00	160.00	15	4,824	0.31%
2020/08/19	7	168.50	2	170.50	167.50	5	4,844	0.10%
2020/08/18	11	168.00	1	170.00	168.00	10	4,938	0.20%
2020/08/17	1	169.00	0	0.00	170.00	1	5,018	0.02%
2020/08/13	0	0.00	2	170.50	169.00	-2	5,247	-0.04%
2020/08/12	2	171.00	1	167.50	170.50	1	5,302	0.02%
2020/08/11	2	170.00	4	170.50	170.50	-2	5,475	-0.04%
2020/08/10	3.1	169.84	1	169.00	169.00	2.1	5,505	0.04%
2020/08/07	2	173.25	1	173.00	174.00	1	5,513	0.02%
2020/08/06	13	174.00	0	0.00	175.00	13	5,573	0.23%
2020/08/05	12	179.50	3	179.67	179.50	9	5,582	0.16%
2020/08/04	7	179.21	10	180.00	177.00	-3	5,671	-0.05%
2020/08/03	2	178.00	1	174.50	174.00	1	5,793	0.02%
2020/07/31	3	171.67	14	174.79	177.00	-11	5,763	-0.19%
2020/07/30	1	173.00	2	172.25	171.50	-1	5,751	-0.02%
2020/07/29	1	168.50	3	166.50	169.50	-2	5,944	-0.03%
2020/07/28	6	168.33	4	170.00	167.00	2	6,064	0.03%
2020/07/27	6	169.17	8	169.06	169.50	-2	6,095	-0.03%
2020/07/24	4	170.63	2	169.00	168.00	2	6,096	0.03%
2020/07/23	7.1	171.37	11	170.50	173.00	-3.9	6,042	-0.06%
2020/07/22	2	164.75	4	164.88	164.00	-2	5,865	-0.03%
2020/07/21	3	162.00	7	163.93	164.00	-4	5,847	-0.07%
2020/07/20	2	159.50	1	160.00	160.00	1	5,800	0.02%
2020/07/17	5	157.70	1	158.50	156.00	4	5,783	0.07%
2020/07/16	0	0.00	1	158.50	159.50	-1	5,789	-0.02%
2020/07/15	9	161.22	3	160.33	158.50	6	5,784	0.10%
2020/07/14	10	163.25	12	165.00	160.00	-2	5,768	-0.03%
2020/07/13	1	157.50	1	158.00	157.00	0	5,604	0.00%
2020/07/10	6	157.00	4	156.38	156.00	2	5,639	0.04%
2020/07/09	2	161.75	0	0.00	161.50	2	5,612	0.04%
2020/07/08	1	161.00	0	0.00	163.00	1	5,584	0.02%
2020/07/06	2	166.75	0	0.00	167.00	2	5,503	0.04%
2020/07/03	6	166.25	35	165.00	166.50	-29	5,485	-0.53%
2020/07/02	1	164.00	3	162.17	162.50	-2	5,469	-0.04%
2020/07/01	33	160.35	1	160.00	159.50	32	5,525	0.58%
2020/06/30	0	0.00	2	159.25	159.50	-2	5,477	-0.04%
2020/06/29	1	160.00	0	0.00	158.50	1	5,470	0.02%
2020/06/24	8	156.31	6	154.50	154.50	2	5,387	0.04%
2020/06/23	3	157.33	1	158.50	156.00	2	5,381	0.04%
2020/06/22	2	159.50	0	0.00	159.00	2	5,388	0.04%
2020/06/19	6	162.42	2	160.25	161.00	4	5,449	0.07%
2020/06/17	11	156.73	8	157.69	158.00	3	5,378	0.06%
2020/06/16	17	156.56	24	156.94	159.00	-7	5,352	-0.13%
2020/06/15	4	151.00	1	152.00	149.50	3	5,300	0.06%
2020/06/12	0	0.00	10	147.50	149.00	-10	5,341	-0.19%
2020/06/11	10	154.10	5	153.10	149.00	5	5,362	0.09%
2020/06/10	2	153.50	3	154.67	155.00	-1	5,315	-0.02%
2020/06/09	9	151.00	7	152.21	151.50	2	5,398	0.04%
2020/06/08	0	0.00	1	150.00	148.50	-1	5,491	-0.02%
2020/06/05	4	148.13	2	148.25	148.00	2	5,509	0.04%
2020/06/04	1	149.00	6	152.08	152.00	-5	5,543	-0.09%
2020/06/03	1	150.00	1	151.50	151.00	0	5,575	0.00%
2020/06/02	3	149.17	3	150.00	149.00	0	5,606	0.00%
2020/06/01	0	0.00	5	150.30	150.00	-5	5,617	-0.09%
2020/05/29	2	148.50	4	150.00	147.50	-2	5,609	-0.04%
2020/05/28	4	147.88	2	149.50	148.00	2	5,641	0.04%
2020/05/27	10	153.25	5	153.20	152.00	5	5,630	0.09%
2020/05/26	5	151.60	8	152.56	153.00	-3	5,605	-0.05%
2020/05/25	20	147.30	20	147.58	148.00	0	5,467	0.00%
2020/05/22	5	143.90	2	146.75	143.00	3	5,360	0.06%
2020/05/21	0	0.00	6	142.17	147.00	-6	5,300	-0.11%
2020/05/20	1	135.50	0	0.00	135.50	1	5,122	0.02%
2020/05/19	4	135.88	7.1	134.09	135.00	-3.1	5,135	-0.06%
2020/05/18	3	134.17	2	135.25	134.00	1	5,106	0.02%
2020/05/15	1	140.50	2	142.25	144.00	-1	4,946	-0.02%
2020/05/14	4	143.25	1	142.50	141.00	3	4,963	0.06%
2020/05/13	3	146.17	3	145.67	145.50	0	4,927	0.00%
2020/05/12	2	146.75	1	143.50	144.00	1	4,894	0.02%
2020/05/11	1	144.50	3	146.33	146.00	-2	4,952	-0.04%
2020/05/08	5	144.50	8	143.56	144.00	-3	4,862	-0.06%
2020/05/07	6	138.33	7	137.21	137.50	-1	4,729	-0.02%
2020/05/06	1	134.50	4	133.13	134.00	-3	4,677	-0.06%
2020/05/05	8	133.81	5	134.90	132.00	3	4,652	0.06%
2020/05/04	1	132.00	3	131.83	130.50	-2	4,519	-0.04%
2020/04/30	1	129.00	8	129.38	130.00	-7	4,509	-0.16%
2020/04/29	1	124.00	0	0.00	124.50	1	4,588	0.02%
2020/04/28	1	122.50	0	0.00	123.50	1	4,750	0.02%
2020/04/24	1	121.00	1	120.50	120.50	0	4,819	0.00%
2020/04/23	2	121.00	1	122.50	123.00	1	4,852	0.02%
2020/04/22	0	0.00	2	118.50	121.50	-2	4,857	-0.04%
2020/04/17	6	125.25	3	124.17	123.00	3	5,041	0.06%
2020/04/15	6	123.67	10	123.20	123.00	-4	5,046	-0.08%
2020/04/14	1	118.50	6	119.17	120.00	-5	5,035	-0.10%
2020/04/10	5	116.50	4	116.25	117.00	1	5,134	0.02%
2020/04/09	2	116.75	0	0.00	115.00	2	5,231	0.04%
2020/04/08	3	116.50	3	117.33	117.00	0	5,322	0.00%
2020/04/07	12	116.00	5	116.20	116.00	7	5,334	0.13%
2020/04/06	9	110.50	8	110.38	114.00	1	5,373	0.02%
2020/04/01	3	106.50	0	0.00	107.00	3	5,386	0.06%
2020/03/31	4	108.63	3	107.67	106.00	1	5,684	0.02%
2020/03/30	3	106.00	3	107.00	108.00	0	5,909	0.00%
2020/03/25	0	0.00	1	105.00	105.50	-1	5,822	-0.02%
2020/03/24	1	100.50	3	100.07	99.60	-2	5,763	-0.03%
2020/03/23	3	93.03	6	93.72	92.60	-3	5,773	-0.05%
2020/03/20	2	97.00	14	96.63	97.50	-12	5,760	-0.21%
2020/03/19	7	90.00	3	98.50	90.00	4	5,736	0.07%
2020/03/18	8	102.38	10	103.45	100.00	-2	5,755	-0.03%
2020/03/17	1	102.00	2	101.00	101.00	-1	5,731	-0.02%
2020/03/16	5	106.00	1	106.00	104.50	4	5,664	0.07%
2020/03/13	2	104.25	2	107.00	109.00	0	5,656	0.00%
2020/03/12	10	115.90	11	115.59	115.50	-1	5,564	-0.02%
2020/03/11	2	125.75	5	126.00	125.50	-3	5,449	-0.06%
2020/03/10	1	123.00	6	120.83	125.50	-5	5,433	-0.09%
2020/03/09	2	121.75	12	121.58	119.00	-10	5,367	-0.19%
2020/03/06	8	124.44	25	126.00	125.50	-17	5,320	-0.32%
2020/03/05	2	123.50	0	0.00	123.50	2	5,330	0.04%
2020/03/04	1	122.50	0	0.00	122.50	1	5,336	0.02%
2020/03/02	2	118.00	2	118.75	119.00	0	5,356	0.00%
2020/02/27	2	121.00	1	127.50	120.00	1	5,411	0.02%
2020/02/26	0	0.00	1	127.50	128.00	-1	5,350	-0.02%
2020/02/25	3	126.17	3	127.17	127.00	0	5,339	0.00%
2020/02/24	3	126.50	2	126.00	126.50	1	5,387	0.02%
2020/02/21	44	125.34	23	127.54	125.50	21	5,418	0.39%
2020/02/20	6	129.75	24	129.92	127.50	-18	5,410	-0.33%
2020/02/19	43	127.03	21	128.12	127.50	22	5,414	0.41%
2020/02/18	13	128.46	0	0.00	128.50	13	5,441	0.24%
2020/02/17	1	127.50	1	130.00	128.50	0	5,496	0.00%
2020/02/14	2	128.00	2	128.25	128.50	0	5,517	0.00%
2020/02/13	1	127.50	1	128.00	127.50	0	5,663	0.00%
2020/02/12	4	125.63	16	126.63	127.50	-12	5,725	-0.21%
2020/02/11	2	119.25	4	120.25	120.50	-2	5,696	-0.04%
2020/02/10	1	114.50	3	113.00	117.50	-2	5,887	-0.03%
2020/02/07	3	118.33	3	118.17	117.50	0	6,058	0.00%
2020/02/06	6	120.17	8	120.44	121.00	-2	6,165	-0.03%
2020/02/05	3	117.83	1	119.00	118.50	2	6,355	0.03%
2020/02/04	16	115.91	9	117.33	119.50	7	6,449	0.11%
2020/02/03	3	108.33	2	109.50	112.00	1	6,647	0.02%
2020/01/31	15	116.30	2	118.00	115.50	13	6,521	0.20%
2020/01/30	16	122.69	1	123.50	122.50	15	6,415	0.23%
2020/01/20	0	0.00	2	135.75	136.00	-2	6,360	-0.03%
2020/01/16	1	134.00	2	133.75	134.50	-1	6,364	-0.02%
2020/01/15	6	133.08	2	134.25	132.00	4	6,397	0.06%
2020/01/14	4	135.00	3	135.67	136.00	1	6,455	0.02%
2020/01/13	1	129.50	3	133.33	134.50	-2	6,416	-0.03%
2020/01/10	2	129.25	2	129.25	129.00	0	6,453	0.00%
2020/01/09	3	131.67	8	131.69	131.00	-5	6,502	-0.08%
2020/01/08	4	128.00	5	127.10	127.00	-1	6,533	-0.02%
2020/01/07	9	129.33	3	130.17	129.50	6	6,544	0.09%
2020/01/06	1	130.00	33	132.95	132.00	-32	6,526	-0.49%
2020/01/03	4	133.63	5	134.90	133.00	-1	6,586	-0.02%
2020/01/02	4	137.00	7	135.64	137.50	-3	6,633	-0.05%
2019/12/31	2	137.50	2	137.00	137.00	0	6,621	0.00%
2019/12/30	5	138.00	1	138.00	136.50	4	6,600	0.06%
2019/12/27	5	136.40	7	136.07	135.00	-2	6,597	-0.03%
2019/12/26	4	134.13	3	134.50	135.50	1	6,497	0.02%
2019/12/25	12	130.04	16	129.44	131.50	-4	6,244	-0.06%
2019/12/24	0	0.00	1	126.00	125.00	-1	6,056	-0.02%
2019/12/20	0	0.00	4	124.63	125.00	-4	6,103	-0.07%
2019/12/19	32	124.86	0	0.00	124.50	32	6,160	0.52%
2019/12/18	2	125.00	4	125.38	124.00	-2	6,181	-0.03%
2019/12/17	4	124.50	9	124.61	124.50	-5	6,162	-0.08%
2019/12/16	2	123.75	3	124.33	125.00	-1	6,203	-0.02%
2019/12/13	2	119.25	3	123.00	123.50	-1	6,311	-0.02%
2019/12/12	5	121.00	1	121.00	121.00	4	6,307	0.06%
2019/12/10	0	0.00	1	121.50	121.50	-1	6,726	-0.01%
2019/12/09	0	0.00	6	124.58	123.00	-6	6,764	-0.09%
2019/12/06	1	123.00	1	124.00	123.00	0	6,779	0.00%
2019/12/05	13	124.15	8	123.00	123.00	5	6,943	0.07%
2019/12/04	0	0.00	1	122.00	122.00	-1	7,002	-0.01%
2019/12/03	0	0.00	5	121.70	122.50	-5	7,155	-0.07%
2019/12/02	7	120.00	1	120.50	120.00	6	7,182	0.08%
2019/11/29	10	122.80	2	124.50	122.00	8	7,139	0.11%
2019/11/28	2	125.75	0	0.00	125.50	2	7,159	0.03%
2019/11/27	3	126.67	13	126.96	127.00	-10	7,234	-0.14%
2019/11/26	7	125.71	3	126.17	126.00	4	7,256	0.06%
2019/11/25	0	0.00	0.2	122.00	122.00	-0.2	7,193	0.00%
2019/11/22	1	121.50	3	121.83	121.00	-2	7,273	-0.03%
2019/11/21	4	119.88	3	120.50	121.00	1	7,340	0.01%
2019/11/20	6.1	122.25	0	0.00	121.50	6.1	7,361	0.08%
2019/11/19	1	125.00	6	125.25	125.00	-5	7,409	-0.07%
2019/11/18	4	124.88	0	0.00	124.50	4	7,413	0.05%
2019/11/15	4	126.00	6	126.83	126.50	-2	7,478	-0.03%
2019/11/14	6	125.17	4	125.75	126.00	2	7,486	0.03%
2019/11/13	2	124.51	15	125.00	125.50	-13	7,477	-0.17%
2019/11/12	7.1	123.01	8	122.00	124.00	-0.9	7,479	-0.01%
2019/11/11	4	118.50	3	119.17	117.50	1	7,539	0.01%
2019/11/08	4	120.00	1	121.00	119.00	3	7,534	0.04%
2019/11/07	14	120.96	10	120.40	121.00	4	7,592	0.05%
2019/11/06	12	126.08	9	125.67	125.00	3	7,518	0.04%
2019/11/05	2	130.50	6	132.75	130.50	-4	7,426	-0.05%
2019/11/04	12	133.00	8	133.19	131.00	4	7,382	0.05%
2019/11/01	4	132.25	21	132.31	133.00	-17	7,208	-0.24%
2019/10/31	13	129.04	18	131.39	127.50	-5	7,219	-0.07%
2019/10/30	5	125.00	0	0.00	125.50	5	7,228	0.07%
2019/10/29	5	126.10	1	126.00	126.00	4	7,315	0.05%
2019/10/28	7	128.14	1	129.00	129.50	6	7,375	0.08%
2019/10/25	2	128.25	0	0.00	128.00	2	7,378	0.03%
2019/10/24	3	127.83	8	127.63	129.00	-5	7,422	-0.07%
2019/10/23	2	128.25	2	129.00	128.00	0	7,488	0.00%
2019/10/22	11	131.18	15	131.27	130.50	-4	7,499	-0.05%
2019/10/21	10	128.20	8	129.19	128.50	2	7,552	0.03%
2019/10/18	2	127.50	6	127.50	127.50	-4	7,800	-0.05%
2019/10/17	6	123.92	3	124.83	124.50	3	7,819	0.04%
2019/10/16	7	121.36	8	121.56	122.50	-1	7,800	-0.01%
2019/10/15	5	125.20	3	125.83	123.50	2	7,789	0.03%
2019/10/14	0	0.00	3	126.67	126.50	-3	7,838	-0.04%
2019/10/09	5	121.80	8	121.81	124.00	-3	7,876	-0.04%
2019/10/08	16	126.06	1	125.49	125.00	15	7,870	0.19%
2019/10/07	3	128.67	3	131.00	131.50	0	7,906	0.00%
2019/10/04	2	127.50	4	127.75	127.50	-2	7,970	-0.03%
2019/10/03	11	125.82	2	125.25	126.50	9	7,966	0.11%
2019/10/02	1	128.50	2	129.25	129.00	-1	7,944	-0.01%
2019/10/01	5	128.80	4	128.75	129.50	1	7,933	0.01%
2019/09/27	3	125.83	7	124.79	125.50	-4	7,941	-0.05%
2019/09/26	4	130.75	0	0.00	130.00	4	7,968	0.05%
2019/09/25	2	129.00	1	129.00	128.50	1	8,040	0.01%
2019/09/24	5	129.90	6	129.42	128.50	-1	8,341	-0.01%
2019/09/23	7	131.00	0	0.00	130.50	7	8,363	0.08%
2019/09/20	3	132.50	2	132.75	133.00	1	8,474	0.01%
2019/09/19	1	132.00	1	133.00	132.00	0	8,483	0.00%
2019/09/18	13	136.00	6	136.92	134.50	7	8,440	0.08%
2019/09/17	10	139.45	7	139.71	140.00	3	8,313	0.04%
2019/09/16	4	138.50	4	135.50	139.00	0	8,364	0.00%
2019/09/12	13	134.50	20	135.53	136.00	-7	8,359	-0.08%
2019/09/11	5	130.20	4	130.75	130.00	1	8,218	0.01%
2019/09/10	3	127.67	3	128.33	127.50	0	8,177	0.00%
2019/09/09	16	129.81	5	128.00	128.00	11	8,163	0.13%
2019/09/06	7	136.21	0	0.00	135.50	7	8,020	0.09%
2019/09/05	2	138.50	12	138.75	139.50	-10	8,001	-0.12%
2019/09/04	4	131.75	1	133.00	134.00	3	7,930	0.04%
2019/09/03	2	132.50	1	134.00	133.50	1	8,053	0.01%
2019/09/02	4	131.63	11	131.55	133.50	-7	8,114	-0.09%
2019/08/30	5	134.80	1	139.50	132.00	4	8,096	0.05%
2019/08/29	1	132.50	2	135.25	136.50	-1	8,041	-0.01%
2019/08/28	1	134.50	1	135.50	135.50	0	8,050	0.00%
2019/08/27	0	0.00	7	134.36	133.50	-7	8,051	-0.09%
2019/08/26	3	133.17	1	136.00	131.50	2	8,014	0.02%
2019/08/23	25	138.48	3	136.50	139.00	22	7,968	0.28%
2019/08/22	3	139.50	4	139.38	139.50	-1	7,947	-0.01%
2019/08/21	3	136.33	0	0.00	137.00	3	7,910	0.04%
2019/08/20	11	137.09	8	138.50	135.50	3	7,986	0.04%
2019/08/19	4	134.50	2	134.50	134.00	2	7,943	0.03%
2019/08/16	4	131.88	2	134.00	131.50	2	7,919	0.03%
2019/08/15	3	132.17	4	131.63	132.50	-1	7,896	-0.01%
2019/08/14	10	133.80	6	133.83	134.50	4	7,857	0.05%
2019/08/13	9	126.11	8	126.06	127.00	1	7,700	0.01%
2019/08/12	7	127.93	8	127.81	125.00	-1	7,680	-0.01%
2019/08/08	11	125.73	10	125.40	126.00	1	7,580	0.01%
2019/08/07	9	122.17	13	121.96	121.50	-4	7,480	-0.05%
2019/08/06	9	115.94	8	115.06	119.00	1	7,366	0.01%
2019/08/05	9	116.83	3	117.50	115.50	6	7,333	0.08%
2019/08/02	8	119.00	6	119.75	118.00	2	7,331	0.03%
2019/08/01	16	124.09	22	124.89	126.00	-6	7,255	-0.08%
2019/07/31	9	120.06	8	121.94	120.00	1	6,983	0.01%
2019/07/30	10	117.55	6	120.92	119.50	4	6,906	0.06%
2019/07/29	3	122.00	1	123.00	121.50	2	6,894	0.03%
2019/07/26	23	123.98	26	124.65	124.00	-3	6,936	-0.04%
2019/07/25	2	123.00	4	122.00	123.00	-2	6,856	-0.03%
2019/07/24	5	120.00	5	120.10	120.50	0	6,787	0.00%
2019/07/23	19	118.97	18	120.19	119.50	1	6,821	0.01%
2019/07/22	32	120.91	54	120.99	121.50	-22	6,689	-0.33%
2019/07/19	4	114.38	12	114.58	115.00	-8	6,405	-0.12%
2019/07/18	1	109.50	2	111.25	109.00	-1	6,313	-0.02%
2019/07/17	7	110.57	8	112.19	110.00	-1	6,334	-0.02%
2019/07/16	4	112.75	3	114.33	111.00	1	6,304	0.02%
2019/07/15	5	111.70	5	112.00	113.00	0	6,262	0.00%
2019/07/12	2	110.25	9	109.67	110.00	-7	6,250	-0.11%
2019/07/11	10	107.60	19	107.95	108.50	-9	6,257	-0.14%
2019/07/10	6	103.83	5	104.40	102.50	1	6,288	0.02%
2019/07/09	0	0.00	2	100.15	101.00	-2	6,206	-0.03%
2019/07/08	1	99.10	0	0.00	99.10	1	6,186	0.02%
2019/07/05	1	99.90	3	100.00	100.50	-2	6,183	-0.03%
2019/07/04	1	100.50	1	101.50	101.00	0	6,247	0.00%
2019/07/03	1	100.00	1	101.50	99.80	0	6,297	0.00%
2019/07/02	1	102.00	3	103.00	102.50	-2	6,275	-0.03%
2019/07/01	3	102.00	42	102.18	103.00	-39	6,241	-0.62%
2019/06/28	5	94.60	6	93.77	93.70	-1	5,961	-0.02%
2019/06/27	3	96.90	4	96.40	95.60	-1	6,064	-0.02%
2019/06/26	6	95.35	1	95.60	94.80	5	6,140	0.08%
2019/06/25	9	95.17	2	95.00	94.80	7	6,124	0.11%
2019/06/24	2	94.70	2	95.50	94.70	0	6,214	0.00%
2019/06/21	1	95.10	0	0.00	95.10	1	6,306	0.02%
2019/06/20	6	98.07	16	97.46	98.50	-10	6,166	-0.16%
2019/06/19	1	95.70	7	93.89	95.70	-6	6,030	-0.10%
2019/06/18	0	0.00	1	91.60	91.40	-1	5,919	-0.02%
2019/06/14	4	88.48	0	0.00	88.50	4	5,878	0.07%
2019/06/13	1	91.10	5	91.74	90.10	-4	5,873	-0.07%
2019/06/12	1	88.30	3	90.87	91.70	-2	5,956	-0.03%
2019/06/11	1	88.40	5	88.64	88.30	-4	5,952	-0.07%
2019/06/10	1	83.00	2	86.45	87.00	-1	5,811	-0.02%
2019/06/06	2	82.80	1	82.90	82.00	1	5,772	0.02%
2019/06/05	0	0.00	1	84.50	84.20	-1	5,737	-0.02%
2019/06/04	2	83.75	1	86.00	83.40	1	5,710	0.02%
2019/06/03	0	0.00	2	86.40	85.90	-2	5,677	-0.04%
2019/05/31	0	0.00	5	85.02	85.90	-5	5,758	-0.09%
2019/05/30	2	82.75	4	82.23	82.90	-2	5,783	-0.03%
2019/05/29	3	79.07	22	80.13	80.00	-19	5,862	-0.32%
2019/05/28	6	80.77	2	81.60	80.00	4	5,885	0.07%
2019/05/27	8	81.08	2	80.85	81.70	6	5,889	0.10%
2019/05/24	3.9	86.13	0	0.00	84.70	3.9	5,874	0.07%
2019/05/23	2	87.00	1	88.90	86.00	1	5,909	0.02%
2019/05/22	2	89.80	0	0.00	88.30	2	5,997	0.03%
2019/05/21	1	89.70	5	89.78	90.60	-4	6,014	-0.07%
2019/05/20	4	86.65	5	87.02	87.60	-1	6,031	-0.02%
2019/05/17	6	91.58	1	87.20	89.90	5	5,988	0.08%
2019/05/16	21	95.49	5	94.12	92.70	16	6,015	0.27%
2019/05/15	2	98.00	4	96.85	97.90	-2	6,111	-0.03%
2019/05/14	6	91.73	4	92.90	94.20	2	6,172	0.03%
2019/05/13	6	93.25	9	95.54	92.80	-3	6,252	-0.05%
2019/05/10	4	99.45	4	99.23	97.50	0	6,207	0.00%
2019/05/09	6	99.32	9	99.81	98.60	-3	6,259	-0.05%
2019/05/08	1	96.00	3	96.90	97.90	-2	6,174	-0.03%
2019/05/07	3	95.60	6	94.78	94.60	-3	6,146	-0.05%
2019/05/06	34	94.02	5	94.70	93.40	29	6,159	0.47%
2019/05/03	11	99.40	8	100.43	100.50	3	6,090	0.05%
2019/05/02	9	98.43	5	98.96	98.80	4	6,254	0.06%
2019/04/30	3	98.17	7	98.66	99.20	-4	6,420	-0.06%
2019/04/29	9	99.28	8	100.31	97.50	1	6,528	0.02%
2019/04/26	12	99.97	9	100.24	100.00	3	6,595	0.05%
2019/04/25	10	102.40	3	103.67	102.00	7	6,748	0.10%
2019/04/24	12	102.29	18	102.61	103.50	-6	6,934	-0.09%
2019/04/23	20	104.33	4	104.75	103.50	16	6,876	0.23%
2019/04/22	6	106.92	2	107.00	107.50	4	6,782	0.06%
2019/04/19	5	107.00	1	110.00	107.00	4	6,710	0.06%
2019/04/18	7	109.50	5	107.00	107.50	2	6,646	0.03%
2019/04/17	5	109.90	9	110.11	111.50	-4	6,561	-0.06%
2019/04/16	15	104.87	27	106.80	109.00	-12	6,455	-0.19%
2019/04/15	4	103.38	11	104.09	102.00	-7	6,270	-0.11%
2019/04/12	8	101.69	1	100.50	100.50	7	6,194	0.11%
2019/04/11	6	104.33	4	105.50	101.50	2	6,168	0.03%
2019/04/10	0	0.00	13	102.15	103.50	-13	6,091	-0.21%
2019/04/09	10	100.34	6	101.67	99.70	4	6,018	0.07%
2019/04/08	29	100.07	16	100.84	99.40	13	5,901	0.22%
2019/04/03	25	101.56	16	101.88	100.50	9	5,827	0.15%
2019/04/02	17	104.53	22	104.91	104.50	-5	5,757	-0.09%
2019/04/01	57	104.90	11	106.00	102.50	46	5,726	0.80%
2019/03/29	1	106.50	64	105.10	106.50	-63	5,539	-1.14%
2019/03/28	3	98.13	3	98.50	97.00	0	5,363	0.00%
2019/03/27	27	100.30	20	101.23	99.60	7	5,392	0.13%
2019/03/26	0	0.00	4	95.85	98.40	-4	5,369	-0.07%
2019/03/22	5	97.68	2	96.60	96.10	3	5,353	0.06%
2019/03/21	5	98.20	5	97.74	98.00	0	5,329	0.00%
2019/03/20	2.3	96.69	0	0.00	96.60	2.3	5,318	0.04%
2019/03/19	0	0.00	6	98.32	97.00	-6	5,316	-0.11%
2019/03/18	8	97.71	3	98.10	97.30	5	5,336	0.09%
2019/03/15	6	99.30	10	98.65	98.00	-4	5,323	-0.08%
2019/03/14	5	94.70	12	94.33	96.30	-7	5,242	-0.13%
2019/03/13	6	92.33	2	92.10	92.00	4	5,229	0.08%
2019/03/12	0	0.00	7	93.46	93.50	-7	5,329	-0.13%
2019/03/11	3	92.40	0	0.00	91.60	3	5,409	0.06%
2019/03/08	4	92.95	1	93.80	93.80	3	5,478	0.05%
2019/03/07	0	0.00	6	92.92	93.30	-6	5,476	-0.11%
2019/03/06	29	92.64	11	92.84	93.00	18	5,457	0.33%
2019/03/05	13	93.20	17	93.49	94.90	-4	5,344	-0.07%
2019/03/04	11	92.03	5	91.82	93.00	6	5,294	0.11%
2019/02/27	5	94.90	8	95.31	95.20	-3	5,163	-0.06%
2019/02/26	3	95.10	3	95.30	94.10	0	5,066	0.00%
2019/02/25	9	95.76	9	95.43	96.50	0	4,981	0.00%
2019/02/22	5	94.12	5	94.56	93.50	0	4,873	0.00%
2019/02/21	8	92.79	8	92.70	92.30	0	4,762	0.00%
2019/02/20	9	92.57	7	91.50	90.20	2	4,623	0.04%
2019/02/19	1	89.70	3	90.00	90.00	-2	4,541	-0.04%
2019/02/15	0	0.00	15	89.23	88.20	-15	4,421	-0.34%
2019/02/14	2	84.70	10	88.01	87.00	-8	4,304	-0.19%
2019/02/13	1	83.20	1	83.80	84.50	0	4,141	0.00%
2019/02/12	9	82.63	1	82.40	82.00	8	4,023	0.20%
2019/02/11	0	0.00	3	80.10	80.40	-3	3,909	-0.08%
2019/01/30	12	80.62	10	80.00	80.00	2	3,887	0.05%
2019/01/28	4	78.23	4	79.12	77.50	0	3,806	0.00%
2019/01/25	1	78.80	0	0.00	78.70	1	3,827	0.03%
2019/01/23	5	81.76	18	82.82	81.50	-13	3,787	-0.34%
2019/01/22	1	78.10	1	79.20	79.50	0	3,554	0.00%
2019/01/21	0	0.00	15	78.07	80.40	-15	3,406	-0.44%
2019/01/18	24	77.76	12	76.53	76.60	12	3,335	0.36%
2019/01/17	21	76.52	28	75.41	74.30	-7	3,250	-0.22%
2019/01/16	20	75.33	28	75.47	75.70	-8	3,108	-0.26%
2019/01/15	0	0.00	1	69.00	68.90	-1	2,928	-0.03%
2019/01/10	0	0.00	9	68.20	68.40	-9	2,975	-0.30%
2019/01/09	0	0.00	5	68.90	68.50	-5	2,971	-0.17%
2019/01/08	15	68.05	0	0.00	69.00	15	2,977	0.50%
2019/01/07	2	67.90	0	0.00	68.60	2	2,978	0.07%
2019/01/04	1	65.10	0	0.00	65.30	1	3,006	0.03%
2019/01/02	1	67.50	1	66.60	66.50	0	3,099	0.00%
2018/12/28	0	0.00	23	66.20	65.70	-23	3,089	-0.74%
2018/12/27	13	66.32	13	66.59	65.40	0	3,084	0.00%
2018/12/26	1	64.50	0	0.00	64.50	1	3,070	0.03%
2018/12/25	1	66.40	1	66.00	66.40	0	3,057	0.00%
2018/12/24	6	66.37	5	67.30	67.50	1	3,068	0.03%
2018/12/22	1	66.80	0	0.00	66.80	1	3,061	0.03%
2018/12/21	26	66.03	26	66.25	67.50	0	3,076	0.00%
2018/12/20	6	65.30	1	66.80	64.20	5	3,016	0.17%
2018/12/19	28	67.74	23	66.10	67.40	5	2,947	0.17%
2018/12/18	21	71.21	3	70.77	68.90	18	2,836	0.63%
2018/12/17	2	75.50	0	0.00	75.70	2	2,734	0.07%
2018/12/13	1	79.40	0	0.00	78.40	1	2,716	0.04%
2018/12/12	1	80.80	3	80.93	81.20	-2	2,686	-0.07%
2018/12/11	10	81.45	2	81.50	81.00	8	2,684	0.30%
2018/12/10	0	0.00	1	74.40	77.50	-1	2,655	-0.04%
2018/12/07	4	76.05	2	76.40	76.20	2	2,633	0.08%
2018/12/06	2	78.60	3	77.50	76.30	-1	2,565	-0.04%
2018/12/05	3	86.67	2	85.80	82.90	1	2,542	0.04%
2018/12/04	16	86.39	16	86.82	88.10	0	2,457	0.00%
2018/11/30	0	0.00	0.1	73.70	72.90	-0.1	2,262	0.00%
2018/11/27	0	0.00	2	73.30	72.60	-2	2,265	-0.09%
2018/11/22	0	0.00	1	72.10	70.20	-1	2,381	-0.04%
2018/11/16	0	0.00	1	71.00	70.60	-1	2,532	-0.04%
2018/11/13	3	68.17	0	0.00	69.00	3	2,634	0.11%
2018/11/12	1	69.60	1	70.20	70.40	0	2,639	0.00%
2018/11/08	1	74.00	0	0.00	71.60	1	2,660	0.04%
2018/11/07	1	70.40	2	71.40	72.40	-1	2,678	-0.04%
2018/11/06	4	70.55	5	70.36	70.00	-1	2,714	-0.04%
2018/11/05	8.1	70.61	9	69.17	72.00	-0.9	2,727	-0.03%
2018/11/02	2	70.65	7	69.47	68.90	-5	2,730	-0.18%
2018/11/01	3	65.77	7	64.50	66.00	-4	2,732	-0.15%
2018/10/31	1	61.00	1	61.40	61.90	0	2,732	0.00%
2018/10/30	7	57.33	2	57.40	57.90	5	2,716	0.18%
2018/10/26	4	56.33	4	55.38	56.20	0	2,892	0.00%
2018/10/25	3	59.37	0	0.00	59.20	3	2,941	0.10%
2018/10/24	5	66.66	0	0.00	65.70	5	2,905	0.17%
2018/10/23	7	68.70	5	68.40	67.50	2	2,860	0.07%
2018/10/22	1	72.80	0	0.00	72.50	1	2,837	0.04%
2018/10/19	2	70.70	4	72.70	74.60	-2	2,830	-0.07%
2018/10/18	0	0.00	1	74.80	75.50	-1	2,811	-0.04%
2018/10/17	2	76.00	0	0.00	73.20	2	2,838	0.07%
2018/10/16	0	0.00	3	73.73	74.00	-3	2,861	-0.10%
2018/10/12	1	67.60	6	67.17	69.50	-5	2,859	-0.17%
2018/10/11	4	70.55	0	0.00	70.20	4	2,793	0.14%
2018/10/09	3	75.40	2	77.20	78.00	1	2,747	0.04%
2018/10/05	1	83.00	1	83.10	81.60	0	2,732	0.00%
2018/10/04	0	0.00	2	85.00	86.70	-2	2,713	-0.07%
2018/10/03	3	85.30	0	0.00	85.30	3	2,723	0.11%
2018/10/02	3	85.60	1	85.50	85.40	2	2,727	0.07%
2018/10/01	0	0.00	1	88.50	88.10	-1	2,723	-0.04%
2018/09/28	0	0.00	1	85.50	86.00	-1	2,749	-0.04%
2018/09/26	0	0.00	1	83.50	83.40	-1	2,725	-0.04%
2018/09/20	1	78.60	0	0.00	79.00	1	2,723	0.04%
2018/09/18	1	82.10	0	0.00	81.50	1	2,697	0.04%
2018/09/17	1	82.70	0	0.00	82.00	1	2,697	0.04%
2018/09/14	0	0.00	2	83.50	84.40	-2	2,685	-0.07%
2018/09/10	3	77.20	1	78.00	78.00	2	2,613	0.08%
2018/09/07	3	84.83	3	84.40	84.40	0	2,634	0.00%
2018/09/06	0	0.00	1	90.00	88.60	-1	2,625	-0.04%
2018/09/03	2	86.40	0	0.00	86.60	2	2,549	0.08%
2018/08/30	3	87.70	0	0.00	88.40	3	2,579	0.12%
2018/08/20	2	86.80	0	0.00	88.50	2	2,505	0.08%
2018/08/15	0	0.00	1	92.50	92.90	-1	2,455	-0.04%
2018/08/14	1	96.50	6	95.45	95.50	-5	2,477	-0.20%
2018/08/13	1	92.00	0	0.00	93.60	1	2,460	0.04%
2018/08/10	0	0.00	1	100.50	99.00	-1	2,449	-0.04%
2018/08/09	0	0.00	2	98.75	99.20	-2	2,407	-0.08%
2018/08/08	1	97.60	6	97.33	98.00	-5	2,384	-0.21%
2018/08/07	13	97.28	11	95.34	94.30	2	2,351	0.09%
2018/08/02	3	95.93	4	96.03	98.50	-1	2,562	-0.04%
2018/08/01	1	90.70	4	96.13	96.00	-3	2,486	-0.12%
2018/07/31	0	0.00	1	89.00	88.00	-1	2,416	-0.04%
2018/07/30	1	85.60	0	0.00	85.60	1	2,440	0.04%
2018/07/27	1	85.20	1	85.10	86.00	0	2,466	0.00%
2018/07/26	6	83.98	6	83.85	84.20	0	2,493	0.00%
2018/07/25	1	82.00	1	83.10	83.90	0	2,506	0.00%
2018/07/24	6	82.18	6	82.30	83.60	0	2,546	0.00%
2018/07/20	1	85.00	3	82.20	84.80	-2	2,676	-0.07%
2018/07/18	2	79.65	0	0.00	79.00	2	2,803	0.07%
2018/07/17	0	0.00	1	78.00	78.20	-1	2,870	-0.03%
2018/07/09	0	0.00	1	73.80	75.50	-1	3,000	-0.03%
2018/07/06	1	72.70	0	0.00	73.00	1	3,019	0.03%
2018/07/05	16	79.81	15	78.70	78.90	1	2,975	0.03%
2018/07/03	1	79.40	1	78.80	77.60	0	3,060	0.00%
2018/06/29	1	79.80	0	0.00	79.80	1	3,097	0.03%
2018/06/13	3	88.37	1	89.50	88.50	2	3,321	0.06%
2018/06/12	0	0.00	1	89.20	87.60	-1	3,369	-0.03%
2018/06/11	1	88.90	2	89.40	89.20	-1	3,430	-0.03%
2018/06/08	0	0.00	4	89.98	88.60	-4	3,424	-0.12%
2018/06/06	0	0.00	1	88.10	87.90	-1	3,391	-0.03%
2018/06/05	4	87.48	2	87.45	87.10	2	3,351	0.06%
2018/06/04	1	85.10	1	85.20	84.80	0	3,305	0.00%
2018/06/01	2	82.05	1	84.50	84.40	1	3,287	0.03%
2018/05/31	1	80.90	0	0.00	80.20	1	3,243	0.03%
2018/05/29	1	83.20	0	0.00	82.80	1	3,291	0.03%
2018/05/28	0	0.00	6	84.53	85.10	-6	3,302	-0.18%
2018/05/25	0	0.00	1	83.40	83.40	-1	3,301	-0.03%
2018/05/24	2	82.65	2.2	82.88	82.50	-0.2	3,325	0.00%
2018/05/23	0	0.00	0.2	83.90	83.90	-0.2	3,379	-0.01%
2018/05/22	1	85.50	4	85.18	85.80	-3	3,381	-0.09%
2018/05/21	1	84.70	0.1	84.50	84.10	0.9	3,390	0.03%
2018/05/18	0	0.00	3	85.23	85.10	-3	3,412	-0.09%
2018/05/16	0	0.00	2	84.45	83.50	-2	3,417	-0.06%
2018/05/15	1	83.60	1	85.30	83.50	0	3,424	0.00%
2018/05/14	7	84.30	28	82.92	83.60	-21	3,457	-0.61%
2018/05/11	62	83.30	32	82.53	83.60	30	3,406	0.88%
2018/05/10	28	77.24	38	78.69	79.40	-10	3,197	-0.31%
2018/05/09	3	72.50	2	71.80	72.20	1	3,141	0.03%
2018/05/07	4	69.38	0	0.00	69.50	4	3,062	0.13%
2018/05/04	0	0.00	1	71.30	70.50	-1	3,039	-0.03%
2018/05/03	1	74.30	0	0.00	73.30	1	3,006	0.03%
2018/05/02	2	73.00	25	73.30	73.00	-23	2,976	-0.77%
2018/04/30	0	0.00	20	72.88	73.00	-20	2,964	-0.67%
2018/04/27	5	73.32	2	72.80	72.00	3	2,924	0.10%
2018/04/26	0	0.00	90	75.60	74.70	-90	2,810	-3.20%
2018/04/25	77	74.50	11	74.77	75.50	66	2,836	2.33%
2018/04/24	34	75.05	27	76.46	76.80	7	2,821	0.25%
2018/04/23	11	78.23	1	80.20	78.00	10	2,818	0.35%
2018/04/20	5	84.32	2	84.50	84.10	3	2,781	0.11%
2018/04/19	2	84.30	0	0.00	84.50	2	2,823	0.07%
2018/04/18	1	89.20	0	0.00	87.60	1	2,796	0.04%
2018/04/13	0	0.00	1	90.30	90.50	-1	2,746	-0.04%
2018/04/11	1.4	90.29	0	0.00	89.50	1.4	2,745	0.05%
2018/04/10	1	90.80	2	90.30	91.00	-1	2,771	-0.04%
2018/04/09	2	87.50	1	87.80	87.50	1	2,778	0.04%
2018/04/03	5	91.08	0	0.00	91.70	5	2,747	0.18%
2018/04/02	10	94.40	0	0.00	93.20	10	2,772	0.36%
2018/03/30	1	94.50	0	0.00	94.40	1	2,830	0.04%
2018/03/28	1	95.10	0	0.00	94.10	1	2,833	0.04%
2018/03/27	0.2	96.80	0	0.00	96.60	0.2	2,851	0.01%
2018/03/26	0	0.00	1	95.00	95.60	-1	2,946	-0.03%
2018/03/23	1	95.20	0	0.00	95.10	1	3,061	0.03%
2018/03/22	10	99.07	0	0.00	98.10	10	3,053	0.33%
2018/03/21	12	101.92	0.1	102.50	101.50	11.9	3,027	0.39%
2018/03/16	1	108.00	13	106.96	110.00	-12	3,068	-0.39%
2018/03/14	2	105.00	0	0.00	103.00	2	3,108	0.06%
2018/03/13	1	102.50	1	104.50	105.00	0	3,203	0.00%
2018/03/12	1.2	102.87	0	0.00	102.00	1.2	3,292	0.03%
2018/03/07	0	0.00	4	102.50	102.00	-4	3,449	-0.12%
2018/03/06	2	105.50	0	0.00	104.00	2	3,500	0.06%
2018/03/05	1	105.50	0	0.00	105.50	1	3,508	0.03%
2018/03/02	3	105.67	0	0.00	104.00	3	3,521	0.09%
2018/03/01	1.1	109.50	0	0.00	109.50	1.1	3,489	0.03%
2018/02/26	0	0.00	10	110.50	109.50	-10	3,510	-0.28%
2018/02/23	2	107.25	5	109.30	111.00	-3	3,484	-0.09%
2018/02/21	0	0.00	15	106.50	106.50	-15	3,435	-0.44%
2018/02/09	0.1	101.00	0	0.00	101.00	0.1	3,417	0.00%
2018/02/06	0	0.00	4	94.43	95.40	-4	3,387	-0.12%
2018/02/05	1	100.50	0	0.00	100.50	1	3,360	0.03%
2018/02/01	0	0.00	1	106.50	107.50	-1	3,346	-0.03%
2018/01/30	2	105.00	5	105.80	103.00	-3	3,368	-0.09%
2018/01/29	1	107.00	2	106.75	106.50	-1	3,358	-0.03%
2018/01/26	1	99.70	0	0.00	99.70	1	3,331	0.03%
2018/01/25	2	99.90	0	0.00	99.50	2	3,383	0.06%
2018/01/23	0	0.00	1	100.50	100.50	-1	3,434	-0.03%
2018/01/22	1	99.40	6	100.92	101.50	-5	3,522	-0.14%
2018/01/19	7	99.20	0	0.00	99.10	7	3,508	0.20%
2018/01/18	1	103.50	1	105.00	103.50	0	3,441	0.00%
2018/01/17	26	105.10	10	104.50	103.00	16	3,398	0.47%
2018/01/16	5	111.00	3	113.00	110.00	2	3,336	0.06%
2018/01/15	2	112.00	2	113.00	113.00	0	3,331	0.00%
2018/01/12	1	108.50	3	109.17	109.00	-2	3,324	-0.06%
2018/01/05	0	0.00	1	103.00	102.50	-1	3,374	-0.03%
2018/01/03	0.2	104.00	1	105.50	104.50	-0.8	3,380	-0.02%
2018/01/02	1.1	102.10	2	102.25	104.00	-1	3,441	-0.03%