台光電 (2383)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	210.5	506.54	8.7	504.67	510.00	201.8	5,821	3.47%	大買/鉅額交易
2024/12/02	157.1	485.11	32.9	495.86	504.00	124.1	5,978	2.08%	大買/鉅額交易
2024/11/29	1	460.58	1.2	466.46	468.50	-0.2	5,899	0.00%
2024/11/28	0.1	459.57	2.3	464.03	463.00	-2.2	5,999	-0.04%
2024/11/27	2.3	469.30	1.3	467.08	467.50	1	5,978	0.02%
2024/11/26	4.1	468.87	1.1	469.04	468.00	3	5,967	0.05%
2024/11/25	2.8	481.27	0.6	479.77	478.00	2.1	5,908	0.04%
2024/11/22	8.1	485.35	20.2	486.16	482.00	-12.2	5,846	-0.21%
2024/11/21	9.1	471.70	28.8	469.64	473.00	-19.6	5,718	-0.34%
2024/11/20	0	449.23	13.5	447.85	447.50	-13.5	5,524	-0.24%
2024/11/19	1.3	431.58	0.1	430.52	434.00	1.2	5,458	0.02%
2024/11/18	11.5	430.98	1.1	425.14	424.50	10.5	5,479	0.19%
2024/11/15	0	443.20	3.2	443.36	446.50	-3.2	5,449	-0.06%
2024/11/14	2.4	442.02	11.2	442.89	441.50	-8.8	5,433	-0.16%
2024/11/13	1.3	431.81	10.4	438.79	438.50	-9.1	5,411	-0.17%
2024/11/12	4	430.75	183.9	434.95	429.00	-179.9	5,429	-3.31%	大賣/鉅額交易
2024/11/11	1	436.00	4	434.25	435.00	-3	5,485	-0.05%
2024/11/08	182	439.42	10.2	434.56	431.50	171.9	5,508	3.12%	大買/鉅額交易
2024/11/07	2.7	437.03	3.1	435.49	435.00	-0.4	5,550	-0.01%
2024/11/06	3.1	430.09	12	432.46	431.50	-8.9	5,565	-0.16%
2024/11/05	1.1	427.46	3.3	430.57	427.00	-2.2	5,695	-0.04%
2024/11/04	7	425.86	2.2	428.68	427.00	4.8	5,850	0.08%
2024/11/01	7.9	412.65	4.4	421.49	427.00	3.5	5,985	0.06%
2024/10/30	2.1	419.06	1	420.00	419.50	1.1	5,993	0.02%
2024/10/29	11.7	418.38	0	0.00	420.00	11.7	6,144	0.19%
2024/10/28	5.1	426.92	4.1	430.03	429.00	0.9	6,161	0.02%
2024/10/25	2.2	427.95	1	432.00	428.50	1.2	6,205	0.02%
2024/10/24	17	431.39	1.3	426.50	428.50	15.7	6,227	0.25%
2024/10/23	0	445.94	22.8	444.17	444.00	-22.7	6,134	-0.37%
2024/10/22	0.2	436.99	0.9	436.09	436.00	-0.7	6,076	-0.01%
2024/10/21	2.5	429.38	4.2	427.08	428.50	-1.7	6,054	-0.03%
2024/10/18	20.5	424.78	4.1	426.02	420.00	16.4	6,056	0.27%
2024/10/17	4.5	422.57	9.6	426.05	431.50	-5.1	6,020	-0.09%
2024/10/16	3.3	415.39	1	416.50	416.00	2.3	5,995	0.04%
2024/10/15	4.3	416.63	3	422.50	418.00	1.3	5,960	0.02%
2024/10/14	4.1	416.96	4	420.75	417.50	0.1	5,955	0.00%
2024/10/11	6.4	415.04	1	418.50	416.00	5.4	6,013	0.09%
2024/10/09	20.7	422.62	2	419.51	419.00	18.7	5,975	0.31%
2024/10/08	3.3	428.09	1.1	431.11	433.00	2.2	5,916	0.04%
2024/10/07	3.1	428.02	10.4	429.13	431.50	-7.3	5,896	-0.12%
2024/10/04	26.6	423.12	7.3	423.22	414.50	19.3	5,872	0.33%
2024/10/01	6.5	440.45	5.2	454.04	442.00	1.3	5,795	0.02%
2024/09/30	7.6	455.16	1	465.59	447.00	6.6	5,737	0.11%
2024/09/27	7	466.78	6	470.50	468.00	1	5,820	0.02%
2024/09/26	10.2	469.54	5.1	470.35	466.00	5.1	5,899	0.09%
2024/09/25	5	470.10	3.3	469.35	473.00	1.7	5,879	0.03%
2024/09/24	7.4	459.68	2.4	464.67	461.50	5	5,876	0.08%
2024/09/23	1	470.55	12	473.96	468.50	-11	5,936	-0.18%
2024/09/20	2.1	477.90	1.1	475.11	472.00	0.9	6,047	0.02%
2024/09/19	1.1	463.29	1.3	468.79	475.00	-0.1	6,065	0.00%
2024/09/18	12.2	460.97	0	0.00	458.00	12.2	6,102	0.20%
2024/09/16	0.2	470.75	6	467.42	472.00	-5.8	6,138	-0.09%
2024/09/13	4.3	467.71	3	471.00	463.50	1.3	6,170	0.02%
2024/09/12	8	478.12	9.5	478.18	479.50	-1.5	6,136	-0.03%
2024/09/11	3.2	458.59	0	459.89	456.00	3.2	6,087	0.05%
2024/09/10	13.6	462.53	9.1	459.77	458.00	4.5	6,118	0.07%
2024/09/09	7.2	478.01	4.2	480.47	479.50	3.1	6,082	0.05%
2024/09/06	6.4	485.22	5.3	485.67	490.50	1.1	6,104	0.02%
2024/09/05	11.4	481.41	15.3	486.71	491.00	-3.9	6,149	-0.06%
2024/09/04	16.8	476.43	13.2	475.72	468.00	3.6	6,092	0.06%
2024/09/03	6.2	495.38	113.4	495.23	500.00	-107.2	5,961	-1.80%	大賣/鉅額交易
2024/09/02	22.2	475.67	13.3	474.46	470.50	8.9	5,795	0.15%
2024/08/30	15.2	456.06	23.6	458.51	465.00	-8.5	5,702	-0.15%
2024/08/29	28.2	443.02	6.2	442.87	440.00	22	5,615	0.39%
2024/08/28	1.8	446.21	12.8	449.65	451.50	-10.9	5,687	-0.19%
2024/08/27	7	442.57	7	440.36	443.50	0	5,691	0.00%
2024/08/26	2.4	446.48	2.1	440.46	439.00	0.2	5,729	0.00%
2024/08/23	3	435.17	9	437.69	446.00	-6	5,708	-0.10%
2024/08/22	5	431.30	4.7	433.85	433.00	0.4	5,720	0.01%
2024/08/21	7	431.08	4.3	432.85	430.00	2.7	5,774	0.05%
2024/08/20	5.5	437.10	0.1	440.89	431.00	5.5	5,768	0.09%
2024/08/19	1.1	437.28	2	438.50	437.50	-0.9	5,756	-0.02%
2024/08/16	5	440.41	1.2	437.17	437.50	3.8	5,746	0.07%
2024/08/15	14.5	435.07	17.2	437.48	436.00	-2.7	5,737	-0.05%
2024/08/14	4.1	432.53	8.1	434.92	433.00	-4	5,777	-0.07%
2024/08/13	21.5	433.28	9	434.78	428.00	12.5	5,868	0.21%
2024/08/12	49.2	447.05	6.4	445.97	446.50	42.7	5,919	0.72%
2024/08/09	12.1	447.12	5.2	445.61	439.50	6.9	5,964	0.12%
2024/08/08	4.3	438.26	4.1	442.73	442.00	0.2	5,932	0.00%
2024/08/07	6.9	440.08	8.8	441.15	444.00	-2	5,920	-0.03%
2024/08/06	12.4	417.72	17	416.65	426.50	-4.6	5,771	-0.08%
2024/08/05	8.9	383.24	31.2	379.00	388.00	-22.3	5,626	-0.40%
2024/08/02	6.9	415.62	8.2	416.82	413.50	-1.3	5,508	-0.02%
2024/08/01	13.7	427.03	9	432.94	420.50	4.7	5,502	0.09%
2024/07/31	3	437.33	1.1	437.74	438.00	1.9	5,419	0.03%
2024/07/30	35.1	422.85	13.3	417.91	431.00	21.8	5,478	0.40%
2024/07/29	7.1	417.75	3	423.32	411.00	4.1	5,583	0.07%
2024/07/26	8.3	419.99	1	418.00	416.50	7.3	5,630	0.13%
2024/07/23	1.2	430.48	4.1	430.64	440.00	-3	5,658	-0.05%
2024/07/22	8.3	419.70	5.1	422.57	416.50	3.2	5,673	0.06%
2024/07/19	8.7	439.15	8	436.87	433.50	0.7	5,719	0.01%
2024/07/18	6.8	446.40	2	448.79	447.50	4.8	5,788	0.08%
2024/07/17	8.2	466.20	8	465.44	462.00	0.2	5,844	0.00%
2024/07/16	4.1	474.07	3	477.33	474.50	1.1	5,896	0.02%
2024/07/15	3.3	467.54	2.1	468.93	470.00	1.2	5,991	0.02%
2024/07/12	17	480.73	31	485.65	470.00	-14	6,003	-0.23%
2024/07/11	1	504.14	1.5	512.52	500.00	-0.5	5,985	-0.01%
2024/07/10	5.1	502.86	6.1	508.74	509.00	-1.1	6,077	-0.02%
2024/07/09	11.2	502.08	5.3	502.48	506.00	6	6,162	0.10%
2024/07/08	2.3	500.83	1	500.00	501.00	1.3	6,159	0.02%
2024/07/05	2	509.49	19.4	505.62	508.00	-17.4	6,216	-0.28%
2024/07/04	10	494.75	4.1	494.62	494.00	6	6,349	0.09%
2024/07/03	9.3	494.73	2.8	499.53	492.50	6.4	6,460	0.10%
2024/07/02	4	478.50	10	478.90	484.50	-6	6,606	-0.09%
2024/07/01	3.1	468.82	1.1	468.43	466.00	2	6,592	0.03%
2024/06/28	0	477.86	0.2	477.00	475.00	-0.2	6,602	0.00%
2024/06/27	7.2	473.64	9.4	476.75	479.50	-2.3	6,631	-0.03%
2024/06/26	12.2	472.28	9.2	474.16	472.50	3	6,571	0.05%
2024/06/25	0.1	459.40	4.3	461.06	464.00	-4.2	6,528	-0.06%
2024/06/24	6.1	458.28	14.4	458.38	457.50	-8.3	6,484	-0.13%
2024/06/21	5.3	452.26	10.3	454.83	453.00	-5	6,455	-0.08%
2024/06/20	7.7	460.68	19.1	459.87	462.50	-11.4	6,419	-0.18%
2024/06/19	7.3	447.22	6	451.40	444.50	1.3	6,483	0.02%
2024/06/18	5	451.20	4	452.50	451.00	1	6,593	0.02%
2024/06/17	11	460.82	2	451.04	450.00	9	6,700	0.13%
2024/06/14	5.2	453.86	14.1	457.77	462.00	-8.9	6,810	-0.13%
2024/06/13	23.2	458.40	10.4	459.20	451.50	12.8	6,857	0.19%
2024/06/12	13.3	444.18	43.2	447.86	452.50	-29.9	6,994	-0.43%
2024/06/11	7.4	421.80	7	421.66	422.50	0.4	7,101	0.01%
2024/06/07	11	440.41	9.2	442.61	438.00	1.8	7,321	0.02%
2024/06/06	13.4	437.72	17.5	438.89	442.00	-4.1	7,507	-0.05%
2024/06/05	5	427.03	7	431.93	434.50	-2	7,476	-0.03%
2024/06/04	7.1	433.43	3.2	432.58	430.50	4	7,583	0.05%
2024/06/03	6.4	433.50	18.1	433.27	435.00	-11.7	7,691	-0.15%
2024/05/31	6.3	414.26	5	416.11	408.50	1.3	7,645	0.02%
2024/05/30	8.1	417.73	3	418.17	415.50	5.1	7,692	0.07%
2024/05/29	4.1	428.25	19	428.39	427.00	-14.9	7,737	-0.19%
2024/05/28	10.7	428.35	16.2	430.54	422.50	-5.5	7,827	-0.07%
2024/05/27	12.2	434.36	8.4	438.75	434.50	3.8	7,838	0.05%
2024/05/24	1.1	430.39	3	429.67	430.50	-1.9	7,852	-0.02%
2024/05/23	15.7	426.59	18.4	427.08	430.50	-2.7	7,897	-0.03%
2024/05/22	4.6	428.27	12.1	431.17	431.00	-7.4	7,967	-0.09%
2024/05/21	5.4	427.32	5	430.10	424.50	0.4	8,028	0.00%
2024/05/20	38.3	437.84	4.1	436.82	432.00	34.1	8,053	0.42%
2024/05/17	15.3	441.73	17.2	443.79	448.00	-1.8	8,074	-0.02%
2024/05/16	4	435.50	83.7	435.70	433.50	-79.7	8,010	-1.00%
2024/05/15	4.1	422.31	73.5	422.36	420.50	-69.4	7,970	-0.87%
2024/05/14	4.3	407.00	22.1	405.62	408.50	-17.7	8,025	-0.22%
2024/05/13	9.3	408.69	6	407.34	412.00	3.2	8,109	0.04%
2024/05/10	3.1	418.62	28	416.50	416.00	-24.9	8,215	-0.30%
2024/05/09	5.1	424.59	81.1	424.35	422.50	-76	8,286	-0.92%
2024/05/08	28.1	421.52	13.2	425.27	425.50	14.8	8,360	0.18%
2024/05/07	8.5	415.98	18.8	415.72	420.00	-10.3	8,507	-0.12%
2024/05/06	12.4	426.87	12.3	426.85	426.00	0.1	8,470	0.00%
2024/05/03	6.3	426.57	160	429.65	416.50	-153.7	8,418	-1.83%	大賣/鉅額交易
2024/05/02	42.1	423.66	102.9	424.23	421.50	-60.9	8,368	-0.73%	大賣/
2024/04/30	13	413.26	9.4	414.88	412.00	3.6	8,227	0.04%
2024/04/29	81.3	407.73	21.1	406.72	406.50	60.2	8,230	0.73%
2024/04/26	7.1	397.46	24.4	396.67	397.00	-17.3	8,378	-0.21%
2024/04/25	31	394.33	8.3	397.36	382.50	22.7	8,393	0.27%
2024/04/24	111	391.11	18.1	391.96	391.50	93	8,323	1.12%	大買/
2024/04/23	4.3	372.43	14.8	364.60	376.00	-10.5	8,233	-0.13%
2024/04/22	11.3	361.60	8.1	356.70	350.50	3.2	8,168	0.04%
2024/04/19	3.5	372.58	9	373.45	375.50	-5.5	8,133	-0.07%
2024/04/18	15.2	383.09	10	383.00	385.00	5.2	8,075	0.06%
2024/04/17	6.8	374.68	0	0.00	372.50	6.8	8,074	0.08%
2024/04/16	6.5	372.36	11	373.05	374.50	-4.5	8,012	-0.06%
2024/04/15	22.5	390.91	19.2	384.98	383.00	3.3	7,911	0.04%
2024/04/12	8.3	402.81	10	403.50	402.00	-1.7	7,801	-0.02%
2024/04/11	12.6	403.95	2.2	405.25	400.50	10.4	7,786	0.13%
2024/04/10	91.6	420.63	444.1	415.47	405.50	-352.4	7,726	-4.56%	大賣/鉅額交易
2024/04/09	65.5	437.89	22.5	440.36	434.50	43	7,536	0.57%
2024/04/08	378.5	444.45	48.1	439.05	445.00	330.4	7,447	4.44%	大買/鉅額交易
2024/04/03	325	409.32	8.4	414.23	410.50	316.6	7,161	4.42%	大買/鉅額交易
2024/04/02	39.2	402.47	3.1	400.82	400.50	36.1	7,099	0.51%
2024/04/01	11.2	401.74	13.2	405.00	398.50	-2	7,050	-0.03%
2024/03/29	8.1	402.93	22	403.75	403.50	-13.9	6,968	-0.20%
2024/03/28	42.2	407.39	21.7	405.65	403.00	20.5	6,929	0.30%
2024/03/27	47	415.21	31.1	410.33	415.00	15.9	6,875	0.23%
2024/03/26	6.1	417.34	8.2	413.86	409.00	-2.2	6,928	-0.03%
2024/03/25	8.3	426.16	2.1	423.07	420.50	6.2	6,947	0.09%
2024/03/22	22.1	431.39	14	433.46	427.50	8.1	6,991	0.12%
2024/03/21	244.6	417.80	65.5	422.04	420.50	179.2	6,932	2.58%	大買/鉅額交易
2024/03/20	25.1	412.64	4.4	411.46	406.00	20.7	6,892	0.30%
2024/03/19	20.9	416.05	33.1	415.06	418.00	-12.2	6,850	-0.18%
2024/03/18	5.2	408.62	6	414.30	412.00	-0.8	6,707	-0.01%
2024/03/15	44	407.04	46.5	407.01	414.00	-2.5	6,620	-0.04%
2024/03/14	43.5	397.02	28.2	396.65	394.00	15.3	6,383	0.24%
2024/03/13	54.7	424.30	28	410.99	405.00	26.7	6,128	0.44%
2024/03/12	58.1	468.72	579.8	451.94	450.00	-521.7	5,815	-8.97%	大賣/鉅額交易
2024/03/11	21	495.10	8	494.19	496.00	13	5,591	0.23%
2024/03/08	12.6	510.81	15.1	513.73	490.00	-2.5	5,572	-0.04%
2024/03/07	12.1	527.23	7.2	525.57	522.00	4.9	5,537	0.09%
2024/03/06	202.2	515.61	26.6	516.12	514.00	175.6	5,502	3.19%	大買/鉅額交易
2024/03/05	8.6	497.29	9.1	499.64	498.50	-0.5	5,595	-0.01%
2024/03/04	9.9	489.39	58	492.06	487.00	-48.1	5,646	-0.85%
2024/03/01	12.4	493.63	637	496.77	494.00	-624.6	5,785	-10.80%	大賣/鉅額交易
2024/02/29	4.8	498.40	11	497.14	495.00	-6.2	5,748	-0.11%
2024/02/27	11.3	504.45	2	503.93	504.00	9.3	5,705	0.16%
2024/02/26	107.2	522.00	4	520.50	524.00	103.2	5,677	1.82%	大買/鉅額交易
2024/02/23	12	513.42	12.1	511.83	510.00	-0.1	5,669	0.00%
2024/02/22	8	500.88	5.1	510.44	490.50	2.9	5,654	0.05%
2024/02/21	50.5	502.28	6	496.92	492.50	44.5	5,673	0.78%
2024/02/20	11.5	508.00	8	500.81	509.00	3.5	5,651	0.06%
2024/02/19	14.2	524.17	10.2	530.04	515.00	3.9	5,618	0.07%
2024/02/16	10.3	534.03	9.5	532.53	534.00	0.8	5,631	0.01%
2024/02/15	151.1	541.91	8.3	543.57	545.00	142.8	5,569	2.56%	大買/鉅額交易
2024/02/05	289.2	490.15	31.6	493.00	497.50	257.6	5,468	4.71%	大買/鉅額交易
2024/02/02	199	474.53	15.7	477.11	475.00	183.4	5,374	3.41%	大買/鉅額交易
2024/02/01	13.1	449.24	10.1	450.56	450.00	3.1	5,267	0.06%
2024/01/31	36.2	469.00	48.2	471.81	461.00	-12	5,211	-0.23%
2024/01/30	16.4	448.13	29.3	459.84	470.50	-12.9	5,137	-0.25%
2024/01/29	158	430.78	14.6	425.07	431.50	143.4	5,004	2.87%	大買/鉅額交易
2024/01/26	5	415.20	1.1	414.48	414.50	4	4,999	0.08%
2024/01/25	15.5	422.13	10.1	420.79	414.50	5.4	5,057	0.11%
2024/01/24	138.1	435.42	5	429.20	424.50	133.1	5,060	2.63%	大買/鉅額交易
2024/01/23	70	435.94	13.4	433.87	439.00	56.6	5,118	1.11%
2024/01/22	0.2	419.55	34.4	427.06	435.50	-34.2	5,055	-0.68%
2024/01/19	15.1	392.36	8.8	393.66	396.00	6.3	4,915	0.13%
2024/01/18	14	384.89	4.2	387.98	382.00	9.8	4,946	0.20%
2024/01/17	2.2	390.64	1	385.19	385.00	1.2	4,957	0.02%
2024/01/16	4.1	391.83	2.1	392.77	392.00	2	4,953	0.04%
2024/01/15	2.1	389.60	5.4	390.28	385.00	-3.3	4,943	-0.07%
2024/01/12	12.1	377.86	13.2	380.73	381.50	-1.1	4,934	-0.02%
2024/01/11	5.6	359.28	9.9	369.60	376.00	-4.3	4,942	-0.09%
2024/01/10	1.1	362.01	2	360.00	358.50	-0.9	4,996	-0.02%
2024/01/09	0	0.00	1	368.00	366.00	-1	5,041	-0.02%
2024/01/08	0.1	363.50	1.3	366.62	363.00	-1.3	5,081	-0.02%
2024/01/05	0	0.00	2	363.50	365.50	-2	5,174	-0.04%
2024/01/04	2.9	359.58	1.7	359.79	361.50	1.1	5,204	0.02%
2024/01/03	13.6	366.55	11	361.86	362.50	2.6	5,278	0.05%
2024/01/02	6.1	367.82	1	369.50	366.00	5.1	5,306	0.10%
2023/12/29	0.3	378.83	3.2	381.97	382.00	-2.9	5,307	-0.05%
2023/12/28	1	383.01	4.2	381.21	377.00	-3.2	5,329	-0.06%
2023/12/27	3.3	377.18	4	378.24	377.50	-0.7	5,332	-0.01%
2023/12/26	0.1	376.00	0	0.00	374.50	0.1	5,430	0.00%
2023/12/25	3	374.67	1	374.50	372.00	2	5,490	0.04%
2023/12/22	0	0.00	0.6	374.50	375.50	-0.6	5,507	-0.01%
2023/12/21	2.1	370.96	1	372.50	371.00	1.1	5,527	0.02%
2023/12/20	1.3	368.36	2	370.50	366.50	-0.7	5,483	-0.01%
2023/12/19	1.7	364.59	0.2	368.00	365.50	1.5	5,498	0.03%
2023/12/18	2.6	370.97	1	369.50	368.50	1.6	5,526	0.03%
2023/12/15	5.2	376.15	9.4	376.06	376.00	-4.2	5,540	-0.08%
2023/12/14	12.7	379.17	12.5	377.16	378.00	0.2	5,498	0.00%
2023/12/13	6.1	384.24	7.2	388.07	383.00	-1.1	5,483	-0.02%
2023/12/12	12.4	385.21	1	382.50	381.00	11.4	5,549	0.21%
2023/12/11	1	392.99	0	0.00	391.50	1	5,579	0.02%
2023/12/08	0	0.00	7.9	395.53	393.50	-7.9	5,705	-0.14%
2023/12/07	0.1	385.10	0	386.00	384.00	0.1	5,716	0.00%
2023/12/06	2.2	388.05	0.2	389.50	386.50	2	5,793	0.03%
2023/12/05	6.6	381.67	2	383.25	385.00	4.6	5,852	0.08%
2023/12/04	16.1	394.58	6.1	398.19	391.50	10	5,829	0.17%
2023/12/01	14.1	386.73	17.4	389.10	389.00	-3.4	5,874	-0.06%
2023/11/30	14.8	377.82	10.5	382.19	380.00	4.3	5,930	0.07%
2023/11/29	16.8	377.08	12.5	373.14	372.00	4.3	5,868	0.07%
2023/11/28	35	378.95	27	381.54	378.50	8	5,842	0.14%
2023/11/27	12.5	405.76	3	398.00	398.00	9.5	5,820	0.16%
2023/11/24	5	422.50	8	425.94	422.00	-3	5,850	-0.05%
2023/11/23	14.1	426.88	3.4	430.76	422.50	10.7	5,871	0.18%
2023/11/22	2.2	427.11	0.2	425.99	424.50	2	5,915	0.03%
2023/11/21	25.1	432.45	24.2	434.83	436.00	0.9	6,000	0.01%
2023/11/20	17.1	429.86	23.1	433.23	440.00	-6	6,070	-0.10%
2023/11/17	6	416.75	5	417.10	417.50	1	6,099	0.02%
2023/11/16	1	409.44	0	0.00	414.50	1	6,136	0.02%
2023/11/15	7.3	416.34	7	417.80	411.00	0.3	6,128	0.00%
2023/11/14	3.1	423.02	7.1	420.21	419.00	-3.9	6,211	-0.06%
2023/11/13	17.2	420.58	18	420.22	422.00	-0.8	6,319	-0.01%
2023/11/10	4	415.13	4	416.96	417.00	0	6,407	0.00%
2023/11/09	3	408.83	3.8	410.31	413.50	-0.8	6,520	-0.01%
2023/11/08	3.3	408.61	6.1	409.68	404.00	-2.8	6,595	-0.04%
2023/11/07	4	399.24	4	399.25	399.50	0	6,763	0.00%
2023/11/06	2	400.25	2.2	399.91	400.50	-0.2	6,990	0.00%
2023/11/03	2.1	385.34	3	390.33	388.00	-0.9	7,094	-0.01%
2023/11/02	13	382.07	34	383.65	383.00	-21	7,272	-0.29%
2023/11/01	14	360.93	2	361.50	363.00	12	7,436	0.16%
2023/10/31	16.1	370.54	15	379.33	359.00	1.1	7,586	0.01%
2023/10/30	22	384.75	11	390.18	387.00	11	7,780	0.14%
2023/10/27	11.6	386.81	9	385.61	383.00	2.6	7,915	0.03%
2023/10/26	35.7	399.84	22	398.16	388.50	13.7	8,058	0.17%
2023/10/25	1	412.50	3.2	415.66	415.50	-2.2	8,298	-0.03%
2023/10/24	5	406.90	2.3	409.61	413.50	2.7	8,295	0.03%
2023/10/23	7	401.36	7	403.57	400.00	0	8,366	0.00%
2023/10/20	12	400.21	14	396.39	403.00	-2	8,567	-0.02%
2023/10/19	13	398.77	12	398.92	400.00	1	8,664	0.01%
2023/10/18	15.4	403.74	7.2	404.81	402.00	8.3	8,826	0.09%
2023/10/17	4	415.88	2	414.25	418.00	2	8,909	0.02%
2023/10/16	9	417.67	7.6	418.11	411.00	1.4	8,954	0.02%
2023/10/13	8	433.13	8	431.75	425.50	0	9,119	0.00%
2023/10/12	1	428.50	0	0.00	428.50	1	9,090	0.01%
2023/10/11	11	444.22	18	445.06	431.00	-7	9,142	-0.08%
2023/10/06	2.2	437.40	2	439.50	439.50	0.2	9,245	0.00%
2023/10/05	15.5	442.50	15	440.13	445.00	0.5	9,295	0.00%
2023/10/04	3	428.50	8	436.69	441.00	-5	9,406	-0.05%
2023/10/03	10	442.01	2	440.50	435.50	8	9,511	0.08%
2023/10/02	0.1	447.55	4.3	449.83	449.00	-4.2	9,539	-0.04%
2023/09/28	6.1	427.34	6.4	427.78	428.00	-0.3	9,576	0.00%
2023/09/27	1	416.50	3	414.83	418.00	-2	9,675	-0.02%
2023/09/26	5	413.01	8	413.56	415.00	-3	9,796	-0.03%
2023/09/25	3	407.17	1	408.01	408.50	2	9,809	0.02%
2023/09/22	7	396.36	9.3	392.14	402.00	-2.3	9,809	-0.02%
2023/09/21	8.3	390.84	5	394.30	392.50	3.2	9,762	0.03%
2023/09/20	4	407.37	4.1	408.05	406.50	-0.1	9,686	0.00%
2023/09/19	3.1	399.98	2.2	403.72	398.00	0.9	9,659	0.01%
2023/09/18	9.1	408.50	7	408.14	406.50	2.1	9,634	0.02%
2023/09/15	1	415.00	1	424.00	423.00	0	9,593	0.00%
2023/09/14	0	0.00	0.1	427.50	424.00	-0.1	9,530	0.00%
2023/09/13	12	416.50	13.8	417.26	421.50	-1.8	9,503	-0.02%
2023/09/11	5.2	432.79	6.2	434.54	437.00	-1	9,418	-0.01%
2023/09/08	1	450.00	1.6	442.55	446.50	-0.6	9,407	-0.01%
2023/09/07	12.1	448.44	16	445.69	446.50	-4	9,388	-0.04%
2023/09/06	10	445.71	6	449.50	450.00	4	9,425	0.04%
2023/09/05	5.1	451.72	6	451.77	455.00	-0.9	9,387	-0.01%
2023/09/04	6	436.34	6	437.33	439.00	0	9,411	0.00%
2023/09/01	1.1	439.86	0.1	437.29	438.50	1.1	9,406	0.01%
2023/08/31	8.2	436.41	8.1	438.58	437.50	0.1	9,347	0.00%
2023/08/30	3	421.50	2.1	421.69	415.50	0.9	9,152	0.01%
2023/08/29	6.1	402.99	8	404.70	403.50	-2	9,075	-0.02%
2023/08/28	5	410.10	6	410.00	404.00	-1	9,055	-0.01%
2023/08/25	4.5	421.31	3.3	429.44	420.00	1.2	9,075	0.01%
2023/08/24	7.4	451.23	7.5	450.28	445.00	-0.1	9,014	0.00%
2023/08/23	11.3	448.29	15.3	445.05	442.00	-4	8,944	-0.04%
2023/08/22	16	431.08	18.1	432.40	433.50	-2	8,990	-0.02%
2023/08/21	6.2	429.53	7	423.00	422.00	-0.8	9,125	-0.01%
2023/08/18	8.1	427.57	7.3	430.90	427.00	0.8	9,170	0.01%
2023/08/17	12.1	433.99	6	436.00	435.50	6.1	9,067	0.07%
2023/08/16	8.2	433.73	11.2	429.31	438.50	-3	9,107	-0.03%
2023/08/15	11.1	426.20	14.3	428.58	425.00	-3.2	9,045	-0.03%
2023/08/14	8	406.93	5	404.60	406.00	3	8,950	0.03%
2023/08/11	51.3	405.95	61.3	400.31	405.00	-9.9	8,848	-0.11%
2023/08/10	29.3	417.63	26.1	414.27	406.50	3.2	8,650	0.04%
2023/08/09	14.2	435.52	15.4	440.33	443.50	-1.2	8,397	-0.01%
2023/08/08	21.4	442.93	19	440.16	440.50	2.3	8,245	0.03%
2023/08/07	10	428.87	11.2	433.54	440.00	-1.1	8,015	-0.01%
2023/08/04	5	393.23	6.1	398.43	400.00	-1.1	7,756	-0.01%
2023/08/02	19	410.24	14.1	411.54	400.50	4.9	7,540	0.07%
2023/08/01	9	402.94	9	408.67	403.50	0	7,256	0.00%
2023/07/31	19.1	407.21	15.2	415.32	414.00	3.9	7,129	0.05%
2023/07/28	9.1	415.93	10.7	421.30	418.00	-1.6	6,918	-0.02%
2023/07/27	0	0.00	2	389.00	389.00	-2	6,572	-0.03%
2023/07/26	0	0.00	2	358.00	354.00	-2	6,552	-0.03%
2023/07/25	17.4	355.49	13.1	357.99	354.50	4.4	6,480	0.07%
2023/07/24	6	341.63	7	347.87	356.50	-1	6,327	-0.02%
2023/07/21	13	304.92	14	316.79	324.50	-1	6,222	-0.02%
2023/07/20	8	329.94	8.1	331.32	330.50	0	6,016	0.00%
2023/07/19	1	317.02	0.1	320.50	318.00	0.9	5,812	0.02%
2023/07/18	12	320.63	15.4	323.99	326.00	-3.3	5,710	-0.06%
2023/07/17	5	304.10	10.1	307.16	305.00	-5.1	5,483	-0.09%
2023/07/14	4	308.37	4	307.25	306.50	0	5,421	0.00%
2023/07/13	10	312.04	14.1	311.58	304.50	-4.1	5,303	-0.08%
2023/07/12	9	296.83	5	300.20	297.50	4	5,084	0.08%
2023/07/11	8.2	290.68	10.3	293.89	295.00	-2.2	4,973	-0.04%
2023/07/10	7.1	277.23	6	278.50	277.50	1.1	4,809	0.02%
2023/07/07	2.2	264.35	0.1	262.00	260.50	2.1	4,677	0.04%
2023/07/06	3	268.67	5	269.10	266.50	-2	4,621	-0.04%
2023/07/05	10	268.40	10.1	267.16	269.00	-0.1	4,466	0.00%
2023/07/04	3	256.21	4.1	261.04	263.00	-1	4,297	-0.02%
2023/07/03	2.1	240.24	2.2	244.36	247.50	-0.1	4,146	0.00%
2023/06/30	1	238.13	3.4	239.95	243.50	-2.4	4,080	-0.06%
2023/06/29	2	234.25	2	232.25	236.00	0	4,043	0.00%
2023/06/28	1.4	229.00	1.2	227.59	226.00	0.2	4,011	0.01%
2023/06/26	2	232.50	0.1	230.50	232.00	2	3,943	0.05%
2023/06/21	1	240.00	0	0.00	240.50	1	3,905	0.03%
2023/06/20	1.2	245.00	2	245.50	243.00	-0.8	3,900	-0.02%
2023/06/19	1	241.50	1	239.00	241.50	0	3,883	0.00%
2023/06/16	2	245.50	0.2	245.52	244.00	1.8	3,851	0.05%
2023/06/15	0	249.00	0.1	243.26	249.00	-0.1	3,810	0.00%
2023/06/14	3.1	242.60	2	243.49	242.50	1	3,760	0.03%
2023/06/13	0.1	239.00	1.2	234.66	239.00	-1.1	3,702	-0.03%
2023/06/12	0.1	234.50	1	234.51	235.50	-0.9	3,656	-0.02%
2023/06/09	3.2	233.50	3	235.49	234.50	0.1	3,630	0.00%
2023/06/08	9.3	235.51	7	230.80	230.50	2.3	3,541	0.06%
2023/06/07	5	225.50	7.1	229.65	230.00	-2.1	3,348	-0.06%
2023/06/06	6	208.58	9	211.94	209.50	-3	3,254	-0.09%
2023/06/05	4.1	207.78	2	209.51	209.00	2.1	3,175	0.07%
2023/06/02	3	211.33	3.1	210.51	210.00	-0.1	3,150	0.00%
2023/06/01	2.1	207.84	1	208.50	210.00	1.1	3,117	0.04%
2023/05/31	26.1	212.35	26.1	212.40	211.00	0.1	3,087	0.00%
2023/05/30	2.2	206.54	5.1	208.84	211.50	-2.9	2,964	-0.10%
2023/05/29	4	202.50	6	205.92	204.50	-2	2,894	-0.07%
2023/05/26	10	205.09	6	203.54	202.50	4	2,839	0.14%
2023/05/25	3.1	201.75	6.1	202.36	204.00	-3	2,658	-0.11%
2023/05/24	24.1	190.52	24	189.35	190.50	0.1	2,454	0.00%
2023/05/23	3.1	188.15	0	0.00	187.50	3.1	2,372	0.13%
2023/05/22	7	195.29	7	192.43	191.00	0	2,312	0.00%
2023/05/19	1	178.00	2	185.25	184.50	-1	2,104	-0.05%
2023/05/18	1	179.00	5	175.60	179.00	-4	2,023	-0.20%
2023/05/17	1	170.00	0	0.00	169.50	1	1,965	0.05%
2023/05/16	0	0.00	3.1	170.66	170.50	-3.1	1,953	-0.16%
2023/05/15	0	0.00	1	164.50	164.00	-1	1,948	-0.05%
2023/05/12	3	162.83	0	0.00	161.50	3	1,951	0.15%
2023/05/10	2	167.75	0	0.00	168.00	2	1,964	0.10%
2023/05/09	1	168.00	1	171.00	171.00	0	1,970	0.00%
2023/05/08	0	0.00	2	173.00	172.00	-2	1,975	-0.10%
2023/05/05	1	170.00	1	170.00	170.00	0	1,977	0.00%
2023/05/03	0.1	163.00	2	165.00	164.50	-1.9	2,005	-0.09%
2023/05/02	0.2	163.63	0	0.00	160.00	0.2	2,038	0.01%
2023/04/28	4	164.88	3	166.50	163.50	1	2,032	0.05%
2023/04/27	4	163.38	5	164.20	162.00	-1	2,000	-0.05%
2023/04/26	2.1	154.38	0.2	153.00	153.50	1.9	1,981	0.09%
2023/04/25	1.1	159.82	2	160.25	160.00	-0.9	1,926	-0.05%
2023/04/21	0	170.00	10	170.00	169.00	-10	1,904	-0.52%
2023/04/20	3	173.83	0	0.00	173.00	3	1,890	0.16%
2023/04/19	0.1	177.50	1	182.50	176.50	-0.9	1,905	-0.05%
2023/04/18	0	0.00	0.1	183.50	182.00	-0.1	1,899	-0.01%
2023/04/13	1	181.50	0	0.00	183.00	1	1,935	0.05%
2023/04/12	0	0.00	0	185.50	185.50	0	1,923	0.00%
2023/04/11	1	186.50	4	183.50	185.00	-3	1,918	-0.16%
2023/04/10	0	0.00	1	182.00	182.00	-1	1,894	-0.05%
2023/04/06	2	178.50	0	0.00	178.50	2	1,896	0.11%
2023/03/31	0.3	181.95	0	0.00	182.00	0.3	1,913	0.02%
2023/03/30	0	182.50	2	182.75	183.00	-2	1,981	-0.10%
2023/03/29	2	178.50	1	179.00	179.50	1	2,058	0.05%
2023/03/28	2	176.00	0	0.00	176.00	2	2,140	0.09%
2023/03/27	0.1	179.14	0	0.00	180.00	0.1	2,214	0.00%
2023/03/24	7	177.29	0	0.00	177.00	7	2,285	0.31%
2023/03/23	1	177.00	0	0.00	178.00	1	2,282	0.04%
2023/03/22	14	176.79	8	176.75	178.50	6	2,297	0.26%
2023/03/21	10	173.15	4	173.25	173.00	6	2,283	0.26%
2023/03/20	2	169.00	2	169.50	170.50	0	2,320	0.00%
2023/03/17	2	170.50	2	169.50	170.50	0	2,347	0.00%
2023/03/16	0.1	171.00	0	0.00	169.50	0.1	2,364	0.00%
2023/03/15	1	172.00	0	0.00	171.00	1	2,383	0.04%
2023/03/14	0.4	177.25	0	0.00	172.50	0.4	2,398	0.02%
2023/03/10	2	183.50	0	0.00	183.50	2	2,366	0.08%
2023/03/07	0	0.00	4	194.50	194.50	-4	2,523	-0.16%
2023/03/03	1.3	192.77	0	0.00	189.50	1.3	2,570	0.05%
2023/03/02	0	189.50	5	188.50	189.00	-5	2,642	-0.19%
2023/03/01	10.3	186.03	5	187.50	188.00	5.3	2,735	0.19%
2023/02/24	3	190.50	0	0.00	190.50	3	2,750	0.11%
2023/02/22	2	186.75	1	186.50	185.50	1	2,718	0.04%
2023/02/21	2	192.00	0	0.00	192.00	2	2,728	0.07%
2023/02/20	1	189.00	0	0.00	190.50	1	2,742	0.04%
2023/02/15	0	0.00	2	187.99	187.00	-2	2,850	-0.07%
2023/02/14	0	189.50	0	0.00	189.50	0	2,855	0.00%
2023/02/13	4	192.50	0	0.00	191.50	4	2,881	0.14%
2023/02/10	0	0.00	1.5	190.34	190.00	-1.5	2,908	-0.05%
2023/02/09	0.1	188.00	0	190.00	190.00	0.1	2,945	0.00%
2023/02/06	1.2	183.87	2	183.50	182.50	-0.8	3,160	-0.02%
2023/02/03	0	188.00	1.1	189.00	190.00	-1.1	3,245	-0.03%
2023/02/02	3	189.33	2	187.50	187.00	1	3,302	0.03%
2023/02/01	6.1	190.10	1	188.00	189.00	5.1	3,302	0.15%
2023/01/31	1	181.00	1	179.50	180.50	0	3,288	0.00%
2023/01/17	0	178.00	0	0.00	178.50	0	3,369	0.00%
2023/01/16	7	173.36	8	173.75	176.50	-1	3,386	-0.03%
2023/01/13	1	180.00	0	0.00	180.00	1	3,337	0.03%
2023/01/11	2	184.76	1	182.00	181.00	1	3,365	0.03%
2023/01/10	1	186.50	0	0.00	186.00	1	3,366	0.03%
2023/01/09	0	0.00	1	182.50	185.00	-1	3,375	-0.03%
2023/01/04	0	0.00	1	180.00	180.00	-1	3,390	-0.03%
2023/01/03	1	172.50	1	176.00	176.50	0	3,431	0.00%
2022/12/26	0	176.00	0	0.00	174.50	0	3,538	0.00%
2022/12/23	1	172.50	1	173.00	176.50	0	3,618	0.00%
2022/12/22	8	172.25	8	172.94	178.00	0	3,698	0.00%
2022/12/21	30	171.47	30	171.93	172.50	0	3,715	0.00%
2022/12/16	1	182.50	1	182.00	182.00	0	3,560	0.00%
2022/12/09	1.1	192.85	1.2	195.14	197.50	-0.1	3,503	0.00%
2022/12/06	0	189.00	0	0.00	189.50	0	3,461	0.00%
2022/12/05	0	0.00	0.1	192.00	191.50	-0.1	3,449	0.00%
2022/12/02	0	192.58	0	0.00	190.50	0	3,496	0.00%
2022/12/01	3.1	195.54	2.1	196.73	196.50	1	3,531	0.03%
2022/11/30	0.1	187.50	1	191.00	190.50	-0.9	3,578	-0.03%
2022/11/29	0	181.76	0	0.00	182.50	0	3,620	0.00%
2022/11/25	0.1	183.15	0	0.00	180.00	0.1	3,647	0.00%
2022/11/24	1	186.00	1	181.00	186.50	0	3,610	0.00%
2022/11/23	2	186.50	4	185.25	186.00	-2	3,528	-0.06%
2022/11/15	0	0.00	1	173.00	173.50	-1	3,494	-0.03%
2022/11/10	0	0.00	0.2	169.50	170.50	-0.2	3,450	-0.01%
2022/11/09	34	165.44	69	168.59	169.00	-35	3,468	-1.01%
2022/11/08	35	167.50	0	164.00	163.50	35	3,503	1.00%
2022/11/07	0	0.00	0.3	164.00	164.50	-0.3	3,497	-0.01%
2022/11/04	1	161.02	14	160.93	164.50	-13	3,471	-0.37%
2022/11/03	2	160.50	5	160.40	160.50	-3	3,425	-0.09%
2022/11/02	19	159.29	4	159.88	157.50	15	3,363	0.45%
2022/11/01	1	152.98	1	147.00	148.00	0	3,226	0.00%
2022/10/31	1	144.00	1.2	145.42	146.50	-0.2	3,131	-0.01%
2022/10/27	3.1	138.66	3	135.00	139.00	0.1	3,076	0.00%
2022/10/26	0.1	129.00	0	0.00	130.00	0.1	3,056	0.00%
2022/10/25	0	0.00	0	131.81	136.00	0	3,023	0.00%
2022/10/24	1	139.50	1	139.50	139.50	0	2,978	0.00%
2022/10/20	0.1	134.50	0	0.00	144.00	0.1	2,976	0.00%
2022/10/17	0	0.00	0	137.50	139.00	0	3,036	0.00%
2022/10/14	0	0.00	0.2	143.14	141.50	-0.2	3,065	-0.01%
2022/10/12	0.1	138.05	0	0.00	138.00	0.1	3,163	0.00%
2022/10/11	1.4	141.67	0	0.00	139.50	1.4	3,176	0.04%
2022/10/07	0	0.00	1	159.00	155.00	-1	3,202	-0.03%
2022/10/06	0	0.00	0	159.00	159.50	0	3,267	0.00%
2022/10/05	0	162.58	1	166.50	159.50	-1	3,383	-0.03%
2022/10/04	0	0.00	1	160.00	161.50	-1	3,396	-0.03%
2022/10/03	1	161.90	0	157.50	160.00	1	3,366	0.03%
2022/09/30	2.1	150.48	1	152.50	160.00	1.1	3,354	0.03%
2022/09/29	1.1	166.08	2	156.50	158.50	-0.9	3,321	-0.03%
2022/09/28	1	168.14	0	176.88	168.00	1	3,262	0.03%
2022/09/27	2	176.00	7.1	171.82	176.00	-5.1	3,188	-0.16%
2022/09/26	0	0.00	2.1	166.00	167.50	-2.1	3,118	-0.07%
2022/09/23	2	166.49	2.4	168.32	166.50	-0.4	3,102	-0.01%
2022/09/22	0	169.00	0	0.00	168.50	0	3,127	0.00%
2022/09/21	1	170.00	0	0.00	170.50	1	3,091	0.03%
2022/09/19	0	0.00	0	169.00	167.00	0	3,064	0.00%
2022/09/16	10.1	171.93	7	173.78	171.50	3.1	3,070	0.10%
2022/09/15	0.1	174.94	2.1	173.58	174.00	-2.1	3,024	-0.07%
2022/09/14	0	167.54	20	167.50	166.50	-20	3,020	-0.66%
2022/09/13	20	171.50	0	0.00	171.00	20	3,027	0.66%
2022/09/12	1	171.50	1.1	171.00	171.00	-0.1	3,028	0.00%
2022/09/08	5.1	171.40	5	170.90	170.00	0.1	3,020	0.00%
2022/09/07	2	167.50	4	168.13	170.50	-2	2,975	-0.07%
2022/09/06	6	172.33	2	170.00	164.50	4	2,930	0.14%
2022/09/05	8.5	173.15	11	173.68	171.50	-2.5	2,815	-0.09%
2022/09/02	2.1	166.11	3	166.17	170.00	-0.9	2,688	-0.04%
2022/09/01	1	158.00	0	0.00	157.50	1	2,606	0.04%
2022/08/31	0	0.00	1	162.00	162.00	-1	2,596	-0.04%
2022/08/29	1	158.50	1	156.50	157.50	0	2,618	0.00%
2022/08/26	0	0.00	2	166.25	165.50	-2	2,599	-0.08%
2022/08/25	1.1	164.07	0	164.50	164.50	1	2,592	0.04%
2022/08/24	3	173.50	0	0.00	173.00	3	2,555	0.12%
2022/08/22	0	0.00	1	172.50	174.00	-1	2,505	-0.04%
2022/08/19	1	178.50	0	0.00	176.50	1	2,493	0.04%
2022/08/18	1	172.53	0	0.00	174.50	1	2,503	0.04%
2022/08/15	0	0.00	1	174.50	176.50	-1	2,462	-0.04%
2022/08/12	1	170.00	0	0.00	171.00	1	2,394	0.04%
2022/08/11	0	0.00	0.3	166.20	166.50	-0.3	2,376	-0.01%
2022/08/08	0.2	160.00	18	158.69	160.00	-17.8	2,414	-0.74%
2022/08/05	0	0.00	5	162.50	163.50	-5	2,449	-0.20%
2022/08/04	2	158.50	0	0.00	162.00	2	2,458	0.08%
2022/08/03	5	161.70	1	162.50	161.50	4	2,441	0.16%
2022/08/02	0	165.00	4	165.50	163.00	-4	2,444	-0.16%
2022/08/01	3.1	167.50	12	169.17	168.00	-8.9	2,423	-0.37%
2022/07/29	0	0.00	5	166.10	166.00	-5	2,395	-0.21%
2022/07/28	0.1	158.50	0	0.00	158.50	0.1	2,385	0.00%
2022/07/26	1	159.51	0	0.00	161.00	1	2,369	0.04%
2022/07/25	6	162.33	0	0.00	161.50	6	2,369	0.25%
2022/07/22	1	166.50	0.1	167.50	166.50	0.9	2,397	0.04%
2022/07/21	0	0.00	10	167.95	170.00	-10	2,338	-0.43%
2022/07/20	0.1	166.20	0	0.00	163.50	0.1	2,298	0.01%
2022/07/19	25.3	159.64	0	0.00	160.00	25.3	2,216	1.14%
2022/07/18	14	152.43	0	0.00	156.00	14	2,160	0.65%
2022/07/14	2	152.25	2	156.50	157.00	0	2,025	0.00%
2022/07/13	1	152.50	3	153.33	149.00	-2	1,957	-0.10%
2022/07/12	4	153.25	0	0.00	151.50	4	1,835	0.22%
2022/07/11	1	169.50	1	169.00	168.00	0	1,791	0.00%
2022/07/08	1	170.00	2	168.50	166.50	-1	1,783	-0.06%
2022/07/07	2	164.75	1	164.50	165.00	1	1,767	0.06%
2022/07/05	0	0.00	0	172.50	170.50	0	1,742	0.00%
2022/06/28	0	0.00	2	186.52	191.50	-2	1,688	-0.12%
2022/06/27	0	197.50	0	0.00	194.50	0	1,677	0.00%
2022/06/23	0	0.00	1	188.00	185.50	-1	1,640	-0.06%
2022/06/22	1	188.50	0	0.00	184.00	1	1,614	0.06%
2022/06/21	2	198.00	0	0.00	197.00	2	1,562	0.13%
2022/06/17	0	0.00	0.1	208.50	206.00	-0.1	1,509	-0.01%
2022/06/16	1	219.00	0.1	217.50	212.50	0.9	1,477	0.06%
2022/06/10	0	0.00	0	240.00	239.00	0	1,481	0.00%
2022/06/08	0.2	241.00	1	241.00	239.50	-0.8	1,503	-0.05%
2022/06/06	1	230.00	0	0.00	230.00	1	1,490	0.07%
2022/06/02	0	0.00	1	229.50	225.00	-1	1,509	-0.07%
2022/05/31	0	0.00	1	233.50	232.50	-1	1,536	-0.07%
2022/05/30	1.1	228.29	1	228.50	233.00	0.1	1,546	0.00%
2022/05/26	0	0.00	2.8	230.70	233.00	-2.8	1,531	-0.18%
2022/05/24	1	229.00	0	0.00	225.00	1	1,567	0.06%
2022/05/19	2	223.25	0	0.00	226.00	2	1,561	0.13%
2022/05/18	5	228.50	6	227.92	227.50	-1	1,547	-0.06%
2022/05/13	2	226.00	2.2	217.02	224.00	-0.2	1,473	-0.01%
2022/05/05	0	222.50	0	0.00	222.00	0	1,487	0.00%
2022/05/04	1	221.51	1	223.00	222.00	0	1,487	0.00%
2022/05/03	0.2	216.00	0	0.00	215.00	0.2	1,476	0.01%
2022/04/29	1	221.50	1	222.00	222.00	0	1,468	0.00%
2022/04/28	1	216.51	0	0.00	216.00	1	1,471	0.07%
2022/04/25	0.3	235.50	1	235.50	235.50	-0.7	1,466	-0.05%
2022/04/12	0	237.50	0	0.00	237.00	0	1,705	0.00%
2022/04/11	1	241.50	0	0.00	240.00	1	1,717	0.06%
2022/03/25	0.5	259.50	0	0.00	257.00	0.5	1,805	0.03%
2022/03/17	0	257.00	0	0.00	258.50	0	1,923	0.00%
2022/03/14	0.5	250.40	0	0.00	252.50	0.5	1,981	0.03%
2022/03/11	1.5	252.67	0	0.00	253.00	1.5	2,037	0.07%
2022/03/10	0	261.00	0	0.00	260.00	0	2,060	0.00%
2022/03/08	2	260.00	0	0.00	254.00	2	2,144	0.09%
2022/03/07	0.1	262.00	3	261.00	262.00	-3	2,204	-0.13%
2022/03/03	0	275.50	0	275.50	274.00	0	2,377	0.00%
2022/03/01	0	267.00	0	0.00	273.00	0	2,729	0.00%
2022/02/25	0	270.50	0	0.00	270.00	0	2,809	0.00%
2022/02/24	0	0.00	2	281.50	279.00	-2	2,769	-0.07%
2022/02/23	2	279.33	1	288.00	288.00	1	2,745	0.04%
2022/02/18	0	276.00	0	0.00	278.00	0	2,810	0.00%
2022/02/16	0	0.00	0.1	277.00	275.50	-0.1	2,826	0.00%
2022/02/15	0	272.00	1	272.00	271.00	-1	2,816	-0.03%
2022/02/14	0.1	272.20	0	0.00	271.50	0.1	2,824	0.00%
2022/02/11	0.1	280.00	10	281.75	279.00	-10	2,819	-0.35%
2022/02/10	10	283.50	0	0.00	285.50	10	2,800	0.36%
2022/02/09	1	276.00	0	0.00	275.50	1	2,765	0.04%
2022/02/08	1	278.51	1	283.00	275.00	0	2,765	0.00%
2022/02/07	0	0.00	1	272.00	271.50	-1	2,729	-0.04%
2022/01/26	0	264.50	0	0.00	264.50	0	2,744	0.00%
2022/01/19	0	276.50	1	280.00	281.50	-1	3,081	-0.03%
2022/01/18	0	277.00	0	277.00	276.00	0	3,068	0.00%
2022/01/17	0	272.50	0	272.50	274.00	0	3,035	0.00%
2022/01/13	0	261.50	0	0.00	262.00	0	2,999	0.00%
2022/01/12	0	262.17	0	0.00	262.00	0	3,013	0.00%
2022/01/11	1.1	265.08	0.1	262.00	262.50	1	3,042	0.03%
2022/01/07	0	273.00	0	0.00	273.00	0	3,006	0.00%
2022/01/06	3	285.00	3	284.50	285.00	0	2,994	0.00%
2022/01/05	0	0.00	1	280.00	280.50	-1	2,959	-0.03%
2022/01/04	0	0.00	0.3	278.08	277.00	-0.3	2,944	-0.01%
2022/01/03	3.1	287.35	2	289.51	277.50	1.1	2,917	0.04%
2021/12/30	0	0.00	0	278.00	278.00	0	2,908	0.00%
2021/12/29	0.1	279.00	0.1	278.50	279.50	0.1	2,985	0.00%
2021/12/23	1.1	280.55	1	280.00	281.00	0.1	3,102	0.00%
2021/12/22	2	277.00	0	0.00	275.50	2	3,196	0.06%
2021/12/17	0.1	280.00	0	0.00	276.50	0.1	3,522	0.00%
2021/12/16	0	282.00	0	282.00	282.50	0	3,690	0.00%
2021/12/15	0	0.00	0.1	275.00	275.00	-0.1	3,697	0.00%
2021/12/14	0	0.00	0.1	274.00	274.00	-0.1	3,727	0.00%
2021/12/10	0	263.00	0	0.00	280.00	0	3,791	0.00%
2021/12/09	0	277.79	0	0.00	276.50	0	3,775	0.00%
2021/12/08	0	277.00	0	0.00	280.00	0	3,740	0.00%
2021/12/06	0	274.00	0	0.00	275.50	0	3,683	0.00%
2021/12/03	0	0.00	2	271.25	274.50	-2	3,717	-0.05%
2021/12/02	2.1	273.90	0	0.00	269.00	2.1	3,709	0.06%
2021/12/01	0.1	274.50	1.1	272.68	279.50	-1.1	3,713	-0.03%
2021/11/30	3	290.12	3	282.98	280.00	0	3,673	0.00%
2021/11/29	7	275.92	8	277.11	280.00	-1	3,617	-0.03%
2021/11/26	27	269.39	23	264.91	272.50	4	3,556	0.11%
2021/11/25	13	259.42	17.5	262.90	269.50	-4.5	3,423	-0.13%
2021/11/24	10	244.65	19.1	243.22	245.00	-9.1	3,223	-0.28%
2021/11/22	0	0.00	2	232.00	233.00	-2	3,163	-0.06%
2021/11/19	6	228.92	0	0.00	227.50	6	3,205	0.19%
2021/11/18	0	0.00	0.1	230.56	232.00	-0.1	3,259	0.00%
2021/11/17	0.1	231.00	0	0.00	233.00	0.1	3,299	0.00%
2021/11/16	0	0.00	4	235.00	233.00	-4	3,376	-0.12%
2021/11/15	2	235.00	0.1	235.00	234.00	1.9	3,504	0.05%
2021/11/12	1	232.50	1	234.50	232.00	0	3,568	0.00%
2021/11/05	2	229.00	1	230.00	230.50	1	3,739	0.03%
2021/11/04	0	0.00	2	232.50	231.50	-2	3,773	-0.05%
2021/11/03	0.1	228.00	0	0.00	232.00	0.1	3,768	0.00%
2021/11/02	0.1	230.00	0	0.00	228.50	0.1	3,741	0.00%
2021/11/01	2	234.50	1	238.00	234.00	1	3,739	0.03%
2021/10/29	4	245.63	11	237.68	240.50	-7	3,719	-0.19%
2021/10/28	12	242.21	9.3	241.70	240.50	2.8	3,647	0.08%
2021/10/27	10	222.50	1.1	225.02	227.50	9	3,510	0.25%
2021/10/26	0.1	217.50	1	219.00	218.00	-1	3,505	-0.03%
2021/10/22	0	0.00	0.1	216.00	217.50	-0.1	3,611	0.00%
2021/10/21	1	215.00	0.1	218.00	212.50	0.9	3,630	0.02%
2021/10/20	2	219.50	1	218.00	217.00	1	3,648	0.03%
2021/10/19	2.1	217.86	4	217.25	215.00	-1.9	3,662	-0.05%
2021/10/18	2	208.75	0	0.00	207.00	2	3,643	0.05%
2021/10/15	0.1	209.00	1	210.00	211.50	-0.9	3,713	-0.02%
2021/10/14	0	0.00	1	205.00	206.50	-1	3,801	-0.03%
2021/10/13	3.1	201.34	1	206.00	200.00	2.1	3,932	0.05%
2021/10/12	2	207.75	3	211.00	207.00	-1	4,002	-0.02%
2021/10/08	1	213.50	3	214.33	214.50	-2	4,063	-0.05%
2021/10/07	3	211.00	3	212.00	211.50	0	4,235	0.00%
2021/10/06	1.1	203.11	0	0.00	203.00	1.1	4,424	0.02%
2021/10/05	1	212.00	2	216.50	218.00	-1	4,455	-0.02%
2021/10/04	0	0.00	2	212.25	209.50	-2	4,614	-0.04%
2021/10/01	1	211.50	0.1	212.00	210.00	0.9	4,708	0.02%
2021/09/30	2.1	218.71	2.1	218.29	217.50	0	4,747	0.00%
2021/09/29	12.4	219.62	11.1	214.22	214.50	1.3	4,766	0.03%
2021/09/28	2	224.50	3.2	226.49	228.00	-1.2	4,759	-0.02%
2021/09/27	2.2	226.70	3.2	228.25	226.00	-1	4,791	-0.02%
2021/09/24	10.1	240.76	4.1	245.99	238.00	6	4,799	0.12%
2021/09/23	13.5	244.68	21.2	245.50	249.00	-7.7	4,906	-0.16%
2021/09/22	2	234.50	3	233.34	232.50	-1	4,880	-0.02%
2021/09/17	3	230.00	2	230.50	227.50	1	4,910	0.02%
2021/09/16	3.2	228.76	4.1	228.04	231.00	-0.9	4,935	-0.02%
2021/09/15	1.1	217.67	1	220.50	219.50	0.1	4,949	0.00%
2021/09/14	1	220.00	1.1	222.46	222.50	-0.1	5,053	0.00%
2021/09/13	2	220.00	2	221.75	219.50	0	5,239	0.00%
2021/09/09	1	224.00	2.1	226.88	226.50	-1.1	5,360	-0.02%
2021/09/08	0	0.00	2	219.50	221.50	-2	5,474	-0.04%
2021/09/07	1	230.50	1	228.50	228.00	0	5,560	0.00%
2021/09/06	4	234.25	2	239.25	231.00	2	5,819	0.03%
2021/09/03	0	0.00	0	229.50	232.00	0	6,323	0.00%
2021/09/02	0	0.00	1.1	235.40	232.00	-1.1	6,761	-0.02%
2021/09/01	1	234.50	0	235.50	237.00	1	6,895	0.01%
2021/08/31	0	0.00	1	233.50	234.00	-1	6,924	-0.01%
2021/08/26	1.1	232.47	2	232.25	232.00	-0.9	6,934	-0.01%
2021/08/25	1	236.47	1	232.50	234.00	0	6,919	0.00%
2021/08/24	0	237.50	4.2	237.89	236.50	-4.2	6,895	-0.06%
2021/08/23	2	231.75	1	234.00	231.50	1	6,849	0.01%
2021/08/20	28	234.13	32.3	231.72	235.50	-4.3	6,776	-0.06%
2021/08/19	10.1	230.79	6	229.92	228.00	4	6,662	0.06%
2021/08/18	1.1	213.70	1	206.72	222.50	0.1	6,518	0.00%
2021/08/17	2	213.25	3	213.00	208.00	-1	6,446	-0.02%
2021/08/16	0	0.00	1	202.02	205.00	-1	6,403	-0.02%
2021/08/13	0.2	209.50	0	0.00	208.00	0.2	6,388	0.00%
2021/08/12	0	0.00	1	219.00	220.50	-1	6,348	-0.02%
2021/08/10	1	215.50	0	211.00	215.50	1	6,296	0.02%
2021/08/09	1	217.00	0	0.00	215.50	1	6,287	0.02%
2021/08/06	0.1	221.50	0	0.00	221.50	0.1	6,329	0.00%
2021/08/05	0	0.00	0.2	221.50	222.50	-0.2	6,370	0.00%
2021/08/04	0.1	219.00	0	0.00	218.50	0.1	6,424	0.00%
2021/08/02	0	0.00	2	224.00	220.50	-2	6,421	-0.03%
2021/07/30	4.1	227.79	1	225.00	225.00	3.1	6,417	0.05%
2021/07/29	1.1	229.09	1	234.00	229.00	0.1	6,430	0.00%
2021/07/28	1	230.92	2	226.78	230.00	-1	6,440	-0.02%
2021/07/27	0	229.75	0	231.50	231.00	0	6,431	0.00%
2021/07/26	0	0.00	0.2	235.00	236.00	-0.2	6,489	0.00%
2021/07/23	2	232.73	3	228.18	230.50	-1	6,497	-0.02%
2021/07/22	0.1	233.50	1	238.00	235.00	-0.9	6,497	-0.01%
2021/07/21	8.1	240.16	11	236.82	236.00	-2.9	6,487	-0.04%
2021/07/20	1	230.15	7.1	235.45	231.00	-6	6,444	-0.09%
2021/07/19	9.1	240.54	13.1	245.27	242.50	-4	6,365	-0.06%
2021/07/16	13	234.12	8.2	233.73	238.50	4.8	6,324	0.08%
2021/07/15	9	231.72	10.1	229.95	229.00	-1.1	6,315	-0.02%
2021/07/14	24.1	226.13	19.1	228.28	231.00	5	6,357	0.08%
2021/07/13	20.2	223.97	15.3	225.77	223.50	4.9	6,213	0.08%
2021/07/12	8	218.06	5.3	217.09	216.00	2.7	5,986	0.05%
2021/07/09	7.1	222.34	7	224.00	218.50	0	5,895	0.00%
2021/07/08	1	217.50	0	0.00	219.00	1	5,800	0.02%
2021/07/07	4	218.25	3	215.67	217.00	1	5,702	0.02%
2021/07/06	2	218.04	0	0.00	218.00	2	5,637	0.04%
2021/07/05	3	224.00	2	220.26	223.00	1	5,602	0.02%
2021/07/02	3	213.68	2	212.54	216.50	1	5,516	0.02%
2021/07/01	1.1	207.99	6	211.42	210.00	-4.9	5,441	-0.09%
2021/06/30	15.4	224.28	9	218.89	218.00	6.4	5,335	0.12%
2021/06/29	3	226.33	12.1	224.09	235.00	-9.1	5,040	-0.18%
2021/06/28	5.3	213.08	5	218.00	214.00	0.3	4,878	0.01%
2021/06/25	8	215.43	8	216.44	213.50	0	4,808	0.00%
2021/06/24	0	0.00	2	214.25	215.50	-2	4,769	-0.04%
2021/06/23	6	210.92	6.1	214.62	213.50	-0.1	4,707	0.00%
2021/06/22	12.2	212.32	9	204.22	204.50	3.2	4,599	0.07%
2021/06/21	0	0.00	3	212.50	213.50	-3	4,411	-0.07%
2021/06/18	6.1	209.75	2	211.51	212.00	4	4,352	0.09%
2021/06/17	2.5	210.94	5.1	212.70	214.00	-2.5	4,266	-0.06%
2021/06/16	2.4	209.71	4	206.77	210.00	-1.6	4,131	-0.04%
2021/06/15	7.4	211.55	9.3	209.89	207.50	-1.9	3,979	-0.05%
2021/06/11	40.3	199.95	46.1	202.45	202.00	-5.8	3,694	-0.16%
2021/06/10	11.1	191.35	22.7	194.39	196.50	-11.6	3,145	-0.37%
2021/06/09	6.1	178.35	6	177.66	179.00	0.1	2,673	0.00%
2021/06/08	1	164.00	0	170.00	168.50	1	2,532	0.04%
2021/06/07	4	162.25	0	0.00	162.50	4	2,494	0.16%
2021/05/28	1	158.50	6	159.75	158.50	-5	2,522	-0.20%
2021/05/27	1	157.50	0	0.00	157.00	1	2,634	0.04%
2021/05/26	0	0.00	2	159.50	159.50	-2	2,751	-0.07%
2021/05/24	0	0.00	1	157.50	158.50	-1	2,887	-0.03%
2021/05/19	7	158.07	1	158.01	158.50	6	3,030	0.20%
2021/05/18	1	156.00	1	159.50	159.00	0	3,058	0.00%
2021/05/17	2	151.50	15	149.07	155.00	-13	3,084	-0.42%
2021/05/14	1	160.00	2	156.75	157.00	-1	3,134	-0.03%
2021/05/13	0	0.00	21	147.02	151.50	-21	3,092	-0.68%
2021/05/12	2	147.01	2	147.25	150.00	0	3,057	0.00%
2021/05/11	2	162.23	7	159.57	161.00	-5	2,989	-0.17%
2021/05/07	21	167.71	5	169.00	172.50	16	2,970	0.54%
2021/05/06	1	169.00	0	167.00	166.50	1	2,982	0.03%
2021/05/05	5	167.00	4	167.75	165.00	1	2,958	0.03%
2021/05/04	1	169.50	0	174.50	173.00	1	2,940	0.03%
2021/05/03	4	181.63	34	181.16	179.50	-30	2,904	-1.03%
2021/04/29	0	0.00	2	177.00	178.00	-2	2,873	-0.07%
2021/04/28	31	178.00	0	178.50	178.50	31	2,868	1.08%
2021/04/27	1	180.00	0	0.00	182.00	1	2,856	0.04%
2021/04/26	0	0.00	1	181.50	182.00	-1	2,860	-0.03%
2021/04/23	0	0.00	0	180.00	179.50	0	2,857	0.00%
2021/04/22	10	181.40	9	179.66	175.00	1	2,904	0.03%
2021/04/21	10	176.91	5	177.21	181.00	5	2,884	0.17%
2021/04/20	2	175.50	11	171.92	175.50	-9	2,832	-0.32%
2021/04/19	9.2	168.12	1	170.50	169.50	8.2	2,750	0.30%
2021/04/16	6	168.67	6	169.25	169.50	0	2,731	0.00%
2021/04/15	14	167.64	12	168.75	168.50	2	2,747	0.07%
2021/04/14	4	172.25	4	171.63	169.00	0	2,753	0.00%
2021/04/13	3	169.33	3	169.17	167.00	0	2,743	0.00%
2021/04/12	0	0.00	13.5	170.30	170.00	-13.5	2,787	-0.48%
2021/04/09	12.2	169.64	11	171.46	169.00	1.2	2,815	0.04%
2021/04/08	11	170.91	16	170.88	171.50	-5	2,808	-0.18%
2021/04/07	1	168.50	14	168.50	169.00	-13	2,786	-0.47%
2021/04/06	8	167.69	1	167.50	167.50	7	2,799	0.25%
2021/04/01	8	168.00	0	0.00	168.50	8	2,796	0.29%
2021/03/31	8	168.75	0	0.00	169.00	8	2,804	0.29%
2021/03/29	0	0.00	5	170.50	171.00	-5	2,947	-0.17%
2021/03/26	1	166.50	4	166.50	166.50	-3	2,930	-0.10%
2021/03/25	1	165.50	1	166.00	165.00	0	2,934	0.00%
2021/03/22	1	169.00	0	0.00	170.00	1	2,968	0.03%
2021/03/17	1	170.00	2	168.50	168.00	-1	3,038	-0.03%
2021/03/15	0	169.00	1.2	168.93	168.50	-1.2	3,166	-0.04%
2021/03/12	7	171.14	0	0.00	169.50	7	3,180	0.22%
2021/03/09	1	164.00	0	0.00	165.50	1	3,196	0.03%
2021/03/08	1	169.50	0	0.00	166.00	1	3,191	0.03%
2021/03/05	0	170.50	1	169.50	167.50	-1	3,185	-0.03%
2021/03/04	7	171.28	1	173.99	170.00	6	3,169	0.19%
2021/03/03	1	171.40	1	167.56	172.00	0	3,145	0.00%
2021/03/02	22.2	172.88	17	170.18	169.00	5.2	3,132	0.17%
2021/02/26	2	168.00	6	168.58	169.00	-4	3,074	-0.13%
2021/02/25	5	163.90	2	168.50	163.00	3	2,982	0.10%
2021/02/24	1	168.50	1	172.00	166.50	0	2,927	0.00%
2021/02/23	3	167.67	2	167.00	169.00	1	2,907	0.03%
2021/02/22	2	168.00	1	168.00	168.50	1	3,006	0.03%
2021/02/19	0	0.00	7	168.50	169.00	-7	3,025	-0.23%
2021/02/18	0	0.00	1	165.50	164.50	-1	3,009	-0.03%
2021/02/17	4	164.25	101	163.50	164.00	-97	3,109	-3.12%	大賣/
2021/02/05	0	0.00	4	162.13	161.50	-4	3,085	-0.13%
2021/02/04	0	0.00	2	157.00	157.00	-2	3,021	-0.07%
2021/02/02	2	155.50	1	155.50	155.00	1	3,051	0.03%
2021/02/01	2	151.00	0	0.00	152.50	2	3,051	0.07%
2021/01/29	1	152.00	0	0.00	150.50	1	3,059	0.03%
2021/01/28	2	157.75	2	157.50	156.50	0	3,028	0.00%
2021/01/27	0	0.00	1	162.50	162.50	-1	3,002	-0.03%
2021/01/26	0	0.00	1	161.00	161.00	-1	3,034	-0.03%
2021/01/25	1	161.50	0	0.00	161.00	1	3,053	0.03%
2021/01/22	0	0.00	5	160.40	161.50	-5	3,034	-0.16%
2021/01/21	2	155.50	4	156.75	156.00	-2	2,990	-0.07%
2021/01/20	2	155.25	3	155.00	155.00	-1	2,978	-0.03%
2021/01/19	0	0.00	2.2	157.59	158.50	-2.2	2,944	-0.07%
2021/01/18	1	159.00	2.7	157.52	159.50	-1.7	2,926	-0.06%
2021/01/15	7	162.14	2.5	162.96	161.00	4.5	2,897	0.15%
2021/01/14	2	164.50	9.1	163.57	165.50	-7.1	2,845	-0.25%
2021/01/13	1	159.00	2	159.75	159.50	-1	2,762	-0.04%
2021/01/12	0	0.00	4	158.63	157.00	-4	2,771	-0.14%
2021/01/11	2.2	160.54	6	159.58	161.00	-3.8	2,833	-0.13%
2021/01/08	101.1	158.49	4	159.00	159.00	97.1	2,821	3.44%	大買/
2021/01/07	2	157.50	2	156.75	157.50	0	2,801	0.00%
2021/01/06	10	158.10	1	161.50	155.50	9	2,791	0.32%
2021/01/05	0	0.00	11.1	158.09	159.00	-11.1	2,719	-0.41%
2021/01/04	12	156.00	6	155.92	156.50	6	2,691	0.22%
2020/12/31	1	158.00	8	157.38	157.00	-7	2,668	-0.26%
2020/12/30	4.1	155.51	1	156.00	155.50	3.1	2,650	0.12%
2020/12/29	3	155.50	1	156.00	156.00	2	2,699	0.07%
2020/12/28	2	157.50	0	0.00	157.00	2	2,691	0.07%
2020/12/25	1	159.00	0	0.00	157.50	1	2,700	0.04%
2020/12/24	1	158.50	5	158.50	157.50	-4	2,711	-0.15%
2020/12/23	28	158.96	29	157.72	157.00	-1	2,705	-0.04%
2020/12/21	0	0.00	1	153.50	156.00	-1	2,678	-0.04%
2020/12/18	1	155.00	15	156.67	155.00	-14	2,683	-0.52%
2020/12/17	0.2	154.00	1	155.50	154.50	-0.8	2,677	-0.03%
2020/12/16	1	154.50	1	152.00	154.50	0	2,675	0.00%
2020/12/15	4	152.00	0	151.00	150.50	4	2,676	0.15%
2020/12/14	0	0.00	1	154.50	155.50	-1	2,674	-0.04%
2020/12/11	3	153.17	3	153.50	153.00	0	2,705	0.00%
2020/12/10	16	155.88	13	155.12	155.00	3	2,689	0.11%
2020/12/09	9	160.50	8	161.00	161.00	1	2,652	0.04%
2020/12/08	0	0.00	1	157.00	156.00	-1	2,668	-0.04%
2020/12/07	8	155.06	2.2	155.73	154.00	5.8	2,702	0.21%
2020/12/04	1	157.00	1	157.00	157.00	0	2,721	0.00%
2020/12/03	3	159.00	0	0.00	159.00	3	2,756	0.11%
2020/12/02	1	158.50	0	0.00	158.00	1	2,831	0.04%
2020/11/30	1	157.50	1	158.46	156.00	0	2,910	0.00%
2020/11/27	1	157.50	1	156.00	157.00	0	2,904	0.00%
2020/11/26	0	154.50	0	0.00	155.00	0	2,900	0.00%
2020/11/25	2	152.75	1	155.00	152.50	1	2,910	0.03%
2020/11/24	1	157.00	0	0.00	156.00	1	2,899	0.03%
2020/11/23	0	0.00	2	157.00	156.00	-2	2,957	-0.07%
2020/11/20	1	156.00	1	156.50	156.50	0	2,964	0.00%
2020/11/19	6	155.92	0	0.00	155.50	6	2,993	0.20%
2020/11/18	2	160.25	4	160.75	160.00	-2	2,919	-0.07%
2020/11/17	6	163.08	8	166.50	162.00	-2	2,946	-0.07%
2020/11/16	10	160.35	9	162.28	163.00	1	3,021	0.03%
2020/11/13	1	150.00	0	0.00	153.50	1	2,923	0.03%
2020/11/12	1	154.00	3	152.50	153.00	-2	2,918	-0.07%
2020/11/11	1	152.50	0	0.00	152.50	1	2,920	0.03%
2020/11/10	0.2	148.00	2	148.00	147.50	-1.8	2,892	-0.06%
2020/11/09	1	146.50	1	149.00	147.50	0	2,891	0.00%
2020/11/06	0	0.00	4	148.00	146.50	-4	2,897	-0.14%
2020/11/05	0	0.00	1	147.50	147.50	-1	2,907	-0.03%
2020/11/04	1	148.00	4	147.50	148.00	-3	2,951	-0.10%
2020/11/03	4	145.13	3.6	146.14	145.50	0.4	2,976	0.01%
2020/11/02	8.6	145.26	1	146.00	146.50	7.6	2,998	0.25%
2020/10/30	0	0.00	1	149.00	150.00	-1	2,997	-0.03%
2020/10/28	2	151.75	0	0.00	150.50	2	3,214	0.06%
2020/10/23	0	0.00	1	155.00	154.50	-1	3,363	-0.03%
2020/10/22	2	154.50	1	156.00	154.50	1	3,432	0.03%
2020/10/21	0	0.00	2	157.00	156.00	-2	3,451	-0.06%
2020/10/20	12	156.50	10	156.50	156.50	2	3,530	0.06%
2020/10/19	2	153.00	9.3	156.43	156.00	-7.3	3,701	-0.20%
2020/10/16	0	0.00	1	151.00	150.00	-1	3,652	-0.03%
2020/10/15	0	0.00	1	147.50	150.00	-1	3,715	-0.03%
2020/10/13	2	147.75	0	0.00	148.00	2	3,778	0.05%
2020/10/12	0	0.00	1	149.00	149.50	-1	3,795	-0.03%
2020/10/07	1	151.50	1	153.00	153.50	0	4,063	0.00%
2020/10/06	3	154.00	2	152.75	153.00	1	4,085	0.02%
2020/10/05	1	148.50	1	148.50	149.00	0	4,092	0.00%
2020/09/30	0	0.00	2	145.00	146.00	-2	4,134	-0.05%
2020/09/29	1	145.00	1	144.50	143.00	0	4,169	0.00%
2020/09/28	2	143.50	3.1	145.03	143.00	-1.1	4,235	-0.03%
2020/09/25	2.1	145.26	0	0.00	144.50	2.1	4,297	0.05%
2020/09/24	3	150.33	0	0.00	150.00	3	4,313	0.07%
2020/09/23	5	155.00	1	155.00	152.50	4	4,365	0.09%
2020/09/22	16	154.38	2	154.50	154.00	14	4,421	0.32%
2020/09/21	3	156.17	3	155.50	155.00	0	4,457	0.00%
2020/09/18	2	159.00	5	159.80	159.00	-3	4,554	-0.07%
2020/09/17	2.1	156.55	2	158.00	158.00	0.1	4,590	0.00%
2020/09/16	5	157.40	1	155.50	156.50	4	4,614	0.09%
2020/09/15	2	155.50	0	0.00	156.00	2	4,610	0.04%
2020/09/14	1	154.50	7	152.79	156.00	-6	4,646	-0.13%
2020/09/11	5	150.00	6	151.08	149.50	-1	4,703	-0.02%
2020/09/10	3	153.83	3	156.67	154.00	0	4,749	0.00%
2020/09/09	2	154.75	4.1	154.30	155.50	-2.1	4,846	-0.04%
2020/09/08	4	158.25	1	158.50	156.50	3	4,825	0.06%
2020/09/07	10	160.85	4.1	158.91	158.50	5.9	4,823	0.12%
2020/09/04	3	164.57	7	166.57	169.00	-4	4,819	-0.08%
2020/09/03	9	169.39	1	174.00	167.00	8	4,822	0.17%
2020/09/02	2	172.25	1	174.00	172.50	1	4,812	0.02%
2020/08/31	2	170.00	0	0.00	170.00	2	4,861	0.04%
2020/08/28	5	171.90	0	0.00	171.00	5	4,879	0.10%
2020/08/27	7	178.71	6	179.75	175.00	1	4,868	0.02%
2020/08/26	3	176.00	7	177.07	176.00	-4	4,822	-0.08%
2020/08/25	3	177.67	12	177.58	175.00	-9	4,831	-0.19%
2020/08/24	3	170.50	2	171.25	172.00	1	4,779	0.02%
2020/08/21	3	168.17	5	169.50	171.50	-2	4,811	-0.04%
2020/08/20	12	161.33	1	172.49	160.00	11	4,824	0.23%
2020/08/19	1	170.00	0	0.00	167.50	1	4,844	0.02%
2020/08/18	1	168.50	1	169.50	168.00	0	4,938	0.00%
2020/08/17	1	168.50	1	168.50	170.00	0	5,018	0.00%
2020/08/14	2	169.00	5	169.40	170.50	-3	5,221	-0.06%
2020/08/13	2	169.00	0	0.00	169.00	2	5,247	0.04%
2020/08/12	0	0.00	8	168.88	170.50	-8	5,302	-0.15%
2020/08/11	4	170.50	4	170.50	170.50	0	5,475	0.00%
2020/08/10	7	169.71	1	169.50	169.00	6	5,505	0.11%
2020/08/07	3	173.33	1	173.00	174.00	2	5,513	0.04%
2020/08/06	7	174.43	1	178.00	175.00	6	5,573	0.11%
2020/08/05	1	180.00	1	179.50	179.50	0	5,582	0.00%
2020/08/04	7	178.29	9.1	180.02	177.00	-2.1	5,671	-0.04%
2020/08/03	9	176.11	12	175.79	174.00	-3	5,793	-0.05%
2020/07/31	2	177.99	6	176.83	177.00	-4	5,763	-0.07%
2020/07/30	0	0.00	5	171.50	171.50	-5	5,751	-0.09%
2020/07/29	3	169.00	0	0.00	169.50	3	5,944	0.05%
2020/07/28	0.1	167.00	2	172.75	167.00	-1.9	6,064	-0.03%
2020/07/27	5	169.50	12	169.00	169.50	-7	6,095	-0.11%
2020/07/24	13	168.23	7	168.86	168.00	6	6,096	0.10%
2020/07/23	8	172.50	21	171.33	173.00	-13	6,042	-0.22%
2020/07/22	6	164.33	2	165.25	164.00	4	5,865	0.07%
2020/07/21	4	164.00	14	164.14	164.00	-10	5,847	-0.17%
2020/07/20	0	0.00	3	159.00	160.00	-3	5,800	-0.05%
2020/07/17	8.2	157.06	0	0.00	156.00	8.2	5,783	0.14%
2020/07/16	0	0.00	4	159.50	159.50	-4	5,789	-0.07%
2020/07/15	4	160.38	2	160.50	158.50	2	5,784	0.03%
2020/07/14	12	162.92	22	164.16	160.00	-10	5,768	-0.17%
2020/07/13	4	157.88	0	0.00	157.00	4	5,604	0.07%
2020/07/10	9.2	157.53	0	0.00	156.00	9.2	5,639	0.16%
2020/07/09	0	0.00	7	164.93	161.50	-7	5,612	-0.12%
2020/07/08	3	161.33	1	160.50	163.00	2	5,584	0.04%
2020/07/07	6	164.25	12.1	163.70	162.00	-6.1	5,555	-0.11%
2020/07/06	10	167.35	12	167.88	167.00	-2	5,503	-0.04%
2020/07/03	27	163.07	26	166.00	166.50	1	5,485	0.02%
2020/07/02	4	163.75	6	162.83	162.50	-2	5,469	-0.04%
2020/07/01	1	161.00	2	160.75	159.50	-1	5,525	-0.02%
2020/06/30	6	159.25	1	159.00	159.50	5	5,477	0.09%
2020/06/29	4	159.38	32	158.61	158.50	-28	5,470	-0.51%
2020/06/24	26	154.56	1	157.00	154.50	25	5,387	0.46%
2020/06/23	3	157.50	3	157.00	156.00	0	5,381	0.00%
2020/06/22	3	160.17	2	159.50	159.00	1	5,388	0.02%
2020/06/19	4	162.00	5	161.00	161.00	-1	5,449	-0.02%
2020/06/18	8	162.87	38	162.70	162.50	-30	5,435	-0.55%
2020/06/17	6	157.17	9	157.94	158.00	-3	5,378	-0.06%
2020/06/16	15.1	154.63	5	155.80	159.00	10.1	5,352	0.19%
2020/06/15	3	150.33	6	151.83	149.50	-3	5,300	-0.06%
2020/06/12	1	148.00	7	147.36	149.00	-6	5,341	-0.11%
2020/06/11	10	150.75	6	153.75	149.00	4	5,362	0.07%
2020/06/10	5	154.50	1	153.50	155.00	4	5,315	0.08%
2020/06/09	4	149.50	3	153.17	151.50	1	5,398	0.02%
2020/06/08	0	0.00	12	148.96	148.50	-12	5,491	-0.22%
2020/06/05	6	148.00	3	148.50	148.00	3	5,509	0.05%
2020/06/04	1	152.00	1	152.00	152.00	0	5,543	0.00%
2020/06/03	3	150.83	0	0.00	151.00	3	5,575	0.05%
2020/06/02	3	151.50	1	149.50	149.00	2	5,606	0.04%
2020/06/01	8	150.38	3	150.33	150.00	5	5,617	0.09%
2020/05/29	1	147.50	1	150.00	147.50	0	5,609	0.00%
2020/05/28	2	149.50	0	0.00	148.00	2	5,641	0.04%
2020/05/27	2	154.25	3	154.00	152.00	-1	5,630	-0.02%
2020/05/26	8	152.63	17.1	152.47	153.00	-9	5,605	-0.16%
2020/05/25	10	148.25	4	146.25	148.00	6	5,467	0.11%
2020/05/22	2	144.25	0	0.00	143.00	2	5,360	0.04%
2020/05/21	14.1	143.45	18.6	144.26	147.00	-4.5	5,300	-0.09%
2020/05/20	1	135.50	0	0.00	135.50	1	5,122	0.02%
2020/05/19	1	136.00	1	137.00	135.00	0	5,135	0.00%
2020/05/18	6	135.75	5	135.20	134.00	1	5,106	0.02%
2020/05/15	2	140.50	3	142.50	144.00	-1	4,946	-0.02%
2020/05/14	5	143.90	15	141.80	141.00	-10	4,963	-0.20%
2020/05/13	2	146.73	3.4	146.38	145.50	-1.4	4,927	-0.03%
2020/05/12	3	144.83	16	145.66	144.00	-13	4,894	-0.27%
2020/05/11	6	146.50	15	146.20	146.00	-9	4,952	-0.18%
2020/05/08	3.1	144.49	12.1	141.41	144.00	-9.1	4,862	-0.19%
2020/05/07	3	137.67	8	137.63	137.50	-5	4,729	-0.11%
2020/05/06	2	132.75	3	133.50	134.00	-1	4,677	-0.02%
2020/05/05	9	133.00	2	135.75	132.00	7	4,652	0.15%
2020/05/04	14	132.79	15	131.30	130.50	-1	4,519	-0.02%
2020/04/30	4	127.25	8	128.31	130.00	-4	4,509	-0.09%
2020/04/29	1	124.00	1	124.50	124.50	0	4,588	0.00%
2020/04/28	2	121.00	2	123.00	123.50	0	4,750	0.00%
2020/04/27	6	121.33	2	122.00	122.00	4	4,804	0.08%
2020/04/24	2	121.50	3	121.00	120.50	-1	4,819	-0.02%
2020/04/23	0	0.00	2	121.50	123.00	-2	4,852	-0.04%
2020/04/22	1	120.50	0	0.00	121.50	1	4,857	0.02%
2020/04/21	0	0.00	2	124.00	121.00	-2	4,895	-0.04%
2020/04/20	1	123.00	2	125.00	124.50	-1	4,968	-0.02%
2020/04/17	24	125.23	3	125.00	123.00	21	5,041	0.42%
2020/04/16	1	123.50	3	124.00	123.50	-2	5,017	-0.04%
2020/04/15	2	124.00	0	0.00	123.00	2	5,046	0.04%
2020/04/14	0	0.00	1	120.00	120.00	-1	5,035	-0.02%
2020/04/13	0	0.00	2	118.25	117.00	-2	5,095	-0.04%
2020/04/10	0	0.00	1	117.00	117.00	-1	5,134	-0.02%
2020/04/09	4	116.75	4	115.25	115.00	0	5,231	0.00%
2020/04/08	15	116.93	13	116.62	117.00	2	5,322	0.04%
2020/04/07	9	116.33	6	116.00	116.00	3	5,334	0.06%
2020/04/06	1	111.00	3	111.83	114.00	-2	5,373	-0.04%
2020/04/01	4	106.50	6	105.83	107.00	-2	5,386	-0.04%
2020/03/31	10	107.45	6	108.50	106.00	4	5,684	0.07%
2020/03/30	1	105.00	2	106.75	108.00	-1	5,909	-0.02%
2020/03/27	4	109.75	16	108.03	105.50	-12	5,896	-0.20%
2020/03/26	9	105.50	7	106.29	106.50	2	5,861	0.03%
2020/03/25	7	105.71	6	106.17	105.50	1	5,822	0.02%
2020/03/24	9	98.00	10	97.43	99.60	-1	5,763	-0.02%
2020/03/23	19	94.55	29	93.24	92.60	-10	5,773	-0.17%
2020/03/20	23	96.70	20.9	98.55	97.50	2.1	5,760	0.04%
2020/03/19	2	93.30	1	92.20	90.00	1	5,736	0.02%
2020/03/18	0	0.00	2	103.25	100.00	-2	5,755	-0.03%
2020/03/17	2	101.00	4	102.75	101.00	-2	5,731	-0.03%
2020/03/16	2	107.00	2	108.75	104.50	0	5,664	0.00%
2020/03/13	15	105.43	3	105.83	109.00	12	5,656	0.21%
2020/03/12	7	117.14	7	118.14	115.50	0	5,564	0.00%
2020/03/11	3	125.83	1	125.00	125.50	2	5,449	0.04%
2020/03/10	3	123.67	10	123.25	125.50	-7	5,433	-0.13%
2020/03/09	1	121.50	2	120.75	119.00	-1	5,367	-0.02%
2020/03/06	1	126.50	6	125.67	125.50	-5	5,320	-0.09%
2020/03/05	1	123.50	1	123.00	123.50	0	5,330	0.00%
2020/03/04	2	122.50	1	122.50	122.50	1	5,336	0.02%
2020/03/03	1	126.00	2	124.00	123.50	-1	5,354	-0.02%
2020/03/02	1	119.50	1	117.50	119.00	0	5,356	0.00%
2020/02/27	7	121.71	4	119.88	120.00	3	5,411	0.06%
2020/02/26	0	0.00	1	126.50	128.00	-1	5,350	-0.02%
2020/02/25	0	0.00	10	127.00	127.00	-10	5,339	-0.19%
2020/02/19	1	127.00	0	0.00	127.50	1	5,414	0.02%
2020/02/17	4	128.75	1	130.00	128.50	3	5,496	0.05%
2020/02/14	2	128.00	7	128.50	128.50	-5	5,517	-0.09%
2020/02/13	16	127.72	5.1	127.20	127.50	10.9	5,663	0.19%
2020/02/12	0	0.00	2	125.53	127.50	-2	5,725	-0.04%
2020/02/11	0.1	121.50	5	120.50	120.50	-4.9	5,696	-0.09%
2020/02/10	5	118.90	26	116.02	117.50	-21	5,887	-0.36%
2020/02/07	2	119.00	3	118.33	117.50	-1	6,058	-0.02%
2020/02/06	5	120.60	3	120.83	121.00	2	6,165	0.03%
2020/02/05	1	119.50	5	118.60	118.50	-4	6,355	-0.06%
2020/02/04	4	118.25	0	0.00	119.50	4	6,449	0.06%
2020/02/03	17	110.41	17	110.53	112.00	0	6,647	0.00%
2020/01/31	8	115.31	6	116.50	115.50	2	6,521	0.03%
2020/01/30	9.2	122.72	2	122.50	122.50	7.2	6,415	0.11%
2020/01/20	1	136.00	10	135.85	136.00	-9	6,360	-0.14%
2020/01/17	4	134.75	9	135.17	135.50	-5	6,369	-0.08%
2020/01/16	0	0.00	11	134.00	134.50	-11	6,364	-0.17%
2020/01/15	4	133.00	17	135.00	132.00	-13	6,397	-0.20%
2020/01/14	10	135.20	16	135.75	136.00	-6	6,455	-0.09%
2020/01/13	6	133.67	7	133.86	134.50	-1	6,416	-0.02%
2020/01/10	2	128.50	11	129.05	129.00	-9	6,453	-0.14%
2020/01/09	14	131.93	3	131.83	131.00	11	6,502	0.17%
2020/01/08	11	128.86	6	128.17	127.00	5	6,533	0.08%
2020/01/07	6	130.75	2	130.75	129.50	4	6,544	0.06%
2020/01/06	6	132.33	2	131.50	132.00	4	6,526	0.06%
2020/01/03	13	135.77	25	134.80	133.00	-12	6,586	-0.18%
2020/01/02	2	136.00	7	136.21	137.50	-5	6,633	-0.08%
2019/12/31	1	138.00	2	137.75	137.00	-1	6,621	-0.02%
2019/12/30	6	136.92	6	136.92	136.50	0	6,600	0.00%
2019/12/27	6	135.42	12	136.08	135.00	-6	6,597	-0.09%
2019/12/26	40.1	135.30	32	135.41	135.50	8.1	6,497	0.12%
2019/12/25	14	129.82	39	130.45	131.50	-25	6,244	-0.40%
2019/12/24	2	125.25	0	0.00	125.00	2	6,056	0.03%
2019/12/23	1	125.00	2	125.00	125.00	-1	6,086	-0.02%
2019/12/19	2	124.00	2	124.50	124.50	0	6,160	0.00%
2019/12/18	1	124.50	0	0.00	124.00	1	6,181	0.02%
2019/12/16	2	124.50	1	125.00	125.00	1	6,203	0.02%
2019/12/13	4	123.38	7	122.86	123.50	-3	6,311	-0.05%
2019/12/12	1	122.50	0	0.00	121.00	1	6,307	0.02%
2019/12/11	2.2	122.00	3	122.33	122.00	-0.9	6,443	-0.01%
2019/12/10	1	121.50	5	122.60	121.50	-4	6,726	-0.06%
2019/12/09	3	123.50	3	124.83	123.00	0	6,764	0.00%
2019/12/06	1	122.50	1	123.00	123.00	0	6,779	0.00%
2019/12/05	2.2	123.23	0	0.00	123.00	2.2	6,943	0.03%
2019/12/04	1	122.00	2	122.00	122.00	-1	7,002	-0.01%
2019/12/03	1	122.50	1	120.00	122.50	0	7,155	0.00%
2019/12/02	2	118.50	3	119.67	120.00	-1	7,182	-0.01%
2019/11/29	3.2	122.50	5	123.80	122.00	-1.9	7,139	-0.03%
2019/11/28	5.2	126.37	1.1	126.85	125.50	4	7,159	0.06%
2019/11/27	2.1	126.74	12	125.75	127.00	-9.9	7,234	-0.14%
2019/11/26	4	126.38	8	126.19	126.00	-4	7,256	-0.06%
2019/11/22	5	121.10	1	121.50	121.00	4	7,273	0.05%
2019/11/21	5	120.40	4	119.63	121.00	1	7,340	0.01%
2019/11/20	11	121.68	3	121.83	121.50	8	7,361	0.11%
2019/11/19	4	125.63	1	124.50	125.00	3	7,409	0.04%
2019/11/18	8	126.00	8	125.06	124.50	0	7,413	0.00%
2019/11/15	15	127.13	12	126.00	126.50	3	7,478	0.04%
2019/11/14	4	125.88	3	125.17	126.00	1	7,486	0.01%
2019/11/13	1	125.50	1	125.00	125.50	0	7,477	0.00%
2019/11/12	4	121.25	6	121.67	124.00	-2	7,479	-0.03%
2019/11/11	3	118.50	2	118.50	117.50	1	7,539	0.01%
2019/11/08	8	119.88	4.1	120.00	119.00	3.9	7,534	0.05%
2019/11/07	6	119.67	3	119.67	121.00	3	7,592	0.04%
2019/11/06	46	125.45	7	126.00	125.00	39	7,518	0.52%
2019/11/05	8	131.06	4	132.63	130.50	4	7,426	0.05%
2019/11/04	25	132.28	13	132.92	131.00	12	7,382	0.16%
2019/11/01	4	131.38	6	131.58	133.00	-2	7,208	-0.03%
2019/10/31	13	129.88	11	130.32	127.50	2	7,219	0.03%
2019/10/30	2	125.00	0	0.00	125.50	2	7,228	0.03%
2019/10/29	7	126.29	6	125.67	126.00	1	7,315	0.01%
2019/10/28	2	129.25	1	128.00	129.50	1	7,375	0.01%
2019/10/25	3	128.67	1	129.00	128.00	2	7,378	0.03%
2019/10/24	9	127.94	2	127.75	129.00	7	7,422	0.09%
2019/10/23	2	128.00	3	127.83	128.00	-1	7,488	-0.01%
2019/10/22	4	131.00	4	132.50	130.50	0	7,499	0.00%
2019/10/21	1	128.50	0	0.00	128.50	1	7,552	0.01%
2019/10/18	2	127.25	8	127.69	127.50	-6	7,800	-0.08%
2019/10/17	1	124.50	1	124.00	124.50	0	7,819	0.00%
2019/10/16	3	119.83	5	121.80	122.50	-2	7,800	-0.03%
2019/10/15	1	126.50	0	0.00	123.50	1	7,789	0.01%
2019/10/14	2	127.25	2	127.50	126.50	0	7,838	0.00%
2019/10/09	12	122.00	11	121.50	124.00	1	7,876	0.01%
2019/10/08	7	126.86	2	127.25	125.00	5	7,870	0.06%
2019/10/07	11	131.00	2	130.25	131.50	9	7,906	0.11%
2019/10/04	0	0.00	2	127.50	127.50	-2	7,970	-0.03%
2019/10/03	1	124.50	0	0.00	126.50	1	7,966	0.01%
2019/10/02	0	0.00	1	129.00	129.00	-1	7,944	-0.01%
2019/10/01	2	128.50	2	128.25	129.50	0	7,933	0.00%
2019/09/27	2	125.75	10	128.10	125.50	-8	7,941	-0.10%
2019/09/26	3	131.83	0	0.00	130.00	3	7,968	0.04%
2019/09/25	8	129.00	0	0.00	128.50	8	8,040	0.10%
2019/09/24	4	129.63	0	0.00	128.50	4	8,341	0.05%
2019/09/23	1	130.50	0	0.00	130.50	1	8,363	0.01%
2019/09/20	2	131.50	0	0.00	133.00	2	8,474	0.02%
2019/09/19	2	132.00	6	132.17	132.00	-4	8,483	-0.05%
2019/09/18	8	135.56	4	136.00	134.50	4	8,440	0.05%
2019/09/17	5	140.80	6.5	138.81	140.00	-1.5	8,313	-0.02%
2019/09/16	4	138.00	5	138.30	139.00	-1	8,364	-0.01%
2019/09/12	3	136.67	5	135.50	136.00	-2	8,359	-0.02%
2019/09/11	2	131.00	6	130.42	130.00	-4	8,218	-0.05%
2019/09/10	2	128.50	53	128.51	127.50	-51	8,177	-0.62%
2019/09/09	42.5	128.41	0	0.00	128.00	42.5	8,163	0.52%
2019/09/06	15	136.50	2	136.25	135.50	13	8,020	0.16%
2019/09/05	0.1	139.00	19	138.53	139.50	-18.9	8,001	-0.24%
2019/09/04	2	132.25	0	0.00	134.00	2	7,930	0.03%
2019/09/03	0	0.00	1	134.00	133.50	-1	8,053	-0.01%
2019/09/02	2	135.00	2	135.00	133.50	0	8,114	0.00%
2019/08/30	26	135.98	23	132.35	132.00	3	8,096	0.04%
2019/08/29	3	135.50	1	135.00	136.50	2	8,041	0.02%
2019/08/28	0	0.00	6	135.42	135.50	-6	8,050	-0.07%
2019/08/27	1	135.00	1	135.88	133.50	0	8,051	0.00%
2019/08/26	13	135.38	11	132.50	131.50	2	8,014	0.02%
2019/08/23	13	135.88	12	137.42	139.00	1	7,968	0.01%
2019/08/22	39	139.64	2	140.50	139.50	37	7,947	0.47%
2019/08/21	0	0.00	1	137.50	137.00	-1	7,910	-0.01%
2019/08/20	4.2	136.93	5	139.90	135.50	-0.8	7,986	-0.01%
2019/08/19	1	134.50	4	135.00	134.00	-3	7,943	-0.04%
2019/08/16	2	132.25	0	0.00	131.50	2	7,919	0.03%
2019/08/15	1	132.50	4	131.00	132.50	-3	7,896	-0.04%
2019/08/14	2	133.50	8	133.94	134.50	-6	7,857	-0.08%
2019/08/13	6	128.00	3	127.00	127.00	3	7,700	0.04%
2019/08/12	7	128.07	7	129.14	125.00	0	7,680	0.00%
2019/08/08	2	123.50	12	125.29	126.00	-10	7,580	-0.13%
2019/08/07	34.6	122.57	5	122.40	121.50	29.6	7,480	0.40%
2019/08/06	7	117.64	7	115.71	119.00	0	7,366	0.00%
2019/08/05	1	118.00	30	118.00	115.50	-29	7,333	-0.40%
2019/08/02	13	119.58	9	119.22	118.00	4	7,331	0.05%
2019/08/01	24	125.73	34	127.15	126.00	-10	7,255	-0.14%
2019/07/31	11.3	121.72	3	120.83	120.00	8.3	6,983	0.12%
2019/07/30	13	116.88	4	117.63	119.50	9	6,906	0.13%
2019/07/29	0	0.00	1	122.00	121.50	-1	6,894	-0.01%
2019/07/26	4	125.38	8	123.56	124.00	-4	6,936	-0.06%
2019/07/25	10	122.35	5	124.00	123.00	5	6,856	0.07%
2019/07/24	3	119.33	3	119.17	120.50	0	6,787	0.00%
2019/07/23	4	119.75	5	119.40	119.50	-1	6,821	-0.01%
2019/07/22	7	121.50	18.2	120.84	121.50	-11.2	6,689	-0.17%
2019/07/19	6	114.67	5	114.20	115.00	1	6,405	0.02%
2019/07/18	0	0.00	1	108.50	109.00	-1	6,313	-0.02%
2019/07/17	3	112.33	9	111.89	110.00	-6	6,334	-0.09%
2019/07/16	3	112.00	9.3	114.07	111.00	-6.3	6,304	-0.10%
2019/07/15	3	111.67	10	111.95	113.00	-7	6,262	-0.11%
2019/07/12	11	109.00	14	109.18	110.00	-3	6,250	-0.05%
2019/07/11	3.3	108.46	20	108.40	108.50	-16.8	6,257	-0.27%
2019/07/10	12	104.46	10	103.15	102.50	2	6,288	0.03%
2019/07/09	4	99.75	4	100.08	101.00	0	6,206	0.00%
2019/07/08	15	100.29	12.1	99.84	99.10	2.9	6,186	0.05%
2019/07/05	1	100.50	1	99.80	100.50	0	6,183	0.00%
2019/07/04	4	100.15	1	101.50	101.00	3	6,247	0.05%
2019/07/03	4	101.13	16	101.48	99.80	-12	6,297	-0.19%
2019/07/02	8	102.31	6	102.58	102.50	2	6,275	0.03%
2019/07/01	29	101.07	45	101.83	103.00	-16	6,241	-0.26%
2019/06/28	2	93.65	4	94.10	93.70	-2	5,961	-0.03%
2019/06/27	13	96.19	9	96.80	95.60	4	6,064	0.07%
2019/06/26	1	94.60	0	0.00	94.80	1	6,140	0.02%
2019/06/25	2	95.55	0	0.00	94.80	2	6,124	0.03%
2019/06/24	10	95.57	9	94.78	94.70	1	6,214	0.02%
2019/06/21	11	96.00	10.1	97.87	95.10	0.9	6,306	0.01%
2019/06/20	4	97.45	18	97.73	98.50	-14	6,166	-0.23%
2019/06/19	3.1	94.38	11	94.51	95.70	-7.9	6,030	-0.13%
2019/06/18	4	89.95	3	90.43	91.40	1	5,919	0.02%
2019/06/17	0	0.00	2	91.00	90.10	-2	5,896	-0.03%
2019/06/14	6	88.90	0	0.00	88.50	6	5,878	0.10%
2019/06/13	8	90.86	7	91.36	90.10	1	5,873	0.02%
2019/06/12	7	90.77	19	90.93	91.70	-12	5,956	-0.20%
2019/06/11	18	89.80	26	89.95	88.30	-8	5,952	-0.13%
2019/06/10	3	85.13	10	85.33	87.00	-7	5,811	-0.12%
2019/06/06	10	82.80	13	82.07	82.00	-3	5,772	-0.05%
2019/06/05	6	84.38	2	84.90	84.20	4	5,737	0.07%
2019/06/04	15	84.51	0	0.00	83.40	15	5,710	0.26%
2019/06/03	8	85.06	7	85.63	85.90	1	5,677	0.02%
2019/05/31	2	83.10	2	84.50	85.90	0	5,758	0.00%
2019/05/30	2	82.30	3	82.90	82.90	-1	5,783	-0.02%
2019/05/29	2	78.00	21	80.20	80.00	-19	5,862	-0.32%
2019/05/28	10	81.84	0	0.00	80.00	10	5,885	0.17%
2019/05/27	13	82.75	12	81.63	81.70	1	5,889	0.02%
2019/05/24	21	86.54	10	84.70	84.70	11	5,874	0.19%
2019/05/23	17	86.21	8	88.43	86.00	9	5,909	0.15%
2019/05/22	18	90.22	7	91.80	88.30	11	5,997	0.18%
2019/05/21	5	89.14	22	90.05	90.60	-17	6,014	-0.28%
2019/05/20	12	86.24	5	87.76	87.60	7	6,031	0.12%
2019/05/17	56	90.13	6.1	91.31	89.90	49.9	5,988	0.83%
2019/05/16	6	94.10	3	96.77	92.70	3	6,015	0.05%
2019/05/15	3	97.47	10	96.99	97.90	-7	6,111	-0.11%
2019/05/14	17	92.06	28	93.92	94.20	-11	6,172	-0.18%
2019/05/13	7	92.76	12	93.83	92.80	-5	6,252	-0.08%
2019/05/10	42.1	98.43	12	99.88	97.50	30.1	6,207	0.48%
2019/05/09	15	98.46	17	99.14	98.60	-2	6,259	-0.03%
2019/05/08	0	0.00	19	97.06	97.90	-19	6,174	-0.31%
2019/05/07	2	94.95	23	95.05	94.60	-21	6,146	-0.34%
2019/05/06	50	94.43	24	94.17	93.40	26	6,159	0.42%
2019/05/03	42	100.37	14	100.06	100.50	28	6,090	0.46%
2019/05/02	4	98.80	58	98.39	98.80	-54	6,254	-0.86%
2019/04/30	3	98.77	3	98.73	99.20	0	6,420	0.00%
2019/04/29	18	98.49	8	99.55	97.50	10	6,528	0.15%
2019/04/26	8	99.65	0	0.00	100.00	8	6,595	0.12%
2019/04/25	1	102.50	0	0.00	102.00	1	6,748	0.01%
2019/04/24	1	102.50	1	102.00	103.50	0	6,934	0.00%
2019/04/23	3	103.67	1	103.50	103.50	2	6,876	0.03%
2019/04/19	1	107.00	4	106.75	107.00	-3	6,710	-0.04%
2019/04/17	4	111.75	2	110.75	111.50	2	6,561	0.03%
2019/04/16	1	105.50	69	106.71	109.00	-68	6,455	-1.05%
2019/04/15	74	105.32	6	103.33	102.00	68	6,270	1.08%
2019/04/10	0	0.00	1	101.00	103.50	-1	6,091	-0.02%
2019/04/09	0	0.00	1	103.00	99.70	-1	6,018	-0.02%
2019/04/08	1	100.00	0	0.00	99.40	1	5,901	0.02%
2019/04/02	1	105.50	11	104.91	104.50	-10	5,757	-0.17%
2019/04/01	2	107.50	1	102.50	102.50	1	5,726	0.02%
2019/03/29	1	103.00	6.6	105.97	106.50	-5.6	5,539	-0.10%
2019/03/28	0	0.00	1	99.50	97.00	-1	5,363	-0.02%
2019/03/27	1	99.90	2	101.00	99.60	-1	5,392	-0.02%
2019/03/26	20	99.60	31	99.20	98.40	-11	5,369	-0.20%
2019/03/25	1	93.50	1	93.50	93.50	0	5,347	0.00%
2019/03/22	1	96.10	1	99.30	96.10	0	5,353	0.00%
2019/03/21	10	97.55	2	99.30	98.00	8	5,329	0.15%
2019/03/19	4	98.25	0	0.00	97.00	4	5,316	0.08%
2019/03/18	1	98.10	1	98.50	97.30	0	5,336	0.00%
2019/03/15	3	99.17	8	99.15	98.00	-5	5,323	-0.09%
2019/03/14	8	96.83	3	97.20	96.30	5	5,242	0.10%
2019/03/13	0	0.00	1	92.00	92.00	-1	5,229	-0.02%
2019/03/07	0	0.00	17	92.18	93.30	-17	5,476	-0.31%
2019/03/06	3	91.83	31	91.03	93.00	-28	5,457	-0.51%
2019/03/05	2	91.70	0	0.00	94.90	2	5,344	0.04%
2019/03/04	4	91.35	1	93.00	93.00	3	5,294	0.06%
2019/02/26	11	95.91	11	94.64	94.10	0	5,066	0.00%
2019/02/25	42	96.00	2	96.05	96.50	40	4,981	0.80%
2019/02/22	10	95.30	20	93.90	93.50	-10	4,873	-0.21%
2019/02/21	22	93.71	20	93.31	92.30	2	4,762	0.04%
2019/02/20	1	91.60	2	91.30	90.20	-1	4,623	-0.02%
2019/02/18	11	89.14	11	87.85	87.70	0	4,454	0.00%
2019/02/15	12	88.98	32	87.08	88.20	-20	4,421	-0.45%
2019/02/14	42	86.63	42	88.25	87.00	0	4,304	0.00%
2019/02/13	30	83.98	16	85.23	84.50	14	4,141	0.34%
2019/02/12	13	84.18	0	0.00	82.00	13	4,023	0.32%
2019/02/11	2	80.40	0	0.00	80.40	2	3,909	0.05%
2019/01/30	5	80.20	5	80.64	80.00	0	3,887	0.00%
2019/01/25	0	0.00	1	79.00	78.70	-1	3,827	-0.03%
2019/01/24	16	80.65	12	80.13	80.10	4	3,808	0.11%
2019/01/23	11	81.13	12	82.49	81.50	-1	3,787	-0.03%
2019/01/22	14	78.89	15	78.80	79.50	-1	3,554	-0.03%
2019/01/21	22	78.78	11	79.46	80.40	11	3,406	0.32%
2019/01/18	17	76.52	18	78.07	76.60	-1	3,335	-0.03%
2019/01/17	1	77.70	0	0.00	74.30	1	3,250	0.03%
2019/01/16	4	73.50	5	75.62	75.70	-1	3,108	-0.03%
2019/01/11	1	69.20	1	69.30	68.70	0	2,976	0.00%
2019/01/10	0	0.00	2	68.20	68.40	-2	2,975	-0.07%
2019/01/07	13	69.88	13	69.96	68.60	0	2,978	0.00%
2019/01/03	1	66.90	0	0.00	66.60	1	3,043	0.03%
2018/12/26	1	64.80	0	0.00	64.50	1	3,070	0.03%
2018/12/25	0	0.00	1	66.30	66.40	-1	3,057	-0.03%
2018/12/21	0	0.00	13	65.45	67.50	-13	3,076	-0.42%
2018/12/20	16	64.86	13	65.77	64.20	3	3,016	0.10%
2018/12/19	6	66.97	6	68.02	67.40	0	2,947	0.00%
2018/12/17	1	77.70	0	0.00	75.70	1	2,734	0.04%
2018/12/07	0	0.00	1	76.20	76.20	-1	2,633	-0.04%
2018/12/06	7	79.44	35	78.52	76.30	-28	2,565	-1.09%
2018/12/05	11	84.40	10	84.18	82.90	1	2,542	0.04%
2018/12/04	6	87.92	6	87.47	88.10	0	2,457	0.00%
2018/11/28	8	73.01	10	74.30	73.80	-2	2,275	-0.09%
2018/11/27	32	73.59	2	71.90	72.60	30	2,265	1.32%
2018/11/20	1	72.10	0	0.00	71.90	1	2,482	0.04%
2018/11/16	0	70.80	0	0.00	70.60	0	2,532	0.00%
2018/11/15	1	70.10	0	0.00	70.10	1	2,556	0.04%
2018/11/13	0	0.00	21	68.00	69.00	-21	2,634	-0.80%
2018/11/09	1	69.90	3	69.83	69.70	-2	2,654	-0.08%
2018/11/08	0	0.00	1	71.50	71.60	-1	2,660	-0.04%
2018/11/07	4	71.55	1	71.10	72.40	3	2,678	0.11%
2018/11/06	3	70.43	1	69.60	70.00	2	2,714	0.07%
2018/11/05	10	71.20	0	0.00	72.00	10	2,727	0.37%
2018/11/02	3	68.60	8	69.16	68.90	-5	2,730	-0.18%
2018/11/01	0	0.00	1	66.40	66.00	-1	2,732	-0.04%
2018/10/26	1	55.50	0	0.00	56.20	1	2,892	0.03%
2018/10/25	1	59.30	2	61.00	59.20	-1	2,941	-0.03%
2018/10/24	1	65.10	8	68.19	65.70	-7	2,905	-0.24%
2018/10/23	4	68.95	0	0.00	67.50	4	2,860	0.14%
2018/10/22	1	73.10	0	0.00	72.50	1	2,837	0.04%
2018/10/19	5	72.14	1	74.60	74.60	4	2,830	0.14%
2018/10/17	1	74.00	0	0.00	73.20	1	2,838	0.04%
2018/10/12	6	67.95	0	0.00	69.50	6	2,859	0.21%
2018/10/11	0	0.00	1	70.20	70.20	-1	2,793	-0.04%
2018/10/08	4	81.50	0	0.00	82.60	4	2,705	0.15%
2018/10/05	1	84.00	4	82.50	81.60	-3	2,732	-0.11%
2018/10/03	0	0.00	1	85.00	85.30	-1	2,723	-0.04%
2018/10/02	5	85.86	2	84.90	85.40	3	2,727	0.11%
2018/10/01	13	87.94	2	86.30	88.10	11	2,723	0.40%
2018/09/21	1	79.80	1	80.10	82.40	0	2,722	0.00%
2018/09/20	1	78.20	0	0.00	79.00	1	2,723	0.04%
2018/09/13	0	0.00	4	80.90	81.00	-4	2,676	-0.15%
2018/09/11	23	75.14	22	75.35	77.40	1	2,657	0.04%
2018/09/10	4	77.68	2	79.00	78.00	2	2,613	0.08%
2018/09/06	1	89.00	1	90.70	88.60	0	2,625	0.00%
2018/08/30	1	90.10	0	0.00	88.40	1	2,579	0.04%
2018/08/29	1	95.00	1	93.70	94.40	0	2,556	0.00%
2018/08/28	1	93.00	0	0.00	92.50	1	2,553	0.04%
2018/08/27	1	91.80	2	92.90	93.00	-1	2,537	-0.04%
2018/08/23	0	0.00	2	92.00	91.80	-2	2,543	-0.08%
2018/08/17	1	91.60	0	0.00	91.10	1	2,471	0.04%
2018/08/13	0	0.00	5	96.48	93.60	-5	2,460	-0.20%
2018/08/10	5	99.60	1	100.50	99.00	4	2,449	0.16%
2018/08/09	1	96.50	0	0.00	99.20	1	2,407	0.04%
2018/08/08	0	0.00	1	98.00	98.00	-1	2,384	-0.04%
2018/08/06	1	96.10	1	95.10	94.90	0	2,370	0.00%
2018/08/01	42	93.87	48	94.26	96.00	-6	2,486	-0.24%
2018/07/30	0	0.00	1	85.00	85.60	-1	2,440	-0.04%
2018/07/27	0	0.00	6.1	85.93	86.00	-6.1	2,466	-0.25%
2018/07/25	3	82.33	3	83.77	83.90	0	2,506	0.00%
2018/07/24	1	81.90	0	0.00	83.60	1	2,546	0.04%
2018/07/20	5	85.20	11	84.15	84.80	-6	2,676	-0.22%
2018/07/19	0	0.00	1	79.40	80.00	-1	2,709	-0.04%
2018/07/17	2	77.95	2	77.50	78.20	0	2,870	0.00%
2018/07/13	0	0.00	1	77.30	77.00	-1	2,972	-0.03%
2018/07/06	10	73.65	8	73.80	73.00	2	3,019	0.07%
2018/07/04	1	77.40	0	0.00	78.50	1	3,000	0.03%
2018/06/29	0	0.00	1	79.60	79.80	-1	3,097	-0.03%
2018/06/25	1	78.30	0	79.00	78.30	1	3,161	0.03%
2018/06/20	1	81.60	0	0.00	81.00	1	3,247	0.03%
2018/06/19	0	0.00	2	84.90	84.10	-2	3,305	-0.06%
2018/06/15	4	86.00	0	0.00	84.50	4	3,368	0.12%
2018/06/12	1	87.80	0	0.00	87.60	1	3,369	0.03%
2018/06/11	1	88.90	0	0.00	89.20	1	3,430	0.03%
2018/06/08	1	88.10	1	90.70	88.60	0	3,424	0.00%
2018/06/05	0	0.00	8	88.14	87.10	-8	3,351	-0.24%
2018/06/01	0	0.00	1.3	84.30	84.40	-1.3	3,287	-0.04%
2018/05/30	5	81.12	0	0.00	80.70	5	3,256	0.15%
2018/05/29	0	0.00	22	84.27	82.80	-22	3,291	-0.67%
2018/05/25	11	82.42	1	83.00	83.40	10	3,301	0.30%
2018/05/24	11	82.71	0	0.00	82.50	11	3,325	0.33%
2018/05/23	1	84.10	0	0.00	83.90	1	3,379	0.03%
2018/05/22	1	85.90	1	86.30	85.80	0	3,381	0.00%
2018/05/21	0	84.50	3	84.50	84.10	-3	3,390	-0.09%
2018/05/18	0	0.00	3	84.70	85.10	-3	3,412	-0.09%
2018/05/17	3	84.20	0	0.00	84.70	3	3,401	0.09%
2018/05/14	3	84.50	0	0.00	83.60	3	3,457	0.09%
2018/05/11	14	82.19	6	83.12	83.60	8	3,406	0.23%
2018/05/10	49	76.44	61	77.03	79.40	-12	3,197	-0.38%
2018/05/08	0	0.00	1	71.20	71.10	-1	3,089	-0.03%
2018/05/07	10	69.25	6	69.55	69.50	4	3,062	0.13%
2018/05/04	9	70.72	1	71.20	70.50	8	3,039	0.26%
2018/05/02	0	0.00	2	72.80	73.00	-2	2,976	-0.07%
2018/04/30	1	73.30	1	72.30	73.00	0	2,964	0.00%
2018/04/27	1	72.20	0	0.00	72.00	1	2,924	0.03%
2018/04/26	0	0.00	5	74.70	74.70	-5	2,810	-0.18%
2018/04/25	1	75.50	1	74.40	75.50	0	2,836	0.00%
2018/04/24	2	75.10	2	75.10	76.80	0	2,821	0.00%
2018/04/23	47	79.72	40	80.12	78.00	7	2,818	0.25%
2018/04/19	31	84.25	30	84.30	84.50	1	2,823	0.04%
2018/04/16	1	88.20	0	0.00	88.50	1	2,770	0.04%
2018/04/12	1	89.80	0	0.00	89.80	1	2,750	0.04%
2018/04/10	0	0.00	2	90.35	91.00	-2	2,771	-0.07%
2018/04/09	3	89.33	0	0.00	87.50	3	2,778	0.11%
2018/04/03	2	91.40	1	92.20	91.70	1	2,747	0.04%
2018/04/02	2	93.60	0	0.00	93.20	2	2,772	0.07%
2018/03/30	1	96.20	0	0.00	94.40	1	2,830	0.04%
2018/03/26	1	96.20	1	95.90	95.60	0	2,946	0.00%
2018/03/23	2	95.80	0	0.00	95.10	2	3,061	0.07%
2018/03/22	1	101.00	0	0.00	98.10	1	3,053	0.03%
2018/03/21	5	101.50	7	102.36	101.50	-2	3,027	-0.07%
2018/03/20	2	106.50	0	0.00	105.00	2	2,991	0.07%
2018/03/15	1	107.00	0	0.00	108.00	1	3,106	0.03%
2018/03/12	1	102.50	0	0.00	102.00	1	3,292	0.03%
2018/03/06	1	103.00	0	0.00	104.00	1	3,500	0.03%
2018/03/02	0	0.00	6	104.67	104.00	-6	3,521	-0.17%
2018/03/01	5	110.00	0	0.00	109.50	5	3,489	0.14%
2018/02/26	6	110.83	5	109.50	109.50	1	3,510	0.03%
2018/02/21	0.1	106.00	0	0.00	106.50	0.1	3,435	0.00%
2018/02/05	0	0.00	2	100.50	100.50	-2	3,360	-0.06%
2018/02/02	1	105.00	0	0.00	105.00	1	3,340	0.03%
2018/02/01	1	107.00	0	0.00	107.50	1	3,346	0.03%
2018/01/22	3	100.83	2	100.25	101.50	1	3,522	0.03%
2018/01/19	0	0.00	1	98.20	99.10	-1	3,508	-0.03%
2018/01/17	0	0.00	1	103.50	103.00	-1	3,398	-0.03%
2018/01/15	3	112.33	4	113.00	113.00	-1	3,331	-0.03%
2018/01/12	5	108.90	6	108.17	109.00	-1	3,324	-0.03%
2018/01/11	0	0.00	4	103.00	103.50	-4	3,297	-0.12%
2018/01/10	0	0.00	5	101.50	102.00	-5	3,310	-0.15%
2018/01/05	4	105.13	0	0.00	102.50	4	3,374	0.12%
2018/01/03	5	104.30	1	107.00	104.50	4	3,380	0.12%
2018/01/02	12	102.46	5	103.00	104.00	7	3,441	0.20%