台光電 (2383)-國泰-桃園券商分點個股進出

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
510
漲跌
▲6
漲幅
+1.19%
成交量
7,789張
產業
上市電子零組件類股
1188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-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	17	504.88	20.1	506.02	510.00	-3.1	5,821	-0.05%
2024/12/02	16.1	489.62	34.6	495.29	504.00	-18.5	5,978	-0.31%
2024/11/29	2	465.00	5	467.80	468.50	-3	5,899	-0.05%
2024/11/28	13.2	465.90	10	461.20	463.00	3.2	5,999	0.05%
2024/11/27	7	469.36	12.2	468.83	467.50	-5.2	5,978	-0.09%
2024/11/26	7.6	470.30	6.1	469.52	468.00	1.5	5,967	0.02%
2024/11/25	36.2	478.97	36.8	480.18	478.00	-0.6	5,908	-0.01%
2024/11/22	20.5	486.25	18	484.35	482.00	2.5	5,846	0.04%
2024/11/21	15.4	471.36	37.1	471.69	473.00	-21.7	5,718	-0.38%
2024/11/20	12	447.33	22.7	446.86	447.50	-10.7	5,524	-0.19%
2024/11/19	15	431.83	19.3	432.64	434.00	-4.3	5,458	-0.08%
2024/11/18	13.9	431.69	5	427.90	424.50	8.9	5,479	0.16%
2024/11/15	15.1	442.49	16.1	444.83	446.50	-1.1	5,449	-0.02%
2024/11/14	8.2	441.61	7.6	442.99	441.50	0.6	5,433	0.01%
2024/11/13	8.3	435.50	19.7	436.47	438.50	-11.4	5,411	-0.21%
2024/11/12	8.6	432.75	6.7	435.71	429.00	1.9	5,429	0.04%
2024/11/11	4	433.88	8.1	435.94	435.00	-4.1	5,485	-0.07%
2024/11/08	10.3	434.39	9.3	435.53	431.50	1	5,508	0.02%
2024/11/07	4.1	437.22	5.5	435.49	435.00	-1.3	5,550	-0.02%
2024/11/06	17.4	430.12	14.4	431.18	431.50	2.9	5,565	0.05%
2024/11/05	1.2	427.71	4	428.75	427.00	-2.8	5,695	-0.05%
2024/11/04	3	424.03	3.1	428.30	427.00	0	5,850	0.00%
2024/11/01	10.5	411.17	17.3	415.13	427.00	-6.8	5,985	-0.11%
2024/10/30	3.1	419.19	2	421.25	419.50	1.1	5,993	0.02%
2024/10/29	14.4	421.96	13.1	420.05	420.00	1.4	6,144	0.02%
2024/10/28	6.4	428.48	5	430.30	429.00	1.4	6,161	0.02%
2024/10/25	3.3	429.45	6	429.00	428.50	-2.7	6,205	-0.04%
2024/10/24	46.8	433.32	31.7	427.24	428.50	15.1	6,227	0.24%
2024/10/23	15	442.02	28.1	444.63	444.00	-13.2	6,134	-0.21%
2024/10/22	8.7	431.58	10.2	436.16	436.00	-1.5	6,076	-0.02%
2024/10/21	3.1	427.06	13.2	428.95	428.50	-10.1	6,054	-0.17%
2024/10/18	27.5	425.36	16.2	420.58	420.00	11.3	6,056	0.19%
2024/10/17	19.4	425.98	33.8	426.96	431.50	-14.3	6,020	-0.24%
2024/10/16	14	413.52	11	417.14	416.00	3	5,995	0.05%
2024/10/15	26.6	417.60	32.6	417.77	418.00	-6	5,960	-0.10%
2024/10/14	31.3	418.16	21	417.57	417.50	10.3	5,955	0.17%
2024/10/11	45.4	414.73	31.1	416.15	416.00	14.3	6,013	0.24%
2024/10/09	36.1	422.55	21	420.95	419.00	15.1	5,975	0.25%
2024/10/08	21.2	426.59	21.1	430.98	433.00	0.1	5,916	0.00%
2024/10/07	14.2	425.95	5	425.20	431.50	9.2	5,896	0.16%
2024/10/04	88.9	421.85	30.2	416.28	414.50	58.7	5,872	1.00%
2024/10/01	44.1	445.71	45.3	441.30	442.00	-1.1	5,795	-0.02%
2024/09/30	29.9	456.49	7.5	447.37	447.00	22.4	5,737	0.39%
2024/09/27	36.3	469.13	25	468.58	468.00	11.3	5,820	0.19%
2024/09/26	50.4	468.72	37	471.80	466.00	13.3	5,899	0.23%
2024/09/25	5.2	467.39	8.5	468.26	473.00	-3.3	5,879	-0.06%
2024/09/24	12.3	462.16	5.1	459.87	461.50	7.2	5,876	0.12%
2024/09/23	2	470.75	13.5	468.99	468.50	-11.5	5,936	-0.19%
2024/09/20	32.1	477.00	21	474.02	472.00	11.1	6,047	0.18%
2024/09/19	4.1	471.80	23	474.39	475.00	-18.9	6,065	-0.31%
2024/09/18	22.2	465.08	20.3	460.36	458.00	2	6,102	0.03%
2024/09/16	4.3	470.64	6.1	470.85	472.00	-1.8	6,138	-0.03%
2024/09/13	36.2	471.12	16	466.54	463.50	20.2	6,170	0.33%
2024/09/12	10	474.52	17.5	475.42	479.50	-7.5	6,136	-0.12%
2024/09/11	14.1	459.21	6	456.83	456.00	8.1	6,087	0.13%
2024/09/10	11.9	472.95	12.3	460.58	458.00	-0.4	6,118	-0.01%
2024/09/09	17.3	480.56	14.8	480.02	479.50	2.6	6,082	0.04%
2024/09/06	24.4	485.64	23.4	485.32	490.50	1.1	6,104	0.02%
2024/09/05	10.6	486.02	24.2	488.25	491.00	-13.7	6,149	-0.22%
2024/09/04	36.6	478.53	22.1	483.32	468.00	14.5	6,092	0.24%
2024/09/03	35.1	495.57	60.6	498.42	500.00	-25.4	5,961	-0.43%
2024/09/02	12.5	475.01	14.8	475.78	470.50	-2.2	5,795	-0.04%
2024/08/30	22.2	453.09	26	458.37	465.00	-3.7	5,702	-0.07%
2024/08/29	21.9	440.33	20	442.80	440.00	1.9	5,615	0.03%
2024/08/28	6	450.29	23.6	450.46	451.50	-17.6	5,687	-0.31%
2024/08/27	2.3	440.48	1.2	443.30	443.50	1.2	5,691	0.02%
2024/08/26	4.1	445.65	7.7	446.26	439.00	-3.6	5,729	-0.06%
2024/08/23	7.6	443.07	5.5	444.62	446.00	2	5,708	0.04%
2024/08/22	0.1	432.50	0	0.00	433.00	0.1	5,720	0.00%
2024/08/21	2.5	430.87	0.4	432.04	430.00	2.1	5,774	0.04%
2024/08/20	3.3	431.68	0.4	434.97	431.00	2.9	5,768	0.05%
2024/08/19	21.1	439.02	17.1	437.85	437.50	4.1	5,756	0.07%
2024/08/16	2.9	440.48	10	437.81	437.50	-7.1	5,746	-0.12%
2024/08/15	9.2	435.43	9.2	432.70	436.00	0	5,737	0.00%
2024/08/14	6	434.16	5	432.90	433.00	1	5,777	0.02%
2024/08/13	40.3	435.42	14.3	428.62	428.00	26.1	5,868	0.44%
2024/08/12	17	444.29	22.1	446.14	446.50	-5.1	5,919	-0.09%
2024/08/09	29.1	448.27	23.3	442.27	439.50	5.8	5,964	0.10%
2024/08/08	36.8	441.76	30.2	439.71	442.00	6.6	5,932	0.11%
2024/08/07	20.9	439.85	21.3	439.78	444.00	-0.4	5,920	-0.01%
2024/08/06	10.7	416.24	24.8	412.62	426.50	-14.1	5,771	-0.24%
2024/08/05	10.4	385.20	11.9	385.18	388.00	-1.5	5,626	-0.03%
2024/08/02	7.1	419.85	7	416.94	413.50	0.1	5,508	0.00%
2024/08/01	15.1	430.22	6.1	424.09	420.50	9	5,502	0.16%
2024/07/31	2	440.41	1.1	437.70	438.00	0.9	5,419	0.02%
2024/07/30	3.1	416.27	1.3	424.93	431.00	1.8	5,478	0.03%
2024/07/29	3.5	422.26	3	415.50	411.00	0.5	5,583	0.01%
2024/07/26	1.9	419.96	2	419.50	416.50	-0.1	5,630	0.00%
2024/07/23	4.3	433.46	3.1	430.89	440.00	1.2	5,658	0.02%
2024/07/22	3.2	418.62	14.1	424.91	416.50	-10.8	5,673	-0.19%
2024/07/19	7.2	435.84	5	436.00	433.50	2.2	5,719	0.04%
2024/07/18	6.4	446.29	2.1	449.15	447.50	4.4	5,788	0.08%
2024/07/17	10.7	464.69	0.3	467.66	462.00	10.4	5,844	0.18%
2024/07/16	1	476.04	0.3	478.50	474.50	0.7	5,896	0.01%
2024/07/15	8.4	472.52	10.1	471.23	470.00	-1.7	5,991	-0.03%
2024/07/12	18.6	482.80	12.9	473.94	470.00	5.7	6,003	0.10%
2024/07/11	1.2	509.31	4.1	510.17	500.00	-2.9	5,985	-0.05%
2024/07/10	2	509.00	4.1	509.00	509.00	-2.1	6,077	-0.03%
2024/07/09	2.2	503.66	4	498.62	506.00	-1.9	6,162	-0.03%
2024/07/08	7.3	504.10	6.1	502.87	501.00	1.1	6,159	0.02%
2024/07/05	11.1	511.89	19.7	507.50	508.00	-8.6	6,216	-0.14%
2024/07/04	4.6	496.25	3.5	493.16	494.00	1.1	6,349	0.02%
2024/07/03	9.2	498.19	16.5	496.79	492.50	-7.2	6,460	-0.11%
2024/07/02	3	479.16	9.1	481.06	484.50	-6.1	6,606	-0.09%
2024/07/01	22.3	469.50	31.1	467.66	466.00	-8.8	6,592	-0.13%
2024/06/28	20.3	477.38	16	477.16	475.00	4.3	6,602	0.06%
2024/06/27	17	473.36	19.3	476.58	479.50	-2.3	6,631	-0.04%
2024/06/26	27.1	473.14	20.9	472.92	472.50	6.2	6,571	0.09%
2024/06/25	6.5	455.32	9.6	461.50	464.00	-3	6,528	-0.05%
2024/06/24	14	462.28	15.4	458.15	457.50	-1.4	6,484	-0.02%
2024/06/21	3	451.84	4.3	453.66	453.00	-1.3	6,455	-0.02%
2024/06/20	14.1	459.62	23.4	460.11	462.50	-9.3	6,419	-0.15%
2024/06/19	18.8	452.45	37.5	447.87	444.50	-18.7	6,483	-0.29%
2024/06/18	8	454.12	7.1	451.78	451.00	1	6,593	0.01%
2024/06/17	22.6	458.44	11.9	455.69	450.00	10.7	6,700	0.16%
2024/06/14	20.4	454.47	28.6	457.96	462.00	-8.1	6,810	-0.12%
2024/06/13	25.5	459.54	2.7	457.55	451.50	22.8	6,857	0.33%
2024/06/12	6	448.20	28	451.94	452.50	-22	6,994	-0.31%
2024/06/11	19.8	422.92	7	423.21	422.50	12.8	7,101	0.18%
2024/06/07	8.9	439.62	6.3	439.87	438.00	2.6	7,321	0.04%
2024/06/06	17.8	435.95	18	439.84	442.00	-0.2	7,507	0.00%
2024/06/05	8	434.31	10	427.90	434.50	-2	7,476	-0.03%
2024/06/04	13.4	434.83	2.1	431.23	430.50	11.3	7,583	0.15%
2024/06/03	6.4	432.31	8.9	432.60	435.00	-2.5	7,691	-0.03%
2024/05/31	6.2	412.52	2.2	415.42	408.50	4	7,645	0.05%
2024/05/30	6	419.53	5.5	419.01	415.50	0.5	7,692	0.01%
2024/05/29	1	427.07	3.3	426.56	427.00	-2.3	7,737	-0.03%
2024/05/28	12.2	430.47	8.1	425.26	422.50	4.1	7,827	0.05%
2024/05/27	9.1	437.29	5.2	434.09	434.50	3.8	7,838	0.05%
2024/05/24	3	430.01	3.4	428.96	430.50	-0.4	7,852	0.00%
2024/05/23	7.5	429.81	12	428.21	430.50	-4.6	7,897	-0.06%
2024/05/22	5.1	429.91	8.8	430.73	431.00	-3.7	7,967	-0.05%
2024/05/21	3.3	427.20	1.1	426.11	424.50	2.3	8,028	0.03%
2024/05/20	18.9	440.31	6.5	435.74	432.00	12.4	8,053	0.15%
2024/05/17	13.6	440.35	22.9	445.45	448.00	-9.3	8,074	-0.12%
2024/05/16	5.4	434.44	25.5	434.98	433.50	-20.1	8,010	-0.25%
2024/05/15	13.2	418.86	11.4	418.45	420.50	1.8	7,970	0.02%
2024/05/14	3.2	409.20	0.1	407.17	408.50	3.1	8,025	0.04%
2024/05/13	7.3	408.38	2.1	409.64	412.00	5.3	8,109	0.06%
2024/05/10	7.3	415.15	5.4	416.72	416.00	1.9	8,215	0.02%
2024/05/09	4.1	424.74	3.9	423.74	422.50	0.2	8,286	0.00%
2024/05/08	3.2	421.69	6.7	421.72	425.50	-3.5	8,360	-0.04%
2024/05/07	10	415.36	12.3	415.81	420.00	-2.3	8,507	-0.03%
2024/05/06	10	428.60	9.3	426.57	426.00	0.8	8,470	0.01%
2024/05/03	16.6	427.11	16.5	421.17	416.50	0.1	8,418	0.00%
2024/05/02	12.3	425.97	23.4	428.53	421.50	-11.1	8,368	-0.13%
2024/04/30	7.1	406.69	19.6	411.91	412.00	-12.5	8,227	-0.15%
2024/04/29	6.6	406.45	11.7	407.50	406.50	-5.1	8,230	-0.06%
2024/04/26	8.2	392.89	8	397.87	397.00	0.1	8,378	0.00%
2024/04/25	12.3	392.01	10.2	393.15	382.50	2.1	8,393	0.03%
2024/04/24	9.4	390.78	10.3	393.14	391.50	-0.9	8,323	-0.01%
2024/04/23	5.5	371.48	11.1	369.41	376.00	-5.6	8,233	-0.07%
2024/04/22	11	363.18	4.8	362.85	350.50	6.2	8,168	0.08%
2024/04/19	13.4	377.79	10	372.27	375.50	3.4	8,133	0.04%
2024/04/18	9	376.52	4.1	381.11	385.00	4.9	8,075	0.06%
2024/04/17	6.9	374.01	5	375.40	372.50	1.9	8,074	0.02%
2024/04/16	7.6	373.66	12.6	373.28	374.50	-5	8,012	-0.06%
2024/04/15	15.9	392.65	11.6	388.10	383.00	4.3	7,911	0.05%
2024/04/12	6.1	403.19	1.2	405.14	402.00	5	7,801	0.06%
2024/04/11	9.8	402.53	3.8	402.38	400.50	6	7,786	0.08%
2024/04/10	26.9	417.00	12	419.29	405.50	14.9	7,726	0.19%
2024/04/09	17	440.12	12.3	442.59	434.50	4.8	7,536	0.06%
2024/04/08	13.7	433.84	18.8	439.15	445.00	-5.1	7,447	-0.07%
2024/04/03	7.3	413.37	9.1	412.88	410.50	-1.8	7,161	-0.03%
2024/04/02	1.7	398.98	3	400.33	400.50	-1.3	7,099	-0.02%
2024/04/01	10.9	400.77	3	400.83	398.50	7.9	7,050	0.11%
2024/03/29	4.3	402.62	4.3	404.97	403.50	0	6,968	0.00%
2024/03/28	6.6	406.62	2.1	413.30	403.00	4.5	6,929	0.07%
2024/03/27	0.1	413.33	0.1	415.00	415.00	0	6,875	0.00%
2024/03/26	6.8	416.73	2.1	410.88	409.00	4.7	6,928	0.07%
2024/03/25	3.7	425.61	5.1	422.47	420.50	-1.4	6,947	-0.02%
2024/03/22	15.3	431.30	14.5	431.51	427.50	0.8	6,991	0.01%
2024/03/21	11.7	419.96	18	421.58	420.50	-6.3	6,932	-0.09%
2024/03/20	13.9	412.67	8.3	410.69	406.00	5.6	6,892	0.08%
2024/03/19	13.9	415.35	7.6	417.47	418.00	6.2	6,850	0.09%
2024/03/18	17.8	410.23	11.6	410.10	412.00	6.2	6,707	0.09%
2024/03/15	10.2	407.08	11.5	409.62	414.00	-1.3	6,620	-0.02%
2024/03/14	19.2	395.77	13	397.49	394.00	6.1	6,383	0.10%
2024/03/13	36.5	417.19	18.2	415.62	405.00	18.3	6,128	0.30%
2024/03/12	35.2	462.22	6	454.52	450.00	29.2	5,815	0.50%
2024/03/11	7	492.87	5.2	495.22	496.00	1.8	5,591	0.03%
2024/03/08	21.6	513.85	18.6	504.82	490.00	2.9	5,572	0.05%
2024/03/07	9	528.44	12.2	527.79	522.00	-3.2	5,537	-0.06%
2024/03/06	12.2	512.24	28.2	515.88	514.00	-16	5,502	-0.29%
2024/03/05	7.5	500.83	4.7	499.85	498.50	2.7	5,595	0.05%
2024/03/04	12	491.61	7	488.50	487.00	5	5,646	0.09%
2024/03/01	25.5	496.77	19.4	492.82	494.00	6.1	5,785	0.11%
2024/02/29	4.4	500.04	4.3	497.72	495.00	0.1	5,748	0.00%
2024/02/27	14.8	507.56	9.3	511.92	504.00	5.6	5,705	0.10%
2024/02/26	7.2	521.01	8.9	522.04	524.00	-1.7	5,677	-0.03%
2024/02/23	12.3	508.11	16.6	508.50	510.00	-4.3	5,669	-0.08%
2024/02/22	9.2	510.31	6.1	500.70	490.50	3.2	5,654	0.06%
2024/02/21	7.7	498.62	2	499.50	492.50	5.7	5,673	0.10%
2024/02/20	8.2	503.67	2.1	506.90	509.00	6.1	5,651	0.11%
2024/02/19	3.8	515.99	0	0.00	515.00	3.8	5,618	0.07%
2024/02/16	15.2	531.44	27.1	533.55	534.00	-11.9	5,631	-0.21%
2024/02/15	18.2	539.09	26.1	537.56	545.00	-8	5,569	-0.14%
2024/02/05	5.1	491.41	10.1	491.91	497.50	-5.1	5,468	-0.09%
2024/02/02	7	474.99	7.3	479.23	475.00	-0.2	5,374	0.00%
2024/02/01	8.4	449.02	6	450.50	450.00	2.4	5,267	0.05%
2024/01/31	17.8	471.78	16.1	468.12	461.00	1.7	5,211	0.03%
2024/01/30	6.1	453.40	9.6	462.17	470.50	-3.6	5,137	-0.07%
2024/01/29	4	431.24	3.3	425.95	431.50	0.7	5,004	0.01%
2024/01/26	5	414.90	10	414.56	414.50	-5	4,999	-0.10%
2024/01/25	4.9	425.01	6	417.42	414.50	-1.1	5,057	-0.02%
2024/01/24	5.1	432.63	9	433.77	424.50	-3.9	5,060	-0.08%
2024/01/23	11.1	436.91	13.1	435.14	439.00	-1.9	5,118	-0.04%
2024/01/22	16.2	416.95	9	429.56	435.50	7.2	5,055	0.14%
2024/01/19	1	382.24	4.2	389.52	396.00	-3.2	4,915	-0.06%
2024/01/18	4.4	383.34	6	382.75	382.00	-1.6	4,946	-0.03%
2024/01/17	4	392.98	4	388.00	385.00	0	4,957	0.00%
2024/01/16	1	385.00	6.2	388.36	392.00	-5.2	4,953	-0.10%
2024/01/15	5	385.30	6	388.00	385.00	-1	4,943	-0.02%
2024/01/12	2.1	380.29	10.1	381.55	381.50	-8	4,934	-0.16%
2024/01/11	7.2	368.52	4.3	365.49	376.00	2.9	4,942	0.06%
2024/01/10	2	361.25	2	361.00	358.50	0	4,996	0.00%
2024/01/09	0	0.00	1	370.00	366.00	-1	5,041	-0.02%
2024/01/08	1	373.99	3.3	369.30	363.00	-2.3	5,081	-0.05%
2024/01/05	0	0.00	1	364.00	365.50	-1	5,174	-0.02%
2024/01/04	4	358.25	2	359.25	361.50	2	5,204	0.04%
2024/01/03	3.5	363.14	1.5	367.60	362.50	2.1	5,278	0.04%
2024/01/02	16.5	370.93	7.1	368.07	366.00	9.4	5,306	0.18%
2023/12/29	2.1	377.86	3	379.83	382.00	-0.9	5,307	-0.02%
2023/12/28	2.1	378.76	7	381.71	377.00	-5	5,329	-0.09%
2023/12/27	1.1	373.28	2.6	376.39	377.50	-1.5	5,332	-0.03%
2023/12/26	2	374.00	2.1	374.98	374.50	-0.1	5,430	0.00%
2023/12/25	1	372.09	0	0.00	372.00	1	5,490	0.02%
2023/12/22	1.4	374.35	2	375.50	375.50	-0.6	5,507	-0.01%
2023/12/21	5	364.20	8	370.50	371.00	-3	5,527	-0.05%
2023/12/20	4	367.50	2.5	369.71	366.50	1.5	5,483	0.03%
2023/12/19	4.1	366.68	3	364.67	365.50	1.1	5,498	0.02%
2023/12/18	10.4	372.03	7.2	374.63	368.50	3.2	5,526	0.06%
2023/12/15	7.6	375.17	9	375.39	376.00	-1.4	5,540	-0.03%
2023/12/14	19	379.04	6.1	378.09	378.00	13	5,498	0.24%
2023/12/13	5	383.70	6	386.25	383.00	-1	5,483	-0.02%
2023/12/12	6.1	386.32	4	381.25	381.00	2.1	5,549	0.04%
2023/12/11	1	393.99	3.5	391.74	391.50	-2.4	5,579	-0.04%
2023/12/08	5	391.70	7.1	393.14	393.50	-2.1	5,705	-0.04%
2023/12/07	4	386.00	3	387.50	384.00	1	5,716	0.02%
2023/12/06	6	389.42	11	389.77	386.50	-5	5,793	-0.09%
2023/12/05	6.1	384.10	10	382.40	385.00	-3.9	5,852	-0.07%
2023/12/04	16	396.25	6.2	396.77	391.50	9.8	5,829	0.17%
2023/12/01	8.6	384.15	11.3	388.73	389.00	-2.7	5,874	-0.05%
2023/11/30	11.2	375.54	6.2	379.49	380.00	5.1	5,930	0.09%
2023/11/29	21	378.32	10	376.62	372.00	10.9	5,868	0.19%
2023/11/28	30.7	380.67	17	385.91	378.50	13.7	5,842	0.23%
2023/11/27	6.2	404.09	6	405.67	398.00	0.2	5,820	0.00%
2023/11/24	2	422.26	2	424.99	422.00	0	5,850	0.00%
2023/11/23	1	433.50	1.1	429.86	422.50	-0.1	5,871	0.00%
2023/11/22	2.6	427.69	2.1	424.52	424.50	0.5	5,915	0.01%
2023/11/21	4.2	434.69	6	428.75	436.00	-1.8	6,000	-0.03%
2023/11/20	5.1	438.57	7.2	440.38	440.00	-2.1	6,070	-0.04%
2023/11/17	1	418.37	2	417.25	417.50	-1	6,099	-0.02%
2023/11/16	2	413.00	6.4	411.55	414.50	-4.4	6,136	-0.07%
2023/11/15	9	416.54	9.1	416.89	411.00	-0.1	6,128	0.00%
2023/11/14	1	419.50	2	421.00	419.00	-1	6,211	-0.02%
2023/11/13	1.1	419.95	1.1	420.03	422.00	0	6,319	0.00%
2023/11/10	4	412.77	3.2	416.63	417.00	0.8	6,407	0.01%
2023/11/09	1	407.00	5	409.60	413.50	-4	6,520	-0.06%
2023/11/08	2	405.51	1.1	404.19	404.00	1	6,595	0.01%
2023/11/07	5	398.90	5	401.30	399.50	0	6,763	0.00%
2023/11/06	1	397.00	1.2	400.54	400.50	-0.2	6,990	0.00%
2023/11/03	7.5	385.61	5	387.50	388.00	2.5	7,094	0.03%
2023/11/02	8	382.25	8	380.81	383.00	0	7,272	0.00%
2023/11/01	3	360.34	4	359.00	363.00	-1	7,436	-0.01%
2023/10/31	1.3	380.67	6	366.23	359.00	-4.7	7,586	-0.06%
2023/10/30	2	388.75	1	391.50	387.00	1	7,780	0.01%
2023/10/27	9.3	389.01	8	385.50	383.00	1.3	7,915	0.02%
2023/10/26	15.9	404.26	14.3	393.38	388.50	1.6	8,058	0.02%
2023/10/25	2.1	413.39	1	419.50	415.50	1.1	8,298	0.01%
2023/10/24	3	403.36	3	405.83	413.50	0	8,295	0.00%
2023/10/23	1	405.49	1	400.50	400.00	0	8,366	0.00%
2023/10/20	4	395.96	3	400.00	403.00	1	8,567	0.01%
2023/10/19	0.1	398.45	0	0.00	400.00	0.1	8,664	0.00%
2023/10/18	13.5	406.68	11.1	402.43	402.00	2.4	8,826	0.03%
2023/10/17	2	413.31	1	419.00	418.00	1	8,909	0.01%
2023/10/16	7	419.01	7	417.50	411.00	0	8,954	0.00%
2023/10/13	12	434.48	9.1	433.61	425.50	2.9	9,119	0.03%
2023/10/12	1	434.99	2	431.75	428.50	-1	9,090	-0.01%
2023/10/11	1	434.50	1	438.99	431.00	0	9,142	0.00%
2023/10/06	4	444.75	6	439.75	439.50	-2	9,245	-0.02%
2023/10/05	4	436.63	2.1	438.78	445.00	1.9	9,295	0.02%
2023/10/04	5	433.91	6.1	435.41	441.00	-1.1	9,406	-0.01%
2023/10/03	2	439.25	1	448.81	435.50	1	9,511	0.01%
2023/10/02	8	445.50	9.3	447.47	449.00	-1.3	9,539	-0.01%
2023/09/28	3	430.33	3	429.32	428.00	0	9,576	0.00%
2023/09/27	0.1	412.00	2	409.06	418.00	-2	9,675	-0.02%
2023/09/26	4	412.63	2.2	415.66	415.00	1.8	9,796	0.02%
2023/09/25	3	406.83	1	408.50	408.50	2	9,809	0.02%
2023/09/22	8.1	389.38	11.1	398.41	402.00	-3	9,809	-0.03%
2023/09/21	5.3	391.84	6.2	394.87	392.50	-0.9	9,762	-0.01%
2023/09/20	3.1	405.99	5	404.90	406.50	-1.9	9,686	-0.02%
2023/09/19	4.3	403.27	4	402.61	398.00	0.3	9,659	0.00%
2023/09/18	3.1	409.10	3	407.67	406.50	0.1	9,634	0.00%
2023/09/15	6	417.91	4	420.73	423.00	2	9,593	0.02%
2023/09/14	3.1	422.90	3	427.33	424.00	0.1	9,530	0.00%
2023/09/13	11.1	413.85	11.2	414.01	421.50	-0.1	9,503	0.00%
2023/09/12	2.1	432.30	3	436.00	431.00	-0.9	9,412	-0.01%
2023/09/11	2	434.70	0	0.00	437.00	2	9,418	0.02%
2023/09/08	5.1	446.60	2.1	446.24	446.50	2.9	9,407	0.03%
2023/09/07	2	446.73	5.2	445.44	446.50	-3.1	9,388	-0.03%
2023/09/06	11.1	446.02	8	448.88	450.00	3.1	9,425	0.03%
2023/09/05	6.1	447.39	6.2	449.32	455.00	-0.1	9,387	0.00%
2023/09/04	7	438.85	6.2	438.30	439.00	0.8	9,411	0.01%
2023/09/01	8	444.67	8.1	442.65	438.50	-0.1	9,406	0.00%
2023/08/31	26	433.79	26.6	439.56	437.50	-0.6	9,347	-0.01%
2023/08/30	6	420.08	7.2	417.87	415.50	-1.2	9,152	-0.01%
2023/08/29	0.1	404.24	6	399.00	403.50	-5.9	9,075	-0.06%
2023/08/28	14	415.54	13.2	409.39	404.00	0.9	9,055	0.01%
2023/08/25	19.1	434.45	16.1	434.39	420.00	3.1	9,075	0.03%
2023/08/24	5.1	451.61	8.4	446.72	445.00	-3.3	9,014	-0.04%
2023/08/23	12.4	440.50	8	440.56	442.00	4.4	8,944	0.05%
2023/08/22	7	435.00	5	433.90	433.50	2	8,990	0.02%
2023/08/21	6	429.82	9	427.72	422.00	-3	9,125	-0.03%
2023/08/18	8.1	429.74	9.5	426.41	427.00	-1.4	9,170	-0.02%
2023/08/17	1.5	435.24	2.3	435.32	435.50	-0.8	9,067	-0.01%
2023/08/16	8	433.90	11.1	437.49	438.50	-3	9,107	-0.03%
2023/08/15	18	429.91	21	423.10	425.00	-3	9,045	-0.03%
2023/08/14	9.1	403.02	9.1	406.71	406.00	0	8,950	0.00%
2023/08/11	24.6	405.27	25.1	404.42	405.00	-0.5	8,848	-0.01%
2023/08/10	41.3	414.60	36	411.37	406.50	5.3	8,650	0.06%
2023/08/09	14.8	433.40	15.7	437.83	443.50	-1	8,397	-0.01%
2023/08/08	30.6	440.76	25.2	445.38	440.50	5.4	8,245	0.07%
2023/08/07	27.7	429.28	27.1	429.44	440.00	0.6	8,015	0.01%
2023/08/04	27	397.96	25	397.96	400.00	2	7,756	0.03%
2023/08/02	15.1	416.82	17.2	418.97	400.50	-2.1	7,540	-0.03%
2023/08/01	10.1	408.05	13	404.65	403.50	-2.9	7,256	-0.04%
2023/07/31	33.2	421.42	34.6	413.91	414.00	-1.4	7,129	-0.02%
2023/07/28	21	415.25	19	421.87	418.00	2	6,918	0.03%
2023/07/27	0	0.00	0	389.00	389.00	0	6,572	0.00%
2023/07/26	14.1	359.58	16	357.28	354.00	-1.9	6,552	-0.03%
2023/07/25	29.4	357.72	26	356.79	354.50	3.4	6,480	0.05%
2023/07/24	13.1	341.17	13.1	348.10	356.50	0.1	6,327	0.00%
2023/07/21	14.1	322.13	13.1	325.91	324.50	1	6,222	0.02%
2023/07/20	9	331.72	7.1	331.21	330.50	1.9	6,016	0.03%
2023/07/19	11.1	320.84	16.3	320.56	318.00	-5.2	5,812	-0.09%
2023/07/18	24.1	322.45	22.2	323.28	326.00	1.9	5,710	0.03%
2023/07/17	6	306.91	6	306.58	305.00	0	5,483	0.00%
2023/07/14	6	310.07	4	306.22	306.50	2	5,421	0.04%
2023/07/13	8	310.37	11.3	307.21	304.50	-3.2	5,303	-0.06%
2023/07/12	15.1	295.70	15	296.70	297.50	0.1	5,084	0.00%
2023/07/11	16.2	290.55	21.1	296.40	295.00	-4.9	4,973	-0.10%
2023/07/10	9	277.67	10.2	278.94	277.50	-1.2	4,809	-0.02%
2023/07/07	4	262.13	4.1	261.36	260.50	-0.1	4,677	0.00%
2023/07/06	3	271.17	1.2	269.15	266.50	1.9	4,621	0.04%
2023/07/05	7.1	268.51	5	266.30	269.00	2.1	4,466	0.05%
2023/07/04	5.3	252.58	8.5	255.62	263.00	-3.2	4,297	-0.07%
2023/07/03	6	241.67	6.1	245.83	247.50	-0.1	4,146	0.00%
2023/06/30	2	233.50	3	240.33	243.50	-1	4,080	-0.02%
2023/06/29	0	0.00	1	228.50	236.00	-1	4,043	-0.02%
2023/06/28	1	228.50	0.1	230.00	226.00	0.9	4,011	0.02%
2023/06/27	0	226.00	0	0.00	226.50	0	3,991	0.00%
2023/06/26	1	232.00	1	232.00	232.00	0	3,943	0.00%
2023/06/21	1	241.50	1	239.00	240.50	0	3,905	0.00%
2023/06/20	2.1	243.76	2	244.75	243.00	0.1	3,900	0.00%
2023/06/19	2	241.25	1	245.42	241.50	1	3,883	0.03%
2023/06/16	2	248.49	2	243.25	244.00	0	3,851	0.00%
2023/06/15	1	245.00	3	242.67	249.00	-2	3,810	-0.05%
2023/06/14	3	242.67	5.1	241.41	242.50	-2.1	3,760	-0.06%
2023/06/13	2	235.74	6	237.08	239.00	-4	3,702	-0.11%
2023/06/12	5	233.70	3	233.67	235.50	2	3,656	0.05%
2023/06/09	11	235.36	4	234.88	234.50	7	3,630	0.19%
2023/06/08	24	234.33	22	234.00	230.50	2	3,541	0.06%
2023/06/07	1	221.00	13.3	228.20	230.00	-12.3	3,348	-0.37%
2023/06/06	3	210.33	1	209.50	209.50	2	3,254	0.06%
2023/06/05	2	208.75	5	207.70	209.00	-3	3,175	-0.09%
2023/06/02	1.1	210.54	4	210.38	210.00	-2.9	3,150	-0.09%
2023/06/01	2	208.50	4	209.50	210.00	-2	3,117	-0.06%
2023/05/31	12	210.17	9	210.01	211.00	3	3,087	0.10%
2023/05/30	8.1	204.09	11.5	207.43	211.50	-3.5	2,964	-0.12%
2023/05/29	8.1	206.04	2	202.50	204.50	6.1	2,894	0.21%
2023/05/26	4.1	207.31	2	202.50	202.50	2.1	2,839	0.07%
2023/05/25	8	199.13	10.1	200.65	204.00	-2.1	2,658	-0.08%
2023/05/24	5	190.80	9.1	190.55	190.50	-4.1	2,454	-0.17%
2023/05/23	5.1	186.89	5	187.80	187.50	0.1	2,372	0.00%
2023/05/22	15	195.36	18	191.86	191.00	-3	2,312	-0.13%
2023/05/19	1	184.00	6	183.25	184.50	-5	2,104	-0.24%
2023/05/18	2	179.00	17.1	176.30	179.00	-15.1	2,023	-0.74%
2023/05/17	1	170.00	1.1	169.74	169.50	-0.1	1,965	0.00%
2023/05/16	5	170.20	1.4	170.99	170.50	3.6	1,953	0.18%
2023/05/15	0	165.50	0	0.00	164.00	0	1,948	0.00%
2023/05/12	1.1	161.59	1	161.50	161.50	0.1	1,951	0.01%
2023/05/11	0.1	166.50	0	0.00	165.50	0.1	1,954	0.00%
2023/05/10	0	0.00	1	168.50	168.00	-1	1,964	-0.05%
2023/05/09	2	170.50	2	169.50	171.00	0	1,970	0.00%
2023/05/08	0	0.00	3	172.67	172.00	-3	1,975	-0.15%
2023/05/05	0	0.00	3	169.17	170.00	-3	1,977	-0.15%
2023/05/04	1	166.00	0	0.00	164.00	1	1,958	0.05%
2023/05/03	0	0.00	1	165.00	164.50	-1	2,005	-0.05%
2023/05/02	1.1	159.58	0	0.00	160.00	1.1	2,038	0.05%
2023/04/28	2.1	164.56	2	165.00	163.50	0.1	2,032	0.00%
2023/04/27	12.1	164.25	13	158.62	162.00	-0.9	2,000	-0.05%
2023/04/26	12	154.12	0	0.00	153.50	12	1,981	0.61%
2023/04/25	7.7	161.71	2.3	160.85	160.00	5.4	1,926	0.28%
2023/04/24	2	168.00	0	0.00	167.00	2	1,911	0.11%
2023/04/21	4.1	170.76	1	170.00	169.00	3.1	1,904	0.16%
2023/04/20	7.2	175.11	5	173.30	173.00	2.2	1,890	0.12%
2023/04/19	1	176.50	4	178.38	176.50	-3	1,905	-0.16%
2023/04/17	1	184.00	1	183.50	183.50	0	1,938	0.00%
2023/04/13	1	182.00	0	0.00	183.00	1	1,935	0.05%
2023/04/12	4	186.87	4	186.63	185.50	0	1,923	0.00%
2023/04/11	1	186.00	1.2	185.17	185.00	-0.2	1,918	-0.01%
2023/04/10	1.1	179.05	0	0.00	182.00	1.1	1,894	0.06%
2023/04/07	0	0.00	3	180.33	179.50	-3	1,895	-0.16%
2023/04/06	0.1	179.93	1	181.00	178.50	-0.9	1,896	-0.05%
2023/03/31	2.3	181.34	0	0.00	182.00	2.3	1,913	0.12%
2023/03/30	1	181.00	1	182.99	183.00	0	1,981	0.00%
2023/03/29	1	179.00	3	179.17	179.50	-2	2,058	-0.10%
2023/03/28	5	177.00	3	177.17	176.00	2	2,140	0.09%
2023/03/27	2.1	178.71	2	180.25	180.00	0.1	2,214	0.00%
2023/03/24	2	177.50	1	178.50	177.00	1	2,285	0.04%
2023/03/23	2	177.75	2	178.00	178.00	0	2,282	0.00%
2023/03/22	10	176.70	9	177.61	178.50	1	2,297	0.04%
2023/03/21	1	173.00	4	173.50	173.00	-3	2,283	-0.13%
2023/03/20	1	170.00	0	0.00	170.50	1	2,320	0.04%
2023/03/17	2	169.50	5	170.00	170.50	-3	2,347	-0.13%
2023/03/16	11	169.59	4	169.88	169.50	7	2,364	0.30%
2023/03/15	8	171.88	4	172.50	171.00	4	2,383	0.17%
2023/03/14	12.1	174.69	7	173.14	172.50	5.1	2,398	0.21%
2023/03/13	8.1	178.77	5.8	179.17	180.00	2.3	2,375	0.09%
2023/03/10	3	183.50	0	185.00	183.50	3	2,366	0.13%
2023/03/09	7.1	190.86	0	191.00	190.00	7	2,430	0.29%
2023/03/08	0	194.00	0	0.00	195.00	0	2,491	0.00%
2023/03/07	1	191.51	4	193.50	194.50	-3	2,523	-0.12%
2023/03/03	3	190.33	4	191.51	189.50	-1	2,570	-0.04%
2023/03/02	2	187.75	1	189.00	189.00	1	2,642	0.04%
2023/03/01	5	187.20	4	187.88	188.00	1	2,735	0.04%
2023/02/24	3	190.83	7.1	191.46	190.50	-4.1	2,750	-0.15%
2023/02/23	1	185.50	1	186.00	185.00	0	2,702	0.00%
2023/02/22	3	186.83	0	0.00	185.50	3	2,718	0.11%
2023/02/21	1	192.50	1	192.96	192.00	0	2,728	0.00%
2023/02/20	4	188.49	5	189.90	190.50	-1	2,742	-0.04%
2023/02/16	5	190.80	1	190.00	190.50	4	2,789	0.14%
2023/02/15	1	187.49	11	187.00	187.00	-10	2,850	-0.35%
2023/02/14	3	189.00	1	189.50	189.50	2	2,855	0.07%
2023/02/13	4	191.25	3	192.17	191.50	1	2,881	0.03%
2023/02/10	2.1	190.07	5	191.00	190.00	-2.9	2,908	-0.10%
2023/02/09	0	0.00	1	186.00	190.00	-1	2,945	-0.03%
2023/02/08	2	183.50	0	0.00	184.50	2	2,977	0.07%
2023/02/06	0	185.50	0	0.00	182.50	0	3,160	0.00%
2023/02/03	1	187.00	2.2	188.36	190.00	-1.2	3,245	-0.04%
2023/02/02	3	187.50	2	190.25	187.00	1	3,302	0.03%
2023/02/01	2	189.00	21	190.57	189.00	-19	3,302	-0.58%
2023/01/31	18	181.36	1	186.50	180.50	17	3,288	0.52%
2023/01/30	4	181.38	6	181.00	180.50	-2	3,306	-0.06%
2023/01/17	3	176.51	4	176.75	178.50	-1	3,369	-0.03%
2023/01/16	5	172.82	5.3	175.84	176.50	-0.3	3,386	-0.01%
2023/01/13	3	181.17	3	180.67	180.00	0	3,337	0.00%
2023/01/12	0	183.00	2	184.50	184.00	-2	3,371	-0.06%
2023/01/11	3	182.33	2	184.25	181.00	1	3,365	0.03%
2023/01/10	3.2	187.00	1	187.00	186.00	2.2	3,366	0.07%
2023/01/09	1	180.00	2	181.50	185.00	-1	3,375	-0.03%
2023/01/06	3	174.67	5	175.50	176.50	-2	3,373	-0.06%
2023/01/05	1	173.50	0	0.00	174.50	1	3,379	0.03%
2023/01/03	3	177.17	1	177.50	176.50	2	3,431	0.06%
2022/12/30	1	171.00	2	174.00	171.00	-1	3,429	-0.03%
2022/12/29	5	173.70	4	170.25	174.00	1	3,433	0.03%
2022/12/28	1	174.00	0	0.00	173.00	1	3,461	0.03%
2022/12/27	1	175.50	0	0.00	176.00	1	3,500	0.03%
2022/12/26	0	0.00	1	178.50	174.50	-1	3,538	-0.03%
2022/12/23	1	177.50	0	0.00	176.50	1	3,618	0.03%
2022/12/22	2	175.25	1	172.50	178.00	1	3,698	0.03%
2022/12/21	4	172.38	4	172.63	172.50	0	3,715	0.00%
2022/12/20	5	176.20	9	174.06	173.00	-4	3,710	-0.11%
2022/12/19	3	180.17	2	182.25	181.50	1	3,644	0.03%
2022/12/16	2	184.00	3	185.17	182.00	-1	3,560	-0.03%
2022/12/15	1	190.00	0	0.00	189.00	1	3,503	0.03%
2022/12/14	2	188.25	2	187.50	189.00	0	3,510	0.00%
2022/12/13	1	189.50	1	187.00	187.00	0	3,497	0.00%
2022/12/12	7	191.14	3	191.67	189.50	4	3,493	0.11%
2022/12/09	1	191.50	1	195.00	197.50	0	3,503	0.00%
2022/12/07	1	185.49	2	184.00	186.50	-1	3,491	-0.03%
2022/12/06	0	190.50	1	189.50	189.50	-1	3,461	-0.03%
2022/12/02	2	193.25	1	190.00	190.50	1	3,496	0.03%
2022/12/01	7	193.86	8.3	197.07	196.50	-1.3	3,531	-0.04%
2022/11/30	1.3	188.73	1	191.00	190.50	0.3	3,578	0.01%
2022/11/25	0	0.00	2	185.75	180.00	-2	3,647	-0.05%
2022/11/24	4	185.13	4.1	185.66	186.50	-0.1	3,610	0.00%
2022/11/23	3	183.64	2	186.00	186.00	1	3,528	0.03%
2022/11/22	0	0.00	1	174.00	177.00	-1	3,454	-0.03%
2022/11/18	1	175.00	1	177.00	175.50	0	3,459	0.00%
2022/11/17	1	176.00	2	176.00	175.50	-1	3,470	-0.03%
2022/11/16	1	174.00	1.1	174.02	174.00	0	3,471	0.00%
2022/11/15	0	172.00	0	173.00	173.50	0	3,494	0.00%
2022/11/14	1.2	171.52	16	172.09	172.00	-14.8	3,506	-0.42%
2022/11/11	3	175.16	1	174.50	174.50	2	3,486	0.06%
2022/11/10	1	169.50	1	170.50	170.50	0	3,450	0.00%
2022/11/09	0	0.00	0.3	166.68	169.00	-0.3	3,468	-0.01%
2022/11/08	3	166.67	1	163.50	163.50	2	3,503	0.06%
2022/11/07	5	162.80	7	163.57	164.50	-2	3,497	-0.06%
2022/11/04	5	159.90	6	160.17	164.50	-1	3,471	-0.03%
2022/11/03	19	158.00	18	158.69	160.50	1	3,425	0.03%
2022/11/02	22	155.05	38	157.53	157.50	-16	3,363	-0.47%
2022/11/01	19	147.79	13	151.19	148.00	6	3,226	0.19%
2022/10/31	8	143.44	6	143.83	146.50	2	3,131	0.06%
2022/10/28	1	135.50	2	136.50	137.00	-1	3,081	-0.03%
2022/10/27	5	138.60	10	135.60	139.00	-5	3,076	-0.16%
2022/10/26	5.1	129.12	0	0.00	130.00	5.1	3,056	0.17%
2022/10/25	6.1	133.83	6	134.33	136.00	0.1	3,023	0.00%
2022/10/24	6	138.00	6	140.08	139.50	0	2,978	0.00%
2022/10/21	2	136.25	0	0.00	135.00	2	2,998	0.07%
2022/10/20	4	136.25	4	138.88	144.00	0	2,976	0.00%
2022/10/19	2	142.50	4	143.25	142.00	-2	2,950	-0.07%
2022/10/17	2	139.00	2	139.50	139.00	0	3,036	0.00%
2022/10/14	6	142.25	5	141.70	141.50	1	3,065	0.03%
2022/10/13	6	137.42	6	137.50	136.50	0	3,131	0.00%
2022/10/12	5.1	137.28	4	138.50	138.00	1.1	3,163	0.03%
2022/10/11	6.1	144.50	2	140.86	139.50	4.1	3,176	0.13%
2022/10/07	4.1	155.62	0	157.00	155.00	4	3,202	0.13%
2022/10/06	1	159.50	2	160.50	159.50	-1	3,267	-0.03%
2022/10/05	1	163.00	4	163.88	159.50	-3	3,383	-0.09%
2022/10/04	7	161.71	15	160.90	161.50	-8	3,396	-0.24%
2022/10/03	5	158.20	7	158.93	160.00	-2	3,366	-0.06%
2022/09/30	7.1	151.42	6	152.83	160.00	1	3,354	0.03%
2022/09/29	15	164.33	10	160.28	158.50	5	3,321	0.15%
2022/09/28	20	174.73	20	170.23	168.00	0	3,262	0.00%
2022/09/27	9.1	173.01	11.5	172.93	176.00	-2.4	3,188	-0.07%
2022/09/26	3.1	165.46	2	167.25	167.50	1.1	3,118	0.04%
2022/09/23	3.2	167.94	3	166.83	166.50	0.2	3,102	0.00%
2022/09/22	2.1	165.76	3.1	167.77	168.50	-1	3,127	-0.03%
2022/09/21	3	171.33	2	170.00	170.50	1	3,091	0.03%
2022/09/20	3	169.00	5	170.00	172.00	-2	3,078	-0.07%
2022/09/19	3	168.00	2	168.00	167.00	1	3,064	0.03%
2022/09/16	13.2	174.16	10	172.45	171.50	3.2	3,070	0.10%
2022/09/15	2.2	174.00	7.3	174.01	174.00	-5.1	3,024	-0.17%
2022/09/14	0.1	167.86	1	167.00	166.50	-0.9	3,020	-0.03%
2022/09/13	0	0.00	2	170.50	171.00	-2	3,027	-0.07%
2022/09/12	0.2	169.50	2	171.00	171.00	-1.9	3,028	-0.06%
2022/09/08	2	173.50	1	170.50	170.00	1	3,020	0.03%
2022/09/07	2	167.00	3.1	170.61	170.50	-1.1	2,975	-0.04%
2022/09/06	22.5	171.69	19	168.50	164.50	3.5	2,930	0.12%
2022/09/05	6	172.42	6.2	172.14	171.50	-0.2	2,815	-0.01%
2022/09/02	2	171.00	8	169.88	170.00	-6	2,688	-0.22%
2022/09/01	1	158.00	10	159.00	157.50	-9	2,606	-0.35%
2022/08/31	3	161.17	0	0.00	162.00	3	2,596	0.12%
2022/08/30	0.1	158.00	3.1	159.20	160.00	-3	2,629	-0.11%
2022/08/29	2	157.50	0	0.00	157.50	2	2,618	0.08%
2022/08/26	3	166.50	0	0.00	165.50	3	2,599	0.12%
2022/08/25	0.1	164.90	0	0.00	164.50	0.1	2,592	0.00%
2022/08/24	0.1	174.75	0	0.00	173.00	0.1	2,555	0.00%
2022/08/23	2	175.00	2.1	174.48	174.00	-0.1	2,517	-0.01%
2022/08/22	3.1	172.55	0	0.00	174.00	3.1	2,505	0.12%
2022/08/19	3	178.33	3	179.33	176.50	0	2,493	0.00%
2022/08/18	4.1	172.69	3	173.83	174.50	1.1	2,503	0.05%
2022/08/17	2	176.25	2	176.78	176.00	0	2,481	0.00%
2022/08/16	2	176.75	0	0.00	175.00	2	2,477	0.08%
2022/08/15	8.3	175.87	4	174.88	176.50	4.3	2,462	0.17%
2022/08/12	7	168.93	4	169.00	171.00	3	2,394	0.13%
2022/08/11	1	165.50	0	0.00	166.50	1	2,376	0.04%
2022/08/10	2	163.00	0	0.00	161.50	2	2,381	0.08%
2022/08/05	2.7	163.76	0	0.00	163.50	2.7	2,449	0.11%
2022/08/04	0.1	159.57	2	158.75	162.00	-1.9	2,458	-0.08%
2022/08/03	1	161.00	1.6	162.37	161.50	-0.6	2,441	-0.03%
2022/08/02	1.6	163.50	2	165.75	163.00	-0.4	2,444	-0.01%
2022/08/01	5	170.50	0	0.00	168.00	5	2,423	0.21%
2022/07/29	0	0.00	8.8	164.61	166.00	-8.8	2,395	-0.37%
2022/07/28	14.3	162.58	8	159.19	158.50	6.3	2,385	0.26%
2022/07/27	1	162.00	2	164.00	164.00	-1	2,362	-0.04%
2022/07/26	6.6	160.52	2	160.50	161.00	4.6	2,369	0.20%
2022/07/25	0	0.00	6.5	164.61	161.50	-6.5	2,369	-0.28%
2022/07/22	8	170.06	4	166.63	166.50	4	2,397	0.17%
2022/07/21	2	167.25	3	166.67	170.00	-1	2,338	-0.04%
2022/07/20	5.2	164.55	4	165.38	163.50	1.2	2,298	0.05%
2022/07/19	3	163.00	4	155.87	160.00	-1	2,216	-0.05%
2022/07/18	5.6	149.91	4	152.00	156.00	1.6	2,160	0.07%
2022/07/15	22	149.68	20	152.63	154.50	2	2,104	0.10%
2022/07/14	0	152.00	0	0.00	157.00	0	2,025	0.00%
2022/07/13	16	150.21	15	148.37	149.00	1	1,957	0.05%
2022/07/12	1	153.04	0	0.00	151.50	1	1,835	0.06%
2022/07/08	2	165.50	0	0.00	166.50	2	1,783	0.11%
2022/07/07	1	161.02	0	0.00	165.00	1	1,767	0.06%
2022/07/06	0	0.00	0	165.00	163.50	0	1,751	0.00%
2022/07/04	0	175.00	0	0.00	172.50	0	1,732	0.00%
2022/07/01	1	179.97	0	0.00	173.50	1	1,731	0.06%
2022/06/30	1	183.00	1	183.00	178.50	0	1,713	0.00%
2022/06/28	0.3	190.83	0	0.00	191.50	0.3	1,688	0.02%
2022/06/27	1	190.00	0	0.00	194.50	1	1,677	0.06%
2022/06/24	0	0.00	1	190.00	187.00	-1	1,659	-0.06%
2022/06/23	0	184.00	0	0.00	185.50	0	1,640	0.00%
2022/06/22	0	187.00	0	0.00	184.00	0	1,614	0.00%
2022/06/21	0	198.00	0	197.00	197.00	0	1,562	0.00%
2022/06/20	2	205.98	1	197.00	195.50	1	1,538	0.07%
2022/06/17	4	206.00	2	203.50	206.00	2	1,509	0.13%
2022/06/16	0.6	220.27	1	219.50	212.50	-0.4	1,477	-0.03%
2022/06/15	2	224.00	0	0.00	224.00	2	1,456	0.14%
2022/06/14	2	227.25	0	0.00	228.00	2	1,468	0.14%
2022/06/13	5	233.50	1.2	233.50	233.00	3.8	1,470	0.26%
2022/06/10	2.1	238.05	0	0.00	239.00	2.1	1,481	0.14%
2022/06/09	6.2	240.03	2	239.50	240.50	4.2	1,493	0.28%
2022/06/08	3	237.50	2	238.25	239.50	1	1,503	0.07%
2022/06/07	1	231.00	1	233.00	232.50	0	1,477	0.00%
2022/06/06	0	0.00	0.2	229.00	230.00	-0.2	1,490	-0.01%
2022/06/01	0	232.00	0	0.00	230.00	0	1,535	0.00%
2022/05/31	0	232.00	0	0.00	232.50	0	1,536	0.00%
2022/05/27	0.1	232.84	0.1	239.50	232.50	0	1,540	0.00%
2022/05/26	6.1	233.49	8	233.69	233.00	-1.9	1,531	-0.12%
2022/05/25	0	0.00	1	224.50	226.00	-1	1,537	-0.07%
2022/05/23	0	227.50	0	0.00	226.00	0	1,578	0.00%
2022/05/20	1	224.50	0	0.00	228.00	1	1,568	0.06%
2022/05/19	0	223.50	11	224.91	226.00	-11	1,561	-0.70%
2022/05/18	0	0.00	1	228.50	227.50	-1	1,547	-0.06%
2022/05/17	1	220.49	1	222.50	221.00	0	1,510	0.00%
2022/05/16	3.1	225.54	3	222.33	219.50	0.1	1,517	0.01%
2022/05/13	0	220.00	0	0.00	224.00	0	1,473	0.00%
2022/05/11	1	214.50	0	0.00	210.50	1	1,440	0.07%
2022/05/10	0	0.00	1	215.00	214.00	-1	1,463	-0.07%
2022/05/09	0	210.50	5	209.00	210.50	-5	1,452	-0.34%
2022/05/04	2	221.25	2	222.75	222.00	0	1,487	0.00%
2022/05/03	1	216.99	1	215.00	215.00	0	1,476	0.00%
2022/04/29	0	222.00	1	220.50	222.00	-1	1,468	-0.07%
2022/04/28	4	220.37	0	0.00	216.00	4	1,471	0.27%
2022/04/27	0	0.00	1.2	230.79	233.00	-1.2	1,431	-0.08%
2022/04/26	0	235.00	1	237.50	235.50	-1	1,436	-0.07%
2022/04/25	1	236.00	4	236.00	235.50	-3	1,466	-0.20%
2022/04/22	0	243.50	0	0.00	243.50	0	1,498	0.00%
2022/04/21	0	244.00	0	0.00	245.00	0	1,511	0.00%
2022/04/20	3	240.67	0	0.00	242.50	3	1,524	0.20%
2022/04/18	0	0.00	1	235.50	234.50	-1	1,572	-0.06%
2022/04/14	0.1	239.80	0	0.00	240.50	0.1	1,625	0.00%
2022/04/12	0	237.67	0.1	238.90	237.00	-0.1	1,705	0.00%
2022/04/11	12.1	239.64	10.3	253.72	240.00	1.8	1,717	0.10%
2022/04/07	0.1	254.00	0	0.00	255.00	0.1	1,742	0.00%
2022/04/06	0	0.00	1	258.00	257.00	-1	1,733	-0.06%
2022/04/01	1.2	259.83	0	0.00	261.00	1.2	1,738	0.07%
2022/03/31	0	258.50	0	259.50	258.00	0	1,744	0.00%
2022/03/30	0	0.00	1	262.50	261.00	-1	1,753	-0.06%
2022/03/29	0	261.00	0	0.00	259.00	0	1,780	0.00%
2022/03/25	0	0.00	2.1	257.78	257.00	-2.1	1,805	-0.11%
2022/03/24	0	257.25	1	256.50	257.00	-1	1,813	-0.05%
2022/03/23	0	0.00	4	259.88	258.50	-4	1,834	-0.22%
2022/03/22	0	257.50	0	0.00	257.50	0	1,872	0.00%
2022/03/18	1.2	255.29	0	0.00	255.00	1.2	1,914	0.06%
2022/03/17	6.1	258.22	1	257.00	258.50	5.1	1,923	0.26%
2022/03/16	2	246.48	0	0.00	244.50	2	1,926	0.10%
2022/03/15	4	250.75	4	252.00	249.00	0	1,958	0.00%
2022/03/14	0.1	250.25	0	0.00	252.50	0.1	1,981	0.00%
2022/03/11	1	256.97	0	0.00	253.00	1	2,037	0.05%
2022/03/10	0.1	261.36	0	0.00	260.00	0.1	2,060	0.00%
2022/03/09	3	255.01	0.1	254.50	254.00	2.9	2,099	0.14%
2022/03/08	2.1	256.81	2.1	258.88	254.00	0	2,144	0.00%
2022/03/07	1.2	263.23	1	260.50	262.00	0.2	2,204	0.01%
2022/03/02	1	275.50	0	273.50	275.50	1	2,529	0.04%
2022/03/01	6.1	270.92	2	267.75	273.00	4.1	2,729	0.15%
2022/02/25	2.1	269.39	0.1	279.00	270.00	2	2,809	0.07%
2022/02/24	2	285.00	2	280.50	279.00	0	2,769	0.00%
2022/02/23	1	286.47	1.1	285.31	288.00	0	2,745	0.00%
2022/02/22	0	275.07	0	0.00	279.00	0	2,740	0.00%
2022/02/21	0	276.50	0	0.00	278.00	0	2,767	0.00%
2022/02/18	0.1	275.14	0	0.00	278.00	0.1	2,810	0.00%
2022/02/17	0.1	277.10	0.1	277.00	280.00	-0.1	2,817	0.00%
2022/02/16	1	273.00	1.1	273.00	275.50	-0.1	2,826	0.00%
2022/02/15	1	272.00	0	0.00	271.00	1	2,816	0.04%
2022/02/14	0.3	272.67	0	0.00	271.50	0.3	2,824	0.01%
2022/02/11	1	280.00	1	282.00	279.00	0	2,819	0.00%
2022/02/10	5	283.20	1.2	284.10	285.50	3.8	2,800	0.14%
2022/02/09	3	276.83	2	275.25	275.50	1	2,765	0.04%
2022/02/08	4	277.13	4	275.50	275.00	0	2,765	0.00%
2022/02/07	0	0.00	0.1	270.00	271.50	-0.1	2,729	0.00%
2022/01/26	6	263.97	6	266.00	264.50	0	2,744	0.00%
2022/01/25	0.1	265.96	0	0.00	265.00	0.1	2,759	0.00%
2022/01/24	0	0.00	0.2	274.00	275.00	-0.2	2,802	-0.01%
2022/01/21	0	0.00	14	272.46	273.00	-14	2,912	-0.48%
2022/01/20	0	279.00	0	0.00	279.00	0	3,064	0.00%
2022/01/19	1	278.00	2.2	280.64	281.50	-1.2	3,081	-0.04%
2022/01/18	2.1	276.24	5.1	276.62	276.00	-3	3,068	-0.10%
2022/01/17	5.1	267.91	3	267.83	274.00	2.1	3,035	0.07%
2022/01/14	1.1	261.48	1	263.00	267.00	0.1	3,005	0.00%
2022/01/13	0	260.50	0	261.00	262.00	0	2,999	0.00%
2022/01/11	3	262.54	0	0.00	262.50	3	3,042	0.10%
2022/01/10	0	0.00	1	275.00	275.00	-1	3,012	-0.03%
2022/01/07	4.1	274.90	2.1	273.29	273.00	2	3,006	0.07%
2022/01/06	8	285.88	8	284.69	285.00	0	2,994	0.00%
2022/01/05	6	279.42	1	279.50	280.50	5	2,959	0.17%
2022/01/04	3	274.67	0	279.00	277.00	3	2,944	0.10%
2022/01/03	2.2	280.78	2	277.50	277.50	0.2	2,917	0.01%
2021/12/30	2	278.76	2	279.00	278.00	0	2,908	0.00%
2021/12/29	0	0.00	0.1	279.50	279.50	-0.1	2,985	0.00%
2021/12/28	3	276.83	2	277.50	277.50	1	3,023	0.03%
2021/12/27	1	277.00	2.1	274.88	277.50	-1.1	3,036	-0.04%
2021/12/24	0	277.66	0	0.00	276.50	0	3,067	0.00%
2021/12/23	3.1	280.33	3	281.16	281.00	0	3,102	0.00%
2021/12/22	2	272.25	3	276.33	275.50	-1	3,196	-0.03%
2021/12/21	3	276.49	0.1	275.20	275.50	2.9	3,230	0.09%
2021/12/20	1	276.97	4	276.63	275.50	-3	3,335	-0.09%
2021/12/17	1.2	275.50	0	0.00	276.50	1.2	3,522	0.03%
2021/12/16	0	0.00	5.5	280.77	282.50	-5.5	3,690	-0.15%
2021/12/15	0.2	274.00	1	275.50	275.00	-0.8	3,697	-0.02%
2021/12/14	0	273.28	0	273.50	274.00	0	3,727	0.00%
2021/12/10	0	0.00	5	275.20	280.00	-5	3,791	-0.13%
2021/12/09	2	280.68	0	0.00	276.50	2	3,775	0.05%
2021/12/08	0	281.00	4	279.38	280.00	-4	3,740	-0.11%
2021/12/07	14.2	283.50	5	281.50	278.00	9.2	3,726	0.25%
2021/12/06	3	272.33	2.1	274.01	275.50	1	3,683	0.03%
2021/12/03	5.2	270.73	5.1	273.03	274.50	0.1	3,717	0.00%
2021/12/02	2	270.50	4	269.02	269.00	-2	3,709	-0.05%
2021/12/01	4.1	274.48	26	274.52	279.50	-21.9	3,713	-0.59%
2021/11/30	24	285.71	22	281.52	280.00	2	3,673	0.05%
2021/11/29	19	277.39	20	276.80	280.00	-1	3,617	-0.03%
2021/11/26	11	266.81	9.1	267.83	272.50	2	3,556	0.06%
2021/11/25	18.2	259.71	8.2	262.25	269.50	9.9	3,423	0.29%
2021/11/24	4	244.00	9.4	241.30	245.00	-5.4	3,223	-0.17%
2021/11/23	2.1	228.76	1	228.50	228.50	1.1	3,137	0.03%
2021/11/22	0	230.00	3	232.00	233.00	-3	3,163	-0.09%
2021/11/19	3	227.83	0	0.00	227.50	3	3,205	0.09%
2021/11/18	4	229.63	0	0.00	232.00	4	3,259	0.12%
2021/11/17	2	232.50	2.1	232.00	233.00	-0.1	3,299	0.00%
2021/11/16	1	231.51	1.1	232.57	233.00	-0.1	3,376	0.00%
2021/11/15	4.1	236.23	0	236.50	234.00	4	3,504	0.12%
2021/11/12	1	231.50	1	234.50	232.00	0	3,568	0.00%
2021/11/11	1.1	228.93	0	0.00	229.50	1.1	3,612	0.03%
2021/11/10	0	230.38	0	0.00	231.00	0	3,631	0.00%
2021/11/09	6	233.49	13	232.31	232.00	-7	3,672	-0.19%
2021/11/08	0	229.25	0	0.00	230.00	0	3,693	0.00%
2021/11/05	0	228.00	1	228.50	230.50	-1	3,739	-0.03%
2021/11/04	1	232.48	1	233.00	231.50	0	3,773	0.00%
2021/11/03	11	228.46	4	232.74	232.00	7	3,768	0.19%
2021/11/02	2	231.22	6.2	229.57	228.50	-4.1	3,741	-0.11%
2021/11/01	4.4	236.89	9	233.28	234.00	-4.6	3,739	-0.12%
2021/10/29	5	240.89	7	240.14	240.50	-2	3,719	-0.05%
2021/10/28	8	243.88	21	243.69	240.50	-13	3,647	-0.36%
2021/10/27	1	228.00	6	225.17	227.50	-5	3,510	-0.14%
2021/10/26	12	219.37	1	218.00	218.00	11	3,505	0.31%
2021/10/25	1	218.00	1	218.00	218.00	0	3,543	0.00%
2021/10/22	0	0.00	16	216.22	217.50	-16	3,611	-0.44%
2021/10/21	1	217.50	2	217.75	212.50	-1	3,630	-0.03%
2021/10/20	15	223.00	2	221.75	217.00	13	3,648	0.36%
2021/10/19	1	216.50	1	209.44	215.00	0	3,662	0.00%
2021/10/18	0	207.00	0	0.00	207.00	0	3,643	0.00%
2021/10/15	2	210.00	2	211.47	211.50	0	3,713	0.00%
2021/10/14	2	204.50	0	0.00	206.50	2	3,801	0.05%
2021/10/13	3	202.17	0	0.00	200.00	3	3,932	0.08%
2021/10/12	1	207.04	0	0.00	207.00	1	4,002	0.03%
2021/10/08	2	214.50	1	216.98	214.50	1	4,063	0.02%
2021/10/07	3	210.53	4	212.37	211.50	-1	4,235	-0.02%
2021/10/06	0	204.92	1	203.50	203.00	-1	4,424	-0.02%
2021/10/05	0	0.00	0.1	209.83	218.00	-0.1	4,455	0.00%
2021/10/04	0	211.00	0	0.00	209.50	0	4,614	0.00%
2021/10/01	0	213.50	0	0.00	210.00	0	4,708	0.00%
2021/09/30	1	219.93	2	217.75	217.50	-1	4,747	-0.02%
2021/09/29	2.1	218.44	2	215.00	214.50	0.1	4,766	0.00%
2021/09/28	1	226.01	0	0.00	228.00	1	4,759	0.02%
2021/09/27	5	227.00	13.4	225.21	226.00	-8.4	4,791	-0.18%
2021/09/24	21.1	242.03	5	243.98	238.00	16.1	4,799	0.33%
2021/09/23	36.1	244.99	29	245.67	249.00	7.1	4,906	0.14%
2021/09/22	0.4	231.29	2.1	228.36	232.50	-1.7	4,880	-0.03%
2021/09/17	3	230.00	2	230.25	227.50	1	4,910	0.02%
2021/09/16	1	231.00	0.1	225.61	231.00	0.9	4,935	0.02%
2021/09/15	1	217.99	0	0.00	219.50	1	4,949	0.02%
2021/09/14	0	0.00	1	222.00	222.50	-1	5,053	-0.02%
2021/09/13	1	223.43	10	219.00	219.50	-9	5,239	-0.17%
2021/09/10	0	224.09	0	0.00	225.00	0	5,283	0.00%
2021/09/09	1.1	225.36	0	224.38	226.50	1.1	5,360	0.02%
2021/09/08	1	217.50	1	219.50	221.50	0	5,474	0.00%
2021/09/07	2	226.75	0	0.00	228.00	2	5,560	0.04%
2021/09/06	4	237.38	2.4	232.99	231.00	1.6	5,819	0.03%
2021/09/03	0	229.85	2	231.00	232.00	-2	6,323	-0.03%
2021/09/02	2	232.53	0	0.00	232.00	2	6,761	0.03%
2021/09/01	1	233.97	0	0.00	237.00	1	6,895	0.01%
2021/08/31	3	228.50	3.6	230.15	234.00	-0.6	6,924	-0.01%
2021/08/30	0.4	229.44	0	0.00	230.00	0.4	6,954	0.01%
2021/08/27	1	229.48	0	0.00	228.50	1	6,953	0.01%
2021/08/26	1	231.49	0.1	231.50	232.00	0.9	6,934	0.01%
2021/08/25	3.1	233.50	1.1	233.55	234.00	2	6,919	0.03%
2021/08/24	7	236.79	5.3	237.05	236.50	1.7	6,895	0.03%
2021/08/23	9.1	234.87	4	230.90	231.50	5	6,849	0.07%
2021/08/20	7.6	231.67	13	231.65	235.50	-5.4	6,776	-0.08%
2021/08/19	5.3	230.91	8	229.94	228.00	-2.7	6,662	-0.04%
2021/08/18	0.1	210.12	2.1	215.00	222.50	-2	6,518	-0.03%
2021/08/17	3.2	212.00	3	212.67	208.00	0.2	6,446	0.00%
2021/08/13	3.1	213.45	3	211.50	208.00	0.1	6,388	0.00%
2021/08/12	2	217.75	5	218.00	220.50	-3	6,348	-0.05%
2021/08/11	3	214.83	2	213.25	212.50	1	6,325	0.02%
2021/08/10	2	212.75	1	218.96	215.50	1	6,296	0.02%
2021/08/09	11	219.90	0	0.00	215.50	11	6,287	0.18%
2021/08/06	0	0.00	0	221.00	221.50	0	6,329	0.00%
2021/08/05	0	0.00	1	221.51	222.50	-1	6,370	-0.02%
2021/08/04	1	218.50	0	0.00	218.50	1	6,424	0.02%
2021/08/03	2	219.75	2	221.75	223.00	0	6,436	0.00%
2021/08/02	0	221.50	0	0.00	220.50	0	6,421	0.00%
2021/07/29	1.1	229.96	3	229.33	229.00	-1.9	6,430	-0.03%
2021/07/28	3	229.33	3.1	229.74	230.00	-0.1	6,440	0.00%
2021/07/27	2.1	236.81	16	231.75	231.00	-13.9	6,431	-0.22%
2021/07/26	2	231.50	2.1	234.52	236.00	-0.1	6,489	0.00%
2021/07/23	1	230.50	0.1	230.75	230.50	0.9	6,497	0.01%
2021/07/22	2	236.50	2	236.50	235.00	0	6,497	0.00%
2021/07/21	1.1	239.94	2	236.94	236.00	-0.9	6,487	-0.01%
2021/07/20	2.1	240.59	4	234.75	231.00	-1.9	6,444	-0.03%
2021/07/19	3	243.33	3	241.33	242.50	0	6,365	0.00%
2021/07/16	5	229.80	6.2	231.64	238.50	-1.2	6,324	-0.02%
2021/07/15	3.1	227.78	6	227.00	229.00	-2.9	6,315	-0.05%
2021/07/14	17	228.18	12	228.21	231.00	5	6,357	0.08%
2021/07/13	5.2	224.96	14.1	224.00	223.50	-8.9	6,213	-0.14%
2021/07/12	17	217.50	5	218.90	216.00	12	5,986	0.20%
2021/07/09	15.3	224.44	20	223.75	218.50	-4.7	5,895	-0.08%
2021/07/08	3.1	216.31	2	219.00	219.00	1.1	5,800	0.02%
2021/07/07	15.3	219.83	17	217.12	217.00	-1.8	5,702	-0.03%
2021/07/06	11.3	218.56	11.3	219.28	218.00	0	5,637	0.00%
2021/07/05	12.5	221.80	9	223.33	223.00	3.5	5,602	0.06%
2021/07/02	3	214.00	2	216.00	216.50	1	5,516	0.02%
2021/07/01	4.2	214.21	5	215.00	210.00	-0.9	5,441	-0.02%
2021/06/30	41.1	221.66	14	219.25	218.00	27	5,335	0.51%
2021/06/29	3	227.81	7.3	226.24	235.00	-4.3	5,040	-0.09%
2021/06/28	1	214.50	3	215.83	214.00	-2	4,878	-0.04%
2021/06/25	6	218.83	10.5	213.62	213.50	-4.5	4,808	-0.09%
2021/06/24	6.3	213.69	7	214.93	215.50	-0.7	4,769	-0.02%
2021/06/23	4	208.88	9.2	210.60	213.50	-5.2	4,707	-0.11%
2021/06/22	12	212.33	7.1	208.96	204.50	4.9	4,599	0.11%
2021/06/21	1.1	210.18	5	211.39	213.50	-3.9	4,411	-0.09%
2021/06/18	6	211.75	6.4	211.00	212.00	-0.4	4,352	-0.01%
2021/06/17	5.4	211.32	7	211.86	214.00	-1.7	4,266	-0.04%
2021/06/16	13	206.88	12.5	210.20	210.00	0.5	4,131	0.01%
2021/06/15	26	211.23	22	210.00	207.50	4	3,979	0.10%
2021/06/11	59	201.14	61.1	201.63	202.00	-2.1	3,694	-0.06%
2021/06/10	25.1	190.09	53.2	194.09	196.50	-28.1	3,145	-0.89%
2021/06/09	7	178.50	13.1	176.16	179.00	-6.1	2,673	-0.23%
2021/06/08	6.5	169.28	2	166.50	168.50	4.5	2,532	0.18%
2021/06/07	0	161.50	0	0.00	162.50	0	2,494	0.00%
2021/06/03	0.1	161.00	5	159.00	159.50	-4.9	2,468	-0.20%
2021/06/02	0.1	163.00	0	0.00	160.00	0.1	2,478	0.00%
2021/06/01	6.4	162.60	0	0.00	162.50	6.4	2,505	0.26%
2021/05/31	3	161.17	6	162.75	164.00	-3	2,524	-0.12%
2021/05/28	1.2	158.72	1	159.50	158.50	0.2	2,522	0.01%
2021/05/26	1	159.50	0	0.00	159.50	1	2,751	0.04%
2021/05/25	0	160.50	2	160.75	161.00	-2	2,825	-0.07%
2021/05/24	1	153.54	0	0.00	158.50	1	2,887	0.04%
2021/05/21	3.1	156.55	0	0.00	156.50	3.1	2,900	0.11%
2021/05/19	0.1	158.50	1	158.50	158.50	-0.9	3,030	-0.03%
2021/05/18	2.1	158.40	2	158.25	159.00	0.1	3,058	0.00%
2021/05/17	1.1	148.84	3	153.67	155.00	-1.9	3,084	-0.06%
2021/05/14	3.1	154.74	2	157.50	157.00	1.1	3,134	0.03%
2021/05/13	2.1	150.73	2	151.25	151.50	0.1	3,092	0.00%
2021/05/12	2.2	149.14	7	146.86	150.00	-4.8	3,057	-0.16%
2021/05/11	1.2	163.86	0	0.00	161.00	1.2	2,989	0.04%
2021/05/10	30.1	172.84	32	168.25	168.00	-1.9	2,951	-0.06%
2021/05/07	2.1	169.19	0	0.00	172.50	2.1	2,970	0.07%
2021/05/06	2.1	164.76	2	169.50	166.50	0.1	2,982	0.00%
2021/05/05	0	0.00	2	173.50	165.00	-2	2,958	-0.07%
2021/05/04	3.1	172.84	3	175.33	173.00	0.1	2,940	0.00%
2021/05/03	1.1	181.23	1	183.50	179.50	0.1	2,904	0.00%
2021/04/29	4.1	179.59	3	177.50	178.00	1.1	2,873	0.04%
2021/04/28	2	177.00	5	178.70	178.50	-3	2,868	-0.11%
2021/04/27	6	180.83	7.1	181.86	182.00	-1.1	2,856	-0.04%
2021/04/26	1	181.50	1.3	180.73	182.00	-0.3	2,860	-0.01%
2021/04/23	1.3	178.73	0.3	178.94	179.50	1	2,857	0.03%
2021/04/22	8	181.49	5.3	176.97	175.00	2.7	2,904	0.09%
2021/04/21	3.3	178.56	3.2	178.59	181.00	0.1	2,884	0.00%
2021/04/20	5	173.81	9	174.06	175.50	-4	2,832	-0.14%
2021/04/19	0.7	168.57	2.1	169.72	169.50	-1.4	2,750	-0.05%
2021/04/16	3	169.00	2	169.50	169.50	1	2,731	0.04%
2021/04/15	1	168.50	0	0.00	168.50	1	2,747	0.04%
2021/04/14	5.1	171.51	4.4	173.00	169.00	0.7	2,753	0.02%
2021/04/13	0	0.00	1.1	169.16	167.00	-1.1	2,743	-0.04%
2021/04/12	1	170.00	1	170.00	170.00	0	2,787	0.00%
2021/04/09	1	172.00	1	169.00	169.00	0	2,815	0.00%
2021/04/08	2	171.50	0	170.00	171.50	2	2,808	0.07%
2021/03/30	4	169.50	0	0.00	170.00	4	2,831	0.14%
2021/03/29	0	0.00	10	170.00	171.00	-10	2,947	-0.34%
2021/03/25	1	168.00	1	165.00	165.00	0	2,934	0.00%
2021/03/23	1	169.50	1	171.00	169.00	0	2,947	0.00%
2021/03/19	1.1	168.45	0	0.00	168.50	1.1	2,986	0.04%
2021/03/18	0	0.00	1	169.00	169.00	-1	2,992	-0.03%
2021/03/15	1	170.00	0	0.00	168.50	1	3,166	0.03%
2021/03/12	0.5	169.50	0	0.00	169.50	0.5	3,180	0.02%
2021/03/10	1.2	167.53	0	0.00	166.00	1.2	3,174	0.04%
2021/03/09	8	162.56	0	0.00	165.50	8	3,196	0.25%
2021/03/08	1.1	166.10	0	0.00	166.00	1.1	3,191	0.03%
2021/03/05	0.4	168.99	0	0.00	167.50	0.4	3,185	0.01%
2021/03/04	0	0.00	3	174.17	170.00	-3	3,169	-0.09%
2021/03/03	0.1	168.50	1	168.00	172.00	-0.9	3,145	-0.03%
2021/03/02	1.1	173.55	0.2	172.58	169.00	0.9	3,132	0.03%
2021/02/26	2	164.00	5.3	168.15	169.00	-3.3	3,074	-0.11%
2021/02/25	1.2	164.75	0	164.00	163.00	1.2	2,982	0.04%
2021/02/24	2	166.50	5	171.80	166.50	-3	2,927	-0.10%
2021/02/22	0	0.00	0.2	168.62	168.50	-0.2	3,006	-0.01%
2021/02/19	4.4	168.49	2.4	169.88	169.00	2	3,025	0.06%
2021/02/18	2.2	163.61	0	0.00	164.50	2.2	3,009	0.07%
2021/02/17	1	164.50	1	163.00	164.00	0	3,109	0.00%
2021/02/05	0	0.00	4	160.01	161.50	-4	3,085	-0.13%
2021/02/03	0	155.50	0	0.00	155.00	0	3,044	0.00%
2021/02/01	4	150.88	0	0.00	152.50	4	3,051	0.13%
2021/01/29	0	154.50	2	152.00	150.50	-2	3,059	-0.07%
2021/01/28	3	156.85	0	0.00	156.50	3	3,028	0.10%
2021/01/26	0	0.00	2	160.25	161.00	-2	3,034	-0.07%
2021/01/22	0	0.00	6	159.67	161.50	-6	3,034	-0.20%
2021/01/21	1	155.00	0	0.00	156.00	1	2,990	0.03%
2021/01/20	2	156.50	0	0.00	155.00	2	2,978	0.07%
2021/01/19	1	159.00	0	0.00	158.50	1	2,944	0.03%
2021/01/18	0	0.00	1	158.50	159.50	-1	2,926	-0.03%
2021/01/15	3	164.17	0	161.50	161.00	3	2,897	0.10%
2021/01/14	0	0.00	3	163.00	165.50	-3	2,845	-0.11%
2021/01/13	0	0.00	2	158.25	159.50	-2	2,762	-0.07%
2021/01/12	2	158.50	6	159.42	157.00	-4	2,771	-0.14%
2021/01/11	0	0.00	2	161.00	161.00	-2	2,833	-0.07%
2021/01/08	2	158.75	2	158.75	159.00	0	2,821	0.00%
2021/01/07	2	157.25	1	157.50	157.50	1	2,801	0.04%
2021/01/06	4	160.25	4	157.88	155.50	0	2,791	0.00%
2021/01/05	4	159.25	7	159.00	159.00	-3	2,719	-0.11%
2021/01/04	0	0.00	3	155.33	156.50	-3	2,691	-0.11%
2020/12/31	1	157.00	2.1	157.52	157.00	-1.1	2,668	-0.04%
2020/12/30	0	0.00	1	156.50	155.50	-1	2,650	-0.04%
2020/12/29	0	0.00	1	155.50	156.00	-1	2,699	-0.04%
2020/12/28	2	157.00	1	159.00	157.00	1	2,691	0.04%
2020/12/25	1	156.50	1	159.00	157.50	0	2,700	0.00%
2020/12/24	2	157.50	1	159.48	157.50	1	2,711	0.04%
2020/12/23	4	158.88	4	158.38	157.00	0	2,705	0.00%
2020/12/22	3	155.00	0.6	156.00	153.00	2.4	2,671	0.09%
2020/12/21	1	154.00	0	0.00	156.00	1	2,678	0.04%
2020/12/18	2	156.25	1	156.50	155.00	1	2,683	0.04%
2020/12/17	1	155.00	4	155.50	154.50	-3	2,677	-0.11%
2020/12/16	1.1	154.50	2	152.00	154.50	-0.9	2,675	-0.03%
2020/12/15	2	151.00	0	0.00	150.50	2	2,676	0.07%
2020/12/14	3	155.17	1	152.50	155.50	2	2,674	0.07%
2020/12/11	2.1	152.06	4	151.50	153.00	-1.9	2,705	-0.07%
2020/12/10	6.1	157.08	0	0.00	155.00	6.1	2,689	0.23%
2020/12/09	1	161.00	9.1	158.74	161.00	-8.1	2,652	-0.30%
2020/12/08	1	155.50	0	0.00	156.00	1	2,668	0.04%
2020/12/07	9	154.94	0	0.00	154.00	9	2,702	0.33%
2020/12/04	2	157.25	2	158.50	157.00	0	2,721	0.00%
2020/12/03	3	159.00	1	159.00	159.00	2	2,756	0.07%
2020/12/02	1	157.51	5	158.00	158.00	-4	2,831	-0.14%
2020/12/01	1	157.00	0	0.00	157.00	1	2,856	0.04%
2020/11/30	9	158.39	1	157.50	156.00	8	2,910	0.27%
2020/11/26	1	155.00	0	0.00	155.00	1	2,900	0.03%
2020/11/25	3.1	154.47	2	153.25	152.50	1.1	2,910	0.04%
2020/11/24	2	156.00	0	0.00	156.00	2	2,899	0.07%
2020/11/23	0	0.00	1	157.49	156.00	-1	2,957	-0.03%
2020/11/20	3	155.83	5	155.50	156.50	-2	2,964	-0.07%
2020/11/19	1.1	154.73	1	154.50	155.50	0.1	2,993	0.00%
2020/11/18	0.1	161.00	0	0.00	160.00	0.1	2,919	0.00%
2020/11/17	12	164.83	6	164.83	162.00	6	2,946	0.20%
2020/11/16	2	163.25	13	161.92	163.00	-11	3,021	-0.36%
2020/11/13	3	152.67	2	153.50	153.50	1	2,923	0.03%
2020/11/12	2	153.00	4	153.00	153.00	-2	2,918	-0.07%
2020/11/11	3	150.83	2	151.50	152.50	1	2,920	0.03%
2020/11/10	3	148.00	0	0.00	147.50	3	2,892	0.10%
2020/11/09	0	0.00	1	148.00	147.50	-1	2,891	-0.03%
2020/11/03	3	146.00	2	144.50	145.50	1	2,976	0.03%
2020/11/02	0.1	147.00	0	0.00	146.50	0.1	2,998	0.00%
2020/10/30	0	0.00	1	149.50	150.00	-1	2,997	-0.03%
2020/10/28	1	150.00	2	150.00	150.50	-1	3,214	-0.03%
2020/10/26	2	155.25	0	0.00	154.00	2	3,341	0.06%
2020/10/23	3	155.00	1	154.00	154.50	2	3,363	0.06%
2020/10/22	1	153.50	0	0.00	154.50	1	3,432	0.03%
2020/10/20	1	157.50	2	157.25	156.50	-1	3,530	-0.03%
2020/10/19	2	154.50	0	0.00	156.00	2	3,701	0.05%
2020/10/16	1	150.50	0	0.00	150.00	1	3,652	0.03%
2020/10/13	3	148.33	0	0.00	148.00	3	3,778	0.08%
2020/10/08	0	0.00	2	152.50	152.50	-2	3,848	-0.05%
2020/10/07	1	153.50	0	0.00	153.50	1	4,063	0.02%
2020/10/06	2	153.50	0	0.00	153.00	2	4,085	0.05%
2020/09/29	1	144.50	0	0.00	143.00	1	4,169	0.02%
2020/09/28	3	143.50	0	0.00	143.00	3	4,235	0.07%
2020/09/25	1	142.50	2	145.50	144.50	-1	4,297	-0.02%
2020/09/24	1	150.50	1	150.50	150.00	0	4,313	0.00%
2020/09/22	1	153.50	0	0.00	154.00	1	4,421	0.02%
2020/09/21	1	156.00	0	0.00	155.00	1	4,457	0.02%
2020/09/18	0	159.50	1	160.00	159.00	-1	4,554	-0.02%
2020/09/17	0	0.00	1	158.00	158.00	-1	4,590	-0.02%
2020/09/15	1	155.00	0	0.00	156.00	1	4,610	0.02%
2020/09/14	3	151.83	2	151.25	156.00	1	4,646	0.02%
2020/09/10	2	154.25	0	0.00	154.00	2	4,749	0.04%
2020/09/09	1	153.00	3	154.17	155.50	-2	4,846	-0.04%
2020/09/08	5	158.40	0	0.00	156.50	5	4,825	0.10%
2020/09/07	5	162.20	2	160.00	158.50	3	4,823	0.06%
2020/09/04	3	165.33	1	168.00	169.00	2	4,819	0.04%
2020/09/03	7	168.86	2	174.00	167.00	5	4,822	0.10%
2020/09/01	1	172.50	1	172.00	171.50	0	4,829	0.00%
2020/08/31	2	170.25	0	0.00	170.00	2	4,861	0.04%
2020/08/28	2	172.25	2	171.00	171.00	0	4,879	0.00%
2020/08/27	6	178.67	5	176.40	175.00	1	4,868	0.02%
2020/08/26	1	175.00	3	176.67	176.00	-2	4,822	-0.04%
2020/08/25	5	175.60	3	176.33	175.00	2	4,831	0.04%
2020/08/24	0	0.00	2	172.50	172.00	-2	4,779	-0.04%
2020/08/21	6	168.33	1	166.00	171.50	5	4,811	0.10%
2020/08/20	2	174.00	4	171.00	160.00	-2	4,824	-0.04%
2020/08/17	1	170.00	0	0.00	170.00	1	5,018	0.02%
2020/08/12	3	168.83	0	0.00	170.50	3	5,302	0.06%
2020/08/11	2	168.50	0	0.00	170.50	2	5,475	0.04%
2020/08/10	3	169.83	0.2	170.00	169.00	2.8	5,505	0.05%
2020/08/07	1	172.50	1	173.00	174.00	0	5,513	0.00%
2020/08/06	2	175.00	30	175.50	175.00	-28	5,573	-0.50%
2020/08/05	3	179.83	1	178.50	179.50	2	5,582	0.04%
2020/08/04	6.2	179.02	4	180.00	177.00	2.2	5,671	0.04%
2020/08/03	2	174.50	2	177.50	174.00	0	5,793	0.00%
2020/07/31	21	176.71	0	0.00	177.00	21	5,763	0.36%
2020/07/29	0	0.00	1	168.00	169.50	-1	5,944	-0.02%
2020/07/28	10	174.50	0	0.00	167.00	10	6,064	0.16%
2020/07/24	1	168.00	0	0.00	168.00	1	6,096	0.02%
2020/07/23	4	171.38	5	171.60	173.00	-1	6,042	-0.02%
2020/07/22	1	165.00	0	0.00	164.00	1	5,865	0.02%
2020/07/21	2	162.50	7	164.21	164.00	-5	5,847	-0.09%
2020/07/20	0	0.00	2	160.25	160.00	-2	5,800	-0.03%
2020/07/17	1	157.50	0	0.00	156.00	1	5,783	0.02%
2020/07/16	1	158.50	8	158.56	159.50	-7	5,789	-0.12%
2020/07/15	9	161.11	6	159.00	158.50	3	5,784	0.05%
2020/07/14	17	163.91	16	165.84	160.00	1	5,768	0.02%
2020/07/10	4	156.38	1	156.00	156.00	3	5,639	0.05%
2020/07/09	0	0.00	10	165.00	161.50	-10	5,612	-0.18%
2020/07/08	5	160.90	0.1	164.00	163.00	4.9	5,584	0.09%
2020/07/07	0	0.00	16	163.38	162.00	-16	5,555	-0.29%
2020/07/06	6	167.92	0	0.00	167.00	6	5,503	0.11%
2020/07/03	5.1	165.52	0	0.00	166.50	5.1	5,485	0.09%
2020/07/01	2	159.75	0	0.00	159.50	2	5,525	0.04%
2020/06/30	2	158.75	1	159.00	159.50	1	5,477	0.02%
2020/06/29	1	159.00	1	160.00	158.50	0	5,470	0.00%
2020/06/24	3	155.17	1	157.00	154.50	2	5,387	0.04%
2020/06/23	3	156.33	13	155.81	156.00	-10	5,381	-0.19%
2020/06/22	0	0.00	17	159.56	159.00	-17	5,388	-0.32%
2020/06/19	4	162.00	3	160.67	161.00	1	5,449	0.02%
2020/06/18	14	161.82	14	160.96	162.50	0	5,435	0.00%
2020/06/17	0	0.00	3	158.00	158.00	-3	5,378	-0.06%
2020/06/16	10	157.50	3	154.33	159.00	7	5,352	0.13%
2020/06/15	3	151.50	0	0.00	149.50	3	5,300	0.06%
2020/06/12	1	148.50	1	144.15	149.00	0	5,341	0.00%
2020/06/11	1	150.50	2	153.50	149.00	-1	5,362	-0.02%
2020/06/10	0	154.50	0	0.00	155.00	0	5,315	0.00%
2020/06/09	0	0.00	3	152.00	151.50	-3	5,398	-0.06%
2020/06/05	1	148.50	1	148.50	148.00	0	5,509	0.00%
2020/06/03	0	0.00	4	151.25	151.00	-4	5,575	-0.07%
2020/05/29	3	148.00	0	0.00	147.50	3	5,609	0.05%
2020/05/27	5	155.00	5	152.50	152.00	0	5,630	0.00%
2020/05/26	30	152.20	3	152.50	153.00	27	5,605	0.48%
2020/05/25	6	145.92	8	148.44	148.00	-2	5,467	-0.04%
2020/05/22	2	145.50	0	0.00	143.00	2	5,360	0.04%
2020/05/21	0	0.00	3	144.17	147.00	-3	5,300	-0.06%
2020/05/20	0	0.00	1	136.00	135.50	-1	5,122	-0.02%
2020/05/18	3	135.83	0	0.00	134.00	3	5,106	0.06%
2020/05/15	2	144.00	3	142.00	144.00	-1	4,946	-0.02%
2020/05/14	1	143.00	1	141.00	141.00	0	4,963	0.00%
2020/05/13	6	143.83	7	145.57	145.50	-1	4,927	-0.02%
2020/05/12	2	145.00	0	0.00	144.00	2	4,894	0.04%
2020/05/11	5	144.90	4	147.25	146.00	1	4,952	0.02%
2020/05/08	2	145.50	0	0.00	144.00	2	4,862	0.04%
2020/05/07	2	136.50	7	137.50	137.50	-5	4,729	-0.11%
2020/05/06	1	134.00	2	134.00	134.00	-1	4,677	-0.02%
2020/05/05	3	131.83	7	133.29	132.00	-4	4,652	-0.09%
2020/05/04	6	131.50	12	131.33	130.50	-6	4,519	-0.13%
2020/04/30	3	126.50	8	127.13	130.00	-5	4,509	-0.11%
2020/04/29	1	124.00	5	124.20	124.50	-4	4,588	-0.09%
2020/04/28	1	122.50	5	122.50	123.50	-4	4,750	-0.08%
2020/04/24	2	121.00	1	121.50	120.50	1	4,819	0.02%
2020/04/23	3	122.17	0	0.00	123.00	3	4,852	0.06%
2020/04/22	1	121.00	0	0.00	121.50	1	4,857	0.02%
2020/04/21	5	122.90	4	123.38	121.00	1	4,895	0.02%
2020/04/20	1	125.00	1	124.50	124.50	0	4,968	0.00%
2020/04/17	5	124.90	1	123.50	123.00	4	5,041	0.08%
2020/04/16	0	0.00	1	122.00	123.50	-1	5,017	-0.02%
2020/04/15	3	122.17	1	121.50	123.00	2	5,046	0.04%
2020/04/14	1	120.00	1	120.00	120.00	0	5,035	0.00%
2020/04/13	0	0.00	1	117.50	117.00	-1	5,095	-0.02%
2020/04/10	0	0.00	1	117.00	117.00	-1	5,134	-0.02%
2020/04/09	1	117.00	1	116.50	115.00	0	5,231	0.00%
2020/04/08	2	117.00	0	0.00	117.00	2	5,322	0.04%
2020/04/07	3	116.17	10	115.65	116.00	-7	5,334	-0.13%
2020/04/06	6	110.33	36	110.26	114.00	-30	5,373	-0.56%
2020/04/01	30	107.33	0	0.00	107.00	30	5,386	0.56%
2020/03/30	0	0.00	2	104.75	108.00	-2	5,909	-0.03%
2020/03/27	2	109.50	2	108.00	105.50	0	5,896	0.00%
2020/03/26	2	104.75	2	106.00	106.50	0	5,861	0.00%
2020/03/25	6	105.00	0	0.00	105.50	6	5,822	0.10%
2020/03/24	2	98.70	1	96.70	99.60	1	5,763	0.02%
2020/03/23	1	93.40	0	0.00	92.60	1	5,773	0.02%
2020/03/17	0	0.00	4	101.38	101.00	-4	5,731	-0.07%
2020/03/16	0	0.00	2	107.25	104.50	-2	5,664	-0.04%
2020/03/13	25	106.06	24	107.10	109.00	1	5,656	0.02%
2020/03/12	5	116.70	0	0.00	115.50	5	5,564	0.09%
2020/03/11	3	125.17	1	125.00	125.50	2	5,449	0.04%
2020/03/10	0	0.00	4	124.75	125.50	-4	5,433	-0.07%
2020/03/09	2	120.00	0	0.00	119.00	2	5,367	0.04%
2020/03/06	0	0.00	3	124.67	125.50	-3	5,320	-0.06%
2020/03/04	2	122.00	0	0.00	122.50	2	5,336	0.04%
2020/03/03	0	0.00	2	125.50	123.50	-2	5,354	-0.04%
2020/02/27	5	122.60	0	0.00	120.00	5	5,411	0.09%
2020/02/26	1	127.00	1	128.00	128.00	0	5,350	0.00%
2020/02/25	0	0.00	3	126.83	127.00	-3	5,339	-0.06%
2020/02/24	1	125.50	0	0.00	126.50	1	5,387	0.02%
2020/02/21	4	125.63	0	0.00	125.50	4	5,418	0.07%
2020/02/20	1	129.50	1	131.00	127.50	0	5,410	0.00%
2020/02/14	15	128.50	19	127.42	128.50	-4	5,517	-0.07%
2020/02/13	18	127.53	17	127.47	127.50	1	5,663	0.02%
2020/02/12	20	127.35	23	122.93	127.50	-3	5,725	-0.05%
2020/02/11	20	120.00	25	120.02	120.50	-5	5,696	-0.09%
2020/02/10	6	116.67	6	117.33	117.50	0	5,887	0.00%
2020/02/07	0	0.00	11	118.73	117.50	-11	6,058	-0.18%
2020/02/06	1	121.00	1.5	120.67	121.00	-0.5	6,165	-0.01%
2020/02/05	8.5	118.06	5	118.00	118.50	3.5	6,355	0.06%
2020/02/04	6	117.00	3	118.67	119.50	3	6,449	0.05%
2020/02/03	12	108.25	3	110.00	112.00	9	6,647	0.14%
2020/01/31	9	116.06	6	116.75	115.50	3	6,521	0.05%
2020/01/30	8	123.38	0	0.00	122.50	8	6,415	0.12%
2020/01/17	1	136.00	1	135.00	135.50	0	6,369	0.00%
2020/01/16	5	133.00	5	134.00	134.50	0	6,364	0.00%
2020/01/15	0	0.00	4	135.50	132.00	-4	6,397	-0.06%
2020/01/14	5	135.50	8	135.88	136.00	-3	6,455	-0.05%
2020/01/13	1	130.50	3	133.67	134.50	-2	6,416	-0.03%
2020/01/10	5	129.20	5	130.00	129.00	0	6,453	0.00%
2020/01/09	4	131.13	7	131.86	131.00	-3	6,502	-0.05%
2020/01/08	2	127.00	0	0.00	127.00	2	6,533	0.03%
2020/01/07	5	129.40	0	0.00	129.50	5	6,544	0.08%
2020/01/06	1	132.00	3	131.67	132.00	-2	6,526	-0.03%
2020/01/03	2	135.50	1	135.00	133.00	1	6,586	0.02%
2020/01/02	1	135.00	1	135.00	137.50	0	6,633	0.00%
2019/12/31	5	137.20	0	0.00	137.00	5	6,621	0.08%
2019/12/30	1	136.50	3	137.50	136.50	-2	6,600	-0.03%
2019/12/27	0	135.00	3	136.50	135.00	-3	6,597	-0.05%
2019/12/26	5	134.80	12	135.38	135.50	-7	6,497	-0.11%
2019/12/25	6	130.33	19	129.50	131.50	-13	6,244	-0.21%
2019/12/23	0	0.00	1	124.50	125.00	-1	6,086	-0.02%
2019/12/20	1	124.50	0	0.00	125.00	1	6,103	0.02%
2019/12/19	4	124.88	0	0.00	124.50	4	6,160	0.06%
2019/12/18	2	124.50	8	126.13	124.00	-6	6,181	-0.10%
2019/12/17	2	125.00	4	125.00	124.50	-2	6,162	-0.03%
2019/12/16	5	124.50	3	125.00	125.00	2	6,203	0.03%
2019/12/13	1	123.50	2	124.00	123.50	-1	6,311	-0.02%
2019/12/12	4	120.75	0	0.00	121.00	4	6,307	0.06%
2019/12/11	0	0.00	1	122.00	122.00	-1	6,443	-0.02%
2019/12/10	2	121.50	2	122.25	121.50	0	6,726	0.00%
2019/12/09	1	125.50	0	0.00	123.00	1	6,764	0.01%
2019/12/05	1	124.00	4	125.00	123.00	-3	6,943	-0.04%
2019/12/04	2	122.00	4	121.50	122.00	-2	7,002	-0.03%
2019/12/03	1	122.50	0	0.00	122.50	1	7,155	0.01%
2019/12/02	1	120.00	1	120.50	120.00	0	7,182	0.00%
2019/11/29	6	123.25	1	123.00	122.00	5	7,139	0.07%
2019/11/28	6	125.33	2	125.00	125.50	4	7,159	0.06%
2019/11/27	5	126.00	1	127.00	127.00	4	7,234	0.06%
2019/11/26	4	126.13	31	125.87	126.00	-27	7,256	-0.37%
2019/11/25	0	0.00	2	122.00	122.00	-2	7,193	-0.03%
2019/11/21	2	120.00	4	118.63	121.00	-2	7,340	-0.03%
2019/11/20	14	122.32	0	0.00	121.50	14	7,361	0.19%
2019/11/19	3	124.50	1	124.00	125.00	2	7,409	0.03%
2019/11/18	11	127.23	0	0.00	124.50	11	7,413	0.15%
2019/11/15	0	0.00	2	127.25	126.50	-2	7,478	-0.03%
2019/11/14	1	126.00	36	125.53	126.00	-35	7,486	-0.47%
2019/11/13	10	125.50	2	125.50	125.50	8	7,477	0.11%
2019/11/12	2	123.50	18	121.69	124.00	-16	7,479	-0.21%
2019/11/11	6	118.25	1	118.00	117.50	5	7,539	0.07%
2019/11/08	12	119.21	2	119.75	119.00	10	7,534	0.13%
2019/11/07	25	121.00	0	0.00	121.00	25	7,592	0.33%
2019/11/06	31	127.02	4	127.50	125.00	27	7,518	0.36%
2019/11/05	5	132.60	1	134.00	130.50	4	7,426	0.05%
2019/11/04	5	134.90	5	133.00	131.00	0	7,382	0.00%
2019/11/01	1	130.50	6	132.42	133.00	-5	7,208	-0.07%
2019/10/31	4	132.00	11	132.32	127.50	-7	7,219	-0.10%
2019/10/30	0	0.00	23	126.80	125.50	-23	7,228	-0.32%
2019/10/29	21	130.74	0	0.00	126.00	21	7,315	0.29%
2019/10/28	1	127.50	0	0.00	129.50	1	7,375	0.01%
2019/10/24	3	127.83	0	0.00	129.00	3	7,422	0.04%
2019/10/22	0	0.00	8	131.75	130.50	-8	7,499	-0.11%
2019/10/21	6	129.33	0	0.00	128.50	6	7,552	0.08%
2019/10/18	0	0.00	3	127.67	127.50	-3	7,800	-0.04%
2019/10/17	2	123.50	3	123.50	124.50	-1	7,819	-0.01%
2019/10/16	9	121.94	17	123.44	122.50	-8	7,800	-0.10%
2019/10/15	7	124.07	1	127.50	123.50	6	7,789	0.08%
2019/10/14	11	126.50	12	126.75	126.50	-1	7,838	-0.01%
2019/10/09	4	122.13	5	123.40	124.00	-1	7,876	-0.01%
2019/10/08	15	126.03	0	0.00	125.00	15	7,870	0.19%
2019/10/07	2	129.75	4	130.88	131.50	-2	7,906	-0.03%
2019/10/04	0	0.00	10	129.00	127.50	-10	7,970	-0.13%
2019/10/03	11	125.23	0	0.00	126.50	11	7,966	0.14%
2019/10/02	3	129.50	0	0.00	129.00	3	7,944	0.04%
2019/10/01	1	129.50	49	129.00	129.50	-48	7,933	-0.61%
2019/09/27	12	125.88	5	126.70	125.50	7	7,941	0.09%
2019/09/26	4	132.00	0	0.00	130.00	4	7,968	0.05%
2019/09/25	8	129.06	0	0.00	128.50	8	8,040	0.10%
2019/09/24	5	129.00	17	129.03	128.50	-12	8,341	-0.14%
2019/09/23	23	130.48	12	131.00	130.50	11	8,363	0.13%
2019/09/20	5	132.00	0	0.00	133.00	5	8,474	0.06%
2019/09/19	7	132.21	0	0.00	132.00	7	8,483	0.08%
2019/09/18	13	134.54	6	136.83	134.50	7	8,440	0.08%
2019/09/17	13	139.42	4	139.63	140.00	9	8,313	0.11%
2019/09/16	14	137.96	8	138.00	139.00	6	8,364	0.07%
2019/09/12	22	132.89	104	134.57	136.00	-82	8,359	-0.98%	大賣/
2019/09/11	21	131.07	2	131.00	130.00	19	8,218	0.23%
2019/09/10	2	127.75	0	0.00	127.50	2	8,177	0.02%
2019/09/09	46	129.70	2	128.75	128.00	44	8,163	0.54%
2019/09/06	32	136.45	1	136.50	135.50	31	8,020	0.39%
2019/09/05	2	137.75	8	138.56	139.50	-6	8,001	-0.07%
2019/09/03	1	133.50	0	0.00	133.50	1	8,053	0.01%
2019/09/02	1	135.00	21	129.21	133.50	-20	8,114	-0.25%
2019/08/30	2	134.25	0	0.00	132.00	2	8,096	0.02%
2019/08/29	1	136.00	0	0.00	136.50	1	8,041	0.01%
2019/08/27	20	134.50	1	136.00	133.50	19	8,051	0.24%
2019/08/26	3	133.83	47	132.50	131.50	-44	8,014	-0.55%
2019/08/23	0	0.00	1	135.00	139.00	-1	7,968	-0.01%
2019/08/22	2	140.25	2	138.75	139.50	0	7,947	0.00%
2019/08/21	0	0.00	15	136.83	137.00	-15	7,910	-0.19%
2019/08/20	15	135.83	5	137.50	135.50	10	7,986	0.13%
2019/08/19	6	134.67	21	134.07	134.00	-15	7,943	-0.19%
2019/08/16	7	132.64	1	135.50	131.50	6	7,919	0.08%
2019/08/15	4	131.75	21	132.02	132.50	-17	7,896	-0.22%
2019/08/14	22	133.84	5	133.50	134.50	17	7,857	0.22%
2019/08/13	30	128.50	4	127.75	127.00	26	7,700	0.34%
2019/08/12	14	126.79	6	125.50	125.00	8	7,680	0.10%
2019/08/08	21	124.36	8	124.50	126.00	13	7,580	0.17%
2019/08/07	17	121.56	4	122.75	121.50	13	7,480	0.17%
2019/08/05	1	118.00	1	118.00	115.50	0	7,333	0.00%
2019/08/02	21	118.79	16	119.84	118.00	5	7,331	0.07%
2019/08/01	4	125.38	6	126.42	126.00	-2	7,255	-0.03%
2019/07/31	4	122.25	5	121.10	120.00	-1	6,983	-0.01%
2019/07/30	6	118.75	5	118.50	119.50	1	6,906	0.01%
2019/07/29	1	122.00	3	122.00	121.50	-2	6,894	-0.03%
2019/07/26	3	124.00	4	124.63	124.00	-1	6,936	-0.01%
2019/07/25	2	122.50	3	123.17	123.00	-1	6,856	-0.01%
2019/07/24	1	119.50	2	121.00	120.50	-1	6,787	-0.01%
2019/07/23	5	121.50	5	120.70	119.50	0	6,821	0.00%
2019/07/22	5	118.50	12	119.04	121.50	-7	6,689	-0.10%
2019/07/19	4	114.63	9	114.22	115.00	-5	6,405	-0.08%
2019/07/18	3	110.50	2	109.50	109.00	1	6,313	0.02%
2019/07/17	1	112.00	0	0.00	110.00	1	6,334	0.02%
2019/07/16	1	111.50	0	0.00	111.00	1	6,304	0.02%
2019/07/12	6	108.92	7	108.64	110.00	-1	6,250	-0.02%
2019/07/11	2	108.00	7	108.29	108.50	-5	6,257	-0.08%
2019/07/10	5	102.00	8	103.31	102.50	-3	6,288	-0.05%
2019/07/09	7	99.40	14	99.80	101.00	-7	6,206	-0.11%
2019/07/08	9	100.80	5	99.38	99.10	4	6,186	0.06%
2019/07/05	1	100.50	0	0.00	100.50	1	6,183	0.02%
2019/07/04	1	100.00	2	100.75	101.00	-1	6,247	-0.02%
2019/07/03	2	101.25	3	99.93	99.80	-1	6,297	-0.02%
2019/07/02	5	101.90	0	0.00	102.50	5	6,275	0.08%
2019/07/01	3	101.00	10	102.85	103.00	-7	6,241	-0.11%
2019/06/27	39	96.65	32	97.29	95.60	7	6,064	0.12%
2019/06/26	1	95.00	0	0.00	94.80	1	6,140	0.02%
2019/06/25	1	95.40	0	0.00	94.80	1	6,124	0.02%
2019/06/21	23	98.67	26	97.08	95.10	-3	6,306	-0.05%
2019/06/20	12	97.67	10	97.66	98.50	2	6,166	0.03%
2019/06/19	0	0.00	21	93.34	95.70	-21	6,030	-0.35%
2019/06/18	16	90.70	18	89.96	91.40	-2	5,919	-0.03%
2019/06/17	21	91.12	1	90.10	90.10	20	5,896	0.34%
2019/06/14	7	90.63	5	91.40	88.50	2	5,878	0.03%
2019/06/13	39	91.56	37	91.11	90.10	2	5,873	0.03%
2019/06/12	18	88.97	32	90.34	91.70	-14	5,956	-0.24%
2019/06/11	12	88.83	6	88.28	88.30	6	5,952	0.10%
2019/06/10	5	86.40	0	0.00	87.00	5	5,811	0.09%
2019/06/05	0	0.00	1	84.70	84.20	-1	5,737	-0.02%
2019/06/04	3	84.43	1	83.90	83.40	2	5,710	0.04%
2019/06/03	4	85.73	2	86.30	85.90	2	5,677	0.04%
2019/05/31	1	84.40	0	0.00	85.90	1	5,758	0.02%
2019/05/30	2	82.90	1	82.80	82.90	1	5,783	0.02%
2019/05/29	1	80.50	1	80.20	80.00	0	5,862	0.00%
2019/05/27	1	81.40	1	80.90	81.70	0	5,889	0.00%
2019/05/24	1	85.10	2	85.90	84.70	-1	5,874	-0.02%
2019/05/23	1	86.60	0	0.00	86.00	1	5,909	0.02%
2019/05/22	1	92.30	0	0.00	88.30	1	5,997	0.02%
2019/05/20	1	86.00	2	86.20	87.60	-1	6,031	-0.02%
2019/05/17	4	89.50	1	89.60	89.90	3	5,988	0.05%
2019/05/16	6	95.32	7	93.86	92.70	-1	6,015	-0.02%
2019/05/15	20	95.93	34	97.21	97.90	-14	6,111	-0.23%
2019/05/14	0	0.00	2	93.30	94.20	-2	6,172	-0.03%
2019/05/13	2	92.80	0	0.00	92.80	2	6,252	0.03%
2019/05/10	15	98.91	3	98.17	97.50	12	6,207	0.19%
2019/05/09	8	99.20	8	98.44	98.60	0	6,259	0.00%
2019/05/08	3	97.03	33	96.12	97.90	-30	6,174	-0.49%
2019/05/07	32	95.39	2	94.75	94.60	30	6,146	0.49%
2019/05/06	10	93.81	0	0.00	93.40	10	6,159	0.16%
2019/05/03	3	100.00	2	100.75	100.50	1	6,090	0.02%
2019/05/02	1	98.40	0	0.00	98.80	1	6,254	0.02%
2019/04/30	0	0.00	1	99.30	99.20	-1	6,420	-0.02%
2019/04/29	9	98.99	5	98.38	97.50	4	6,528	0.06%
2019/04/26	5	99.90	1	99.80	100.00	4	6,595	0.06%
2019/04/25	1	101.50	40	103.00	102.00	-39	6,748	-0.58%
2019/04/24	44	103.82	1	101.50	103.50	43	6,934	0.62%
2019/04/23	1	108.00	0	0.00	103.50	1	6,876	0.01%
2019/04/22	0	0.00	1	109.50	107.50	-1	6,782	-0.01%
2019/04/19	1	106.50	1	109.00	107.00	0	6,710	0.00%
2019/04/18	7	109.71	4	109.00	107.50	3	6,646	0.05%
2019/04/16	30	104.00	38	105.64	109.00	-8	6,455	-0.12%
2019/04/15	0	0.00	10	101.00	102.00	-10	6,270	-0.16%
2019/04/11	7	101.71	14	105.93	101.50	-7	6,168	-0.11%
2019/04/10	2	103.00	14	103.93	103.50	-12	6,091	-0.20%
2019/04/09	2	100.85	2	100.15	99.70	0	6,018	0.00%
2019/04/08	4	100.45	1	99.60	99.40	3	5,901	0.05%
2019/04/03	2	101.75	1	101.00	100.50	1	5,827	0.02%
2019/04/02	38	104.79	30	104.27	104.50	8	5,757	0.14%
2019/04/01	30	103.65	5	104.60	102.50	25	5,726	0.44%
2019/03/29	1	106.50	3	104.83	106.50	-2	5,539	-0.04%
2019/03/28	2	99.65	5	99.00	97.00	-3	5,363	-0.06%
2019/03/27	4	100.48	23	101.35	99.60	-19	5,392	-0.35%
2019/03/26	20	100.00	0	0.00	98.40	20	5,369	0.37%
2019/03/22	1	96.50	0	0.00	96.10	1	5,353	0.02%
2019/03/21	1	97.70	1	99.50	98.00	0	5,329	0.00%
2019/03/18	1	98.80	0	0.00	97.30	1	5,336	0.02%
2019/03/15	1	98.10	1	99.30	98.00	0	5,323	0.00%
2019/03/14	0	0.00	3	93.70	96.30	-3	5,242	-0.06%
2019/03/12	1	93.40	0	0.00	93.50	1	5,329	0.02%
2019/03/07	0	0.00	1	93.30	93.30	-1	5,476	-0.02%
2019/03/06	7	92.31	4	93.60	93.00	3	5,457	0.05%
2019/03/05	0	0.00	3	94.93	94.90	-3	5,344	-0.06%
2019/03/04	2	92.70	1	93.50	93.00	1	5,294	0.02%
2019/02/26	1	95.00	0	0.00	94.10	1	5,066	0.02%
2019/02/25	1	95.70	0	0.00	96.50	1	4,981	0.02%
2019/02/21	1	92.60	0	0.00	92.30	1	4,762	0.02%
2019/02/20	1	92.10	1	91.60	90.20	0	4,623	0.00%
2019/02/19	0	0.00	1	90.10	90.00	-1	4,541	-0.02%
2019/02/18	0	0.00	2	88.25	87.70	-2	4,454	-0.04%
2019/02/15	1	88.20	0	0.00	88.20	1	4,421	0.02%
2019/02/14	0	0.00	1	89.00	87.00	-1	4,304	-0.02%
2019/02/12	1	84.50	2	82.05	82.00	-1	4,023	-0.02%
2019/02/11	0	0.00	7	80.66	80.40	-7	3,909	-0.18%
2019/01/30	5	80.00	3	80.40	80.00	2	3,887	0.05%
2019/01/29	1	78.20	0	0.00	77.40	1	3,802	0.03%
2019/01/28	0	0.00	1	79.20	77.50	-1	3,806	-0.03%
2019/01/25	4	78.70	2	78.65	78.70	2	3,827	0.05%
2019/01/24	1	80.80	2	80.00	80.10	-1	3,808	-0.03%
2019/01/23	1	83.10	3	82.23	81.50	-2	3,787	-0.05%
2019/01/22	4	79.45	12	79.53	79.50	-8	3,554	-0.23%
2019/01/21	2	78.10	1	80.50	80.40	1	3,406	0.03%
2019/01/18	2	76.45	1	78.30	76.60	1	3,335	0.03%
2019/01/17	2	76.20	2	75.20	74.30	0	3,250	0.00%
2019/01/16	1	74.50	2	75.55	75.70	-1	3,108	-0.03%
2019/01/15	0	0.00	1	69.00	68.90	-1	2,928	-0.03%
2019/01/11	2	68.80	0	0.00	68.70	2	2,976	0.07%
2019/01/08	1	68.20	0	0.00	69.00	1	2,977	0.03%
2019/01/07	2	69.00	2	68.70	68.60	0	2,978	0.00%
2019/01/03	0	0.00	1	66.60	66.60	-1	3,043	-0.03%
2018/12/28	1	65.70	0	0.00	65.70	1	3,089	0.03%
2018/12/25	1	65.50	0	0.00	66.40	1	3,057	0.03%
2018/12/21	0	0.00	3	65.90	67.50	-3	3,076	-0.10%
2018/12/20	2	64.20	1	66.70	64.20	1	3,016	0.03%
2018/12/19	3	66.80	0	0.00	67.40	3	2,947	0.10%
2018/12/18	4	70.38	4	71.45	68.90	0	2,836	0.00%
2018/12/17	1	76.60	0	0.00	75.70	1	2,734	0.04%
2018/12/14	0	0.00	5	77.90	77.30	-5	2,734	-0.18%
2018/12/13	8	79.64	0	0.00	78.40	8	2,716	0.29%
2018/12/12	0	0.00	3	81.10	81.20	-3	2,686	-0.11%
2018/12/11	2	81.00	1	79.20	81.00	1	2,684	0.04%
2018/12/07	3	77.50	0	0.00	76.20	3	2,633	0.11%
2018/12/05	1	82.80	0	0.00	82.90	1	2,542	0.04%
2018/12/04	0	0.00	2	87.40	88.10	-2	2,457	-0.08%
2018/11/29	0	0.00	5	75.44	75.00	-5	2,259	-0.22%
2018/11/28	0	0.00	4	73.70	73.80	-4	2,275	-0.18%
2018/11/27	0	0.00	1	73.70	72.60	-1	2,265	-0.04%
2018/11/19	1	72.10	0	0.00	72.30	1	2,512	0.04%
2018/11/16	1	71.00	0	0.00	70.60	1	2,532	0.04%
2018/11/06	4	72.58	4	74.08	70.00	0	2,714	0.00%
2018/11/05	1	67.90	0	0.00	72.00	1	2,727	0.04%
2018/11/02	1	69.90	1	68.40	68.90	0	2,730	0.00%
2018/11/01	2	66.40	0	0.00	66.00	2	2,732	0.07%
2018/10/29	0	0.00	2	58.00	57.10	-2	2,798	-0.07%
2018/10/26	2	57.40	3	55.60	56.20	-1	2,892	-0.03%
2018/10/25	1	60.50	0	0.00	59.20	1	2,941	0.03%
2018/10/24	2	65.90	0	0.00	65.70	2	2,905	0.07%
2018/10/23	1	67.50	0	0.00	67.50	1	2,860	0.03%
2018/10/22	5	72.50	0	0.00	72.50	5	2,837	0.18%
2018/10/19	1	72.00	0	0.00	74.60	1	2,830	0.04%
2018/10/18	0	0.00	5	75.00	75.50	-5	2,811	-0.18%
2018/10/16	1	73.00	0	0.00	74.00	1	2,861	0.03%
2018/10/15	1	69.20	0	0.00	70.40	1	2,879	0.03%
2018/10/09	1	77.00	0	0.00	78.00	1	2,747	0.04%
2018/10/08	0	0.00	1	80.60	82.60	-1	2,705	-0.04%
2018/10/05	1	82.20	0	0.00	81.60	1	2,732	0.04%
2018/10/04	1	85.70	0	0.00	86.70	1	2,713	0.04%
2018/10/02	7	85.11	6	85.30	85.40	1	2,727	0.04%
2018/10/01	1	88.20	1	87.30	88.10	0	2,723	0.00%
2018/09/28	0	0.00	3	85.93	86.00	-3	2,749	-0.11%
2018/09/19	0	0.00	1	82.70	80.70	-1	2,698	-0.04%
2018/09/14	2	83.05	0	0.00	84.40	2	2,685	0.07%
2018/09/11	0	0.00	1	76.50	77.40	-1	2,657	-0.04%
2018/08/31	1	88.80	0	0.00	88.80	1	2,592	0.04%
2018/08/29	3	93.60	3	93.80	94.40	0	2,556	0.00%
2018/08/27	1	93.00	1	93.00	93.00	0	2,537	0.00%
2018/08/23	0	0.00	2	91.70	91.80	-2	2,543	-0.08%
2018/08/20	2	89.90	0	0.00	88.50	2	2,505	0.08%
2018/08/16	2	92.80	2	92.60	91.70	0	2,463	0.00%
2018/08/13	0	0.00	1	92.80	93.60	-1	2,460	-0.04%
2018/08/09	2	97.70	2	98.40	99.20	0	2,407	0.00%
2018/08/08	2	96.80	5	97.48	98.00	-3	2,384	-0.13%
2018/08/03	2	97.75	5	95.50	94.10	-3	2,562	-0.12%
2018/08/02	5	97.50	5	98.04	98.50	0	2,562	0.00%
2018/08/01	0	0.00	5	89.10	96.00	-5	2,486	-0.20%
2018/07/30	5	87.10	0	0.00	85.60	5	2,440	0.20%
2018/07/27	0	0.00	7	85.31	86.00	-7	2,466	-0.28%
2018/07/26	5	84.20	0	0.00	84.20	5	2,493	0.20%
2018/07/25	7	82.66	0	0.00	83.90	7	2,506	0.28%
2018/07/24	0	0.00	1	82.00	83.60	-1	2,546	-0.04%
2018/07/23	0	0.00	3	84.70	84.90	-3	2,652	-0.11%
2018/07/20	0	0.00	20	83.10	84.80	-20	2,676	-0.75%
2018/07/18	3	78.80	0	0.00	79.00	3	2,803	0.11%
2018/07/17	0	0.00	2	77.90	78.20	-2	2,870	-0.07%
2018/07/13	2	76.60	0	0.00	77.00	2	2,972	0.07%
2018/07/12	0	0.00	2	74.00	75.20	-2	2,959	-0.07%
2018/07/11	2	75.00	0	0.00	74.00	2	2,978	0.07%
2018/07/06	10	73.40	1	73.50	73.00	9	3,019	0.30%
2018/07/05	2	79.70	12	79.78	78.90	-10	2,975	-0.34%
2018/07/04	1	78.50	0	0.00	78.50	1	3,000	0.03%
2018/06/29	10	79.30	0	0.00	79.80	10	3,097	0.32%
2018/06/27	10	78.40	0	0.00	78.10	10	3,108	0.32%
2018/06/21	3	82.20	0	0.00	81.50	3	3,203	0.09%
2018/06/19	0	0.00	1	85.00	84.10	-1	3,305	-0.03%
2018/06/11	0	0.00	3	88.43	89.20	-3	3,430	-0.09%
2018/06/08	3	89.03	5	89.64	88.60	-2	3,424	-0.06%
2018/06/07	1	87.20	0	0.00	87.00	1	3,381	0.03%
2018/06/06	11	88.04	7	88.67	87.90	4	3,391	0.12%
2018/06/01	1	84.40	0	0.00	84.40	1	3,287	0.03%
2018/05/24	0	0.00	1	83.30	82.50	-1	3,325	-0.03%
2018/05/21	0	0.00	1	84.50	84.10	-1	3,390	-0.03%
2018/05/18	3	85.30	1	86.00	85.10	2	3,412	0.06%
2018/05/17	0	0.00	40	83.75	84.70	-40	3,401	-1.18%
2018/05/15	0	0.00	30	83.93	83.50	-30	3,424	-0.88%
2018/05/14	10	83.80	0	0.00	83.60	10	3,457	0.29%
2018/05/11	64	82.72	3	82.60	83.60	61	3,406	1.79%
2018/05/10	0	0.00	4	76.40	79.40	-4	3,197	-0.13%
2018/05/07	0	0.00	4	69.70	69.50	-4	3,062	-0.13%
2018/05/04	3	70.90	0	0.00	70.50	3	3,039	0.10%
2018/05/03	1	72.80	0	0.00	73.30	1	3,006	0.03%
2018/04/30	0	0.00	5	73.30	73.00	-5	2,964	-0.17%
2018/04/27	9	72.07	4	72.43	72.00	5	2,924	0.17%
2018/04/25	1	75.00	0	0.00	75.50	1	2,836	0.04%
2018/04/23	6	80.08	5	83.60	78.00	1	2,818	0.04%
2018/04/19	5	84.42	0	0.00	84.50	5	2,823	0.18%
2018/04/18	0	0.00	3	88.10	87.60	-3	2,796	-0.11%
2018/04/17	0	0.00	3	88.30	88.90	-3	2,779	-0.11%
2018/04/16	3	87.80	0	0.00	88.50	3	2,770	0.11%
2018/04/13	0	0.00	3	90.60	90.50	-3	2,746	-0.11%
2018/04/09	4	88.43	0	0.00	87.50	4	2,778	0.14%
2018/04/03	3	91.80	12	91.75	91.70	-9	2,747	-0.33%
2018/03/30	1	95.80	0	0.00	94.40	1	2,830	0.04%
2018/03/29	2	95.60	0	0.00	95.70	2	2,844	0.07%
2018/03/28	0	0.00	4	95.60	94.10	-4	2,833	-0.14%
2018/03/27	5	97.12	0	0.00	96.60	5	2,851	0.18%
2018/03/26	8	95.50	0	0.00	95.60	8	2,946	0.27%
2018/03/22	0	0.00	3	98.50	98.10	-3	3,053	-0.10%
2018/03/21	5	102.30	0	0.00	101.50	5	3,027	0.17%
2018/03/20	1	106.50	0	0.00	105.00	1	2,991	0.03%
2018/03/19	0	0.00	4	106.63	106.00	-4	3,025	-0.13%
2018/03/16	0	0.00	1	110.00	110.00	-1	3,068	-0.03%
2018/03/15	1	107.00	2	104.00	108.00	-1	3,106	-0.03%
2018/03/13	1	104.00	4	102.50	105.00	-3	3,203	-0.09%
2018/03/12	1	103.00	5	101.50	102.00	-4	3,292	-0.12%
2018/03/09	1	102.00	0	0.00	103.00	1	3,384	0.03%
2018/03/08	2	103.25	0	0.00	102.50	2	3,408	0.06%
2018/03/06	2	104.00	0	0.00	104.00	2	3,500	0.06%
2018/03/05	2	105.50	0	0.00	105.50	2	3,508	0.06%
2018/03/01	0	0.00	7	110.07	109.50	-7	3,489	-0.20%
2018/02/27	0	0.00	3	109.50	109.50	-3	3,476	-0.09%
2018/02/26	0	0.00	6	109.58	109.50	-6	3,510	-0.17%
2018/02/23	16	110.47	0	0.00	111.00	16	3,484	0.46%
2018/02/22	0	0.00	5	107.50	107.00	-5	3,427	-0.15%
2018/02/21	8	106.38	2	107.00	106.50	6	3,435	0.17%
2018/02/12	0	0.00	4	101.38	102.00	-4	3,415	-0.12%
2018/02/09	9	100.27	0	0.00	101.00	9	3,417	0.26%
2018/02/07	1	98.80	0	0.00	98.10	1	3,375	0.03%
2018/02/06	0	0.00	6	96.58	95.40	-6	3,387	-0.18%
2018/02/05	1	101.00	5	100.00	100.50	-4	3,360	-0.12%
2018/02/01	1	105.00	1	105.00	107.50	0	3,346	0.00%
2018/01/30	1	104.50	0	0.00	103.00	1	3,368	0.03%
2018/01/29	0	0.00	2	101.00	106.50	-2	3,358	-0.06%
2018/01/26	2	99.80	0	0.00	99.70	2	3,331	0.06%
2018/01/24	3	100.33	0	0.00	101.50	3	3,406	0.09%
2018/01/23	0	0.00	6	99.88	100.50	-6	3,434	-0.17%
2018/01/19	6	99.92	5	99.10	99.10	1	3,508	0.03%
2018/01/18	8	104.56	6	105.00	103.50	2	3,441	0.06%
2018/01/17	5	104.50	3	102.83	103.00	2	3,398	0.06%
2018/01/16	2	111.00	0	0.00	110.00	2	3,336	0.06%
2018/01/15	0	0.00	6	112.58	113.00	-6	3,331	-0.18%
2018/01/12	1	106.00	2	108.50	109.00	-1	3,324	-0.03%
2018/01/10	1	102.50	0	0.00	102.00	1	3,310	0.03%
2018/01/08	4	103.50	0	0.00	103.00	4	3,371	0.12%
2018/01/05	0	0.00	1	104.00	102.50	-1	3,374	-0.03%
2018/01/04	0	0.00	1	104.50	105.50	-1	3,366	-0.03%
2018/01/02	1	102.50	0	0.00	104.00	1	3,441	0.03%