台光電 (2383)-國泰-高雄券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
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－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	21.3	425.85	22.4	428.03	421.50	-1.1	8,368	-0.01%
2024/04/30	8.4	407.68	15.2	411.59	412.00	-6.8	8,227	-0.08%
2024/04/29	11	407.36	15.1	408.95	406.50	-4.1	8,230	-0.05%
2024/04/26	8.1	394.78	11.5	395.92	397.00	-3.4	8,378	-0.04%
2024/04/25	20.1	389.40	21.1	391.89	382.50	-1	8,393	-0.01%
2024/04/24	20.3	390.82	20.4	393.21	391.50	-0.1	8,323	0.00%
2024/04/23	7.4	372.17	13.2	367.24	376.00	-5.7	8,233	-0.07%
2024/04/22	12.4	360.49	8	362.44	350.50	4.4	8,168	0.05%
2024/04/19	23.9	373.85	12.9	378.53	375.50	11	8,133	0.14%
2024/04/18	8.1	382.35	7	381.59	385.00	1.1	8,075	0.01%
2024/04/17	21	373.89	6.5	374.85	372.50	14.5	8,074	0.18%
2024/04/16	16.7	373.19	11	374.01	374.50	5.7	8,012	0.07%
2024/04/15	18.1	390.03	9.4	390.12	383.00	8.7	7,911	0.11%
2024/04/12	9.9	404.59	5.1	404.88	402.00	4.9	7,801	0.06%
2024/04/11	7.2	401.59	4.9	403.78	400.50	2.2	7,786	0.03%
2024/04/10	35.1	412.72	10.1	415.22	405.50	25	7,726	0.32%
2024/04/09	18	437.36	10.5	441.15	434.50	7.4	7,536	0.10%
2024/04/08	26.2	436.85	40	438.48	445.00	-13.9	7,447	-0.19%
2024/04/03	10.4	413.15	14	414.51	410.50	-3.6	7,161	-0.05%
2024/04/02	5.7	401.59	6.1	401.83	400.50	-0.3	7,099	0.00%
2024/04/01	7.2	399.14	5	402.30	398.50	2.2	7,050	0.03%
2024/03/29	2.4	403.02	1	401.01	403.50	1.4	6,968	0.02%
2024/03/28	10.4	408.54	5.1	412.28	403.00	5.4	6,929	0.08%
2024/03/27	0.1	412.04	7.3	414.85	415.00	-7.1	6,875	-0.10%
2024/03/26	5.8	423.51	3.1	420.15	409.00	2.7	6,928	0.04%
2024/03/25	5.3	422.67	7.1	426.05	420.50	-1.8	6,947	-0.03%
2024/03/22	18.3	430.44	17.5	433.59	427.50	0.8	6,991	0.01%
2024/03/21	21.4	420.92	19.3	421.24	420.50	2	6,932	0.03%
2024/03/20	11.8	412.99	5.1	417.41	406.00	6.7	6,892	0.10%
2024/03/19	12.3	413.18	14.3	417.83	418.00	-2	6,850	-0.03%
2024/03/18	9.8	409.32	4	411.38	412.00	5.8	6,707	0.09%
2024/03/15	19.5	406.66	17.3	405.66	414.00	2.2	6,620	0.03%
2024/03/14	29.2	396.47	14.3	397.05	394.00	14.9	6,383	0.23%
2024/03/13	36.3	416.54	13.2	412.54	405.00	23	6,128	0.38%
2024/03/12	32.2	464.60	14.6	464.82	450.00	17.6	5,815	0.30%
2024/03/11	7.1	493.73	5	497.90	496.00	2.1	5,591	0.04%
2024/03/08	29.4	505.19	25.5	501.68	490.00	3.9	5,572	0.07%
2024/03/07	17	526.77	22.3	526.37	522.00	-5.3	5,537	-0.10%
2024/03/06	10.3	514.22	18.6	516.41	514.00	-8.3	5,502	-0.15%
2024/03/05	7.7	497.05	8.1	500.85	498.50	-0.4	5,595	-0.01%
2024/03/04	10.7	486.38	6.1	491.66	487.00	4.6	5,646	0.08%
2024/03/01	11.6	495.64	9.4	495.75	494.00	2.2	5,785	0.04%
2024/02/29	9.3	495.90	4	498.00	495.00	5.3	5,748	0.09%
2024/02/27	17.4	501.22	16	505.69	504.00	1.4	5,705	0.02%
2024/02/26	13	520.76	6	523.50	524.00	7	5,677	0.12%
2024/02/23	4.1	510.30	7.6	511.80	510.00	-3.5	5,669	-0.06%
2024/02/22	13.1	506.65	14.4	512.57	490.50	-1.3	5,654	-0.02%
2024/02/21	5.7	494.93	6	496.26	492.50	-0.3	5,673	-0.01%
2024/02/20	11.3	500.76	5.2	499.15	509.00	6.1	5,651	0.11%
2024/02/19	8.6	524.30	3	516.35	515.00	5.6	5,618	0.10%
2024/02/16	3.2	531.72	3.6	541.00	534.00	-0.4	5,631	-0.01%
2024/02/15	9.1	537.24	8.5	542.74	545.00	0.6	5,569	0.01%
2024/02/05	8.6	489.79	12	494.61	497.50	-3.4	5,468	-0.06%
2024/02/02	9.1	469.12	11.6	476.77	475.00	-2.5	5,374	-0.05%
2024/02/01	8.4	450.71	4.4	451.22	450.00	4	5,267	0.08%
2024/01/31	11.3	467.58	9.2	467.66	461.00	2.1	5,211	0.04%
2024/01/30	9.2	449.54	12.6	451.34	470.50	-3.4	5,137	-0.07%
2024/01/29	2	425.75	7.1	428.26	431.50	-5.1	5,004	-0.10%
2024/01/26	5	413.51	6	415.25	414.50	-1	4,999	-0.02%
2024/01/25	14.1	417.04	9.1	417.15	414.50	5.1	5,057	0.10%
2024/01/24	5.2	433.63	5.3	431.09	424.50	-0.1	5,060	0.00%
2024/01/23	7.1	434.02	9.1	436.37	439.00	-2	5,118	-0.04%
2024/01/22	2	419.77	18.6	426.86	435.50	-16.6	5,055	-0.33%
2024/01/19	6.1	393.35	9.6	392.79	396.00	-3.5	4,915	-0.07%
2024/01/18	2	385.00	2.1	388.10	382.00	-0.1	4,946	0.00%
2024/01/17	2	390.25	6.1	388.04	385.00	-4.1	4,957	-0.08%
2024/01/16	2.1	391.68	5.3	390.90	392.00	-3.2	4,953	-0.06%
2024/01/15	2.2	387.35	5.5	389.30	385.00	-3.3	4,943	-0.07%
2024/01/12	3.2	380.71	23.2	381.60	381.50	-20	4,934	-0.41%
2024/01/11	3.1	358.30	5.9	366.77	376.00	-2.8	4,942	-0.06%
2024/01/10	6.1	361.09	2	360.75	358.50	4.1	4,996	0.08%
2024/01/09	6	365.75	3	369.17	366.00	3	5,041	0.06%
2024/01/08	0	363.50	2	368.47	363.00	-2	5,081	-0.04%
2024/01/04	3.2	354.57	6	358.08	361.50	-2.8	5,204	-0.05%
2024/01/03	2.2	362.98	1	368.00	362.50	1.2	5,278	0.02%
2024/01/02	9.9	366.49	3	366.17	366.00	6.9	5,306	0.13%
2023/12/29	2	380.50	1	380.51	382.00	1	5,307	0.02%
2023/12/28	1.2	383.08	1.3	385.00	377.00	-0.1	5,329	0.00%
2023/12/27	0.1	374.00	1	378.50	377.50	-0.9	5,332	-0.02%
2023/12/26	0.1	373.50	1	371.50	374.50	-1	5,430	-0.02%
2023/12/25	0.1	375.50	0	0.00	372.00	0.1	5,490	0.00%
2023/12/22	1.1	375.39	4	375.88	375.50	-2.9	5,507	-0.05%
2023/12/21	4	369.13	6	371.33	371.00	-2	5,527	-0.04%
2023/12/20	6.2	366.84	5	368.50	366.50	1.2	5,483	0.02%
2023/12/19	5.1	364.90	5	364.70	365.50	0.1	5,498	0.00%
2023/12/18	3.6	370.31	0	0.00	368.50	3.6	5,526	0.07%
2023/12/15	5.3	373.88	6	374.92	376.00	-0.7	5,540	-0.01%
2023/12/14	16.6	379.70	11	379.64	378.00	5.6	5,498	0.10%
2023/12/13	3.2	383.26	4.1	386.41	383.00	-0.9	5,483	-0.02%
2023/12/12	9.4	387.81	2	383.25	381.00	7.4	5,549	0.13%
2023/12/11	4	392.50	3	393.33	391.50	1	5,579	0.02%
2023/12/08	6	392.17	7.3	393.24	393.50	-1.3	5,705	-0.02%
2023/12/07	3	385.83	1	387.50	384.00	2	5,716	0.03%
2023/12/06	3	388.99	3	390.17	386.50	0	5,793	0.00%
2023/12/05	4.4	382.17	4.3	382.62	385.00	0.1	5,852	0.00%
2023/12/04	7.1	396.13	10.1	397.08	391.50	-3.1	5,829	-0.05%
2023/12/01	9.4	385.82	14.1	386.24	389.00	-4.6	5,874	-0.08%
2023/11/30	18.5	379.63	9.3	378.26	380.00	9.2	5,930	0.16%
2023/11/29	17.6	375.96	12.1	374.30	372.00	5.5	5,868	0.09%
2023/11/28	31.2	380.74	12.2	385.25	378.50	19	5,842	0.32%
2023/11/27	29.2	407.33	19.4	398.98	398.00	9.8	5,820	0.17%
2023/11/24	3.1	420.71	4	427.00	422.00	-0.9	5,850	-0.02%
2023/11/23	3	425.67	0	0.00	422.50	3	5,871	0.05%
2023/11/22	4.1	425.25	3	426.83	424.50	1	5,915	0.02%
2023/11/21	5.2	433.76	4	434.88	436.00	1.2	6,000	0.02%
2023/11/20	2.2	434.14	6.7	434.13	440.00	-4.4	6,070	-0.07%
2023/11/17	0	414.67	1.2	417.74	417.50	-1.1	6,099	-0.02%
2023/11/16	4	407.25	3.2	410.72	414.50	0.8	6,136	0.01%
2023/11/15	12	419.20	10.1	416.34	411.00	2	6,128	0.03%
2023/11/14	2	423.00	7	421.39	419.00	-5	6,211	-0.08%
2023/11/13	7	423.71	5.2	420.96	422.00	1.8	6,319	0.03%
2023/11/10	2.1	412.35	2	416.75	417.00	0.1	6,407	0.00%
2023/11/09	7	410.86	9	410.06	413.50	-2	6,520	-0.03%
2023/11/08	9	407.83	10	407.35	404.00	-1	6,595	-0.02%
2023/11/07	5	400.20	3	398.67	399.50	2	6,763	0.03%
2023/11/06	3	397.01	5	398.40	400.50	-2	6,990	-0.03%
2023/11/03	14	385.79	12	386.88	388.00	2	7,094	0.03%
2023/11/02	29.2	382.48	32	382.42	383.00	-2.8	7,272	-0.04%
2023/11/01	7	357.14	7	359.21	363.00	0	7,436	0.00%
2023/10/31	17.5	372.75	18.5	371.58	359.00	-1	7,586	-0.01%
2023/10/30	3.2	386.30	0	391.00	387.00	3.2	7,780	0.04%
2023/10/27	6.2	389.05	6.3	385.27	383.00	-0.1	7,915	0.00%
2023/10/26	34.6	398.49	27	395.65	388.50	7.5	8,058	0.09%
2023/10/25	2.1	414.05	3	415.17	415.50	-0.9	8,298	-0.01%
2023/10/24	4	401.07	6	406.50	413.50	-2	8,295	-0.02%
2023/10/23	3	401.33	3	403.67	400.00	0	8,366	0.00%
2023/10/20	3.1	396.07	6	393.09	403.00	-2.9	8,567	-0.03%
2023/10/19	7.1	397.15	6	397.42	400.00	1.1	8,664	0.01%
2023/10/18	11.2	405.47	9.1	404.22	402.00	2	8,826	0.02%
2023/10/17	12.1	413.93	10	415.75	418.00	2.1	8,909	0.02%
2023/10/16	6.4	415.08	7	414.64	411.00	-0.6	8,954	-0.01%
2023/10/13	7	433.07	9	435.56	425.50	-2	9,119	-0.02%
2023/10/12	10	432.80	12	434.38	428.50	-2	9,090	-0.02%
2023/10/11	10.2	437.32	11	434.78	431.00	-0.9	9,142	-0.01%
2023/10/06	14	443.93	8	441.25	439.50	6	9,245	0.06%
2023/10/05	11	437.27	9	437.89	445.00	2	9,295	0.02%
2023/10/04	6.2	434.13	8	435.00	441.00	-1.8	9,406	-0.02%
2023/10/03	12	440.71	12	437.92	435.50	0	9,511	0.00%
2023/10/02	11.2	447.10	12.2	446.57	449.00	-1	9,539	-0.01%
2023/09/28	3	428.50	5.3	428.17	428.00	-2.3	9,576	-0.02%
2023/09/27	4.3	411.26	4	415.13	418.00	0.3	9,675	0.00%
2023/09/26	4	412.50	7	413.29	415.00	-3	9,796	-0.03%
2023/09/25	7	407.21	7.6	408.15	408.50	-0.5	9,809	-0.01%
2023/09/22	7	389.58	7	397.05	402.00	0	9,809	0.00%
2023/09/21	16.3	392.76	15	393.43	392.50	1.3	9,762	0.01%
2023/09/20	18	406.03	16	405.84	406.50	2	9,686	0.02%
2023/09/19	8.5	403.11	10.3	402.11	398.00	-1.8	9,659	-0.02%
2023/09/18	21.1	409.13	14.1	409.56	406.50	7	9,634	0.07%
2023/09/15	8	418.75	7	420.14	423.00	1	9,593	0.01%
2023/09/14	15	424.67	17	425.74	424.00	-2	9,530	-0.02%
2023/09/13	32.1	416.60	30.1	416.84	421.50	2	9,503	0.02%
2023/09/12	8.2	431.27	11.2	433.20	431.00	-2.9	9,412	-0.03%
2023/09/11	8.2	433.12	11.1	434.50	437.00	-2.9	9,418	-0.03%
2023/09/08	8	446.88	11	442.45	446.50	-3	9,407	-0.03%
2023/09/07	10	446.40	9	446.16	446.50	1	9,388	0.01%
2023/09/06	22.1	449.21	19	447.84	450.00	3.1	9,425	0.03%
2023/09/05	18.3	451.08	19.3	450.15	455.00	-1	9,387	-0.01%
2023/09/04	23	439.67	19	438.27	439.00	4	9,411	0.04%
2023/09/01	22.1	438.91	19.1	441.10	438.50	2.9	9,406	0.03%
2023/08/31	41.2	436.96	37.2	436.87	437.50	3.9	9,347	0.04%
2023/08/30	5	416.09	14.2	418.25	415.50	-9.2	9,152	-0.10%
2023/08/29	10.2	405.17	6	401.78	403.50	4.2	9,075	0.05%
2023/08/28	20.3	409.82	13	410.85	404.00	7.3	9,055	0.08%
2023/08/25	10.1	428.31	9.1	430.28	420.00	1.1	9,075	0.01%
2023/08/24	13	451.64	24	451.42	445.00	-11	9,014	-0.12%
2023/08/23	23.1	443.11	18.1	444.82	442.00	5	8,944	0.06%
2023/08/22	6.6	434.99	9.1	433.34	433.50	-2.5	8,990	-0.03%
2023/08/21	13	427.96	11.2	425.97	422.00	1.8	9,125	0.02%
2023/08/18	18.2	430.16	15	430.73	427.00	3.2	9,170	0.03%
2023/08/17	27.8	432.85	23.3	434.37	435.50	4.5	9,067	0.05%
2023/08/16	20.2	433.02	24	432.67	438.50	-3.8	9,107	-0.04%
2023/08/15	18.6	426.36	19.1	429.15	425.00	-0.5	9,045	-0.01%
2023/08/14	12.1	405.94	15.2	406.41	406.00	-3.1	8,950	-0.04%
2023/08/11	37.3	403.18	33.3	403.13	405.00	4	8,848	0.05%
2023/08/10	36.4	412.99	43	409.94	406.50	-6.6	8,650	-0.08%
2023/08/09	34.1	437.51	31.9	437.95	443.50	2.2	8,397	0.03%
2023/08/08	37.8	439.25	35.3	441.74	440.50	2.5	8,245	0.03%
2023/08/07	19.1	426.26	23.3	430.52	440.00	-4.1	8,015	-0.05%
2023/08/04	19.1	397.63	16.5	398.24	400.00	2.6	7,756	0.03%
2023/08/02	58.7	412.33	57	405.55	400.50	1.6	7,540	0.02%
2023/08/01	19.1	405.36	19	404.11	403.50	0.1	7,256	0.00%
2023/07/31	34.4	418.08	29.1	416.05	414.00	5.3	7,129	0.07%
2023/07/28	36.1	415.81	41.2	421.77	418.00	-5.2	6,918	-0.07%
2023/07/27	0	0.00	6	389.00	389.00	-6	6,572	-0.09%
2023/07/26	6.1	356.83	7.4	356.09	354.00	-1.3	6,552	-0.02%
2023/07/25	33.4	357.47	30.3	356.04	354.50	3.1	6,480	0.05%
2023/07/24	8.2	335.44	11.2	339.67	356.50	-3	6,327	-0.05%
2023/07/21	12.2	325.81	14	326.57	324.50	-1.8	6,222	-0.03%
2023/07/20	18	335.55	18	330.81	330.50	0	6,016	0.00%
2023/07/19	5	321.50	0	320.00	318.00	5	5,812	0.09%
2023/07/18	8	322.31	14.1	323.89	326.00	-6.1	5,710	-0.11%
2023/07/17	1	307.95	1.1	304.29	305.00	-0.1	5,483	0.00%
2023/07/14	16.1	306.33	11.2	306.85	306.50	5	5,421	0.09%
2023/07/13	24.1	306.55	31.4	310.51	304.50	-7.3	5,303	-0.14%
2023/07/12	26.4	297.78	26.2	298.70	297.50	0.2	5,084	0.00%
2023/07/11	20.2	291.16	16.6	294.40	295.00	3.6	4,973	0.07%
2023/07/10	13.6	274.32	14.1	277.45	277.50	-0.5	4,809	-0.01%
2023/07/07	5.1	264.73	1.1	261.31	260.50	4	4,677	0.09%
2023/07/06	2	268.75	4.2	270.30	266.50	-2.2	4,621	-0.05%
2023/07/05	5	268.50	7	271.28	269.00	-2	4,466	-0.05%
2023/07/04	11	263.27	16	258.98	263.00	-5	4,297	-0.12%
2023/07/03	6	238.33	13	241.61	247.50	-7	4,146	-0.17%
2023/06/30	5.2	242.99	0	0.00	243.50	5.2	4,080	0.13%
2023/06/29	1.1	233.55	1	235.00	236.00	0.1	4,043	0.00%
2023/06/28	1.1	228.55	0.2	228.00	226.00	0.9	4,011	0.02%
2023/06/27	0.2	226.85	0.3	230.00	226.50	-0.1	3,991	0.00%
2023/06/26	1.1	233.87	4.7	231.54	232.00	-3.5	3,943	-0.09%
2023/06/21	6.2	240.25	1	240.50	240.50	5.2	3,905	0.13%
2023/06/20	5	243.40	3	245.50	243.00	2	3,900	0.05%
2023/06/19	2	241.00	2.1	242.57	241.50	-0.1	3,883	0.00%
2023/06/16	5.4	244.48	3.1	246.72	244.00	2.3	3,851	0.06%
2023/06/15	4.1	244.23	11.1	244.14	249.00	-7	3,810	-0.18%
2023/06/14	11	242.27	9	241.94	242.50	2	3,760	0.05%
2023/06/13	6	236.83	0	239.00	239.00	6	3,702	0.16%
2023/06/12	5	234.60	6	234.39	235.50	-1	3,656	-0.03%
2023/06/09	14	234.96	18.1	235.84	234.50	-4.1	3,630	-0.11%
2023/06/08	30.4	234.05	28	233.61	230.50	2.4	3,541	0.07%
2023/06/07	9	226.29	10.1	226.58	230.00	-1.1	3,348	-0.03%
2023/06/06	7	209.36	7.4	210.40	209.50	-0.4	3,254	-0.01%
2023/06/05	4	207.50	7	208.64	209.00	-3	3,175	-0.09%
2023/06/02	9	210.28	10	209.25	210.00	-1	3,150	-0.03%
2023/06/01	3	207.67	3	209.00	210.00	0	3,117	0.00%
2023/05/31	6	210.08	7	209.57	211.00	-1	3,087	-0.03%
2023/05/30	3.5	206.92	3	206.83	211.50	0.5	2,964	0.02%
2023/05/29	10	205.75	5.2	206.65	204.50	4.8	2,894	0.17%
2023/05/26	18	205.92	21.4	204.60	202.50	-3.4	2,839	-0.12%
2023/05/25	14	199.85	29.5	197.78	204.00	-15.5	2,658	-0.58%
2023/05/24	17	191.68	5	191.30	190.50	12	2,454	0.49%
2023/05/23	5.1	186.60	2	188.01	187.50	3.1	2,372	0.13%
2023/05/22	24.1	192.88	33	194.95	191.00	-8.9	2,312	-0.39%
2023/05/19	17	182.79	9.2	184.51	184.50	7.8	2,104	0.37%
2023/05/18	2	178.99	4	173.80	179.00	-2	2,023	-0.10%
2023/05/17	2	170.25	5	169.50	169.50	-3	1,965	-0.15%
2023/05/16	7	170.00	2.1	170.25	170.50	4.9	1,953	0.25%
2023/05/15	0.1	165.49	1	164.00	164.00	-0.9	1,948	-0.05%
2023/05/12	2	163.75	2	163.50	161.50	0	1,951	0.00%
2023/05/11	1	165.50	0	0.00	165.50	1	1,954	0.05%
2023/05/10	0.1	168.54	0	168.00	168.00	0.1	1,964	0.00%
2023/05/09	0	0.00	0.1	168.50	171.00	-0.1	1,970	-0.01%
2023/05/05	1	169.50	10	169.05	170.00	-9	1,977	-0.46%
2023/05/04	2	165.26	1	165.50	164.00	1	1,958	0.05%
2023/05/03	4	163.25	3	163.50	164.50	1	2,005	0.05%
2023/05/02	3.1	160.21	1	160.00	160.00	2.1	2,038	0.10%
2023/04/28	2.4	165.33	1	163.50	163.50	1.4	2,032	0.07%
2023/04/27	16.3	160.99	17	162.79	162.00	-0.7	2,000	-0.04%
2023/04/26	3	152.34	1	151.50	153.50	2	1,981	0.10%
2023/04/25	3.1	160.04	2	162.50	160.00	1.1	1,926	0.06%
2023/04/24	2	166.77	2	167.50	167.00	0	1,911	0.00%
2023/04/21	1.1	169.87	0	0.00	169.00	1.1	1,904	0.06%
2023/04/20	0	175.00	0	0.00	173.00	0	1,890	0.00%
2023/04/19	3	176.00	2	178.00	176.50	1	1,905	0.05%
2023/04/18	0	182.50	1	181.50	182.00	-1	1,899	-0.05%
2023/04/17	0	183.50	0	0.00	183.50	0	1,938	0.00%
2023/04/14	1	185.50	1	185.50	185.00	0	1,939	0.00%
2023/04/11	2	185.50	4	184.63	185.00	-2	1,918	-0.10%
2023/04/07	0.5	181.00	1	182.00	179.50	-0.5	1,895	-0.03%
2023/03/31	1	182.00	0	0.00	182.00	1	1,913	0.05%
2023/03/30	1	182.45	0	0.00	183.00	1	1,981	0.05%
2023/03/29	1	180.00	3	178.17	179.50	-2	2,058	-0.10%
2023/03/28	1	181.00	4	177.63	176.00	-3	2,140	-0.14%
2023/03/27	0	0.00	3.7	179.43	180.00	-3.7	2,214	-0.17%
2023/03/24	1.7	178.91	0	0.00	177.00	1.7	2,285	0.07%
2023/03/23	8	177.56	8	177.75	178.00	0	2,282	0.00%
2023/03/22	1	176.60	0	0.00	178.50	1	2,297	0.04%
2023/03/21	0	174.00	0	0.00	173.00	0	2,283	0.00%
2023/03/20	3	170.00	0	0.00	170.50	3	2,320	0.13%
2023/03/17	1	172.00	1	170.50	170.50	0	2,347	0.00%
2023/03/15	1	172.00	2	171.50	171.00	-1	2,383	-0.04%
2023/03/14	11	174.14	1	171.50	172.50	10	2,398	0.42%
2023/03/13	3	178.00	3	179.00	180.00	0	2,375	0.00%
2023/03/10	4	185.50	2	183.50	183.50	2	2,366	0.08%
2023/03/09	1	191.01	2	190.75	190.00	-1	2,430	-0.04%
2023/03/08	1	194.00	1	195.50	195.00	0	2,491	0.00%
2023/03/07	2	193.75	1	193.00	194.50	1	2,523	0.04%
2023/03/06	2	193.00	1.1	192.95	192.50	1	2,550	0.04%
2023/03/01	2	185.75	2	187.75	188.00	0	2,735	0.00%
2023/02/24	5	192.70	6	192.08	190.50	-1	2,750	-0.04%
2023/02/23	2	185.01	1	185.50	185.00	1	2,702	0.04%
2023/02/15	1	188.50	1	187.51	187.00	0	2,850	0.00%
2023/02/14	1	189.50	1	191.00	189.50	0	2,855	0.00%
2023/02/13	4	191.12	4	192.13	191.50	0	2,881	0.00%
2023/02/10	4	190.75	4.1	191.62	190.00	-0.1	2,908	0.00%
2023/02/09	0	0.00	0.1	190.00	190.00	-0.1	2,945	0.00%
2023/02/08	1	183.50	1	185.00	184.50	0	2,977	0.00%
2023/02/03	1	191.50	3	189.33	190.00	-2	3,245	-0.06%
2023/02/02	2	188.50	0	0.00	187.00	2	3,302	0.06%
2023/02/01	1	187.50	7.1	186.40	189.00	-6.1	3,302	-0.18%
2023/01/31	6	181.83	2	184.50	180.50	4	3,288	0.12%
2023/01/30	0	181.50	0	0.00	180.50	0	3,306	0.00%
2023/01/17	0.1	177.01	0	0.00	178.50	0.1	3,369	0.00%
2023/01/16	7.1	172.58	7	174.86	176.50	0.1	3,386	0.00%
2023/01/13	2	182.75	0	0.00	180.00	2	3,337	0.06%
2023/01/12	0	183.50	0	0.00	184.00	0	3,371	0.00%
2023/01/11	0	182.00	0	0.00	181.00	0	3,365	0.00%
2023/01/10	0	185.50	0	0.00	186.00	0	3,366	0.00%
2023/01/09	1	180.00	3.2	182.97	185.00	-2.2	3,375	-0.06%
2023/01/06	1	176.50	1	174.00	176.50	0	3,373	0.00%
2023/01/05	6	175.42	5	174.50	174.50	1	3,379	0.03%
2023/01/04	0	0.00	4.4	179.95	180.00	-4.4	3,390	-0.13%
2023/01/03	0	0.00	2	177.25	176.50	-2	3,431	-0.06%
2022/12/30	15	173.57	11	171.00	171.00	4	3,429	0.12%
2022/12/28	2	173.00	1	173.00	173.00	1	3,461	0.03%
2022/12/27	0	0.00	2	175.75	176.00	-2	3,500	-0.06%
2022/12/26	1	174.50	0	0.00	174.50	1	3,538	0.03%
2022/12/23	2	174.50	2	175.51	176.50	0	3,618	0.00%
2022/12/22	1.1	173.41	1.1	174.07	178.00	0	3,698	0.00%
2022/12/21	5	170.50	5.1	172.51	172.50	-0.1	3,715	0.00%
2022/12/20	5.3	178.32	6	173.25	173.00	-0.7	3,710	-0.02%
2022/12/19	7	179.43	7.2	181.39	181.50	-0.2	3,644	-0.01%
2022/12/16	3	185.66	0	0.00	182.00	3	3,560	0.08%
2022/12/15	2	188.50	3	189.83	189.00	-1	3,503	-0.03%
2022/12/14	12	185.88	20	188.53	189.00	-8	3,510	-0.23%
2022/12/13	2	188.50	9	191.22	187.00	-7	3,497	-0.20%
2022/12/12	8	191.38	6	189.58	189.50	2	3,493	0.06%
2022/12/09	1	192.50	2	195.99	197.50	-1	3,503	-0.03%
2022/12/07	0	0.00	0	186.00	186.50	0	3,491	0.00%
2022/12/06	1	189.00	5	189.80	189.50	-4	3,461	-0.12%
2022/12/05	1	192.50	2	194.00	191.50	-1	3,449	-0.03%
2022/12/02	5	194.60	2	193.25	190.50	3	3,496	0.09%
2022/12/01	5	197.60	4.1	198.49	196.50	0.9	3,531	0.03%
2022/11/30	3	187.50	9.1	190.94	190.50	-6.1	3,578	-0.17%
2022/11/29	0	0.00	1	184.00	182.50	-1	3,620	-0.03%
2022/11/28	3	178.83	3	180.17	180.50	0	3,671	0.00%
2022/11/25	5	184.40	4	183.00	180.00	1	3,647	0.03%
2022/11/24	17	184.56	15	186.53	186.50	2	3,610	0.06%
2022/11/23	19	182.50	9	180.72	186.00	10	3,528	0.28%
2022/11/22	3	177.00	2	175.00	177.00	1	3,454	0.03%
2022/11/21	2.1	173.80	1	174.00	172.50	1.1	3,430	0.03%
2022/11/18	3	175.00	3	176.83	175.50	0	3,459	0.00%
2022/11/17	1	173.50	2	175.25	175.50	-1	3,470	-0.03%
2022/11/16	2	173.50	2	175.75	174.00	0	3,471	0.00%
2022/11/15	3	171.83	1.2	173.00	173.50	1.9	3,494	0.05%
2022/11/14	7	174.29	3	173.83	172.00	4	3,506	0.11%
2022/11/11	3.2	174.34	4	175.25	174.50	-0.8	3,486	-0.02%
2022/11/10	2	169.75	3	169.83	170.50	-1	3,450	-0.03%
2022/11/09	1	164.50	4.1	167.89	169.00	-3.1	3,468	-0.09%
2022/11/08	3.1	166.60	2	165.50	163.50	1.1	3,503	0.03%
2022/11/07	8	162.88	7	163.07	164.50	1	3,497	0.03%
2022/11/04	3	159.67	5	162.20	164.50	-2	3,471	-0.06%
2022/11/03	10	158.60	11	158.32	160.50	-1	3,425	-0.03%
2022/11/02	25	156.62	25	158.16	157.50	0	3,363	0.00%
2022/11/01	11	148.36	10.1	150.20	148.00	0.9	3,226	0.03%
2022/10/31	2	143.25	1	145.50	146.50	1	3,131	0.03%
2022/10/28	0	137.00	0	138.50	137.00	0	3,081	0.00%
2022/10/27	3	133.50	9	134.67	139.00	-6	3,076	-0.19%
2022/10/26	5.1	129.80	0	0.00	130.00	5.1	3,056	0.17%
2022/10/25	8	133.25	8	135.00	136.00	0	3,023	0.00%
2022/10/21	1.1	138.40	1	135.00	135.00	0.1	2,998	0.00%
2022/10/20	2	136.50	2	136.00	144.00	0	2,976	0.00%
2022/10/19	2	143.00	1	145.50	142.00	1	2,950	0.03%
2022/10/18	0	0.00	2	143.25	143.50	-2	2,973	-0.07%
2022/10/17	2	138.50	2	138.25	139.00	0	3,036	0.00%
2022/10/14	1	143.50	1	142.03	141.50	0	3,065	0.00%
2022/10/13	2	135.75	2	136.25	136.50	0	3,131	0.00%
2022/10/12	4	137.75	3	139.50	138.00	1	3,163	0.03%
2022/10/11	4.3	144.77	2	143.75	139.50	2.3	3,176	0.07%
2022/10/07	0	156.50	0	0.00	155.00	0	3,202	0.00%
2022/10/05	1	165.50	1	165.99	159.50	0	3,383	0.00%
2022/10/03	1	156.00	1	157.99	160.00	0	3,366	0.00%
2022/09/30	1	151.98	1	150.01	160.00	0	3,354	0.00%
2022/09/29	4	170.50	1	160.00	158.50	3	3,321	0.09%
2022/09/28	11	173.32	12	168.92	168.00	-1	3,262	-0.03%
2022/09/27	2	173.00	3	174.67	176.00	-1	3,188	-0.03%
2022/09/26	2	164.50	0	0.00	167.50	2	3,118	0.06%
2022/09/23	0	0.00	0.2	165.50	166.50	-0.2	3,102	-0.01%
2022/09/22	1	167.00	4	167.75	168.50	-3	3,127	-0.10%
2022/09/21	1	171.00	1	171.00	170.50	0	3,091	0.00%
2022/09/20	2	169.50	2	171.50	172.00	0	3,078	0.00%
2022/09/19	2	169.50	1	167.00	167.00	1	3,064	0.03%
2022/09/16	3	175.83	3	174.00	171.50	0	3,070	0.00%
2022/09/15	3.2	172.00	3	172.67	174.00	0.2	3,024	0.01%
2022/09/14	0	167.50	0	0.00	166.50	0	3,020	0.00%
2022/09/13	0	0.00	1	171.00	171.00	-1	3,027	-0.03%
2022/09/12	1	172.00	1	173.50	171.00	0	3,028	0.00%
2022/09/08	4	171.38	3	171.67	170.00	1	3,020	0.03%
2022/09/07	1	166.50	5.1	167.74	170.50	-4.1	2,975	-0.14%
2022/09/06	8	170.56	5.1	170.99	164.50	2.9	2,930	0.10%
2022/09/05	6	172.92	5.1	172.80	171.50	0.9	2,815	0.03%
2022/09/02	3.3	166.77	4.1	171.37	170.00	-0.9	2,688	-0.03%
2022/09/01	0	158.63	0	0.00	157.50	0	2,606	0.00%
2022/08/31	1	162.00	1	162.00	162.00	0	2,596	0.00%
2022/08/29	1.3	158.16	0	0.00	157.50	1.3	2,618	0.05%
2022/08/26	1	166.50	3	165.67	165.50	-2	2,599	-0.08%
2022/08/25	1	164.50	1	166.50	164.50	0	2,592	0.00%
2022/08/24	0.1	175.00	0	0.00	173.00	0.1	2,555	0.00%
2022/08/23	0	175.00	0	0.00	174.00	0	2,517	0.00%
2022/08/22	3	174.33	4	174.50	174.00	-1	2,505	-0.04%
2022/08/19	3	177.83	3	177.34	176.50	0	2,493	0.00%
2022/08/18	0	174.50	0	175.62	174.50	0	2,503	0.00%
2022/08/17	2	177.49	0	176.50	176.00	2	2,481	0.08%
2022/08/16	2.2	177.03	2	176.50	175.00	0.2	2,477	0.01%
2022/08/15	4	175.88	4	176.38	176.50	0	2,462	0.00%
2022/08/12	3	170.33	5	170.20	171.00	-2	2,394	-0.08%
2022/08/11	1	165.00	1	165.04	166.50	0	2,376	0.00%
2022/08/10	0	0.00	1	163.00	161.50	-1	2,381	-0.04%
2022/08/09	0	0.00	1	163.50	163.00	-1	2,380	-0.04%
2022/08/08	1	160.50	0	0.00	160.00	1	2,414	0.04%
2022/08/05	1	161.50	6	163.58	163.50	-5	2,449	-0.20%
2022/08/04	1	161.00	0	0.00	162.00	1	2,458	0.04%
2022/08/02	7.3	165.05	3.1	162.29	163.00	4.2	2,444	0.17%
2022/08/01	7	168.36	6	166.25	168.00	1	2,423	0.04%
2022/07/29	2	164.75	12	165.29	166.00	-10	2,395	-0.42%
2022/07/28	5.3	160.18	5	162.00	158.50	0.3	2,385	0.01%
2022/07/27	1	161.51	0	0.00	164.00	1	2,362	0.04%
2022/07/26	8	160.25	0	0.00	161.00	8	2,369	0.34%
2022/07/25	2.2	161.11	1	163.00	161.50	1.2	2,369	0.05%
2022/07/22	15	167.77	16	172.09	166.50	-1	2,397	-0.04%
2022/07/21	7	168.79	0	0.00	170.00	7	2,338	0.30%
2022/07/20	4	165.25	3	165.17	163.50	1	2,298	0.04%
2022/07/19	1	155.00	1	158.97	160.00	0	2,216	0.00%
2022/07/18	3.1	151.97	2	152.74	156.00	1.1	2,160	0.05%
2022/07/15	3	150.51	3	150.83	154.50	0	2,104	0.00%
2022/07/14	3	154.84	7	151.71	157.00	-4	2,025	-0.20%
2022/07/13	6.1	149.47	4	148.75	149.00	2.1	1,957	0.11%
2022/07/12	7	152.86	4	155.00	151.50	3	1,835	0.16%
2022/07/08	2	168.25	2	165.00	166.50	0	1,783	0.00%
2022/07/07	1	160.50	1	159.50	165.00	0	1,767	0.00%
2022/07/06	2	162.50	2	165.75	163.50	0	1,751	0.00%
2022/07/05	2	168.75	2	170.75	170.50	0	1,742	0.00%
2022/07/04	1	172.48	1	170.50	172.50	0	1,732	0.00%
2022/07/01	1	175.00	1	177.50	173.50	0	1,731	0.00%
2022/06/28	1	195.00	1	190.00	191.50	0	1,688	0.00%
2022/06/24	0	0.00	0	190.00	187.00	0	1,659	0.00%
2022/06/22	2	184.00	2	185.75	184.00	0	1,614	0.00%
2022/06/20	0	200.50	1	204.00	195.50	-1	1,538	-0.06%
2022/06/17	0	206.50	0	0.00	206.00	0	1,509	0.00%
2022/06/16	1.2	221.51	1	213.50	212.50	0.2	1,477	0.01%
2022/06/15	0	225.00	0	0.00	224.00	0	1,456	0.00%
2022/06/13	0	233.50	0	0.00	233.00	0	1,470	0.00%
2022/06/10	1	238.50	1	236.50	239.00	0	1,481	0.00%
2022/06/09	1	240.50	1	239.50	240.50	0	1,493	0.00%
2022/06/08	0	0.00	2	238.25	239.50	-2	1,503	-0.13%
2022/06/06	2	228.75	1	229.50	230.00	1	1,490	0.07%
2022/05/27	1	239.00	5	239.60	232.50	-4	1,540	-0.26%
2022/05/26	1	235.50	1	234.50	233.00	0	1,531	0.00%
2022/05/23	0	0.00	1	229.00	226.00	-1	1,578	-0.06%
2022/05/19	3	222.50	3	225.00	226.00	0	1,561	0.00%
2022/05/17	1	219.50	1	221.00	221.00	0	1,510	0.00%
2022/05/16	2	218.75	1	220.00	219.50	1	1,517	0.07%
2022/05/13	2	224.50	4	224.75	224.00	-2	1,473	-0.14%
2022/05/11	1	211.00	1	214.00	210.50	0	1,440	0.00%
2022/05/10	1	210.01	0	0.00	214.00	1	1,463	0.07%
2022/05/09	0	211.50	0	0.00	210.50	0	1,452	0.00%
2022/05/06	2	215.75	1	215.50	215.00	1	1,484	0.07%
2022/05/05	1	222.00	1.2	225.12	222.00	-0.2	1,487	-0.01%
2022/05/03	0	215.16	0	0.00	215.00	0	1,476	0.00%
2022/04/29	7	220.86	8	220.63	222.00	-1	1,468	-0.07%
2022/04/28	9.1	217.08	0.2	217.50	216.00	8.9	1,471	0.61%
2022/04/27	0	230.58	0	0.00	233.00	0	1,431	0.00%
2022/04/25	2	237.00	2	238.00	235.50	0	1,466	0.00%
2022/04/22	4	242.74	4	244.13	243.50	0	1,498	0.00%
2022/04/21	0	0.00	1	245.00	245.00	-1	1,511	-0.07%
2022/04/20	1	242.50	3	240.33	242.50	-2	1,524	-0.13%
2022/04/18	1	235.50	1	235.00	234.50	0	1,572	0.00%
2022/04/15	1	236.00	1	236.00	235.50	0	1,591	0.00%
2022/04/14	0	0.00	0	242.00	240.50	0	1,625	0.00%
2022/04/13	0	0.00	0.1	238.00	238.50	-0.1	1,683	0.00%
2022/04/12	1	239.96	0	240.00	237.00	1	1,705	0.06%
2022/04/11	2	246.75	0	0.00	240.00	2	1,717	0.12%
2022/04/07	1	254.50	1	256.50	255.00	0	1,742	0.00%
2022/04/01	2	256.00	2	258.25	261.00	0	1,738	0.00%
2022/03/31	0	0.00	1	260.00	258.00	-1	1,744	-0.06%
2022/03/30	0	0.00	0.5	262.20	261.00	-0.5	1,753	-0.03%
2022/03/29	1	261.50	1.2	259.00	259.00	-0.2	1,780	-0.01%
2022/03/28	2	259.00	2	258.99	261.00	0	1,798	0.00%
2022/03/24	0.1	258.00	1.1	257.09	257.00	-1.1	1,813	-0.06%
2022/03/22	0.1	258.00	0	0.00	257.50	0.1	1,872	0.00%
2022/03/21	0	258.00	1	258.00	256.00	-1	1,896	-0.05%
2022/03/18	1.1	256.05	0	0.00	255.00	1.1	1,914	0.05%
2022/03/17	0.2	251.25	3	253.17	258.50	-2.8	1,923	-0.15%
2022/03/16	2.1	250.24	1	245.00	244.50	1.1	1,926	0.06%
2022/03/15	1	249.49	4	250.88	249.00	-3	1,958	-0.15%
2022/03/14	2.2	248.87	2	250.25	252.50	0.2	1,981	0.01%
2022/03/11	1.1	252.82	1.2	254.33	253.00	-0.1	2,037	0.00%
2022/03/10	0.3	260.67	1	259.00	260.00	-0.7	2,060	-0.03%
2022/03/09	2	256.75	1.4	253.93	254.00	0.6	2,099	0.03%
2022/03/08	0	0.00	0.1	260.00	254.00	-0.1	2,144	0.00%
2022/03/07	5.4	262.11	3	260.67	262.00	2.4	2,204	0.11%
2022/03/04	1	271.50	0	0.00	273.00	1	2,270	0.04%
2022/03/03	2	276.50	3	273.50	274.00	-1	2,377	-0.04%
2022/03/02	1.1	273.37	4	274.13	275.50	-2.9	2,529	-0.11%
2022/03/01	9.1	269.12	10.3	271.84	273.00	-1.3	2,729	-0.05%
2022/02/25	2.2	274.73	0	282.50	270.00	2.2	2,809	0.08%
2022/02/24	1	281.52	6	280.42	279.00	-5	2,769	-0.18%
2022/02/23	1.3	276.54	2	280.56	288.00	-0.7	2,745	-0.03%
2022/02/22	0	0.00	0	275.00	279.00	0	2,740	0.00%
2022/02/18	1	274.99	0	0.00	278.00	1	2,810	0.04%
2022/02/17	1.1	276.52	1	278.00	280.00	0.1	2,817	0.00%
2022/02/16	3	275.49	2	275.50	275.50	1	2,826	0.04%
2022/02/14	1	272.00	0	0.00	271.50	1	2,824	0.04%
2022/02/11	4	281.88	2	279.25	279.00	2	2,819	0.07%
2022/02/10	2	282.50	4	282.75	285.50	-2	2,800	-0.07%
2022/02/09	1.1	275.24	1	279.00	275.50	0.1	2,765	0.00%
2022/02/08	4	276.13	4.1	276.51	275.00	-0.1	2,765	0.00%
2022/02/07	1	270.00	2.1	271.79	271.50	-1.1	2,729	-0.04%
2022/01/26	4.1	262.25	4	263.38	264.50	0.1	2,744	0.00%
2022/01/25	2.1	269.76	0	0.00	265.00	2.1	2,759	0.08%
2022/01/24	4	272.72	5	270.40	275.00	-1	2,802	-0.03%
2022/01/21	3	273.00	3	275.33	273.00	0	2,912	0.00%
2022/01/20	3	278.17	1.2	279.59	279.00	1.8	3,064	0.06%
2022/01/19	1.1	281.09	5	279.30	281.50	-3.9	3,081	-0.13%
2022/01/18	3.2	277.61	3	277.17	276.00	0.2	3,068	0.01%
2022/01/17	7.1	266.94	13.6	268.66	274.00	-6.5	3,035	-0.21%
2022/01/14	10	261.80	12	263.33	267.00	-2	3,005	-0.07%
2022/01/13	9.2	261.38	9	261.56	262.00	0.2	2,999	0.01%
2022/01/12	1.1	260.18	0.1	262.00	262.00	1	3,013	0.03%
2022/01/11	6.2	266.87	2.1	264.17	262.50	4.1	3,042	0.13%
2022/01/10	10	274.55	10.1	274.84	275.00	-0.1	3,012	0.00%
2022/01/07	32.1	276.37	18.3	275.29	273.00	13.8	3,006	0.46%
2022/01/06	10	281.80	15.1	285.18	285.00	-5.1	2,994	-0.17%
2022/01/05	2	279.00	3.2	280.25	280.50	-1.2	2,959	-0.04%
2022/01/04	6.1	276.28	5	277.20	277.00	1.1	2,944	0.04%
2022/01/03	14.1	287.74	11	284.64	277.50	3.1	2,917	0.11%
2021/12/30	1	278.00	1.2	279.87	278.00	-0.2	2,908	-0.01%
2021/12/29	1	281.00	0	0.00	279.50	1	2,985	0.03%
2021/12/28	1	276.07	1	278.00	277.50	0	3,023	0.00%
2021/12/27	0	0.00	4.1	278.23	277.50	-4.1	3,036	-0.14%
2021/12/24	15	276.63	0	0.00	276.50	15	3,067	0.49%
2021/12/23	2.6	279.04	3.1	280.37	281.00	-0.5	3,102	-0.02%
2021/12/22	1	272.68	2	276.00	275.50	-1	3,196	-0.03%
2021/12/21	1	275.00	0	278.00	275.50	1	3,230	0.03%
2021/12/20	1	277.00	0.6	276.77	275.50	0.5	3,335	0.01%
2021/12/17	1	275.52	1	277.50	276.50	0	3,522	0.00%
2021/12/16	0.5	283.50	2	280.00	282.50	-1.5	3,690	-0.04%
2021/12/15	8.1	274.75	8.1	275.76	275.00	0	3,697	0.00%
2021/12/14	3	276.33	3.5	275.25	274.00	-0.5	3,727	-0.01%
2021/12/13	0.2	278.58	0	0.00	279.00	0.2	3,776	0.01%
2021/12/10	2.1	276.66	3	277.33	280.00	-0.9	3,791	-0.02%
2021/12/09	10.1	282.66	9	280.94	276.50	1.1	3,775	0.03%
2021/12/08	6	278.25	8	280.81	280.00	-2	3,740	-0.05%
2021/12/07	6	282.92	13.1	282.34	278.00	-7.1	3,726	-0.19%
2021/12/06	3	273.00	1.1	275.35	275.50	1.9	3,683	0.05%
2021/12/03	1	271.50	3.2	273.81	274.50	-2.2	3,717	-0.06%
2021/12/02	7.1	273.23	6	268.50	269.00	1.1	3,709	0.03%
2021/12/01	18.1	276.04	14.4	276.39	279.50	3.7	3,713	0.10%
2021/11/30	12.3	285.81	23.1	282.13	280.00	-10.9	3,673	-0.30%
2021/11/29	8.1	275.16	6.2	274.84	280.00	1.9	3,617	0.05%
2021/11/26	21.2	267.21	22	266.20	272.50	-0.8	3,556	-0.02%
2021/11/25	53.4	258.78	61	264.89	269.50	-7.7	3,423	-0.22%
2021/11/24	13.1	245.88	16	243.00	245.00	-2.9	3,223	-0.09%
2021/11/23	3	230.17	1	228.50	228.50	2	3,137	0.06%
2021/11/22	1	228.50	3	233.17	233.00	-2	3,163	-0.06%
2021/11/19	2	229.25	3	229.50	227.50	-1	3,205	-0.03%
2021/11/18	2	229.50	2	232.00	232.00	0	3,259	0.00%
2021/11/17	6	231.58	1	232.50	233.00	5	3,299	0.15%
2021/11/16	0	0.00	0.1	231.50	233.00	-0.1	3,376	0.00%
2021/11/15	0	0.00	2	234.00	234.00	-2	3,504	-0.06%
2021/11/12	1	234.50	0.1	233.50	232.00	0.9	3,568	0.02%
2021/11/11	0	0.00	0	232.00	229.50	0	3,612	0.00%
2021/11/10	0	0.00	0	230.00	231.00	0	3,631	0.00%
2021/11/09	2	233.50	3.1	232.77	232.00	-1.1	3,672	-0.03%
2021/11/08	2	229.00	0	0.00	230.00	2	3,693	0.05%
2021/11/05	2	228.00	1	228.50	230.50	1	3,739	0.03%
2021/11/04	1	232.00	0	231.00	231.50	1	3,773	0.03%
2021/11/03	2	228.75	5	231.60	232.00	-3	3,768	-0.08%
2021/11/02	5	231.58	5	231.40	228.50	0	3,741	0.00%
2021/11/01	9	232.56	8	232.88	234.00	1	3,739	0.03%
2021/10/29	22	244.81	13	243.69	240.50	9	3,719	0.24%
2021/10/28	28	239.91	29.4	244.21	240.50	-1.4	3,647	-0.04%
2021/10/27	0	0.00	1.3	222.00	227.50	-1.3	3,510	-0.04%
2021/10/26	2.2	219.14	3.4	219.68	218.00	-1.2	3,505	-0.03%
2021/10/25	2.1	217.00	3	218.00	218.00	-0.9	3,543	-0.03%
2021/10/22	3	217.50	2	217.50	217.50	1	3,611	0.03%
2021/10/21	4.4	215.63	0	214.00	212.50	4.4	3,630	0.12%
2021/10/20	2	218.50	5	222.00	217.00	-3	3,648	-0.08%
2021/10/19	7	217.86	7.1	218.09	215.00	-0.1	3,662	0.00%
2021/10/18	2	209.00	4	208.25	207.00	-2	3,643	-0.05%
2021/10/15	5	210.40	5	209.90	211.50	0	3,713	0.00%
2021/10/14	3	204.67	5	205.00	206.50	-2	3,801	-0.05%
2021/10/13	4.2	200.92	3.2	201.83	200.00	1	3,932	0.03%
2021/10/12	4.1	209.23	0	0.00	207.00	4.1	4,002	0.10%
2021/10/08	4	214.25	6	214.92	214.50	-2	4,063	-0.05%
2021/10/07	5	210.90	5	211.20	211.50	0	4,235	0.00%
2021/10/06	5.3	206.90	5	210.10	203.00	0.3	4,424	0.01%
2021/10/05	11	211.96	12	211.37	218.00	-1	4,455	-0.02%
2021/10/04	3	211.67	3	212.83	209.50	0	4,614	0.00%
2021/10/01	3	210.33	2.4	213.92	210.00	0.6	4,708	0.01%
2021/09/30	4	217.75	4	217.25	217.50	0	4,747	0.00%
2021/09/29	5.3	218.62	4	216.64	214.50	1.3	4,766	0.03%
2021/09/28	6	226.83	9	227.50	228.00	-3	4,759	-0.06%
2021/09/27	4.1	226.63	5.4	229.47	226.00	-1.3	4,791	-0.03%
2021/09/24	7.3	242.32	5	238.41	238.00	2.3	4,799	0.05%
2021/09/23	14	244.11	13.2	244.95	249.00	0.8	4,906	0.02%
2021/09/22	1	234.46	3	232.17	232.50	-2	4,880	-0.04%
2021/09/17	8	230.11	5	230.89	227.50	3	4,910	0.06%
2021/09/16	3	230.16	6	227.67	231.00	-3	4,935	-0.06%
2021/09/15	2	217.51	1	218.99	219.50	1	4,949	0.02%
2021/09/14	3	221.34	3	221.50	222.50	0	5,053	0.00%
2021/09/13	1	220.49	1	219.50	219.50	0	5,239	0.00%
2021/09/10	0	224.50	0	0.00	225.00	0	5,283	0.00%
2021/09/09	2	224.76	3	225.83	226.50	-1	5,360	-0.02%
2021/09/08	6.1	220.25	8.1	221.64	221.50	-2	5,474	-0.04%
2021/09/07	1	231.94	1	233.50	228.00	0	5,560	0.00%
2021/09/06	7.1	234.40	4.1	233.74	231.00	3	5,819	0.05%
2021/09/03	2	230.01	6	228.35	232.00	-4	6,323	-0.06%
2021/09/02	7.1	236.99	17.1	234.70	232.00	-10	6,761	-0.15%
2021/09/01	15	233.07	5	234.00	237.00	10	6,895	0.15%
2021/08/31	1	234.00	1	230.00	234.00	0	6,924	0.00%
2021/08/30	1	229.99	0	0.00	230.00	1	6,954	0.01%
2021/08/27	1	228.50	6	228.75	228.50	-5	6,953	-0.07%
2021/08/26	5	227.30	7	229.86	232.00	-2	6,934	-0.03%
2021/08/25	3	234.82	2	234.00	234.00	1	6,919	0.01%
2021/08/24	9	237.66	10.1	238.90	236.50	-1.1	6,895	-0.02%
2021/08/23	13.1	231.84	15	232.33	231.50	-1.9	6,849	-0.03%
2021/08/20	46	228.63	42.1	230.10	235.50	4	6,776	0.06%
2021/08/19	13.1	229.16	16	229.63	228.00	-2.9	6,662	-0.04%
2021/08/18	16	217.91	15	220.03	222.50	1	6,518	0.02%
2021/08/17	6	211.67	9	212.72	208.00	-3	6,446	-0.05%
2021/08/16	0	0.00	2	205.50	205.00	-2	6,403	-0.03%
2021/08/13	16	215.22	14	211.85	208.00	2	6,388	0.03%
2021/08/12	6	219.17	8	218.32	220.50	-2	6,348	-0.03%
2021/08/11	4	215.88	5	214.79	212.50	-1	6,325	-0.02%
2021/08/10	5	214.70	7	215.50	215.50	-2	6,296	-0.03%
2021/08/09	3	218.98	1	215.50	215.50	2	6,287	0.03%
2021/08/06	1	220.01	1	220.50	221.50	0	6,329	0.00%
2021/08/05	3	219.18	3	219.68	222.50	0	6,370	0.00%
2021/08/04	1	218.04	1	218.00	218.50	0	6,424	0.00%
2021/08/03	1	218.06	1	219.50	223.00	0	6,436	0.00%
2021/08/02	1	222.94	1	229.50	220.50	0	6,421	0.00%
2021/07/30	5	228.89	5	226.20	225.00	0	6,417	0.00%
2021/07/29	8	229.00	0	0.00	229.00	8	6,430	0.12%
2021/07/28	1	229.80	1.1	225.18	230.00	-0.1	6,440	0.00%
2021/07/27	1.1	235.42	5.1	232.87	231.00	-4	6,431	-0.06%
2021/07/26	4	234.88	2	233.74	236.00	2	6,489	0.03%
2021/07/23	3	232.11	5	229.50	230.50	-2	6,497	-0.03%
2021/07/22	15	238.50	14	235.21	235.00	1	6,497	0.02%
2021/07/21	7.1	236.43	8	237.69	236.00	-0.9	6,487	-0.01%
2021/07/20	17	236.82	13.5	235.61	231.00	3.5	6,444	0.05%
2021/07/19	18	242.62	18.2	244.03	242.50	-0.1	6,365	0.00%
2021/07/16	9.5	234.42	22	230.83	238.50	-12.5	6,324	-0.20%
2021/07/15	6	227.25	11.1	228.02	229.00	-5.1	6,315	-0.08%
2021/07/14	33.4	228.37	33.2	225.09	231.00	0.2	6,357	0.00%
2021/07/13	15.7	223.90	11.3	224.21	223.50	4.4	6,213	0.07%
2021/07/12	16.3	220.18	19	218.84	216.00	-2.7	5,986	-0.05%
2021/07/09	35	222.26	29.1	222.20	218.50	5.9	5,895	0.10%
2021/07/08	0.1	218.00	0	0.00	219.00	0.1	5,800	0.00%
2021/07/07	0.1	217.38	0	217.00	217.00	0	5,702	0.00%
2021/07/06	2	220.49	2	218.25	218.00	0	5,637	0.00%
2021/07/05	7.1	221.62	7.1	221.93	223.00	0	5,602	0.00%
2021/07/02	8	214.50	10	215.30	216.50	-2	5,516	-0.04%
2021/07/01	2.2	212.99	8.1	211.71	210.00	-6	5,441	-0.11%
2021/06/30	31.2	222.85	7	218.79	218.00	24.2	5,335	0.45%
2021/06/29	13	223.00	20	228.73	235.00	-7	5,040	-0.14%
2021/06/28	0.2	213.00	1	214.00	214.00	-0.8	4,878	-0.02%
2021/06/25	7	215.86	6	217.67	213.50	1	4,808	0.02%
2021/06/24	3.1	215.15	10.1	213.72	215.50	-7	4,769	-0.15%
2021/06/23	5	212.50	14.1	211.90	213.50	-9.1	4,707	-0.19%
2021/06/22	11.1	213.37	8	206.62	204.50	3.1	4,599	0.07%
2021/06/21	14.1	209.96	12	211.33	213.50	2.1	4,411	0.05%
2021/06/18	4.1	210.49	4.1	211.63	212.00	0	4,352	0.00%
2021/06/17	27.1	211.78	21.1	211.14	214.00	6	4,266	0.14%
2021/06/16	3.1	209.49	6.1	208.87	210.00	-3	4,131	-0.07%
2021/06/15	39	211.32	36.5	209.71	207.50	2.6	3,979	0.06%
2021/06/11	99.4	201.70	105.2	200.67	202.00	-5.8	3,694	-0.16%	大賣/
2021/06/10	26	188.42	49.6	193.25	196.50	-23.6	3,145	-0.75%
2021/06/09	11	175.91	13.9	175.22	179.00	-2.9	2,673	-0.11%
2021/06/08	7	165.93	7.7	166.22	168.50	-0.7	2,532	-0.03%
2021/06/04	3	159.50	2	160.00	159.50	1	2,445	0.04%
2021/06/03	1	159.00	1	159.50	159.50	0	2,468	0.00%
2021/06/01	2.1	163.10	1	162.50	162.50	1.1	2,505	0.04%
2021/05/31	3	161.50	3.3	163.78	164.00	-0.3	2,524	-0.01%
2021/05/28	0.1	160.50	0.1	160.50	158.50	0	2,522	0.00%
2021/05/26	1	160.00	1	161.00	159.50	0	2,751	0.00%
2021/05/25	1	159.00	0.2	160.50	161.00	0.8	2,825	0.03%
2021/05/24	0.2	156.66	1	158.00	158.50	-0.8	2,887	-0.03%
2021/05/21	0	0.00	0	158.00	156.50	0	2,900	0.00%
2021/05/20	1	157.50	1	158.50	156.50	0	2,927	0.00%
2021/05/19	2	158.00	2	158.75	158.50	0	3,030	0.00%
2021/05/18	2	158.50	2.1	158.21	159.00	-0.1	3,058	0.00%
2021/05/17	2	151.73	4	156.38	155.00	-2	3,084	-0.06%
2021/05/14	4	156.50	3	158.50	157.00	1	3,134	0.03%
2021/05/13	7	149.57	3	149.00	151.50	4	3,092	0.13%
2021/05/12	2.1	146.85	1.2	145.51	150.00	0.9	3,057	0.03%
2021/05/11	3.1	161.65	1	158.50	161.00	2.1	2,989	0.07%
2021/05/10	3	168.50	2	168.00	168.00	1	2,951	0.03%
2021/05/07	2	168.02	1	170.96	172.50	1	2,970	0.03%
2021/05/06	1	166.50	1	164.00	166.50	0	2,982	0.00%
2021/05/05	4.2	168.27	2	171.52	165.00	2.1	2,958	0.07%
2021/05/04	6.3	172.03	1.5	174.00	173.00	4.8	2,940	0.16%
2021/05/03	2	182.50	1.2	182.04	179.50	0.9	2,904	0.03%
2021/04/29	0.2	177.00	2.6	178.09	178.00	-2.4	2,873	-0.08%
2021/04/28	5.4	177.69	3.5	178.51	178.50	2	2,868	0.07%
2021/04/27	5.2	181.93	3.4	183.14	182.00	1.9	2,856	0.07%
2021/04/26	1.5	181.15	2	182.00	182.00	-0.5	2,860	-0.02%
2021/04/23	0.3	178.50	3	178.33	179.50	-2.7	2,857	-0.09%
2021/04/22	9.2	179.84	11.4	179.38	175.00	-2.2	2,904	-0.08%
2021/04/21	5.6	177.09	4.1	178.59	181.00	1.5	2,884	0.05%
2021/04/20	5.4	175.28	8	173.31	175.50	-2.6	2,832	-0.09%
2021/04/19	1	168.00	0	0.00	169.50	1	2,750	0.04%
2021/04/16	3	168.67	1	170.00	169.50	2	2,731	0.07%
2021/04/15	1	167.50	2	168.25	168.50	-1	2,747	-0.04%
2021/04/14	4.1	169.26	6.1	170.60	169.00	-2	2,753	-0.07%
2021/04/13	1	168.50	2.5	168.60	167.00	-1.5	2,743	-0.05%
2021/04/12	0.2	170.00	10	170.00	170.00	-9.8	2,787	-0.35%
2021/04/09	7.2	170.14	0.2	169.50	169.00	7.1	2,815	0.25%
2021/04/08	7.8	171.04	1	171.02	171.50	6.7	2,808	0.24%
2021/04/07	1.1	168.55	4.3	169.00	169.00	-3.2	2,786	-0.11%
2021/04/06	2.3	167.37	2.1	167.29	167.50	0.2	2,799	0.01%
2021/04/01	2	168.00	0	169.00	168.50	2	2,796	0.07%
2021/03/31	3.1	168.55	0	0.00	169.00	3.1	2,804	0.11%
2021/03/30	1	170.00	1	169.50	170.00	0	2,831	0.00%
2021/03/29	0	0.00	6	170.83	171.00	-6	2,947	-0.20%
2021/03/26	0	0.00	3	166.50	166.50	-3	2,930	-0.10%
2021/03/25	0	166.41	0.1	165.50	165.00	-0.1	2,934	0.00%
2021/03/24	1	168.00	0.1	169.00	168.00	1	2,935	0.03%
2021/03/23	2	169.76	0	0.00	169.00	2	2,947	0.07%
2021/03/22	0.2	170.00	1	169.50	170.00	-0.8	2,968	-0.03%
2021/03/19	1	168.00	1	169.00	168.50	0	2,986	0.00%
2021/03/18	0.1	168.91	0	0.00	169.00	0.1	2,992	0.00%
2021/03/17	0	0.00	1	168.50	168.00	-1	3,038	-0.03%
2021/03/16	2	168.00	0	0.00	170.00	2	3,128	0.06%
2021/03/15	2	168.75	1	168.50	168.50	1	3,166	0.03%
2021/03/12	4.1	169.51	8	170.44	169.50	-3.9	3,180	-0.12%
2021/03/10	1.1	167.04	0	0.00	166.00	1.1	3,174	0.04%
2021/03/09	0	164.50	0	0.00	165.50	0	3,196	0.00%
2021/03/08	1	167.50	2.1	167.99	166.00	-1.1	3,191	-0.03%
2021/03/05	5	168.41	14	170.32	167.50	-9	3,185	-0.28%
2021/03/04	20	172.45	9.1	171.23	170.00	11	3,169	0.35%
2021/03/03	11	167.32	12.5	169.50	172.00	-1.5	3,145	-0.05%
2021/03/02	13.1	172.89	8.2	173.38	169.00	4.8	3,132	0.15%
2021/02/26	2.6	168.95	2	169.25	169.00	0.6	3,074	0.02%
2021/02/25	1	164.00	6.1	163.74	163.00	-5.1	2,982	-0.17%
2021/02/24	3	169.00	10.3	166.22	166.50	-7.3	2,927	-0.25%
2021/02/23	0	0.00	6	166.67	169.00	-6	2,907	-0.21%
2021/02/22	12.3	168.15	2	168.75	168.50	10.3	3,006	0.34%
2021/02/19	9	169.67	17	169.41	169.00	-8	3,025	-0.26%
2021/02/18	0.1	164.00	1.1	165.00	164.50	-1.1	3,009	-0.03%
2021/02/17	2	163.00	2	162.00	164.00	0	3,109	0.00%
2021/02/05	12.6	160.46	9	161.61	161.50	3.6	3,085	0.12%
2021/02/04	0.6	156.06	2.1	157.23	157.00	-1.5	3,021	-0.05%
2021/02/03	0	155.88	3.2	155.48	155.00	-3.2	3,044	-0.10%
2021/02/02	0	0.00	3.3	156.62	155.00	-3.3	3,051	-0.11%
2021/02/01	3.2	151.97	9	150.73	152.50	-5.8	3,051	-0.19%
2021/01/29	3	150.84	1	152.00	150.50	2	3,059	0.07%
2021/01/28	4	158.87	6	159.50	156.50	-2	3,028	-0.07%
2021/01/27	0.1	161.00	3	161.33	162.50	-2.9	3,002	-0.10%
2021/01/26	6	161.91	0	161.50	161.00	6	3,034	0.20%
2021/01/25	0.1	161.25	1.1	159.60	161.00	-0.9	3,053	-0.03%
2021/01/22	2	157.54	2	160.25	161.50	0	3,034	0.00%
2021/01/21	1	156.00	0	155.50	156.00	1	2,990	0.03%
2021/01/20	0	0.00	0.1	157.00	155.00	-0.1	2,978	0.00%
2021/01/19	1	158.00	0.4	158.42	158.50	0.6	2,944	0.02%
2021/01/18	3.1	157.04	0	0.00	159.50	3.1	2,926	0.10%
2021/01/15	2	162.75	4.1	164.73	161.00	-2.1	2,897	-0.07%
2021/01/14	4.1	163.86	4.1	161.09	165.50	0	2,845	0.00%
2021/01/12	1.2	159.63	1	159.50	157.00	0.2	2,771	0.01%
2021/01/11	0	0.00	3.2	160.37	161.00	-3.2	2,833	-0.11%
2021/01/08	0.3	159.50	19	159.29	159.00	-18.7	2,821	-0.66%
2021/01/07	0.2	158.00	1	157.00	157.50	-0.8	2,801	-0.03%
2021/01/06	2.2	157.77	0	0.00	155.50	2.2	2,791	0.08%
2021/01/05	4.2	159.48	6	158.58	159.00	-1.9	2,719	-0.07%
2021/01/04	2	156.01	4	156.50	156.50	-2	2,691	-0.07%
2020/12/31	0	0.00	1	158.00	157.00	-1	2,668	-0.04%
2020/12/30	3	155.50	0	0.00	155.50	3	2,650	0.11%
2020/12/29	7	156.14	1	156.50	156.00	6	2,699	0.22%
2020/12/25	2	157.00	1	157.00	157.50	1	2,700	0.04%
2020/12/24	5	158.20	2	159.00	157.50	3	2,711	0.11%
2020/12/23	1	158.50	10	159.60	157.00	-9	2,705	-0.33%
2020/12/22	1	154.50	3	155.00	153.00	-2	2,671	-0.07%
2020/12/21	0	0.00	0	155.00	156.00	0	2,678	0.00%
2020/12/18	4	157.00	4.1	156.99	155.00	0	2,683	0.00%
2020/12/17	4	154.38	0	0.00	154.50	4	2,677	0.15%
2020/12/16	1	154.50	2	153.75	154.50	-1	2,675	-0.04%
2020/12/15	0	0.00	0	153.00	150.50	0	2,676	0.00%
2020/12/14	0	0.00	0	153.00	155.50	0	2,674	0.00%
2020/12/11	5	152.30	1	152.50	153.00	4	2,705	0.15%
2020/12/10	10	155.45	1.1	157.12	155.00	8.9	2,689	0.33%
2020/12/09	2	160.50	2	159.50	161.00	0	2,652	0.00%
2020/12/08	0	156.50	0	0.00	156.00	0	2,668	0.00%
2020/12/07	2	154.25	2	155.25	154.00	0	2,702	0.00%
2020/12/04	3	157.00	4	157.50	157.00	-1	2,721	-0.04%
2020/12/03	8.1	160.05	9	159.22	159.00	-0.9	2,756	-0.03%
2020/12/02	0	0.00	1	158.50	158.00	-1	2,831	-0.04%
2020/12/01	6	156.58	0	0.00	157.00	6	2,856	0.21%
2020/11/30	2	158.00	2	158.00	156.00	0	2,910	0.00%
2020/11/27	0	0.00	1.1	157.03	157.00	-1.1	2,904	-0.04%
2020/11/26	2	153.50	1	154.50	155.00	1	2,900	0.03%
2020/11/25	15	154.13	3	152.83	152.50	12	2,910	0.41%
2020/11/23	1	156.50	0	0.00	156.00	1	2,957	0.03%
2020/11/20	5	156.50	5	155.00	156.50	0	2,964	0.00%
2020/11/19	3	155.02	0	0.00	155.50	3	2,993	0.10%
2020/11/18	2	160.25	0	0.00	160.00	2	2,919	0.07%
2020/11/17	11	165.05	8	162.88	162.00	3	2,946	0.10%
2020/11/16	7	159.36	14	161.32	163.00	-7	3,021	-0.23%
2020/11/13	0	0.00	2	153.24	153.50	-2	2,923	-0.07%
2020/11/12	1	153.00	3	153.33	153.00	-2	2,918	-0.07%
2020/11/11	0	152.50	1	149.00	152.50	-1	2,920	-0.03%
2020/11/10	0	148.50	0	0.00	147.50	0	2,892	0.00%
2020/11/09	1.1	147.07	0.2	147.50	147.50	0.9	2,891	0.03%
2020/11/05	1.1	148.00	2	147.75	147.50	-1	2,907	-0.03%
2020/11/04	2	147.28	0	0.00	148.00	2	2,951	0.07%
2020/11/02	1	145.50	0	0.00	146.50	1	2,998	0.03%
2020/10/28	0	0.00	3	151.00	150.50	-3	3,214	-0.09%
2020/10/27	0	0.00	7	153.07	153.50	-7	3,302	-0.21%
2020/10/23	1	155.50	1	155.00	154.50	0	3,363	0.00%
2020/10/22	1	155.00	0	0.00	154.50	1	3,432	0.03%
2020/10/20	1	157.00	0.1	157.50	156.50	1	3,530	0.03%
2020/10/19	5	153.70	0	0.00	156.00	5	3,701	0.14%
2020/10/13	2	148.50	0	0.00	148.00	2	3,778	0.05%
2020/10/06	2	153.75	0	0.00	153.00	2	4,085	0.05%
2020/09/29	0.1	143.50	0	0.00	143.00	0.1	4,169	0.00%
2020/09/25	2	144.25	3	144.17	144.50	-1	4,297	-0.02%
2020/09/24	1	151.50	0	0.00	150.00	1	4,313	0.02%
2020/09/21	2	156.75	0	0.00	155.00	2	4,457	0.04%
2020/09/17	2	156.00	0	0.00	158.00	2	4,590	0.04%
2020/09/16	3	156.83	0	0.00	156.50	3	4,614	0.07%
2020/09/15	2	156.25	0	0.00	156.00	2	4,610	0.04%
2020/09/14	0	0.00	1	154.50	156.00	-1	4,646	-0.02%
2020/09/11	1	150.50	8	152.06	149.50	-7	4,703	-0.15%
2020/09/10	3	155.83	1	154.00	154.00	2	4,749	0.04%
2020/09/09	1	155.00	5.1	155.13	155.50	-4.1	4,846	-0.09%
2020/09/08	2	159.25	0	0.00	156.50	2	4,825	0.04%
2020/09/07	4.1	160.38	1	162.00	158.50	3.1	4,823	0.06%
2020/09/04	2	164.75	0	0.00	169.00	2	4,819	0.04%
2020/09/03	1	168.00	3	167.83	167.00	-2	4,822	-0.04%
2020/09/02	1	172.00	0	0.00	172.50	1	4,812	0.02%
2020/09/01	12	171.75	12	171.00	171.50	0	4,829	0.00%
2020/08/31	2	170.25	1	169.00	170.00	1	4,861	0.02%
2020/08/28	6	171.50	11	171.50	171.00	-5	4,879	-0.10%
2020/08/27	20	178.35	13	178.81	175.00	7	4,868	0.14%
2020/08/26	3	176.00	0	0.00	176.00	3	4,822	0.06%
2020/08/25	18	176.97	18	176.06	175.00	0	4,831	0.00%
2020/08/24	4	170.50	4	171.25	172.00	0	4,779	0.00%
2020/08/21	3.1	166.50	2	166.25	171.50	1.1	4,811	0.02%
2020/08/20	14	164.29	11	167.27	160.00	3	4,824	0.06%
2020/08/19	6	168.50	2	170.00	167.50	4	4,844	0.08%
2020/08/18	1	169.00	2	169.00	168.00	-1	4,938	-0.02%
2020/08/14	2.1	171.26	0	0.00	170.50	2.1	5,221	0.04%
2020/08/13	3	170.33	2	172.00	169.00	1	5,247	0.02%
2020/08/12	3	169.33	1	170.50	170.50	2	5,302	0.04%
2020/08/11	2.3	170.50	3	168.00	170.50	-0.7	5,475	-0.01%
2020/08/10	3.1	169.35	0	0.00	169.00	3.1	5,505	0.06%
2020/08/07	5	173.50	2	172.50	174.00	3	5,513	0.05%
2020/08/06	9.1	174.56	5	175.60	175.00	4.1	5,573	0.07%
2020/08/05	2.2	179.57	3	180.50	179.50	-0.9	5,582	-0.02%
2020/08/04	6	178.67	7	179.50	177.00	-1	5,671	-0.02%
2020/08/03	5	178.30	3	179.17	174.00	2	5,793	0.03%
2020/07/31	1	177.50	4	175.13	177.00	-3	5,763	-0.05%
2020/07/30	0	0.00	5	171.40	171.50	-5	5,751	-0.09%
2020/07/28	1	167.00	1	173.00	167.00	0	6,064	0.00%
2020/07/27	3	168.67	0	0.00	169.50	3	6,095	0.05%
2020/07/24	4.2	169.33	3	166.67	168.00	1.2	6,096	0.02%
2020/07/23	9	171.56	10	171.20	173.00	-1	6,042	-0.02%
2020/07/22	1	165.00	2	164.75	164.00	-1	5,865	-0.02%
2020/07/21	0	0.00	4	164.00	164.00	-4	5,847	-0.07%
2020/07/17	4	157.13	3	156.33	156.00	1	5,783	0.02%
2020/07/16	0	0.00	1	160.00	159.50	-1	5,789	-0.02%
2020/07/15	2	160.50	3	161.67	158.50	-1	5,784	-0.02%
2020/07/14	3	163.67	5	164.90	160.00	-2	5,768	-0.03%
2020/07/10	5	158.40	2	157.25	156.00	3	5,639	0.05%
2020/07/09	2	162.00	0	0.00	161.50	2	5,612	0.04%
2020/07/08	7	161.21	0	0.00	163.00	7	5,584	0.13%
2020/07/07	5	163.70	2	166.00	162.00	3	5,555	0.05%
2020/07/06	5	167.60	2	167.75	167.00	3	5,503	0.05%
2020/07/03	14	163.82	16.6	163.66	166.50	-2.6	5,485	-0.05%
2020/07/02	0	0.00	3	162.67	162.50	-3	5,469	-0.05%
2020/07/01	2	160.50	0	0.00	159.50	2	5,525	0.04%
2020/06/30	2	159.00	1	160.50	159.50	1	5,477	0.02%
2020/06/29	5	158.20	9	158.06	158.50	-4	5,470	-0.07%
2020/06/24	1	156.00	6	156.25	154.50	-5	5,387	-0.09%
2020/06/23	5	157.70	3.4	155.56	156.00	1.6	5,381	0.03%
2020/06/22	5	160.20	15	159.93	159.00	-10	5,388	-0.19%
2020/06/19	4	161.25	4	160.25	161.00	0	5,449	0.00%
2020/06/18	13	159.92	11	162.55	162.50	2	5,435	0.04%
2020/06/17	7.1	157.45	4	156.50	158.00	3.1	5,378	0.06%
2020/06/16	11	156.41	7	156.86	159.00	4	5,352	0.07%
2020/06/15	3	151.83	2	151.25	149.50	1	5,300	0.02%
2020/06/12	2	148.75	3	147.00	149.00	-1	5,341	-0.02%
2020/06/11	17	152.62	14	149.00	149.00	3	5,362	0.06%
2020/06/10	0	0.00	1	155.00	155.00	-1	5,315	-0.02%
2020/06/09	2	149.00	1	152.00	151.50	1	5,398	0.02%
2020/06/08	1	150.00	1	148.50	148.50	0	5,491	0.00%
2020/06/04	1	152.50	6	150.33	152.00	-5	5,543	-0.09%
2020/06/03	1	151.00	5	151.20	151.00	-4	5,575	-0.07%
2020/06/02	3	150.67	1	149.00	149.00	2	5,606	0.04%
2020/06/01	5	150.50	3	150.33	150.00	2	5,617	0.04%
2020/05/28	7	150.29	6	152.42	148.00	1	5,641	0.02%
2020/05/27	10	152.90	10	153.55	152.00	0	5,630	0.00%
2020/05/26	1	149.50	10	152.60	153.00	-9	5,605	-0.16%
2020/05/25	15	146.57	20	147.50	148.00	-5	5,467	-0.09%
2020/05/22	6	143.17	1	146.00	143.00	5	5,360	0.09%
2020/05/21	8	141.31	12	144.42	147.00	-4	5,300	-0.08%
2020/05/20	2	135.00	1	135.50	135.50	1	5,122	0.02%
2020/05/19	2	135.25	7	135.29	135.00	-5	5,135	-0.10%
2020/05/18	11	135.95	2	135.75	134.00	9	5,106	0.18%
2020/05/15	2	143.50	2	141.50	144.00	0	4,946	0.00%
2020/05/14	2	143.25	1	143.00	141.00	1	4,963	0.02%
2020/05/13	3	145.83	17	145.26	145.50	-14	4,927	-0.28%
2020/05/12	15	144.43	13	143.85	144.00	2	4,894	0.04%
2020/05/11	3	146.33	1	148.00	146.00	2	4,952	0.04%
2020/05/08	31	142.06	58	140.92	144.00	-27	4,862	-0.56%
2020/05/07	31	137.21	12	135.83	137.50	19	4,729	0.40%
2020/05/06	17	134.00	10	133.10	134.00	7	4,677	0.15%
2020/05/05	19	132.08	15	132.70	132.00	4	4,652	0.09%
2020/05/04	3	131.67	0	0.00	130.50	3	4,519	0.07%
2020/04/30	0	0.00	2	128.50	130.00	-2	4,509	-0.04%
2020/04/27	0	0.00	2	121.50	122.00	-2	4,804	-0.04%
2020/04/24	2	121.00	0	0.00	120.50	2	4,819	0.04%
2020/04/23	2	122.50	0	0.00	123.00	2	4,852	0.04%
2020/04/22	0	0.00	1	120.50	121.50	-1	4,857	-0.02%
2020/04/20	0	0.00	2	124.75	124.50	-2	4,968	-0.04%
2020/04/16	0	0.00	3	124.50	123.50	-3	5,017	-0.06%
2020/04/15	0	0.00	1	124.00	123.00	-1	5,046	-0.02%
2020/04/14	2	120.00	4	120.00	120.00	-2	5,035	-0.04%
2020/04/10	0	0.00	1	117.00	117.00	-1	5,134	-0.02%
2020/04/08	0	0.00	5	117.50	117.00	-5	5,322	-0.09%
2020/04/07	0	0.00	1.5	116.33	116.00	-1.5	5,334	-0.03%
2020/04/01	1	107.00	2	106.25	107.00	-1	5,386	-0.02%
2020/03/31	2	108.25	1	108.00	106.00	1	5,684	0.02%
2020/03/27	0	0.00	2	105.00	105.50	-2	5,896	-0.03%
2020/03/25	7	105.64	8	105.06	105.50	-1	5,822	-0.02%
2020/03/23	0	0.00	0.5	93.00	92.60	-0.5	5,773	-0.01%
2020/03/20	0.3	97.50	2	96.40	97.50	-1.7	5,760	-0.03%
2020/03/19	2	90.75	0	0.00	90.00	2	5,736	0.03%
2020/03/18	5	103.90	1	105.00	100.00	4	5,755	0.07%
2020/03/17	0	0.00	1	101.00	101.00	-1	5,731	-0.02%
2020/03/16	1	108.00	3	107.33	104.50	-2	5,664	-0.04%
2020/03/13	1	104.50	4	104.50	109.00	-3	5,656	-0.05%
2020/03/12	7	116.93	2	119.00	115.50	5	5,564	0.09%
2020/03/11	3	125.67	1	125.50	125.50	2	5,449	0.04%
2020/03/10	2.2	123.41	5	124.10	125.50	-2.8	5,433	-0.05%
2020/03/09	7	120.14	4	123.00	119.00	3	5,367	0.06%
2020/03/06	4	125.38	2	124.75	125.50	2	5,320	0.04%
2020/03/05	4	123.25	0	0.00	123.50	4	5,330	0.08%
2020/03/04	1	122.50	0	0.00	122.50	1	5,336	0.02%
2020/03/03	2	123.75	0	0.00	123.50	2	5,354	0.04%
2020/03/02	0	0.00	1	117.50	119.00	-1	5,356	-0.02%
2020/02/27	2.2	120.00	4	126.88	120.00	-1.8	5,411	-0.03%
2020/02/26	4	127.13	0	0.00	128.00	4	5,350	0.07%
2020/02/24	1	126.00	1	126.50	126.50	0	5,387	0.00%
2020/02/20	1	128.50	2	131.00	127.50	-1	5,410	-0.02%
2020/02/19	1	128.50	0	0.00	127.50	1	5,414	0.02%
2020/02/17	3	129.33	2	128.75	128.50	1	5,496	0.02%
2020/02/14	0.2	128.00	0	0.00	128.50	0.2	5,517	0.00%
2020/02/13	1	127.00	1	128.00	127.50	0	5,663	0.00%
2020/02/12	10.2	127.49	10	127.25	127.50	0.2	5,725	0.00%
2020/02/10	0	0.00	1	120.00	117.50	-1	5,887	-0.02%
2020/02/06	0	0.00	1	120.00	121.00	-1	6,165	-0.02%
2020/02/05	2	118.00	1	118.00	118.50	1	6,355	0.02%
2020/02/04	6	117.67	6	119.33	119.50	0	6,449	0.00%
2020/02/03	2	112.00	2	108.50	112.00	0	6,647	0.00%
2020/01/31	6.1	116.25	6	117.50	115.50	0.1	6,521	0.00%
2020/01/30	11	122.68	2	122.50	122.50	9	6,415	0.14%
2020/01/20	0	0.00	1	136.00	136.00	-1	6,360	-0.02%
2020/01/17	1	135.50	1	134.00	135.50	0	6,369	0.00%
2020/01/16	3	133.50	0	0.00	134.50	3	6,364	0.05%
2020/01/15	1	134.00	0	0.00	132.00	1	6,397	0.02%
2020/01/14	1	135.00	1	135.00	136.00	0	6,455	0.00%
2020/01/13	0	0.00	2	133.00	134.50	-2	6,416	-0.03%
2020/01/10	3	129.00	0	0.00	129.00	3	6,453	0.05%
2020/01/09	11	132.36	10	131.00	131.00	1	6,502	0.02%
2020/01/08	2	127.50	0	0.00	127.00	2	6,533	0.03%
2020/01/07	1	131.00	0	0.00	129.50	1	6,544	0.02%
2020/01/06	11	132.86	10	132.00	132.00	1	6,526	0.02%
2020/01/03	13	137.50	17	135.82	133.00	-4	6,586	-0.06%
2020/01/02	5	136.80	1	137.50	137.50	4	6,633	0.06%
2019/12/31	0	0.00	5	137.50	137.00	-5	6,621	-0.08%
2019/12/30	10	137.20	11	136.91	136.50	-1	6,600	-0.02%
2019/12/27	1	135.50	4	137.00	135.00	-3	6,597	-0.05%
2019/12/26	20.3	135.25	26	134.98	135.50	-5.7	6,497	-0.09%
2019/12/25	22	128.61	29	129.90	131.50	-7	6,244	-0.11%
2019/12/24	4	125.00	1	125.00	125.00	3	6,056	0.05%
2019/12/23	0	0.00	2	125.00	125.00	-2	6,086	-0.03%
2019/12/20	3	124.50	0	0.00	125.00	3	6,103	0.05%
2019/12/19	4	125.00	1	125.50	124.50	3	6,160	0.05%
2019/12/18	1	124.50	2	126.50	124.00	-1	6,181	-0.02%
2019/12/17	5	124.50	0	0.00	124.50	5	6,162	0.08%
2019/12/16	1	124.50	0	0.00	125.00	1	6,203	0.02%
2019/12/13	1	123.00	1	123.50	123.50	0	6,311	0.00%
2019/12/12	4	121.25	7	121.29	121.00	-3	6,307	-0.05%
2019/12/09	2	124.50	0	0.00	123.00	2	6,764	0.03%
2019/12/06	2	123.25	1	123.50	123.00	1	6,779	0.01%
2019/12/05	3	123.50	0	0.00	123.00	3	6,943	0.04%
2019/12/04	3	121.83	1	122.00	122.00	2	7,002	0.03%
2019/12/03	3	121.50	1	122.00	122.50	2	7,155	0.03%
2019/12/02	7	119.50	0	0.00	120.00	7	7,182	0.10%
2019/11/28	1	126.50	1	127.00	125.50	0	7,159	0.00%
2019/11/27	1	126.50	0.3	126.50	127.00	0.7	7,234	0.01%
2019/11/26	3	126.00	4	126.38	126.00	-1	7,256	-0.01%
2019/11/25	1	122.50	1	122.00	122.00	0	7,193	0.00%
2019/11/21	1	121.00	2	119.00	121.00	-1	7,340	-0.01%
2019/11/20	1	121.50	1	122.00	121.50	0	7,361	0.00%
2019/11/19	0	0.00	1	124.00	125.00	-1	7,409	-0.01%
2019/11/18	5	125.90	1	126.00	124.50	4	7,413	0.05%
2019/11/15	0	0.00	3	126.83	126.50	-3	7,478	-0.04%
2019/11/14	2.3	124.78	0	0.00	126.00	2.3	7,486	0.03%
2019/11/13	0	0.00	2.4	125.91	125.50	-2.4	7,477	-0.03%
2019/11/12	4	121.50	3	121.00	124.00	1	7,479	0.01%
2019/11/11	0	0.00	14	118.43	117.50	-14	7,539	-0.19%
2019/11/08	5	119.00	5	121.80	119.00	0	7,534	0.00%
2019/11/07	8	121.38	3	121.83	121.00	5	7,592	0.07%
2019/11/06	6	126.58	3	129.50	125.00	3	7,518	0.04%
2019/11/05	3	131.83	3	131.50	130.50	0	7,426	0.00%
2019/11/04	18	132.25	1	134.00	131.00	17	7,382	0.23%
2019/11/01	2	129.00	3	130.33	133.00	-1	7,208	-0.01%
2019/10/31	9	129.78	6	129.83	127.50	3	7,219	0.04%
2019/10/30	2	125.25	2	125.50	125.50	0	7,228	0.00%
2019/10/29	3	126.00	0	0.00	126.00	3	7,315	0.04%
2019/10/25	2	128.50	2	129.25	128.00	0	7,378	0.00%
2019/10/24	2	128.00	1	129.00	129.00	1	7,422	0.01%
2019/10/23	2	127.75	1	131.00	128.00	1	7,488	0.01%
2019/10/22	1	131.00	2	131.00	130.50	-1	7,499	-0.01%
2019/10/21	0	0.00	1	129.00	128.50	-1	7,552	-0.01%
2019/10/18	0	0.00	5	127.80	127.50	-5	7,800	-0.06%
2019/10/17	0	0.00	2	123.75	124.50	-2	7,819	-0.03%
2019/10/16	4	123.00	4	119.50	122.50	0	7,800	0.00%
2019/10/15	4	127.00	0	0.00	123.50	4	7,789	0.05%
2019/10/14	1	128.50	6	127.58	126.50	-5	7,838	-0.06%
2019/10/09	4	122.13	2	122.50	124.00	2	7,876	0.03%
2019/10/08	7	126.07	0	0.00	125.00	7	7,870	0.09%
2019/10/07	2	131.00	0	0.00	131.50	2	7,906	0.03%
2019/10/03	1	126.00	1	123.59	126.50	0	7,966	0.00%
2019/10/01	1	129.00	2	129.50	129.50	-1	7,933	-0.01%
2019/09/27	2	125.25	0	0.00	125.50	2	7,941	0.03%
2019/09/25	1	128.50	1	129.00	128.50	0	8,040	0.00%
2019/09/24	0	0.00	2	129.00	128.50	-2	8,341	-0.02%
2019/09/23	2	131.50	13	130.58	130.50	-11	8,363	-0.13%
2019/09/20	2	132.25	2	133.25	133.00	0	8,474	0.00%
2019/09/19	2	132.00	3	132.00	132.00	-1	8,483	-0.01%
2019/09/18	4	134.88	0	0.00	134.50	4	8,440	0.05%
2019/09/17	1	140.50	3	139.50	140.00	-2	8,313	-0.02%
2019/09/16	2	139.25	6	138.83	139.00	-4	8,364	-0.05%
2019/09/12	2	133.50	5	136.50	136.00	-3	8,359	-0.04%
2019/09/11	0	0.00	2	131.00	130.00	-2	8,218	-0.02%
2019/09/10	2	128.00	2.2	127.80	127.50	-0.2	8,177	0.00%
2019/09/09	8	129.19	2	129.50	128.00	6	8,163	0.07%
2019/09/06	10	136.35	3	137.00	135.50	7	8,020	0.09%
2019/09/05	3	138.83	5	138.40	139.50	-2	8,001	-0.02%
2019/09/03	3	134.17	1	133.50	133.50	2	8,053	0.02%
2019/09/02	2	134.00	2	132.00	133.50	0	8,114	0.00%
2019/08/30	1	136.00	2	135.75	132.00	-1	8,096	-0.01%
2019/08/29	10	135.50	11	136.41	136.50	-1	8,041	-0.01%
2019/08/28	1	135.50	1	135.00	135.50	0	8,050	0.00%
2019/08/27	0	0.00	4	135.63	133.50	-4	8,051	-0.05%
2019/08/26	5	133.20	0.4	132.00	131.50	4.6	8,014	0.06%
2019/08/23	3	137.17	0	0.00	139.00	3	7,968	0.04%
2019/08/22	2	138.00	1	138.50	139.50	1	7,947	0.01%
2019/08/21	3	135.83	2	136.25	137.00	1	7,910	0.01%
2019/08/20	6	136.83	8	138.38	135.50	-2	7,986	-0.03%
2019/08/19	2	133.00	5	134.30	134.00	-3	7,943	-0.04%
2019/08/16	7	133.07	4	133.63	131.50	3	7,919	0.04%
2019/08/15	2	131.00	2	131.50	132.50	0	7,896	0.00%
2019/08/14	2.2	133.77	17.1	133.77	134.50	-15	7,857	-0.19%
2019/08/13	22	127.57	12	127.63	127.00	10	7,700	0.13%
2019/08/12	6	126.50	6	129.75	125.00	0	7,680	0.00%
2019/08/08	10.2	125.26	21	124.48	126.00	-10.8	7,580	-0.14%
2019/08/07	8	122.50	8	123.00	121.50	0	7,480	0.00%
2019/08/06	0	0.00	6	116.50	119.00	-6	7,366	-0.08%
2019/08/05	1	116.50	0	0.00	115.50	1	7,333	0.01%
2019/08/02	8	119.25	0	0.00	118.00	8	7,331	0.11%
2019/08/01	20	124.68	20	125.88	126.00	0	7,255	0.00%
2019/07/31	4.2	120.83	3	121.33	120.00	1.2	6,983	0.02%
2019/07/30	3	117.67	0	0.00	119.50	3	6,906	0.04%
2019/07/29	2	121.75	0	0.00	121.50	2	6,894	0.03%
2019/07/26	11	123.00	15.9	125.14	124.00	-4.9	6,936	-0.07%
2019/07/25	12	120.92	11	122.77	123.00	1	6,856	0.01%
2019/07/24	2	118.75	5	119.50	120.50	-3	6,787	-0.04%
2019/07/23	13	122.04	17	119.38	119.50	-4	6,821	-0.06%
2019/07/22	25	119.84	27	121.22	121.50	-2	6,689	-0.03%
2019/07/19	2	114.00	14	114.43	115.00	-12	6,405	-0.19%
2019/07/18	1	109.00	4	110.25	109.00	-3	6,313	-0.05%
2019/07/17	1	112.00	2	112.25	110.00	-1	6,334	-0.02%
2019/07/16	1.2	111.80	3	113.00	111.00	-1.9	6,304	-0.03%
2019/07/15	12	112.25	7	111.93	113.00	5	6,262	0.08%
2019/07/12	1	109.50	10	109.45	110.00	-9	6,250	-0.14%
2019/07/11	2	107.75	16	107.13	108.50	-14	6,257	-0.22%
2019/07/10	20.3	105.45	16	103.25	102.50	4.3	6,288	0.07%
2019/07/09	0	0.00	11	100.00	101.00	-11	6,206	-0.18%
2019/07/08	7	99.23	1	98.90	99.10	6	6,186	0.10%
2019/07/05	1	100.00	0	0.00	100.50	1	6,183	0.02%
2019/07/04	5.4	100.43	1	99.80	101.00	4.4	6,247	0.07%
2019/07/03	3	101.33	11	101.35	99.80	-8	6,297	-0.13%
2019/07/02	1	103.00	6	102.00	102.50	-5	6,275	-0.08%
2019/07/01	1	100.50	12	102.53	103.00	-11	6,241	-0.18%
2019/06/28	35	93.83	20	94.20	93.70	15	5,961	0.25%
2019/06/27	8	96.74	19	97.25	95.60	-11	6,064	-0.18%
2019/06/26	8	94.65	1	94.50	94.80	7	6,140	0.11%
2019/06/25	1	94.40	1	96.00	94.80	0	6,124	0.00%
2019/06/21	24	96.48	3	96.23	95.10	21	6,306	0.33%
2019/06/20	14	97.99	1	97.30	98.50	13	6,166	0.21%
2019/06/19	2	93.45	4	93.53	95.70	-2	6,030	-0.03%
2019/06/18	3	91.07	2	90.50	91.40	1	5,919	0.02%
2019/06/17	6	90.25	2	89.90	90.10	4	5,896	0.07%
2019/06/14	4	90.08	1	91.50	88.50	3	5,878	0.05%
2019/06/13	1	90.60	3	91.03	90.10	-2	5,873	-0.03%
2019/06/12	5	90.80	12	91.53	91.70	-7	5,956	-0.12%
2019/06/11	4	88.75	6	89.68	88.30	-2	5,952	-0.03%
2019/06/10	0	0.00	2	85.65	87.00	-2	5,811	-0.03%
2019/06/06	7	82.70	4	82.10	82.00	3	5,772	0.05%
2019/06/05	5	84.62	2	84.40	84.20	3	5,737	0.05%
2019/06/04	2	84.20	1	83.40	83.40	1	5,710	0.02%
2019/06/03	3	85.10	2	86.25	85.90	1	5,677	0.02%
2019/05/31	1	82.50	1	83.80	85.90	0	5,758	0.00%
2019/05/30	0	0.00	3	83.03	82.90	-3	5,783	-0.05%
2019/05/29	2	79.35	2	80.65	80.00	0	5,862	0.00%
2019/05/28	3	80.53	1	82.50	80.00	2	5,885	0.03%
2019/05/27	1	81.80	1	82.30	81.70	0	5,889	0.00%
2019/05/24	0	0.00	1	85.90	84.70	-1	5,874	-0.02%
2019/05/23	5	86.96	2	87.50	86.00	3	5,909	0.05%
2019/05/22	3	90.17	3	91.03	88.30	0	5,997	0.00%
2019/05/21	1	90.10	3	89.47	90.60	-2	6,014	-0.03%
2019/05/20	2	86.75	0	0.00	87.60	2	6,031	0.03%
2019/05/17	2	92.84	27	91.34	89.90	-25	5,988	-0.42%
2019/05/16	4	95.68	2	94.90	92.70	2	6,015	0.03%
2019/05/15	1	97.70	2	97.00	97.90	-1	6,111	-0.02%
2019/05/13	1.2	92.68	1	94.00	92.80	0.2	6,252	0.00%
2019/05/10	4	98.62	3	98.00	97.50	1	6,207	0.02%
2019/05/09	6	99.13	4	99.15	98.60	2	6,259	0.03%
2019/05/08	1	93.60	5	96.48	97.90	-4	6,174	-0.06%
2019/05/07	1	94.80	0	0.00	94.60	1	6,146	0.02%
2019/05/06	2	93.00	1	93.80	93.40	1	6,159	0.02%
2019/05/03	2	99.70	0	0.00	100.50	2	6,090	0.03%
2019/04/29	2	99.65	1	103.00	97.50	1	6,528	0.02%
2019/04/26	1	100.00	1	99.70	100.00	0	6,595	0.00%
2019/04/25	2	103.25	1	103.50	102.00	1	6,748	0.01%
2019/04/24	1	102.50	3	102.67	103.50	-2	6,934	-0.03%
2019/04/23	4	104.13	3	105.33	103.50	1	6,876	0.01%
2019/04/22	2	108.75	1	108.50	107.50	1	6,782	0.01%
2019/04/19	4	107.25	4	106.38	107.00	0	6,710	0.00%
2019/04/18	5	108.40	7.1	107.64	107.50	-2.1	6,646	-0.03%
2019/04/17	5	111.20	8	111.06	111.50	-3	6,561	-0.05%
2019/04/16	4.1	106.79	9	108.11	109.00	-4.9	6,455	-0.08%
2019/04/15	15	103.43	2	101.75	102.00	13	6,270	0.21%
2019/04/12	2	101.00	0	0.00	100.50	2	6,194	0.03%
2019/04/11	1	100.50	0	0.00	101.50	1	6,168	0.02%
2019/04/10	0	0.00	3	103.17	103.50	-3	6,091	-0.05%
2019/04/09	1	99.60	2	102.00	99.70	-1	6,018	-0.02%
2019/04/08	6	100.07	1	101.50	99.40	5	5,901	0.08%
2019/04/03	4	102.13	0	0.00	100.50	4	5,827	0.07%
2019/04/02	10	104.20	11	104.86	104.50	-1	5,757	-0.02%
2019/04/01	7	106.79	3	105.67	102.50	4	5,726	0.07%
2019/03/29	0	0.00	7	105.71	106.50	-7	5,539	-0.13%
2019/03/28	0	0.00	8	98.85	97.00	-8	5,363	-0.15%
2019/03/27	11	101.03	1	103.00	99.60	10	5,392	0.19%
2019/03/26	2	97.40	0	0.00	98.40	2	5,369	0.04%
2019/03/25	0	0.00	4	92.90	93.50	-4	5,347	-0.07%
2019/03/22	1	98.20	0	0.00	96.10	1	5,353	0.02%
2019/03/21	2	99.45	2	98.05	98.00	0	5,329	0.00%
2019/03/20	1	98.20	3	97.57	96.60	-2	5,318	-0.04%
2019/03/19	0	0.00	3	97.83	97.00	-3	5,316	-0.06%
2019/03/18	12	98.48	28	97.86	97.30	-16	5,336	-0.30%
2019/03/15	2	99.25	5	98.90	98.00	-3	5,323	-0.06%
2019/03/14	20	94.38	5	96.22	96.30	15	5,242	0.29%
2019/03/13	1	92.30	0	0.00	92.00	1	5,229	0.02%
2019/03/12	0	0.00	1	93.30	93.50	-1	5,329	-0.02%
2019/03/11	1	93.00	0	0.00	91.60	1	5,409	0.02%
2019/03/08	3	93.67	1	93.70	93.80	2	5,478	0.04%
2019/03/07	0	0.00	1	92.80	93.30	-1	5,476	-0.02%
2019/03/06	3	91.43	1	93.00	93.00	2	5,457	0.04%
2019/03/05	0	0.00	2	93.65	94.90	-2	5,344	-0.04%
2019/03/04	2	92.65	0	0.00	93.00	2	5,294	0.04%
2019/02/27	1	94.50	0	0.00	95.20	1	5,163	0.02%
2019/02/26	2	95.50	2	95.20	94.10	0	5,066	0.00%
2019/02/25	2	95.55	1	95.50	96.50	1	4,981	0.02%
2019/02/22	41	93.26	42	94.19	93.50	-1	4,873	-0.02%
2019/02/21	22	92.35	28	92.90	92.30	-6	4,762	-0.13%
2019/02/20	2	91.50	2	91.15	90.20	0	4,623	0.00%
2019/02/19	5	89.42	5	89.64	90.00	0	4,541	0.00%
2019/02/18	1	88.10	0	0.00	87.70	1	4,454	0.02%
2019/02/15	2	87.90	2	88.60	88.20	0	4,421	0.00%
2019/02/14	8	88.00	9	87.36	87.00	-1	4,304	-0.02%
2019/02/13	5	85.52	4	84.70	84.50	1	4,141	0.02%
2019/02/12	6	83.08	2	84.15	82.00	4	4,023	0.10%
2019/01/30	0	0.00	25	80.27	80.00	-25	3,887	-0.64%
2019/01/29	1	78.50	2	78.50	77.40	-1	3,802	-0.03%
2019/01/28	9	78.20	10	78.97	77.50	-1	3,806	-0.03%
2019/01/25	3	79.23	3	78.80	78.70	0	3,827	0.00%
2019/01/24	3	80.00	3	80.10	80.10	0	3,808	0.00%
2019/01/23	9	82.36	0	0.00	81.50	9	3,787	0.24%
2019/01/22	1	78.50	4	79.05	79.50	-3	3,554	-0.08%
2019/01/21	4	79.53	6	79.83	80.40	-2	3,406	-0.06%
2019/01/18	29	78.72	35	77.17	76.60	-6	3,335	-0.18%
2019/01/17	15	75.81	18	75.57	74.30	-3	3,250	-0.09%
2019/01/16	2	75.55	8	74.13	75.70	-6	3,108	-0.19%
2019/01/11	1	69.00	9	69.50	68.70	-8	2,976	-0.27%
2019/01/10	6	68.10	0	0.00	68.40	6	2,975	0.20%
2019/01/09	6	68.55	1	69.00	68.50	5	2,971	0.17%
2019/01/08	5	68.48	4	69.50	69.00	1	2,977	0.03%
2019/01/07	1	69.00	2	67.65	68.60	-1	2,978	-0.03%
2019/01/04	3	63.93	0	0.00	65.30	3	3,006	0.10%
2019/01/03	2	66.50	0	0.00	66.60	2	3,043	0.07%
2019/01/02	6	66.65	0	0.00	66.50	6	3,099	0.19%
2018/12/28	0	0.00	1	66.50	65.70	-1	3,089	-0.03%
2018/12/27	3	66.07	0	0.00	65.40	3	3,084	0.10%
2018/12/26	21	66.13	19	66.02	64.50	2	3,070	0.07%
2018/12/24	2	67.35	4	66.83	67.50	-2	3,068	-0.07%
2018/12/22	4	67.00	0	0.00	66.80	4	3,061	0.13%
2018/12/21	3	66.40	1	64.60	67.50	2	3,076	0.07%
2018/12/19	0	0.00	1	69.00	67.40	-1	2,947	-0.03%
2018/12/18	1	69.00	1	72.60	68.90	0	2,836	0.00%
2018/12/14	2	77.60	0	0.00	77.30	2	2,734	0.07%
2018/12/12	6	81.50	0	0.00	81.20	6	2,686	0.22%
2018/12/11	3	80.50	7	80.43	81.00	-4	2,684	-0.15%
2018/12/10	4	77.30	3	77.93	77.50	1	2,655	0.04%
2018/12/07	3	76.67	1	76.80	76.20	2	2,633	0.08%
2018/12/06	7	78.34	10	78.90	76.30	-3	2,565	-0.12%
2018/12/05	12	84.44	0	0.00	82.90	12	2,542	0.47%
2018/12/04	0	0.00	6	86.92	88.10	-6	2,457	-0.24%
2018/12/03	1	80.10	5	76.12	80.10	-4	2,343	-0.17%
2018/11/30	8	73.36	1	75.20	72.90	7	2,262	0.31%
2018/11/29	4	76.53	5	75.96	75.00	-1	2,259	-0.04%
2018/11/28	3	73.17	0	0.00	73.80	3	2,275	0.13%
2018/11/27	2	70.60	6	73.75	72.60	-4	2,265	-0.18%
2018/11/26	1	68.90	1	69.50	69.00	0	2,259	0.00%
2018/11/21	3	71.47	1	71.30	71.50	2	2,432	0.08%
2018/11/16	2	71.00	2	71.00	70.60	0	2,532	0.00%
2018/11/14	2	70.00	0	0.00	70.00	2	2,591	0.08%
2018/11/06	1	72.80	1	73.90	70.00	0	2,714	0.00%
2018/11/05	34	70.65	0	0.00	72.00	34	2,727	1.25%
2018/11/02	4	70.50	5	70.40	68.90	-1	2,730	-0.04%
2018/10/31	0	0.00	1	61.00	61.90	-1	2,732	-0.04%
2018/10/29	0	0.00	1	58.90	57.10	-1	2,798	-0.04%
2018/10/26	1	54.20	0	0.00	56.20	1	2,892	0.03%
2018/10/24	1	65.80	0	0.00	65.70	1	2,905	0.03%
2018/10/23	0	0.00	1	68.20	67.50	-1	2,860	-0.03%
2018/10/22	4	73.30	6	72.80	72.50	-2	2,837	-0.07%
2018/10/19	2	71.80	0	0.00	74.60	2	2,830	0.07%
2018/10/16	0	0.00	4	73.30	74.00	-4	2,861	-0.14%
2018/10/15	1	69.60	1	69.10	70.40	0	2,879	0.00%
2018/10/12	5	68.86	3	68.20	69.50	2	2,859	0.07%
2018/10/09	4	78.08	1	77.50	78.00	3	2,747	0.11%
2018/10/05	1	81.60	0	0.00	81.60	1	2,732	0.04%
2018/10/04	2	86.70	2	85.80	86.70	0	2,713	0.00%
2018/10/03	1	85.30	1	84.70	85.30	0	2,723	0.00%
2018/10/02	3	85.40	0	0.00	85.40	3	2,727	0.11%
2018/10/01	2	85.60	2	86.00	88.10	0	2,723	0.00%
2018/09/28	1	84.80	0	0.00	86.00	1	2,749	0.04%
2018/09/25	1	82.50	0	0.00	83.70	1	2,725	0.04%
2018/09/19	0	0.00	1	82.10	80.70	-1	2,698	-0.04%
2018/09/18	1	82.60	1	81.50	81.50	0	2,697	0.00%
2018/09/14	0	0.00	1	84.50	84.40	-1	2,685	-0.04%
2018/09/10	1	79.50	0	0.00	78.00	1	2,613	0.04%
2018/09/06	28	90.06	0	0.00	88.60	28	2,625	1.07%
2018/08/31	1	89.10	1	88.60	88.80	0	2,592	0.00%
2018/08/30	1	89.00	3	88.40	88.40	-2	2,579	-0.08%
2018/08/29	1	93.50	1	94.30	94.40	0	2,556	0.00%
2018/08/28	3	92.60	0	0.00	92.50	3	2,553	0.12%
2018/08/20	0	0.00	1	88.70	88.50	-1	2,505	-0.04%
2018/08/17	1	91.50	0	0.00	91.10	1	2,471	0.04%
2018/08/13	0	0.00	2	98.00	93.60	-2	2,460	-0.08%
2018/08/10	0	0.00	1	100.50	99.00	-1	2,449	-0.04%
2018/08/09	2	96.60	0	0.00	99.20	2	2,407	0.08%
2018/08/08	1	97.40	18	97.96	98.00	-17	2,384	-0.71%
2018/08/07	10	95.87	11	96.56	94.30	-1	2,351	-0.04%
2018/08/06	3	95.67	0	0.00	94.90	3	2,370	0.13%
2018/08/03	6	95.60	1	94.20	94.10	5	2,562	0.20%
2018/08/02	21	97.43	13	96.96	98.50	8	2,562	0.31%
2018/08/01	1	95.70	2	96.00	96.00	-1	2,486	-0.04%
2018/07/25	2	82.50	2	82.15	83.90	0	2,506	0.00%
2018/07/24	1	82.30	0	0.00	83.60	1	2,546	0.04%
2018/07/20	0	0.00	4	82.45	84.80	-4	2,676	-0.15%
2018/07/13	0	0.00	1	77.00	77.00	-1	2,972	-0.03%
2018/07/12	1	74.20	0	0.00	75.20	1	2,959	0.03%
2018/07/10	0	0.00	1	76.10	75.80	-1	3,002	-0.03%
2018/07/06	1	73.60	0	0.00	73.00	1	3,019	0.03%
2018/07/05	1	79.60	0	0.00	78.90	1	2,975	0.03%
2018/06/25	1	78.60	0	0.00	78.30	1	3,161	0.03%
2018/06/19	1	85.00	0	0.00	84.10	1	3,305	0.03%
2018/06/11	0	0.00	1	89.50	89.20	-1	3,430	-0.03%
2018/06/08	1	88.50	17	88.28	88.60	-16	3,424	-0.47%
2018/06/07	3	87.43	4	86.80	87.00	-1	3,381	-0.03%
2018/06/06	17	88.64	1	88.60	87.90	16	3,391	0.47%
2018/06/05	1	87.00	0	0.00	87.10	1	3,351	0.03%
2018/05/29	2	83.25	1	82.80	82.80	1	3,291	0.03%
2018/05/25	1	81.10	1	83.10	83.40	0	3,301	0.00%
2018/05/24	1	82.30	1	82.90	82.50	0	3,325	0.00%
2018/05/23	1	84.10	1	83.90	83.90	0	3,379	0.00%
2018/05/18	0	0.00	1	85.10	85.10	-1	3,412	-0.03%
2018/05/17	0	0.00	2	84.30	84.70	-2	3,401	-0.06%
2018/05/14	5	83.86	3	83.43	83.60	2	3,457	0.06%
2018/05/11	5	82.42	5	82.92	83.60	0	3,406	0.00%
2018/05/10	1	77.60	2	76.85	79.40	-1	3,197	-0.03%
2018/05/09	1	72.50	1	72.60	72.20	0	3,141	0.00%
2018/05/08	2	70.45	1	70.80	71.10	1	3,089	0.03%
2018/05/07	1	68.60	1	69.70	69.50	0	3,062	0.00%
2018/05/03	2	73.60	1	75.30	73.30	1	3,006	0.03%
2018/05/02	1	72.50	1	72.90	73.00	0	2,976	0.00%
2018/04/23	2	78.40	0	0.00	78.00	2	2,818	0.07%
2018/04/20	0	0.00	1	84.30	84.10	-1	2,781	-0.04%
2018/04/19	2	84.05	1	84.70	84.50	1	2,823	0.04%
2018/04/18	1	88.00	0	0.00	87.60	1	2,796	0.04%
2018/04/09	1	88.00	0.5	88.00	87.50	0.5	2,778	0.02%
2018/04/03	1	93.00	0	0.00	91.70	1	2,747	0.04%
2018/03/31	1	93.70	0	0.00	93.80	1	2,815	0.04%
2018/03/29	1	95.60	0	0.00	95.70	1	2,844	0.04%
2018/03/28	0	0.00	0.5	95.00	94.10	-0.5	2,833	-0.02%
2018/03/27	1	97.20	0	0.00	96.60	1	2,851	0.04%
2018/03/22	5	100.00	0	0.00	98.10	5	3,053	0.16%
2018/03/21	0	0.00	1	101.00	101.50	-1	3,027	-0.03%
2018/03/16	1	106.00	0	0.00	110.00	1	3,068	0.03%
2018/03/15	0	0.00	1	107.50	108.00	-1	3,106	-0.03%
2018/03/12	1	102.00	0	0.00	102.00	1	3,292	0.03%
2018/03/07	0	0.00	1	102.00	102.00	-1	3,449	-0.03%
2018/03/02	2	104.00	2	104.50	104.00	0	3,521	0.00%
2018/02/26	1	110.00	4	110.00	109.50	-3	3,510	-0.09%
2018/02/23	0	0.00	6	111.00	111.00	-6	3,484	-0.17%
2018/02/22	0	0.00	1	106.00	107.00	-1	3,427	-0.03%
2018/02/09	0	0.00	1	100.50	101.00	-1	3,417	-0.03%
2018/02/08	1	98.80	0	0.00	99.30	1	3,395	0.03%
2018/02/07	1	100.00	2	98.60	98.10	-1	3,375	-0.03%
2018/02/06	1	96.50	0	0.00	95.40	1	3,387	0.03%
2018/02/05	4	100.63	1	100.00	100.50	3	3,360	0.09%
2018/02/02	2	105.00	0	0.00	105.00	2	3,340	0.06%
2018/01/30	3	103.83	0	0.00	103.00	3	3,368	0.09%
2018/01/29	0	0.00	1	107.50	106.50	-1	3,358	-0.03%
2018/01/23	0	0.00	1	99.80	100.50	-1	3,434	-0.03%
2018/01/22	1	100.00	1	101.00	101.50	0	3,522	0.00%
2018/01/19	1	99.30	1	99.20	99.10	0	3,508	0.00%
2018/01/17	2	106.50	0	0.00	103.00	2	3,398	0.06%
2018/01/16	3	110.00	0	0.00	110.00	3	3,336	0.09%
2018/01/12	0	0.00	1	109.00	109.00	-1	3,324	-0.03%
2018/01/11	0	0.00	1	103.50	103.50	-1	3,297	-0.03%
2018/01/05	0	0.00	1	103.50	102.50	-1	3,374	-0.03%
2018/01/02	1	102.50	2	103.25	104.00	-1	3,441	-0.03%