台光電 (2383)-元大-新竹券商分點個股進出

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
473.0
漲跌
▲25.5
漲幅
+5.70%
成交量
13,500張
產業
上市電子零組件類股
1184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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/11/21	2	465.25	3	463.06	473.00	-1	5,718	-0.02%
2024/11/20	2	443.50	3.6	448.33	447.50	-1.6	5,524	-0.03%
2024/11/19	0	0.00	2.1	431.78	434.00	-2.1	5,458	-0.04%
2024/11/18	3	427.36	0	0.00	424.50	3	5,479	0.05%
2024/11/15	2	447.00	4	442.88	446.50	-2	5,449	-0.04%
2024/11/14	2.3	442.35	1	443.50	441.50	1.3	5,433	0.02%
2024/11/13	1	437.50	3	439.17	438.50	-2	5,411	-0.04%
2024/11/12	0	0.00	2	432.51	429.00	-2	5,429	-0.04%
2024/11/08	0	0.00	0.2	435.06	431.50	-0.2	5,508	0.00%
2024/11/07	1.2	436.83	7	436.07	435.00	-5.8	5,550	-0.10%
2024/11/06	2.1	430.38	2	430.25	431.50	0.1	5,565	0.00%
2024/11/05	0	0.00	0	428.00	427.00	0	5,695	0.00%
2024/11/04	0	0.00	2	425.50	427.00	-2	5,850	-0.03%
2024/11/01	1	411.00	0	0.00	427.00	1	5,985	0.02%
2024/10/29	1	421.47	0	0.00	420.00	1	6,144	0.02%
2024/10/28	1	426.00	2	431.25	429.00	-1	6,161	-0.02%
2024/10/24	3.2	427.63	3	436.14	428.50	0.2	6,227	0.00%
2024/10/23	5	441.00	3	446.82	444.00	2	6,134	0.03%
2024/10/22	0	0.00	4.2	436.63	436.00	-4.2	6,076	-0.07%
2024/10/21	0	0.00	1	429.99	428.50	-1	6,054	-0.02%
2024/10/18	1.1	425.14	1.1	420.14	420.00	0	6,056	0.00%
2024/10/17	2.1	425.95	5	421.30	431.50	-2.9	6,020	-0.05%
2024/10/16	0	419.00	0	416.50	416.00	0	5,995	0.00%
2024/10/15	4.1	418.45	3	423.00	418.00	1.1	5,960	0.02%
2024/10/14	4	418.25	3	419.67	417.50	1	5,955	0.02%
2024/10/11	6.3	415.10	7	415.43	416.00	-0.7	6,013	-0.01%
2024/10/09	6.5	421.46	1	434.49	419.00	5.5	5,975	0.09%
2024/10/08	1.1	426.33	1	430.56	433.00	0	5,916	0.00%
2024/10/07	3.1	423.00	5.6	429.22	431.50	-2.5	5,896	-0.04%
2024/10/04	8.9	423.74	5	431.10	414.50	3.9	5,872	0.07%
2024/10/01	4.2	440.21	1	455.00	442.00	3.2	5,795	0.06%
2024/09/30	8.1	456.01	4	449.00	447.00	4.1	5,737	0.07%
2024/09/27	3	468.33	4	469.38	468.00	-1	5,820	-0.02%
2024/09/26	0.1	468.00	0	0.00	466.00	0.1	5,899	0.00%
2024/09/25	0	0.00	2	474.00	473.00	-2	5,879	-0.03%
2024/09/24	0	460.00	0	0.00	461.50	0	5,876	0.00%
2024/09/23	4	473.51	3	469.50	468.50	1	5,936	0.02%
2024/09/20	0.4	475.64	0	0.00	472.00	0.4	6,047	0.01%
2024/09/19	11.1	473.82	12.1	474.92	475.00	-1	6,065	-0.02%
2024/09/18	2	461.57	0	0.00	458.00	2	6,102	0.03%
2024/09/16	3.5	471.71	2.1	471.88	472.00	1.4	6,138	0.02%
2024/09/13	2.1	464.33	1	480.49	463.50	1.1	6,170	0.02%
2024/09/12	2	475.25	3	476.18	479.50	-1	6,136	-0.02%
2024/09/11	2	458.25	1.2	456.48	456.00	0.8	6,087	0.01%
2024/09/10	3.1	460.83	2.2	480.58	458.00	1	6,118	0.02%
2024/09/09	2	479.75	1	486.47	479.50	1	6,082	0.02%
2024/09/06	4	488.75	5.4	486.69	490.50	-1.4	6,104	-0.02%
2024/09/05	0.4	491.92	1.2	481.78	491.00	-0.8	6,149	-0.01%
2024/09/04	4.4	471.83	1	470.69	468.00	3.4	6,092	0.06%
2024/09/03	2	495.81	9.3	495.39	500.00	-7.3	5,961	-0.12%
2024/09/02	5.3	474.58	3.1	476.24	470.50	2.1	5,795	0.04%
2024/08/30	5	459.98	7.7	463.24	465.00	-2.7	5,702	-0.05%
2024/08/29	0	0.00	0.2	443.67	440.00	-0.2	5,615	0.00%
2024/08/28	2	448.25	5.2	446.58	451.50	-3.2	5,687	-0.06%
2024/08/27	1.1	440.57	5	439.00	443.50	-4	5,691	-0.07%
2024/08/26	4	445.62	2.1	446.30	439.00	1.9	5,729	0.03%
2024/08/23	4	435.50	4.1	431.71	446.00	-0.1	5,708	0.00%
2024/08/22	0.1	432.50	0	0.00	433.00	0.1	5,720	0.00%
2024/08/21	1	435.50	1	430.50	430.00	0	5,774	0.00%
2024/08/20	2.1	433.05	1.1	442.18	431.00	1	5,768	0.02%
2024/08/19	0	0.00	0	440.00	437.50	0	5,756	0.00%
2024/08/16	2	438.25	1.1	437.24	437.50	1	5,746	0.02%
2024/08/15	1	436.50	2.1	438.26	436.00	-1.1	5,737	-0.02%
2024/08/14	2	434.94	0	435.02	433.00	2	5,777	0.03%
2024/08/13	1.5	437.09	0	436.00	428.00	1.5	5,868	0.02%
2024/08/12	0.6	447.00	1.3	446.23	446.50	-0.7	5,919	-0.01%
2024/08/09	1	446.50	1	441.14	439.50	0	5,964	0.00%
2024/08/08	2	440.98	1.1	445.82	442.00	0.9	5,932	0.02%
2024/08/07	1	435.58	3.1	443.58	444.00	-2.1	5,920	-0.04%
2024/08/06	0	409.67	0.3	424.93	426.50	-0.3	5,771	0.00%
2024/08/05	1	385.37	2	386.00	388.00	-1	5,626	-0.02%
2024/08/02	3	413.34	2	417.21	413.50	1	5,508	0.02%
2024/08/01	10.1	434.03	6	421.50	420.50	4.1	5,502	0.07%
2024/07/31	3	435.50	1.1	437.76	438.00	1.9	5,419	0.04%
2024/07/30	2.1	408.33	4.1	416.19	431.00	-2	5,478	-0.04%
2024/07/29	5	415.59	0	422.00	411.00	5	5,583	0.09%
2024/07/26	4	420.50	0	0.00	416.50	4	5,630	0.07%
2024/07/23	1	427.00	0.1	429.50	440.00	0.9	5,658	0.02%
2024/07/22	1	424.94	1	419.50	416.50	0	5,673	0.00%
2024/07/19	2.2	435.64	2	435.75	433.50	0.2	5,719	0.00%
2024/07/18	1.2	449.12	1	443.10	447.50	0.2	5,788	0.00%
2024/07/17	1.1	466.64	5.3	468.02	462.00	-4.1	5,844	-0.07%
2024/07/16	39	474.37	38	476.29	474.50	1	5,896	0.02%
2024/07/15	1	478.32	1.1	474.39	470.00	0	5,991	0.00%
2024/07/12	2.3	480.15	2	481.50	470.00	0.3	6,003	0.00%
2024/07/11	1.1	501.02	0	510.00	500.00	1.1	5,985	0.02%
2024/07/10	0	507.00	0	501.40	509.00	0	6,077	0.00%
2024/07/09	0	502.25	1	492.05	506.00	-1	6,162	-0.02%
2024/07/08	0	502.41	0.1	502.41	501.00	-0.1	6,159	0.00%
2024/07/05	12	513.08	11	507.41	508.00	1	6,216	0.02%
2024/07/04	1	494.00	1	496.96	494.00	0	6,349	0.00%
2024/07/03	3	495.16	5	500.10	492.50	-2	6,460	-0.03%
2024/07/02	2	467.79	2.1	479.74	484.50	-0.1	6,606	0.00%
2024/07/01	1.2	466.30	1	469.50	466.00	0.2	6,592	0.00%
2024/06/28	1	476.50	1	476.51	475.00	0	6,602	0.00%
2024/06/27	0	478.54	0	479.33	479.50	0	6,631	0.00%
2024/06/26	2	470.00	3.1	472.94	472.50	-1.1	6,571	-0.02%
2024/06/25	1.1	461.46	1.2	449.46	464.00	-0.1	6,528	0.00%
2024/06/24	1	456.00	1.1	464.32	457.50	-0.1	6,484	0.00%
2024/06/21	2	453.01	1.2	450.09	453.00	0.9	6,455	0.01%
2024/06/20	0	459.50	2.2	461.10	462.50	-2.2	6,419	-0.03%
2024/06/19	0.2	448.36	0	449.00	444.50	0.2	6,483	0.00%
2024/06/18	0.1	451.60	2	452.00	451.00	-1.9	6,593	-0.03%
2024/06/17	2.2	462.08	1.5	465.99	450.00	0.7	6,700	0.01%
2024/06/14	1.1	460.88	1.1	461.00	462.00	0.1	6,810	0.00%
2024/06/13	5.1	456.07	4	454.88	451.50	1.1	6,857	0.02%
2024/06/12	4	448.75	5.4	453.57	452.50	-1.4	6,994	-0.02%
2024/06/11	5.3	423.66	3	425.67	422.50	2.3	7,101	0.03%
2024/06/07	1	438.00	1.1	445.83	438.00	-0.1	7,321	0.00%
2024/06/06	4	440.25	3.1	437.67	442.00	0.9	7,507	0.01%
2024/06/05	1	434.50	1	434.47	434.50	0	7,476	0.00%
2024/06/04	1	430.51	1	434.00	430.50	0	7,583	0.00%
2024/06/03	3.1	435.06	3.1	434.17	435.00	0	7,691	0.00%
2024/05/31	1	408.54	0	416.00	408.50	1	7,645	0.01%
2024/05/30	0.5	418.40	0	423.00	415.50	0.5	7,692	0.01%
2024/05/29	0	427.00	2	427.25	427.00	-2	7,737	-0.03%
2024/05/28	2.4	432.60	0	0.00	422.50	2.4	7,827	0.03%
2024/05/27	4.6	435.54	4	436.12	434.50	0.6	7,838	0.01%
2024/05/24	0	0.00	0	430.00	430.50	0	7,852	0.00%
2024/05/23	1	424.58	0.2	422.00	430.50	0.8	7,897	0.01%
2024/05/22	0.1	431.58	0.1	429.45	431.00	0.1	7,967	0.00%
2024/05/21	0.2	429.47	0	0.00	424.50	0.2	8,028	0.00%
2024/05/20	2	436.04	2.5	439.28	432.00	-0.5	8,053	-0.01%
2024/05/17	2	441.79	8	445.88	448.00	-6	8,074	-0.07%
2024/05/16	3	435.50	5.8	436.27	433.50	-2.8	8,010	-0.04%
2024/05/15	2	416.02	1.2	416.15	420.50	0.8	7,970	0.01%
2024/05/14	0	407.08	0	407.75	408.50	0	8,025	0.00%
2024/05/13	2	409.72	1	413.50	412.00	1	8,109	0.01%
2024/05/10	0.5	416.47	0	416.75	416.00	0.5	8,215	0.01%
2024/05/09	2	425.94	1.1	423.48	422.50	1	8,286	0.01%
2024/05/08	1	426.43	5.1	424.01	425.50	-4.1	8,360	-0.05%
2024/05/07	3	413.67	2	414.75	420.00	1	8,507	0.01%
2024/05/06	5	427.80	5	427.62	426.00	0	8,470	0.00%
2024/05/03	4.1	424.12	3.1	423.54	416.50	1	8,418	0.01%
2024/05/02	1.4	429.33	4	422.45	421.50	-2.7	8,368	-0.03%
2024/04/30	1.1	415.69	3.1	411.20	412.00	-2	8,227	-0.02%
2024/04/29	2	407.99	2	409.73	406.50	0	8,230	0.00%
2024/04/26	0	395.50	1.5	399.90	397.00	-1.5	8,378	-0.02%
2024/04/25	1.1	385.61	0	399.20	382.50	1	8,393	0.01%
2024/04/24	4.2	391.52	4.1	391.83	391.50	0	8,323	0.00%
2024/04/23	0	379.00	2.2	371.05	376.00	-2.2	8,233	-0.03%
2024/04/22	5.2	359.99	3	364.00	350.50	2.2	8,168	0.03%
2024/04/19	5.1	373.98	3	364.50	375.50	2.1	8,133	0.03%
2024/04/18	2	377.94	2	377.75	385.00	0	8,075	0.00%
2024/04/17	1.3	373.41	1	375.50	372.50	0.3	8,074	0.00%
2024/04/16	3.2	372.34	3	374.67	374.50	0.2	8,012	0.00%
2024/04/15	11.4	391.01	11	386.55	383.00	0.4	7,911	0.01%
2024/04/12	1.1	402.46	0	0.00	402.00	1.1	7,801	0.01%
2024/04/11	2.2	403.84	1.3	401.96	400.50	0.9	7,786	0.01%
2024/04/10	10.6	416.28	5	419.50	405.50	5.6	7,726	0.07%
2024/04/09	4.2	436.78	1.6	438.12	434.50	2.6	7,536	0.03%
2024/04/08	6.1	440.51	5.2	440.19	445.00	0.9	7,447	0.01%
2024/04/03	2.2	411.21	1.1	410.55	410.50	1.1	7,161	0.02%
2024/04/02	0.3	399.89	0	0.00	400.50	0.3	7,099	0.00%
2024/04/01	1.1	403.35	7	405.57	398.50	-5.9	7,050	-0.08%
2024/03/29	0	404.50	1	405.00	403.50	-1	6,968	-0.01%
2024/03/28	4.1	406.12	4	403.75	403.00	0.1	6,929	0.00%
2024/03/27	0	415.00	0.2	411.00	415.00	-0.2	6,875	0.00%
2024/03/26	3.1	416.41	6.1	414.65	409.00	-3	6,928	-0.04%
2024/03/25	3.1	422.52	2	423.06	420.50	1	6,947	0.01%
2024/03/22	6	429.92	5.1	435.86	427.50	0.9	6,991	0.01%
2024/03/21	1	422.56	3.3	423.67	420.50	-2.3	6,932	-0.03%
2024/03/20	5	412.90	2.1	412.10	406.00	3	6,892	0.04%
2024/03/19	8	415.00	7	417.20	418.00	1	6,850	0.01%
2024/03/18	8.2	411.73	5.1	408.38	412.00	3	6,707	0.05%
2024/03/15	5.2	407.80	4	407.38	414.00	1.2	6,620	0.02%
2024/03/14	3.4	397.32	1	395.50	394.00	2.4	6,383	0.04%
2024/03/13	8.2	410.81	6.2	422.20	405.00	2.1	6,128	0.03%
2024/03/12	4.6	468.62	2	462.73	450.00	2.6	5,815	0.04%
2024/03/11	0	496.00	0.1	497.08	496.00	0	5,591	0.00%
2024/03/08	8.1	495.49	2	521.32	490.00	6	5,572	0.11%
2024/03/07	19.1	529.37	19	528.63	522.00	0	5,537	0.00%
2024/03/06	3.3	513.24	1.1	520.90	514.00	2.2	5,502	0.04%
2024/03/05	5	503.20	3.1	499.80	498.50	1.9	5,595	0.03%
2024/03/04	3.1	490.77	0	0.00	487.00	3.1	5,646	0.06%
2024/03/01	5.1	494.26	2	502.50	494.00	3.1	5,785	0.05%
2024/02/29	1.1	495.76	1	499.00	495.00	0.1	5,748	0.00%
2024/02/27	1.1	504.15	1.5	512.66	504.00	-0.4	5,705	-0.01%
2024/02/26	0	517.67	0	524.00	524.00	0	5,677	0.00%
2024/02/23	4.2	512.04	4.7	510.04	510.00	-0.5	5,669	-0.01%
2024/02/22	1.1	508.32	0.1	510.16	490.50	1	5,654	0.02%
2024/02/21	2	494.06	1	493.00	492.50	1	5,673	0.02%
2024/02/20	0.1	495.71	2	502.48	509.00	-1.9	5,651	-0.03%
2024/02/19	3.1	530.02	1	524.00	515.00	2.1	5,618	0.04%
2024/02/16	2	537.91	2	541.50	534.00	0	5,631	0.00%
2024/02/15	1.1	537.27	0	536.06	545.00	1.1	5,569	0.02%
2024/02/05	2	496.44	2	490.97	497.50	0	5,468	0.00%
2024/02/02	4	478.63	5	472.33	475.00	-1	5,374	-0.02%
2024/02/01	3	449.00	3	450.17	450.00	0	5,267	0.00%
2024/01/31	2.3	470.93	2	470.75	461.00	0.3	5,211	0.01%
2024/01/30	1	449.00	5	454.49	470.50	-4	5,137	-0.08%
2024/01/29	0	0.00	0	428.88	431.50	0	5,004	0.00%
2024/01/26	1	414.50	1	413.50	414.50	0	4,999	0.00%
2024/01/25	1	425.81	0	0.00	414.50	1	5,057	0.02%
2024/01/24	2	430.26	4	433.25	424.50	-2	5,060	-0.04%
2024/01/23	4	436.00	6.6	435.17	439.00	-2.6	5,118	-0.05%
2024/01/22	9	424.83	7	434.36	435.50	2	5,055	0.04%
2024/01/19	1	395.50	2	391.75	396.00	-1	4,915	-0.02%
2024/01/18	1	392.50	1	387.50	382.00	0	4,946	0.00%
2024/01/17	1	385.52	1	393.00	385.00	0	4,957	0.00%
2024/01/16	2	391.00	2	384.25	392.00	0	4,953	0.00%
2024/01/15	1	386.50	2	388.25	385.00	-1	4,943	-0.02%
2024/01/12	1	381.00	1	380.53	381.50	0	4,934	0.00%
2024/01/11	1	357.50	2.1	369.11	376.00	-1.1	4,942	-0.02%
2024/01/10	2	361.00	0	0.00	358.50	2	4,996	0.04%
2024/01/08	1.1	368.05	1	368.50	363.00	0.1	5,081	0.00%
2024/01/05	0	0.00	0.1	360.50	365.50	-0.1	5,174	0.00%
2024/01/04	1.1	354.07	1	361.00	361.50	0	5,204	0.00%
2024/01/03	0	362.00	0	368.00	362.50	0	5,278	0.00%
2024/01/02	0.3	365.03	0	0.00	366.00	0.3	5,306	0.01%
2023/12/29	0	378.00	0	0.00	382.00	0	5,307	0.00%
2023/12/28	0	0.00	0.2	383.50	377.00	-0.2	5,329	0.00%
2023/12/27	0	0.00	1	373.52	377.50	-1	5,332	-0.02%
2023/12/26	0	373.00	0	0.00	374.50	0	5,430	0.00%
2023/12/25	0	0.00	1	372.00	372.00	-1	5,490	-0.02%
2023/12/22	1	371.50	2.1	376.45	375.50	-1.1	5,507	-0.02%
2023/12/21	4	365.50	5	368.30	371.00	-1	5,527	-0.02%
2023/12/20	2.1	366.63	1	371.00	366.50	1.1	5,483	0.02%
2023/12/19	4.2	365.19	3	368.00	365.50	1.2	5,498	0.02%
2023/12/18	5	371.00	4	370.75	368.50	1	5,526	0.02%
2023/12/15	2.2	373.09	2.1	376.03	376.00	0.1	5,540	0.00%
2023/12/14	2	377.51	2	378.25	378.00	0	5,498	0.00%
2023/12/12	0	385.00	0	0.00	381.00	0	5,549	0.00%
2023/12/11	0	0.00	0	392.00	391.50	0	5,579	0.00%
2023/12/08	1	392.50	2	395.73	393.50	-1	5,705	-0.02%
2023/12/07	0	0.00	0	386.00	384.00	0	5,716	0.00%
2023/12/06	0.1	388.51	0	0.00	386.50	0.1	5,793	0.00%
2023/12/05	4.1	383.78	4	381.01	385.00	0.1	5,852	0.00%
2023/12/04	4.1	396.22	2.2	394.02	391.50	1.9	5,829	0.03%
2023/12/01	2.1	390.28	2	383.76	389.00	0.1	5,874	0.00%
2023/11/30	6	376.61	5	379.10	380.00	1	5,930	0.02%
2023/11/29	6	376.24	2	379.25	372.00	4	5,868	0.07%
2023/11/28	1	380.00	0	0.00	378.50	1	5,842	0.02%
2023/11/27	1	398.16	2	407.00	398.00	-1	5,820	-0.02%
2023/11/24	1	421.50	1	420.00	422.00	0	5,850	0.00%
2023/11/23	1	423.50	1	428.50	422.50	0	5,871	0.00%
2023/11/22	0	425.80	0	426.50	424.50	0	5,915	0.00%
2023/11/21	2	435.98	2	437.50	436.00	0	6,000	0.00%
2023/11/20	0	0.00	1	432.00	440.00	-1	6,070	-0.02%
2023/11/17	0	0.00	0	419.00	417.50	0	6,099	0.00%
2023/11/16	0	0.00	0	412.00	414.50	0	6,136	0.00%
2023/11/15	2.1	414.47	1	423.50	411.00	1.1	6,128	0.02%
2023/11/14	1	418.50	1	425.50	419.00	0	6,211	0.00%
2023/11/13	1	422.00	1	422.00	422.00	0	6,319	0.00%
2023/11/10	0	412.43	0	415.50	417.00	0	6,407	0.00%
2023/11/09	1	413.00	2	407.25	413.50	-1	6,520	-0.02%
2023/11/07	0	397.00	1.1	398.12	399.50	-1	6,763	-0.02%
2023/11/06	1	400.00	1	400.45	400.50	0	6,990	0.00%
2023/11/03	2	386.75	2	382.75	388.00	0	7,094	0.00%
2023/11/02	0	0.00	0	380.50	383.00	0	7,272	0.00%
2023/11/01	1	360.06	0	0.00	363.00	1	7,436	0.01%
2023/10/31	1	383.85	3.3	370.73	359.00	-2.3	7,586	-0.03%
2023/10/30	0	0.00	0	388.00	387.00	0	7,780	0.00%
2023/10/27	2.1	386.60	3	387.00	383.00	-1	7,915	-0.01%
2023/10/26	0	398.50	0	0.00	388.50	0	8,058	0.00%
2023/10/25	0.1	413.97	0	0.00	415.50	0.1	8,298	0.00%
2023/10/24	0	0.00	0.1	410.83	413.50	-0.1	8,295	0.00%
2023/10/20	0	402.50	0	0.00	403.00	0	8,567	0.00%
2023/10/19	2.1	400.55	0	0.00	400.00	2.1	8,664	0.02%
2023/10/18	1	398.08	0.1	406.00	402.00	0.9	8,826	0.01%
2023/10/16	0	414.78	0	0.00	411.00	0	8,954	0.00%
2023/10/13	12	433.00	11	438.90	425.50	1	9,119	0.01%
2023/10/06	1	440.00	1	447.96	439.50	0	9,245	0.00%
2023/10/05	6	445.06	6	442.42	445.00	0	9,295	0.00%
2023/10/03	0	441.00	0.1	446.50	435.50	-0.1	9,511	0.00%
2023/10/02	2.1	448.48	2	448.75	449.00	0.1	9,539	0.00%
2023/09/28	0.1	428.00	0	429.33	428.00	0	9,576	0.00%
2023/09/27	0	0.00	0.1	417.00	418.00	-0.1	9,675	0.00%
2023/09/26	0.1	413.00	0	0.00	415.00	0.1	9,796	0.00%
2023/09/25	1	407.99	1.1	407.47	408.50	-0.1	9,809	0.00%
2023/09/22	0	0.00	1.1	401.50	402.00	-1.1	9,809	-0.01%
2023/09/21	7.2	396.62	14.2	389.93	392.50	-7	9,762	-0.07%
2023/09/20	34.2	407.36	26.1	411.69	406.50	8.1	9,686	0.08%
2023/09/19	0	396.67	0	0.00	398.00	0	9,659	0.00%
2023/09/18	0	408.61	0	0.00	406.50	0	9,634	0.00%
2023/09/15	0	420.54	0	0.00	423.00	0	9,593	0.00%
2023/09/14	1	422.50	1	424.50	424.00	0	9,530	0.00%
2023/09/13	1.3	413.36	1	414.50	421.50	0.3	9,503	0.00%
2023/09/12	1	431.50	1	435.00	431.00	0	9,412	0.00%
2023/09/11	0.2	436.83	5	428.99	437.00	-4.8	9,418	-0.05%
2023/09/08	1	443.49	2	446.75	446.50	-1	9,407	-0.01%
2023/09/07	0	444.50	0	0.00	446.50	0	9,388	0.00%
2023/09/06	4.1	451.68	7	450.14	450.00	-2.9	9,425	-0.03%
2023/09/05	5	454.00	3.1	447.26	455.00	1.9	9,387	0.02%
2023/09/04	6	440.25	6	436.75	439.00	0	9,411	0.00%
2023/09/01	2.1	443.66	2.1	442.04	438.50	0	9,406	0.00%
2023/08/31	29	438.49	30.2	438.12	437.50	-1.1	9,347	-0.01%
2023/08/28	0.1	411.07	0.3	409.13	404.00	-0.2	9,055	0.00%
2023/08/25	0.1	425.27	0	0.00	420.00	0.1	9,075	0.00%
2023/08/24	19.2	455.33	25	451.58	445.00	-5.8	9,014	-0.06%
2023/08/23	10.1	442.91	21.1	443.08	442.00	-11	8,944	-0.12%
2023/08/22	6	436.08	3	431.21	433.50	3	8,990	0.03%
2023/08/21	1	439.50	1	438.00	422.00	0	9,125	0.00%
2023/08/18	26	432.82	20	424.64	427.00	6	9,170	0.07%
2023/08/17	2.1	437.85	2	430.75	435.50	0.1	9,067	0.00%
2023/08/16	6	437.83	6.3	434.11	438.50	-0.3	9,107	0.00%
2023/08/15	14.3	430.84	16	426.90	425.00	-1.7	9,045	-0.02%
2023/08/14	16	406.78	11.1	404.55	406.00	4.9	8,950	0.06%
2023/08/11	13.1	405.61	18	401.53	405.00	-4.9	8,848	-0.06%
2023/08/10	6	416.91	25	423.02	406.50	-19	8,650	-0.22%
2023/08/09	25	438.60	25	433.48	443.50	0	8,397	0.00%
2023/08/08	34	441.06	25	437.64	440.50	9	8,245	0.11%
2023/08/07	40	431.09	27.1	429.58	440.00	13	8,015	0.16%
2023/08/04	7	401.28	8	393.69	400.00	-1	7,756	-0.01%
2023/08/02	72.1	416.14	67	410.85	400.50	5.1	7,540	0.07%
2023/08/01	37	407.12	34	405.82	403.50	3	7,256	0.04%
2023/07/31	5.1	422.71	185.1	429.53	414.00	-180	7,129	-2.53%	大賣/鉅額交易
2023/07/28	206.1	426.68	25	417.88	418.00	181.1	6,918	2.62%	大買/鉅額交易
2023/07/26	15	357.80	14.1	355.97	354.00	0.9	6,552	0.01%
2023/07/25	4	360.56	1	351.00	354.50	3	6,480	0.05%
2023/07/24	1	328.50	6	331.83	356.50	-5	6,327	-0.08%
2023/07/21	19.1	325.17	6	323.83	324.50	13.1	6,222	0.21%
2023/07/20	4	331.75	4.1	328.84	330.50	-0.1	6,016	0.00%
2023/07/19	1.1	314.95	2	320.25	318.00	-1	5,812	-0.02%
2023/07/18	12	327.75	12	324.96	326.00	0	5,710	0.00%
2023/07/17	3	310.50	8.4	306.90	305.00	-5.4	5,483	-0.10%
2023/07/14	3	306.67	4.1	309.74	306.50	-1.1	5,421	-0.02%
2023/07/13	9	308.22	11	308.23	304.50	-2	5,303	-0.04%
2023/07/12	3.1	296.31	2	294.75	297.50	1.1	5,084	0.02%
2023/07/11	4	289.75	4	293.13	295.00	0	4,973	0.00%
2023/07/10	6.2	277.07	0.1	274.85	277.50	6.1	4,809	0.13%
2023/07/07	5	261.80	10	260.70	260.50	-5	4,677	-0.11%
2023/07/06	2	270.00	1	265.50	266.50	1	4,621	0.02%
2023/07/05	4	271.38	3.5	268.30	269.00	0.5	4,466	0.01%
2023/07/04	7.2	261.17	2.1	255.33	263.00	5.1	4,297	0.12%
2023/07/03	8	240.88	7	240.21	247.50	1	4,146	0.02%
2023/06/30	1	236.50	1	239.50	243.50	0	4,080	0.00%
2023/06/29	0.2	236.00	0	236.00	236.00	0.2	4,043	0.00%
2023/06/26	1	231.04	0	231.50	232.00	1	3,943	0.03%
2023/06/21	0	240.50	0	0.00	240.50	0	3,905	0.00%
2023/06/20	1	243.50	1	245.00	243.00	0	3,900	0.00%
2023/06/19	2	240.00	2	241.04	241.50	0	3,883	0.00%
2023/06/16	0	244.56	0	0.00	244.00	0	3,851	0.00%
2023/06/15	1	243.50	1	247.51	249.00	0	3,810	0.00%
2023/06/14	1	245.98	2.2	240.51	242.50	-1.2	3,760	-0.03%
2023/06/13	2	238.72	6	234.75	239.00	-4	3,702	-0.11%
2023/06/12	6	235.67	1	229.50	235.50	5	3,656	0.14%
2023/06/09	5	234.50	6	236.08	234.50	-1	3,630	-0.03%
2023/06/08	1	230.13	4	230.63	230.50	-3	3,541	-0.08%
2023/06/07	2	225.50	5.1	219.58	230.00	-3.1	3,348	-0.09%
2023/06/06	3	211.33	5	212.00	209.50	-2	3,254	-0.06%
2023/06/05	4	209.12	0	0.00	209.00	4	3,175	0.13%
2023/06/01	1	208.49	1	207.50	210.00	0	3,117	0.00%
2023/05/31	5	210.50	5	212.70	211.00	0	3,087	0.00%
2023/05/30	1	211.50	0	209.00	211.50	1	2,964	0.03%
2023/05/29	4	205.00	4	208.48	204.50	0	2,894	0.00%
2023/05/26	5	202.92	2	209.25	202.50	3	2,839	0.11%
2023/05/25	2	202.75	3.1	199.12	204.00	-1.1	2,658	-0.04%
2023/05/24	1	191.00	1	191.00	190.50	0	2,454	0.00%
2023/05/23	1	190.00	1	186.00	187.50	0	2,372	0.00%
2023/05/22	2	193.00	1	200.00	191.00	1	2,312	0.04%
2023/05/19	1	182.00	1	184.00	184.50	0	2,104	0.00%
2023/05/18	0	0.00	3	175.84	179.00	-3	2,023	-0.15%
2023/05/12	0	162.77	0	0.00	161.50	0	1,951	0.00%
2023/05/10	1	167.50	0	0.00	168.00	1	1,964	0.05%
2023/05/08	0	0.00	1	173.00	172.00	-1	1,975	-0.05%
2023/05/05	0	0.00	1	168.50	170.00	-1	1,977	-0.05%
2023/05/04	1	165.00	0	0.00	164.00	1	1,958	0.05%
2023/05/03	0	0.00	1	164.50	164.50	-1	2,005	-0.05%
2023/05/02	1	162.00	0	0.00	160.00	1	2,038	0.05%
2023/04/27	2	164.00	1	162.00	162.00	1	2,000	0.05%
2023/04/26	0	153.18	0	0.00	153.50	0	1,981	0.00%
2023/04/25	0	162.50	0	0.00	160.00	0	1,926	0.00%
2023/04/24	1	167.99	0	0.00	167.00	1	1,911	0.05%
2023/04/21	0	170.17	0	0.00	169.00	0	1,904	0.00%
2023/04/19	1	175.12	0	0.00	176.50	1	1,905	0.05%
2023/04/07	0.1	181.50	0	0.00	179.50	0.1	1,895	0.00%
2023/04/06	1	178.50	0	0.00	178.50	1	1,896	0.05%
2023/03/30	0	0.00	3.2	182.00	183.00	-3.2	1,981	-0.16%
2023/03/28	0	0.00	1	179.00	176.00	-1	2,140	-0.05%
2023/03/24	0.2	179.47	0	0.00	177.00	0.2	2,285	0.01%
2023/03/22	1	177.00	0.2	177.50	178.50	0.8	2,297	0.03%
2023/03/21	0.2	174.00	0	0.00	173.00	0.2	2,283	0.01%
2023/03/16	2	171.75	3	171.01	169.50	-1	2,364	-0.04%
2023/03/15	0	172.50	0	0.00	171.00	0	2,383	0.00%
2023/03/14	0.1	173.50	0	0.00	172.50	0.1	2,398	0.00%
2023/03/13	1	178.51	0	0.00	180.00	1	2,375	0.04%
2023/03/10	1	183.02	0	0.00	183.50	1	2,366	0.04%
2023/03/09	1.1	191.06	0	0.00	190.00	1.1	2,430	0.05%
2023/03/08	0	194.33	0	0.00	195.00	0	2,491	0.00%
2023/03/07	0	0.00	0	193.50	194.50	0	2,523	0.00%
2023/03/06	0	0.00	0	192.38	192.50	0	2,550	0.00%
2023/03/03	0	189.50	0	192.17	189.50	0	2,570	0.00%
2023/03/01	0.1	186.59	0	0.00	188.00	0.1	2,735	0.00%
2023/02/24	0	0.00	1	191.53	190.50	-1	2,750	-0.04%
2023/02/23	0	185.50	0	0.00	185.00	0	2,702	0.00%
2023/02/22	1	187.01	0	0.00	185.50	1	2,718	0.04%
2023/02/21	1	189.50	1	192.00	192.00	0	2,728	0.00%
2023/02/17	0	188.19	0	0.00	187.50	0	2,743	0.00%
2023/02/15	0	186.75	0	0.00	187.00	0	2,850	0.00%
2023/02/14	0	189.00	0	0.00	189.50	0	2,855	0.00%
2023/02/13	0	0.00	0	192.10	191.50	0	2,881	0.00%
2023/02/10	0	0.00	0	190.63	190.00	0	2,908	0.00%
2023/02/09	0	0.00	2	188.00	190.00	-2	2,945	-0.07%
2023/02/08	1.1	184.94	2.1	184.71	184.50	-1.1	2,977	-0.04%
2023/02/06	3	183.35	0	187.00	182.50	3	3,160	0.10%
2023/02/03	0	188.00	0	190.60	190.00	0	3,245	0.00%
2023/02/02	0	188.20	0	0.00	187.00	0	3,302	0.00%
2023/02/01	2	191.49	2	189.75	189.00	0	3,302	0.00%
2023/01/31	1	180.99	1	184.04	180.50	0	3,288	0.00%
2023/01/30	1	181.98	0	182.00	180.50	1	3,306	0.03%
2023/01/16	0	177.33	0	0.00	176.50	0	3,386	0.00%
2023/01/13	0	180.67	0	0.00	180.00	0	3,337	0.00%
2023/01/12	0	0.00	0	184.50	184.00	0	3,371	0.00%
2023/01/11	0	182.43	0	0.00	181.00	0	3,365	0.00%
2023/01/09	0	0.00	0	181.75	185.00	0	3,375	0.00%
2023/01/06	0	0.00	1	176.00	176.50	-1	3,373	-0.03%
2023/01/05	0	173.83	0	0.00	174.50	0	3,379	0.00%
2023/01/04	0	0.00	0	179.25	180.00	0	3,390	0.00%
2022/12/28	0	173.00	0	0.00	173.00	0	3,461	0.00%
2022/12/23	0	174.50	0	0.00	176.50	0	3,618	0.00%
2022/12/21	0	171.20	0	0.00	172.50	0	3,715	0.00%
2022/12/20	1	173.04	0	0.00	173.00	1	3,710	0.03%
2022/12/19	0	0.00	0	182.50	181.50	0	3,644	0.00%
2022/12/12	0	189.00	0	0.00	189.50	0	3,493	0.00%
2022/12/09	0	0.00	0	195.00	197.50	0	3,503	0.00%
2022/12/06	2	191.00	2	190.99	189.50	0	3,461	0.00%
2022/12/05	0	0.00	4	193.50	191.50	-4	3,449	-0.12%
2022/12/02	1	190.56	0	0.00	190.50	1	3,496	0.03%
2022/12/01	3	193.36	2	195.50	196.50	1	3,531	0.03%
2022/11/30	3	190.67	2	190.95	190.50	1	3,578	0.03%
2022/11/28	0	179.00	0	0.00	180.50	0	3,671	0.00%
2022/11/25	0	184.25	0	0.00	180.00	0	3,647	0.00%
2022/11/24	4	185.38	3	186.65	186.50	1	3,610	0.03%
2022/11/23	0	0.00	1	183.03	186.00	-1	3,528	-0.03%
2022/11/22	0	0.00	1	176.00	177.00	-1	3,454	-0.03%
2022/11/21	1	173.50	0	0.00	172.50	1	3,430	0.03%
2022/11/18	1	176.00	1	178.97	175.50	0	3,459	0.00%
2022/11/17	10.1	175.50	0	176.50	175.50	10	3,470	0.29%
2022/11/16	0	174.00	1	176.00	174.00	-1	3,471	-0.03%
2022/11/15	1	170.01	0	172.50	173.50	1	3,494	0.03%
2022/11/14	0	171.50	1	175.50	172.00	-1	3,506	-0.03%
2022/11/11	11	175.41	10	170.50	174.50	1	3,486	0.03%
2022/11/10	0	168.50	0	0.00	170.50	0	3,450	0.00%
2022/11/09	0	0.00	0.1	167.23	169.00	-0.1	3,468	0.00%
2022/11/08	0	164.50	10	167.50	163.50	-10	3,503	-0.28%
2022/11/07	0	160.00	1.1	163.99	164.50	-1.1	3,497	-0.03%
2022/11/04	0.1	160.29	0	0.00	164.50	0.1	3,471	0.00%
2022/11/03	2	158.97	2	160.25	160.50	0	3,425	0.00%
2022/11/02	6	157.00	6	158.25	157.50	0	3,363	0.00%
2022/11/01	4	147.00	7	149.57	148.00	-3	3,226	-0.09%
2022/10/31	0	0.00	1.1	146.37	146.50	-1.1	3,131	-0.03%
2022/10/28	0	137.00	0	0.00	137.00	0	3,081	0.00%
2022/10/27	1	131.50	2	135.27	139.00	-1	3,076	-0.03%
2022/10/26	0	131.61	0	129.50	130.00	0	3,056	0.00%
2022/10/25	15	131.00	15	133.00	136.00	0	3,023	0.00%
2022/10/24	0	0.00	0	140.30	139.50	0	2,978	0.00%
2022/10/21	0	137.10	0	137.50	135.00	0	2,998	0.00%
2022/10/20	0	135.19	1	144.00	144.00	-1	2,976	-0.03%
2022/10/19	1	143.50	0	145.79	142.00	1	2,950	0.03%
2022/10/18	0	0.00	1.1	143.47	143.50	-1.1	2,973	-0.04%
2022/10/17	0.1	137.16	0	0.00	139.00	0.1	3,036	0.00%
2022/10/14	0	0.00	0	141.00	141.50	0	3,065	0.00%
2022/10/12	3	136.67	4	138.25	138.00	-1	3,163	-0.03%
2022/10/11	3	145.32	0	145.50	139.50	3	3,176	0.09%
2022/09/30	9	150.17	8	152.31	160.00	1	3,354	0.03%
2022/09/29	1	169.50	0	0.00	158.50	1	3,321	0.03%
2022/09/28	8	175.00	17	173.29	168.00	-9	3,262	-0.28%
2022/09/27	11	174.23	3	174.00	176.00	8	3,188	0.25%
2022/09/16	3	173.67	1	171.50	171.50	2	3,070	0.07%
2022/09/15	2	174.00	5	173.50	174.00	-3	3,024	-0.10%
2022/09/14	1	168.00	1	166.50	166.50	0	3,020	0.00%
2022/09/13	4	170.75	2	171.00	171.00	2	3,027	0.07%
2022/09/12	2	171.25	2	170.75	171.00	0	3,028	0.00%
2022/09/06	6	166.00	6	167.42	164.50	0	2,930	0.00%
2022/09/05	7	171.57	8	173.25	171.50	-1	2,815	-0.04%
2022/09/01	0	0.00	1	158.50	157.50	-1	2,606	-0.04%
2022/08/31	1	162.00	0	0.00	162.00	1	2,596	0.04%
2022/08/29	1	157.50	0	0.00	157.50	1	2,618	0.04%
2022/08/26	0	0.00	2	166.25	165.50	-2	2,599	-0.08%
2022/08/25	3	164.17	2	164.50	164.50	1	2,592	0.04%
2022/08/23	0	0.00	1	174.50	174.00	-1	2,517	-0.04%
2022/08/22	1	173.00	1	176.00	174.00	0	2,505	0.00%
2022/08/19	2	176.25	0	0.00	176.50	2	2,493	0.08%
2022/08/12	1	171.50	1	171.00	171.00	0	2,394	0.00%
2022/07/29	1	166.00	0	0.00	166.00	1	2,395	0.04%
2022/07/28	0	158.00	0	0.00	158.50	0	2,385	0.00%
2022/07/20	1	166.00	1	167.00	163.50	0	2,298	0.00%
2022/07/19	1	158.00	1	160.00	160.00	0	2,216	0.00%
2022/07/08	1	167.00	0	0.00	166.50	1	1,783	0.06%
2022/07/05	5	170.50	5	170.50	170.50	0	1,742	0.00%
2022/06/27	3	194.00	0	0.00	194.50	3	1,677	0.18%
2022/06/22	0	0.00	3	184.00	184.00	-3	1,614	-0.19%
2022/06/13	0	0.00	1	233.50	233.00	-1	1,470	-0.07%
2022/06/09	0	0.00	3	241.00	240.50	-3	1,493	-0.20%
2022/06/01	2	233.50	0	0.00	230.00	2	1,535	0.13%
2022/05/27	4	237.88	0	0.00	232.50	4	1,540	0.26%
2022/05/26	1	232.50	0	0.00	233.00	1	1,531	0.07%
2022/05/19	0	0.00	1	225.00	226.00	-1	1,561	-0.06%
2022/05/17	0	220.00	0	0.00	221.00	0	1,510	0.00%
2022/05/16	0	0.00	1	220.00	219.50	-1	1,517	-0.07%
2022/05/04	1	220.00	0	0.00	222.00	1	1,487	0.07%
2022/04/29	0	0.00	2	221.50	222.00	-2	1,468	-0.14%
2022/04/28	0	0.00	1	214.50	216.00	-1	1,471	-0.07%
2022/04/27	0	0.00	1	226.00	233.00	-1	1,431	-0.07%
2022/04/07	0	0.00	0	254.00	255.00	0	1,742	0.00%
2022/04/06	0	258.00	0	0.00	257.00	0	1,733	0.00%
2022/03/14	0	0.00	2	252.50	252.50	-2	1,981	-0.10%
2022/03/07	0	0.00	1	260.50	262.00	-1	2,204	-0.05%
2022/03/01	0	0.00	2	265.50	273.00	-2	2,729	-0.07%
2022/02/25	1	275.50	0	0.00	270.00	1	2,809	0.04%
2022/02/24	1	283.50	0	0.00	279.00	1	2,769	0.04%
2022/02/23	0	0.00	1	286.50	288.00	-1	2,745	-0.04%
2022/02/22	1	276.00	0	0.00	279.00	1	2,740	0.04%
2022/02/18	1	273.50	0	0.00	278.00	1	2,810	0.04%
2022/02/16	0	274.00	0	0.00	275.50	0	2,826	0.00%
2022/02/11	1	281.00	0	0.00	279.00	1	2,819	0.04%
2022/02/10	0	0.00	0	280.50	285.50	0	2,800	0.00%
2022/02/08	1	271.50	1	274.00	275.00	0	2,765	0.00%
2022/01/26	2	260.00	7	265.36	264.50	-5	2,744	-0.18%
2022/01/21	3	273.67	1	276.50	273.00	2	2,912	0.07%
2022/01/19	1	281.00	4	278.75	281.50	-3	3,081	-0.10%
2022/01/17	1	272.00	0	0.00	274.00	1	3,035	0.03%
2022/01/11	0	0.00	1	266.00	262.50	-1	3,042	-0.03%
2022/01/10	0	0.00	1	274.00	275.00	-1	3,012	-0.03%
2022/01/06	1	287.50	0	0.00	285.00	1	2,994	0.03%
2022/01/04	1	277.00	0	0.00	277.00	1	2,944	0.03%
2022/01/03	1	285.50	2	294.50	277.50	-1	2,917	-0.03%
2021/12/28	1	278.00	0.1	277.00	277.50	1	3,023	0.03%
2021/12/23	1	281.46	0	0.00	281.00	1	3,102	0.03%
2021/12/16	0	0.00	1.1	282.82	282.50	-1.1	3,690	-0.03%
2021/12/13	2	278.50	0	0.00	279.00	2	3,776	0.05%
2021/12/10	1	281.00	2	279.75	280.00	-1	3,791	-0.03%
2021/12/09	6	276.33	0	0.00	276.50	6	3,775	0.16%
2021/12/08	0	0.00	4	280.75	280.00	-4	3,740	-0.11%
2021/12/07	20	284.75	35	281.39	278.00	-15	3,726	-0.40%
2021/12/06	2	275.00	0	0.00	275.50	2	3,683	0.05%
2021/12/03	4	270.25	2	274.25	274.50	2	3,717	0.05%
2021/12/02	1	272.50	1	268.00	269.00	0	3,709	0.00%
2021/12/01	3	274.67	9	274.11	279.50	-6	3,713	-0.16%
2021/11/30	2	285.50	9	279.33	280.00	-7	3,673	-0.19%
2021/11/29	12	274.79	3.1	279.90	280.00	8.9	3,617	0.25%
2021/11/26	20.1	267.94	11	265.09	272.50	9.1	3,556	0.26%
2021/11/25	15.1	257.52	10	265.05	269.50	5.1	3,423	0.15%
2021/11/24	2	240.25	4.1	242.90	245.00	-2.1	3,223	-0.07%
2021/11/15	0.1	234.50	0	0.00	234.00	0.1	3,504	0.00%
2021/11/09	0	0.00	1	234.00	232.00	-1	3,672	-0.03%
2021/11/08	1	230.50	0	0.00	230.00	1	3,693	0.03%
2021/11/05	1	232.00	0	0.00	230.50	1	3,739	0.03%
2021/11/03	1	231.50	4	232.00	232.00	-3	3,768	-0.08%
2021/11/02	0	228.50	0	0.00	228.50	0	3,741	0.00%
2021/11/01	2	231.00	0	0.00	234.00	2	3,739	0.05%
2021/10/29	2	241.72	0.1	236.00	240.50	1.9	3,719	0.05%
2021/10/28	0.1	240.38	0	241.50	240.50	0.1	3,647	0.00%
2021/10/20	0	0.00	2	220.00	217.00	-2	3,648	-0.05%
2021/10/14	0	0.00	3	206.17	206.50	-3	3,801	-0.08%
2021/10/13	3	201.67	0	0.00	200.00	3	3,932	0.08%
2021/10/07	1	208.50	3	211.00	211.50	-2	4,235	-0.05%
2021/10/06	2	203.50	0	0.00	203.00	2	4,424	0.05%
2021/10/05	0	0.00	2	218.50	218.00	-2	4,455	-0.04%
2021/10/04	0	212.00	0	0.00	209.50	0	4,614	0.00%
2021/10/01	0	0.00	1	210.00	210.00	-1	4,708	-0.02%
2021/09/30	1	217.50	1	214.50	217.50	0	4,747	0.00%
2021/09/29	4	215.63	0	0.00	214.50	4	4,766	0.08%
2021/09/28	0	0.00	1	227.00	228.00	-1	4,759	-0.02%
2021/09/27	0	0.00	13	226.50	226.00	-13	4,791	-0.27%
2021/09/24	15	239.50	14.1	238.78	238.00	0.9	4,799	0.02%
2021/09/23	19.1	245.06	9	246.94	249.00	10.1	4,906	0.21%
2021/09/16	1	231.50	2	229.00	231.00	-1	4,935	-0.02%
2021/09/14	0	0.00	0	220.00	222.50	0	5,053	0.00%
2021/09/13	1	223.96	2.1	220.90	219.50	-1.1	5,239	-0.02%
2021/09/10	1	224.00	0	0.00	225.00	1	5,283	0.02%
2021/09/09	1	223.50	1	226.50	226.50	0	5,360	0.00%
2021/09/08	1	214.00	0.1	221.00	221.50	1	5,474	0.02%
2021/09/07	1	228.00	0	0.00	228.00	1	5,560	0.02%
2021/09/06	4	231.00	2	231.80	231.00	2	5,819	0.03%
2021/09/03	2	231.26	0.1	230.18	232.00	1.9	6,323	0.03%
2021/09/02	0	0.00	1	233.00	232.00	-1	6,761	-0.01%
2021/09/01	1	234.00	3	234.83	237.00	-2	6,895	-0.03%
2021/08/31	4	229.52	2	230.50	234.00	2	6,924	0.03%
2021/08/30	0	230.00	4	229.50	230.00	-4	6,954	-0.06%
2021/08/27	0	0.00	10	228.50	228.50	-10	6,953	-0.14%
2021/08/26	0	232.50	0	228.00	232.00	0	6,934	0.00%
2021/08/25	4	234.51	0.2	234.41	234.00	3.8	6,919	0.06%
2021/08/24	0.2	239.06	1	238.00	236.50	-0.8	6,895	-0.01%
2021/08/23	4	235.25	5	231.40	231.50	-1	6,849	-0.01%
2021/08/20	5	233.40	3	232.50	235.50	2	6,776	0.03%
2021/08/19	2	226.03	4	228.75	228.00	-2	6,662	-0.03%
2021/08/18	16	222.19	1	214.00	222.50	15	6,518	0.23%
2021/08/16	1	205.00	2	206.25	205.00	-1	6,403	-0.02%
2021/08/11	0	0.00	0	213.00	212.50	0	6,325	0.00%
2021/08/10	0	216.33	0	211.00	215.50	0	6,296	0.00%
2021/08/05	0	222.00	0	218.50	222.50	0	6,370	0.00%
2021/08/04	0	0.00	0.1	221.75	218.50	-0.1	6,424	0.00%
2021/08/03	0.1	222.00	0	0.00	223.00	0.1	6,436	0.00%
2021/08/02	1	219.54	2	229.50	220.50	-1	6,421	-0.02%
2021/07/30	10	231.25	9	224.00	225.00	1	6,417	0.02%
2021/07/29	10	232.99	10	229.00	229.00	0	6,430	0.00%
2021/07/28	1	223.16	2	230.50	230.00	-1	6,440	-0.02%
2021/07/27	1	228.00	1	231.05	231.00	0	6,431	0.00%
2021/07/26	0	236.00	3	235.83	236.00	-3	6,489	-0.05%
2021/07/23	2	229.02	5	230.50	230.50	-3	6,497	-0.05%
2021/07/22	11	239.14	15	235.50	235.00	-4	6,497	-0.06%
2021/07/21	16	235.88	19	238.24	236.00	-3	6,487	-0.05%
2021/07/20	3	235.67	6	234.58	231.00	-3	6,444	-0.05%
2021/07/19	18	245.14	28	243.18	242.50	-10	6,365	-0.16%
2021/07/16	13	236.35	3.1	234.68	238.50	9.9	6,324	0.16%
2021/07/15	1	227.50	27	228.70	229.00	-26	6,315	-0.41%
2021/07/14	32	230.31	19	223.87	231.00	13	6,357	0.20%
2021/07/13	32	227.92	17.4	222.89	223.50	14.6	6,213	0.23%
2021/07/12	1.3	218.31	0	0.00	216.00	1.3	5,986	0.02%
2021/07/09	22	226.82	23	220.07	218.50	-1	5,895	-0.02%
2021/07/08	0	0.00	0.1	215.00	219.00	-0.1	5,800	0.00%
2021/07/07	1	219.00	0	0.00	217.00	1	5,702	0.02%
2021/07/05	1.1	222.09	5	221.10	223.00	-3.9	5,602	-0.07%
2021/07/02	1	213.49	0	0.00	216.50	1	5,516	0.02%
2021/07/01	6	212.42	10	212.20	210.00	-4	5,441	-0.07%
2021/06/30	15.2	228.20	21	218.12	218.00	-5.8	5,335	-0.11%
2021/06/29	16	223.88	7.1	227.64	235.00	8.9	5,040	0.18%
2021/06/28	1	218.50	0	0.00	214.00	1	4,878	0.02%
2021/06/25	4	216.75	1	216.00	213.50	3	4,808	0.06%
2021/06/24	2	213.50	0	0.00	215.50	2	4,769	0.04%
2021/06/23	3	207.00	5.1	211.73	213.50	-2.1	4,707	-0.04%
2021/06/22	16.1	214.21	14	208.00	204.50	2.1	4,599	0.04%
2021/06/21	1	212.50	0	0.00	213.50	1	4,411	0.02%
2021/06/18	1	209.50	0	0.00	212.00	1	4,352	0.02%
2021/06/17	12	215.13	11	210.00	214.00	1	4,266	0.02%
2021/06/16	1	208.00	3.4	209.59	210.00	-2.4	4,131	-0.06%
2021/06/15	16	211.53	23	210.96	207.50	-7	3,979	-0.18%
2021/06/11	14	203.96	14	201.46	202.00	0	3,694	0.00%
2021/06/10	8.3	193.34	13	196.31	196.50	-4.7	3,145	-0.15%
2021/06/09	0	0.00	0	179.00	179.00	0	2,673	0.00%
2021/06/08	0	0.00	3	166.33	168.50	-3	2,532	-0.12%
2021/06/07	3	159.50	2	162.50	162.50	1	2,494	0.04%
2021/06/04	1	161.00	0	0.00	159.50	1	2,445	0.04%
2021/05/31	1	161.50	2	164.00	164.00	-1	2,524	-0.04%
2021/05/19	0	0.00	1	158.00	158.50	-1	3,030	-0.03%
2021/05/17	1	147.00	2	150.50	155.00	-1	3,084	-0.03%
2021/05/14	1	155.50	7	155.86	157.00	-6	3,134	-0.19%
2021/05/13	1.3	151.38	2	146.25	151.50	-0.7	3,092	-0.02%
2021/05/12	1	149.50	2	152.25	150.00	-1	3,057	-0.03%
2021/05/11	1	161.50	0	0.00	161.00	1	2,989	0.03%
2021/05/10	1	169.00	0	0.00	168.00	1	2,951	0.03%
2021/05/07	0	0.00	3	169.83	172.50	-3	2,970	-0.10%
2021/05/06	3	166.67	2	168.00	166.50	1	2,982	0.03%
2021/05/05	2	167.75	1	174.00	165.00	1	2,958	0.03%
2021/05/04	3	175.17	1	170.00	173.00	2	2,940	0.07%
2021/05/03	0	0.00	0	181.00	179.50	0	2,904	0.00%
2021/04/28	2	178.50	2	178.00	178.50	0	2,868	0.00%
2021/04/27	2	182.00	0	0.00	182.00	2	2,856	0.07%
2021/04/23	10	178.35	2	179.00	179.50	8	2,857	0.28%
2021/04/22	3	182.67	2	175.00	175.00	1	2,904	0.03%
2021/04/21	5	178.30	2	179.50	181.00	3	2,884	0.10%
2021/04/20	0	0.00	5.1	175.40	175.50	-5.1	2,832	-0.18%
2021/04/16	1	168.50	0	0.00	169.50	1	2,731	0.04%
2021/04/15	5	168.90	3.1	168.50	168.50	1.9	2,747	0.07%
2021/04/14	13	172.08	11	172.14	169.00	2	2,753	0.07%
2021/04/13	14	167.71	1	171.00	167.00	13	2,743	0.47%
2021/04/12	0	0.00	1	169.50	170.00	-1	2,787	-0.04%
2021/04/09	2	169.25	0	0.00	169.00	2	2,815	0.07%
2021/04/08	1	171.00	7	171.07	171.50	-6	2,808	-0.21%
2021/04/07	1	168.50	0	0.00	169.00	1	2,786	0.04%
2021/04/01	0	168.50	0	0.00	168.50	0	2,796	0.00%
2021/03/31	0.1	168.50	0	0.00	169.00	0.1	2,804	0.00%
2021/03/29	0	0.00	1	170.00	171.00	-1	2,947	-0.03%
2021/03/25	1	165.50	0	0.00	165.00	1	2,934	0.03%
2021/03/24	2	167.50	0	0.00	168.00	2	2,935	0.07%
2021/03/23	10	169.65	0	0.00	169.00	10	2,947	0.34%
2021/03/22	0	0.00	2	169.00	170.00	-2	2,968	-0.07%
2021/03/18	0	0.00	0.1	169.50	169.00	-0.1	2,992	0.00%
2021/03/12	0	0.00	1	169.50	169.50	-1	3,180	-0.03%
2021/03/10	0.1	167.00	0	0.00	166.00	0.1	3,174	0.00%
2021/03/09	0	0.00	0.1	164.00	165.50	-0.1	3,196	0.00%
2021/03/05	3	168.67	2	167.50	167.50	1	3,185	0.03%
2021/03/04	1	170.50	0	0.00	170.00	1	3,169	0.03%
2021/03/03	2	172.00	2	169.50	172.00	0	3,145	0.00%
2021/03/02	0.1	170.00	0	0.00	169.00	0.1	3,132	0.00%
2021/02/26	0.2	167.75	5	164.30	169.00	-4.8	3,074	-0.16%
2021/02/25	3.1	163.85	0	0.00	163.00	3.1	2,982	0.10%
2021/02/24	0.1	167.00	0	0.00	166.50	0.1	2,927	0.00%
2021/02/23	0.1	167.50	1	167.00	169.00	-0.9	2,907	-0.03%
2021/02/22	0	0.00	1.1	168.55	168.50	-1.1	3,006	-0.03%
2021/02/19	0.1	168.50	3	169.17	169.00	-3	3,025	-0.10%
2021/02/18	1	164.50	0	0.00	164.50	1	3,009	0.03%
2021/02/17	3	162.67	0	164.00	164.00	3	3,109	0.10%
2021/02/05	0	0.00	3	162.02	161.50	-3	3,085	-0.10%
2021/02/03	3	155.67	0	0.00	155.00	3	3,044	0.10%
2021/01/22	0	0.00	4	159.38	161.50	-4	3,034	-0.13%
2021/01/20	1	155.50	0	0.00	155.00	1	2,978	0.03%
2021/01/19	1	157.50	0	0.00	158.50	1	2,944	0.03%
2021/01/18	2	157.74	4	159.50	159.50	-2	2,926	-0.07%
2021/01/15	1	162.00	0	0.00	161.00	1	2,897	0.03%
2021/01/14	0.1	165.00	8	163.06	165.50	-8	2,845	-0.28%
2021/01/13	0	0.00	3	157.67	159.50	-3	2,762	-0.11%
2021/01/12	3	157.50	1	160.50	157.00	2	2,771	0.07%
2021/01/11	1	160.00	1	160.00	161.00	0	2,833	0.00%
2021/01/08	2	157.00	2	159.50	159.00	0	2,821	0.00%
2021/01/06	2	158.00	2	160.50	155.50	0	2,791	0.00%
2021/01/05	2	157.75	0.1	158.50	159.00	1.9	2,719	0.07%
2021/01/04	4	155.75	0	0.00	156.50	4	2,691	0.15%
2020/12/31	1.1	157.00	0	155.50	157.00	1.1	2,668	0.04%
2020/12/30	0	0.00	0.1	156.50	155.50	-0.1	2,650	0.00%
2020/12/29	1	156.00	2	157.00	156.00	-1	2,699	-0.04%
2020/12/28	2	156.75	0	0.00	157.00	2	2,691	0.07%
2020/12/25	3	157.17	1	157.50	157.50	2	2,700	0.07%
2020/12/24	1	159.50	2.4	157.58	157.50	-1.4	2,711	-0.05%
2020/12/23	25.1	159.43	31	158.13	157.00	-5.9	2,705	-0.22%
2020/12/22	3.2	154.44	0	0.00	153.00	3.2	2,671	0.12%
2020/12/21	2	155.00	1	155.50	156.00	1	2,678	0.04%
2020/12/18	0	0.00	1.2	155.58	155.00	-1.2	2,683	-0.04%
2020/12/17	0	0.00	1	154.50	154.50	-1	2,677	-0.04%
2020/12/16	1	154.50	1	153.50	154.50	0	2,675	0.00%
2020/12/15	3.5	151.96	0	0.00	150.50	3.5	2,676	0.13%
2020/12/14	0.4	155.00	2	154.25	155.50	-1.6	2,674	-0.06%
2020/12/11	2.5	151.45	1	154.00	153.00	1.5	2,705	0.06%
2020/12/10	7	155.86	0	0.00	155.00	7	2,689	0.26%
2020/12/09	0	0.00	2.1	160.71	161.00	-2.1	2,652	-0.08%
2020/12/08	0	0.00	0.2	156.00	156.00	-0.2	2,668	-0.01%
2020/12/04	1.2	156.75	1	156.50	157.00	0.2	2,721	0.01%
2020/12/03	0	0.00	5	159.80	159.00	-5	2,756	-0.18%
2020/12/02	1	157.00	0	0.00	158.00	1	2,831	0.04%
2020/12/01	0	0.00	0.4	158.00	157.00	-0.4	2,856	-0.01%
2020/11/26	1	154.00	3	153.50	155.00	-2	2,900	-0.07%
2020/11/25	4	154.13	0	0.00	152.50	4	2,910	0.14%
2020/11/23	0	0.00	1	157.00	156.00	-1	2,957	-0.03%
2020/11/19	6	156.00	0	0.00	155.50	6	2,993	0.20%
2020/11/18	1	160.50	0	0.00	160.00	1	2,919	0.03%
2020/11/17	1	166.50	1	163.00	162.00	0	2,946	0.00%
2020/11/16	1	162.50	6	161.58	163.00	-5	3,021	-0.17%
2020/11/12	1	153.00	2	154.25	153.00	-1	2,918	-0.03%
2020/11/11	0	0.00	1	151.00	152.50	-1	2,920	-0.03%
2020/11/10	0	0.00	2	148.50	147.50	-2	2,892	-0.07%
2020/11/09	1	146.50	3	148.33	147.50	-2	2,891	-0.07%
2020/11/06	2	146.25	1	148.50	146.50	1	2,897	0.03%
2020/11/05	0	0.00	1	147.50	147.50	-1	2,907	-0.03%
2020/11/03	1	146.00	0	0.00	145.50	1	2,976	0.03%
2020/11/02	3	145.83	0	0.00	146.50	3	2,998	0.10%
2020/10/29	2	151.00	0	0.00	151.00	2	3,088	0.06%
2020/10/28	1	151.50	0	0.00	150.50	1	3,214	0.03%
2020/10/27	0	0.00	1	154.50	153.50	-1	3,302	-0.03%
2020/10/21	2	156.50	3	156.50	156.00	-1	3,451	-0.03%
2020/10/20	2	156.50	1	155.50	156.50	1	3,530	0.03%
2020/10/19	1	153.50	4	155.38	156.00	-3	3,701	-0.08%
2020/10/13	1	148.50	0	0.00	148.00	1	3,778	0.03%
2020/10/12	1	150.00	0	0.00	149.50	1	3,795	0.03%
2020/10/08	0	0.00	1	152.50	152.50	-1	3,848	-0.03%
2020/10/07	0	0.00	1	153.50	153.50	-1	4,063	-0.02%
2020/10/06	2	153.00	6	153.42	153.00	-4	4,085	-0.10%
2020/10/05	1	148.50	1	146.00	149.00	0	4,092	0.00%
2020/09/30	1	144.00	1	146.00	146.00	0	4,134	0.00%
2020/09/29	1	143.00	1	144.00	143.00	0	4,169	0.00%
2020/09/25	5	145.90	0	0.00	144.50	5	4,297	0.12%
2020/09/22	1	153.50	3	154.17	154.00	-2	4,421	-0.05%
2020/09/21	4	156.25	1	159.00	155.00	3	4,457	0.07%
2020/09/18	1	159.00	0	0.00	159.00	1	4,554	0.02%
2020/09/16	0	0.00	1	157.00	156.50	-1	4,614	-0.02%
2020/09/11	1	150.00	0	0.00	149.50	1	4,703	0.02%
2020/09/10	4	154.88	1	154.00	154.00	3	4,749	0.06%
2020/09/07	2	161.00	1	167.00	158.50	1	4,823	0.02%
2020/09/04	1	162.00	0	0.00	169.00	1	4,819	0.02%
2020/09/03	2	168.75	0	0.00	167.00	2	4,822	0.04%
2020/09/02	2	172.25	1	171.50	172.50	1	4,812	0.02%
2020/09/01	2	169.50	2	171.75	171.50	0	4,829	0.00%
2020/08/31	1	170.00	1	170.00	170.00	0	4,861	0.00%
2020/08/28	6	171.50	4	171.88	171.00	2	4,879	0.04%
2020/08/27	3	176.33	1	181.00	175.00	2	4,868	0.04%
2020/08/26	1	176.50	2	176.25	176.00	-1	4,822	-0.02%
2020/08/25	6	176.08	9	176.89	175.00	-3	4,831	-0.06%
2020/08/21	5	170.50	4	164.50	171.50	1	4,811	0.02%
2020/08/20	5	165.40	4	165.50	160.00	1	4,824	0.02%
2020/08/19	2	168.75	0	0.00	167.50	2	4,844	0.04%
2020/08/17	1	168.00	1	170.00	170.00	0	5,018	0.00%
2020/08/14	2	169.50	0	0.00	170.50	2	5,221	0.04%
2020/08/12	1	168.00	0	0.00	170.50	1	5,302	0.02%
2020/08/10	1	169.50	0	0.00	169.00	1	5,505	0.02%
2020/08/07	0	175.00	0	0.00	174.00	0	5,513	0.00%
2020/08/06	4	174.38	1	174.00	175.00	3	5,573	0.05%
2020/08/05	1	178.50	2	181.00	179.50	-1	5,582	-0.02%
2020/08/04	2	177.00	3	178.00	177.00	-1	5,671	-0.02%
2020/08/03	2	173.50	2	181.00	174.00	0	5,793	0.00%
2020/07/31	0	0.00	4	175.88	177.00	-4	5,763	-0.07%
2020/07/30	2	170.75	3	171.67	171.50	-1	5,751	-0.02%
2020/07/29	0	0.00	1	169.50	169.50	-1	5,944	-0.02%
2020/07/28	2	169.00	2	169.75	167.00	0	6,064	0.00%
2020/07/27	3	168.83	3	170.67	169.50	0	6,095	0.00%
2020/07/24	8	169.94	4	169.75	168.00	4	6,096	0.07%
2020/07/23	5	169.00	11	170.23	173.00	-6	6,042	-0.10%
2020/07/22	1	165.00	5	164.20	164.00	-4	5,865	-0.07%
2020/07/21	3	163.83	2	164.00	164.00	1	5,847	0.02%
2020/07/20	1	160.50	1	159.50	160.00	0	5,800	0.00%
2020/07/17	2	158.50	1	158.50	156.00	1	5,783	0.02%
2020/07/16	0	0.00	2	159.50	159.50	-2	5,789	-0.03%
2020/07/15	3	161.00	1	164.00	158.50	2	5,784	0.03%
2020/07/14	6	163.92	11	164.64	160.00	-5	5,768	-0.09%
2020/07/13	2	158.25	2	158.25	157.00	0	5,604	0.00%
2020/07/10	4	157.00	0	0.00	156.00	4	5,639	0.07%
2020/07/09	2	163.25	0	0.00	161.50	2	5,612	0.04%
2020/07/08	4	161.63	2	162.52	163.00	2	5,584	0.04%
2020/07/07	3	162.67	1	164.50	162.00	2	5,555	0.04%
2020/07/06	9	167.17	2	168.48	167.00	7	5,503	0.13%
2020/07/03	4	163.63	7	165.07	166.50	-3	5,485	-0.05%
2020/07/02	0	0.00	2	162.00	162.50	-2	5,469	-0.04%
2020/07/01	2	159.75	2	160.50	159.50	0	5,525	0.00%
2020/06/30	4	159.13	3	160.17	159.50	1	5,477	0.02%
2020/06/29	2	158.00	5	159.90	158.50	-3	5,470	-0.05%
2020/06/24	2	156.50	0	0.00	154.50	2	5,387	0.04%
2020/06/23	4	157.38	3	156.67	156.00	1	5,381	0.02%
2020/06/22	3	160.33	2	159.00	159.00	1	5,388	0.02%
2020/06/19	4	160.13	2	161.00	161.00	2	5,449	0.04%
2020/06/18	5	160.90	7	162.50	162.50	-2	5,435	-0.04%
2020/06/17	1	158.50	3	156.33	158.00	-2	5,378	-0.04%
2020/06/16	1	158.50	3	157.50	159.00	-2	5,352	-0.04%
2020/06/15	0	0.00	1	152.00	149.50	-1	5,300	-0.02%
2020/06/12	2	145.50	0	0.00	149.00	2	5,341	0.04%
2020/06/11	6	151.42	2	158.50	149.00	4	5,362	0.07%
2020/06/10	5	153.40	1	153.50	155.00	4	5,315	0.08%
2020/06/09	0	0.00	3	150.17	151.50	-3	5,398	-0.06%
2020/06/08	4	148.50	4	149.62	148.50	0	5,491	0.00%
2020/06/05	2	149.25	0	0.00	148.00	2	5,509	0.04%
2020/06/04	3	152.17	5	151.00	152.00	-2	5,543	-0.04%
2020/06/03	0	0.00	0	151.00	151.00	0	5,575	0.00%
2020/06/02	0	0.00	1	151.00	149.00	-1	5,606	-0.02%
2020/05/29	1	148.00	1	150.00	147.50	0	5,609	0.00%
2020/05/28	0	0.00	1	148.50	148.00	-1	5,641	-0.02%
2020/05/27	2	154.50	4	153.38	152.00	-2	5,630	-0.04%
2020/05/26	4	153.00	7	153.64	153.00	-3	5,605	-0.05%
2020/05/25	4	147.38	5	148.40	148.00	-1	5,467	-0.02%
2020/05/22	3	144.50	2.2	143.95	143.00	0.8	5,360	0.01%
2020/05/21	1	147.00	7	145.64	147.00	-6	5,300	-0.11%
2020/05/20	1	134.50	0	0.00	135.50	1	5,122	0.02%
2020/05/19	1	133.50	2	136.00	135.00	-1	5,135	-0.02%
2020/05/18	8	136.50	1	136.00	134.00	7	5,106	0.14%
2020/05/15	3	140.83	4	142.38	144.00	-1	4,946	-0.02%
2020/05/14	4	142.63	7	143.14	141.00	-3	4,963	-0.06%
2020/05/13	1	143.50	2	146.25	145.50	-1	4,927	-0.02%
2020/05/12	3	144.83	4	143.75	144.00	-1	4,894	-0.02%
2020/05/11	11.2	147.14	3	145.33	146.00	8.2	4,952	0.17%
2020/05/08	14	144.07	20	144.43	144.00	-6	4,862	-0.12%
2020/05/07	3	137.17	6	138.00	137.50	-3	4,729	-0.06%
2020/05/06	2	133.75	3	133.50	134.00	-1	4,677	-0.02%
2020/05/05	7	132.86	17	133.91	132.00	-10	4,652	-0.21%
2020/05/04	4	131.75	25	130.88	130.50	-21	4,519	-0.46%
2020/04/30	2	125.76	5	127.30	130.00	-3	4,509	-0.07%
2020/04/29	0	0.00	3.1	123.84	124.50	-3.1	4,588	-0.07%
2020/04/28	8	122.81	1	122.50	123.50	7	4,750	0.15%
2020/04/27	4	121.00	0	0.00	122.00	4	4,804	0.08%
2020/04/24	1	121.00	0	0.00	120.50	1	4,819	0.02%
2020/04/23	1	121.00	1	121.50	123.00	0	4,852	0.00%
2020/04/22	0	0.00	1	119.50	121.50	-1	4,857	-0.02%
2020/04/21	1	124.50	2	123.00	121.00	-1	4,895	-0.02%
2020/04/20	0	0.00	3	122.17	124.50	-3	4,968	-0.06%
2020/04/17	3	124.83	6	124.41	123.00	-3	5,041	-0.06%
2020/04/16	1	124.00	0	0.00	123.50	1	5,017	0.02%
2020/04/15	0	0.00	2	124.00	123.00	-2	5,046	-0.04%
2020/04/14	7	120.07	0	0.00	120.00	7	5,035	0.14%
2020/04/10	2	116.50	0	0.00	117.00	2	5,134	0.04%
2020/04/08	10	116.85	0	0.00	117.00	10	5,322	0.19%
2020/04/07	8	116.38	6	116.00	116.00	2	5,334	0.04%
2020/04/06	2	111.75	2	110.75	114.00	0	5,373	0.00%
2020/04/01	3	106.67	0	0.00	107.00	3	5,386	0.06%
2020/03/30	3	103.33	2	106.00	108.00	1	5,909	0.02%
2020/03/27	1	108.00	2	109.50	105.50	-1	5,896	-0.02%
2020/03/26	0	0.00	5	106.00	106.50	-5	5,861	-0.09%
2020/03/25	10	105.00	2	106.50	105.50	8	5,822	0.14%
2020/03/24	2	96.70	0	0.00	99.60	2	5,763	0.03%
2020/03/20	2	96.50	3	96.80	97.50	-1	5,760	-0.02%
2020/03/19	3	95.85	3	97.50	90.00	0	5,736	0.00%
2020/03/17	3	102.00	2	103.00	101.00	1	5,731	0.02%
2020/03/16	1	109.94	3	105.67	104.50	-2	5,664	-0.04%
2020/03/13	4	105.38	5	105.00	109.00	-1	5,656	-0.02%
2020/03/12	2	117.00	1	114.00	115.50	1	5,564	0.02%
2020/03/11	8	125.69	5	125.50	125.50	3	5,449	0.06%
2020/03/10	0	0.00	5	122.30	125.50	-5	5,433	-0.09%
2020/03/09	7	120.71	2	124.50	119.00	5	5,367	0.09%
2020/03/06	7	124.71	3.1	125.32	125.50	3.9	5,320	0.07%
2020/03/05	0	0.00	1	124.00	123.50	-1	5,330	-0.02%
2020/03/04	1	122.00	1	123.50	122.50	0	5,336	0.00%
2020/03/03	1.1	123.45	2	125.25	123.50	-0.9	5,354	-0.02%
2020/03/02	7	117.50	8	118.69	119.00	-1	5,356	-0.02%
2020/02/27	7	123.57	7	121.93	120.00	0	5,411	0.00%
2020/02/25	0	0.00	2	126.00	127.00	-2	5,339	-0.04%
2020/02/24	0	0.00	2	126.00	126.50	-2	5,387	-0.04%
2020/02/21	1	125.50	0	0.00	125.50	1	5,418	0.02%
2020/02/20	0	0.00	1	130.00	127.50	-1	5,410	-0.02%
2020/02/18	1	128.00	1	128.00	128.50	0	5,441	0.00%
2020/02/17	3	128.17	2	127.50	128.50	1	5,496	0.02%
2020/02/14	0	0.00	2	128.50	128.50	-2	5,517	-0.04%
2020/02/13	1	128.50	1	128.00	127.50	0	5,663	0.00%
2020/02/12	12	127.38	17	126.29	127.50	-5	5,725	-0.09%
2020/02/11	1	120.50	0	0.00	120.50	1	5,696	0.02%
2020/02/07	1	118.50	0	0.00	117.50	1	6,058	0.02%
2020/02/06	1	120.00	1.3	121.24	121.00	-0.3	6,165	-0.01%
2020/02/05	3	118.67	2	119.50	118.50	1	6,355	0.02%
2020/02/04	5	117.30	2	118.25	119.50	3	6,449	0.05%
2020/02/03	0	0.00	15	107.67	112.00	-15	6,647	-0.23%
2020/01/31	1	114.00	2	119.50	115.50	-1	6,521	-0.02%
2020/01/30	3	122.83	0	0.00	122.50	3	6,415	0.05%
2020/01/20	11	135.73	27	135.52	136.00	-16	6,360	-0.25%
2020/01/17	10	135.00	1	136.00	135.50	9	6,369	0.14%
2020/01/16	1	134.50	0	0.00	134.50	1	6,364	0.02%
2020/01/15	5	133.80	2	133.25	132.00	3	6,397	0.05%
2020/01/14	2	136.50	11	135.82	136.00	-9	6,455	-0.14%
2020/01/13	1	134.50	1	134.00	134.50	0	6,416	0.00%
2020/01/10	1	131.00	1	129.00	129.00	0	6,453	0.00%
2020/01/09	0	0.00	1	130.50	131.00	-1	6,502	-0.02%
2020/01/08	0	0.00	2	128.50	127.00	-2	6,533	-0.03%
2020/01/07	1	134.00	1	132.50	129.50	0	6,544	0.00%
2020/01/06	3	133.50	4	131.63	132.00	-1	6,526	-0.02%
2020/01/03	5	133.20	3	132.00	133.00	2	6,586	0.03%
2020/01/02	1	136.00	4	138.25	137.50	-3	6,633	-0.05%
2019/12/31	3	137.17	2	136.75	137.00	1	6,621	0.02%
2019/12/30	3.3	137.11	5	136.60	136.50	-1.7	6,600	-0.03%
2019/12/27	3	136.83	4	135.63	135.00	-1	6,597	-0.02%
2019/12/26	8	135.00	13	134.69	135.50	-5	6,497	-0.08%
2019/12/25	10	130.00	21	130.24	131.50	-11	6,244	-0.18%
2019/12/20	0	0.00	4	124.50	125.00	-4	6,103	-0.07%
2019/12/19	5	124.70	2	124.75	124.50	3	6,160	0.05%
2019/12/18	6	125.42	4	125.88	124.00	2	6,181	0.03%
2019/12/17	2	124.50	0	0.00	124.50	2	6,162	0.03%
2019/12/16	2	124.50	3	124.33	125.00	-1	6,203	-0.02%
2019/12/13	8	120.69	6	123.50	123.50	2	6,311	0.03%
2019/12/12	2	121.25	0	0.00	121.00	2	6,307	0.03%
2019/12/11	0	0.00	2	122.00	122.00	-2	6,443	-0.03%
2019/12/10	2	122.25	2	122.00	121.50	0	6,726	0.00%
2019/12/09	5	124.10	4	125.00	123.00	1	6,764	0.01%
2019/12/05	0	0.00	2	125.23	123.00	-2	6,943	-0.03%
2019/12/04	2	122.00	0	0.00	122.00	2	7,002	0.03%
2019/12/02	3	120.50	0.5	121.00	120.00	2.5	7,182	0.04%
2019/11/29	6	122.42	0	0.00	122.00	6	7,139	0.08%
2019/11/28	1	126.00	0	0.00	125.50	1	7,159	0.01%
2019/11/27	8	127.00	20	126.38	127.00	-12	7,234	-0.17%
2019/11/26	46	126.50	38	126.20	126.00	8	7,256	0.11%
2019/11/25	2	122.00	0	0.00	122.00	2	7,193	0.03%
2019/11/22	2	121.50	0	0.00	121.00	2	7,273	0.03%
2019/11/21	2	119.00	1	121.00	121.00	1	7,340	0.01%
2019/11/20	1	121.50	0	0.00	121.50	1	7,361	0.01%
2019/11/19	3	124.83	3	125.83	125.00	0	7,409	0.00%
2019/11/18	1	126.00	11	125.50	124.50	-10	7,413	-0.13%
2019/11/15	36	126.81	0	0.00	126.50	36	7,478	0.48%
2019/11/14	0	0.00	2	126.00	126.00	-2	7,486	-0.03%
2019/11/13	22	125.52	16	125.03	125.50	6	7,477	0.08%
2019/11/12	6	121.33	19	122.50	124.00	-13	7,479	-0.17%
2019/11/11	2	117.50	2	118.25	117.50	0	7,539	0.00%
2019/11/08	4	119.50	4	119.63	119.00	0	7,534	0.00%
2019/11/07	6	120.08	10	119.25	121.00	-4	7,592	-0.05%
2019/11/06	16	131.19	8	125.00	125.00	8	7,518	0.11%
2019/11/05	14	131.64	11	133.82	130.50	3	7,426	0.04%
2019/11/04	16	132.41	9.1	132.72	131.00	7	7,382	0.09%
2019/11/01	4	130.75	18	130.61	133.00	-14	7,208	-0.19%
2019/10/31	26	131.77	27	128.70	127.50	-1	7,219	-0.01%
2019/10/30	13	124.88	3	126.50	125.50	10	7,228	0.14%
2019/10/29	5	125.50	0	0.00	126.00	5	7,315	0.07%
2019/10/28	2	127.50	0	0.00	129.50	2	7,375	0.03%
2019/10/25	2	129.50	0	0.00	128.00	2	7,378	0.03%
2019/10/24	4	128.25	0	0.00	129.00	4	7,422	0.05%
2019/10/23	6	129.00	3	131.00	128.00	3	7,488	0.04%
2019/10/22	4	131.63	7	131.43	130.50	-3	7,499	-0.04%
2019/10/21	10	128.60	4	129.50	128.50	6	7,552	0.08%
2019/10/18	1	127.50	11	127.32	127.50	-10	7,800	-0.13%
2019/10/17	27	123.50	26	123.73	124.50	1	7,819	0.01%
2019/10/16	5	122.60	1	122.00	122.50	4	7,800	0.05%
2019/10/15	4	124.13	0	0.00	123.50	4	7,789	0.05%
2019/10/14	0	0.00	1	128.00	126.50	-1	7,838	-0.01%
2019/10/09	9	121.56	8	123.44	124.00	1	7,876	0.01%
2019/10/08	6	126.92	2	125.50	125.00	4	7,870	0.05%
2019/10/07	3	129.00	5	130.70	131.50	-2	7,906	-0.03%
2019/10/04	5	127.50	8	127.94	127.50	-3	7,970	-0.04%
2019/10/03	3	124.33	1	126.00	126.50	2	7,966	0.03%
2019/10/02	1	128.50	0	0.00	129.00	1	7,944	0.01%
2019/10/01	0	0.00	2	129.00	129.50	-2	7,933	-0.03%
2019/09/27	3	126.00	3	126.67	125.50	0	7,941	0.00%
2019/09/26	0	0.00	3	132.00	130.00	-3	7,968	-0.04%
2019/09/25	1	129.00	0	0.00	128.50	1	8,040	0.01%
2019/09/24	2	129.50	3	132.00	128.50	-1	8,341	-0.01%
2019/09/23	1	130.50	1	130.50	130.50	0	8,363	0.00%
2019/09/20	1	133.00	0	0.00	133.00	1	8,474	0.01%
2019/09/19	5	132.10	4	132.50	132.00	1	8,483	0.01%
2019/09/18	9	135.67	3	136.83	134.50	6	8,440	0.07%
2019/09/17	3	139.00	5	139.70	140.00	-2	8,313	-0.02%
2019/09/16	10	137.45	17	137.71	139.00	-7	8,364	-0.08%
2019/09/12	6	133.33	10	134.35	136.00	-4	8,359	-0.05%
2019/09/11	3	130.33	6	131.25	130.00	-3	8,218	-0.04%
2019/09/09	13	130.27	5	128.40	128.00	8	8,163	0.10%
2019/09/06	7	136.50	3	137.17	135.50	4	8,020	0.05%
2019/09/05	0	0.00	12	138.33	139.50	-12	8,001	-0.15%
2019/09/03	1	134.00	3	133.50	133.50	-2	8,053	-0.02%
2019/09/02	3	132.33	4	133.38	133.50	-1	8,114	-0.01%
2019/08/30	6	134.08	11	137.82	132.00	-5	8,096	-0.06%
2019/08/29	3	132.33	10	133.85	136.50	-7	8,041	-0.09%
2019/08/28	6	134.50	0	0.00	135.50	6	8,050	0.07%
2019/08/27	3	134.50	5	135.50	133.50	-2	8,051	-0.02%
2019/08/26	10	133.95	1	137.00	131.50	9	8,014	0.11%
2019/08/23	5	137.30	2	137.75	139.00	3	7,968	0.04%
2019/08/22	4	138.63	11	140.36	139.50	-7	7,947	-0.09%
2019/08/21	2	136.00	0	0.00	137.00	2	7,910	0.03%
2019/08/20	11	137.41	12.1	138.65	135.50	-1.1	7,986	-0.01%
2019/08/19	7	134.00	10	134.85	134.00	-3	7,943	-0.04%
2019/08/16	6	131.83	5	134.80	131.50	1	7,919	0.01%
2019/08/15	20	131.85	17	132.15	132.50	3	7,896	0.04%
2019/08/14	8	134.25	29	133.57	134.50	-21	7,857	-0.27%
2019/08/13	16	127.00	15	127.13	127.00	1	7,700	0.01%
2019/08/12	29	127.79	15	128.83	125.00	14	7,680	0.18%
2019/08/08	11	126.00	11	123.73	126.00	0	7,580	0.00%
2019/08/07	2	121.50	15	121.90	121.50	-13	7,480	-0.17%
2019/08/06	6	115.00	3	116.00	119.00	3	7,366	0.04%
2019/08/05	3	117.17	5	116.60	115.50	-2	7,333	-0.03%
2019/08/02	5	118.90	1	120.00	118.00	4	7,331	0.05%
2019/08/01	17	125.35	23	125.39	126.00	-6	7,255	-0.08%
2019/07/31	10	121.00	3	120.17	120.00	7	6,983	0.10%
2019/07/30	7	116.79	2	121.00	119.50	5	6,906	0.07%
2019/07/29	8	121.56	5	123.80	121.50	3	6,894	0.04%
2019/07/26	3	124.33	5	123.50	124.00	-2	6,936	-0.03%
2019/07/25	10	124.15	2	122.50	123.00	8	6,856	0.12%
2019/07/24	10	120.65	11	119.23	120.50	-1	6,787	-0.01%
2019/07/23	11	119.55	11	120.82	119.50	0	6,821	0.00%
2019/07/22	12	120.79	20	120.53	121.50	-8	6,689	-0.12%
2019/07/19	6	114.00	5	114.20	115.00	1	6,405	0.02%
2019/07/18	1	109.50	3	109.83	109.00	-2	6,313	-0.03%
2019/07/17	1	113.50	1	111.50	110.00	0	6,334	0.00%
2019/07/16	1	111.50	0	0.00	111.00	1	6,304	0.02%
2019/07/15	4	112.63	6	112.33	113.00	-2	6,262	-0.03%
2019/07/12	1	108.00	1	110.00	110.00	0	6,250	0.00%
2019/07/11	3	107.50	2	108.25	108.50	1	6,257	0.02%
2019/07/09	1	100.00	1	99.00	101.00	0	6,206	0.00%
2019/07/08	3	100.43	2	99.40	99.10	1	6,186	0.02%
2019/07/05	0	0.00	1	99.80	100.50	-1	6,183	-0.02%
2019/07/03	2	100.75	0	0.00	99.80	2	6,297	0.03%
2019/07/02	1	102.50	0	0.00	102.50	1	6,275	0.02%
2019/07/01	5	100.90	9	101.71	103.00	-4	6,241	-0.06%
2019/06/28	6	94.27	5	94.16	93.70	1	5,961	0.02%
2019/06/27	3	95.93	2	95.60	95.60	1	6,064	0.02%
2019/06/26	1	95.70	5	94.54	94.80	-4	6,140	-0.07%
2019/06/25	0	0.00	1	95.40	94.80	-1	6,124	-0.02%
2019/06/24	6	95.15	3	95.00	94.70	3	6,214	0.05%
2019/06/21	5	95.10	5	99.18	95.10	0	6,306	0.00%
2019/06/20	6	98.47	8	97.84	98.50	-2	6,166	-0.03%
2019/06/19	0	0.00	5	93.36	95.70	-5	6,030	-0.08%
2019/06/18	1	91.40	1	91.20	91.40	0	5,919	0.00%
2019/06/17	2	90.10	2	90.20	90.10	0	5,896	0.00%
2019/06/14	6	89.60	1	91.50	88.50	5	5,878	0.09%
2019/06/13	8	91.26	7	91.03	90.10	1	5,873	0.02%
2019/06/12	8	91.38	7.2	91.44	91.70	0.8	5,956	0.01%
2019/06/11	10	88.80	15.1	89.25	88.30	-5.1	5,952	-0.09%
2019/06/10	4	87.00	10.3	84.94	87.00	-6.3	5,811	-0.11%
2019/06/06	8	82.70	1	84.80	82.00	7	5,772	0.12%
2019/06/04	6	84.97	6	84.03	83.40	0	5,710	0.00%
2019/06/03	1	83.60	3	86.47	85.90	-2	5,677	-0.04%
2019/05/31	2	83.50	1	84.00	85.90	1	5,758	0.02%
2019/05/30	0	0.00	7	83.00	82.90	-7	5,783	-0.12%
2019/05/27	6	80.95	1	82.20	81.70	5	5,889	0.08%
2019/05/24	2	86.25	1	87.00	84.70	1	5,874	0.02%
2019/05/23	4	87.73	2.3	87.49	86.00	1.7	5,909	0.03%
2019/05/22	5	88.60	0.1	88.90	88.30	4.9	5,997	0.08%
2019/05/21	3	86.60	7	90.64	90.60	-4	6,014	-0.07%
2019/05/20	4	87.90	2	87.60	87.60	2	6,031	0.03%
2019/05/17	6	88.98	1	94.30	89.90	5	5,988	0.08%
2019/05/16	3	93.40	5	96.58	92.70	-2	6,015	-0.03%
2019/05/15	1	97.60	2	96.40	97.90	-1	6,111	-0.02%
2019/05/14	4	91.65	1	93.70	94.20	3	6,172	0.05%
2019/05/13	4	92.78	1	98.10	92.80	3	6,252	0.05%
2019/05/10	2	97.30	2	100.75	97.50	0	6,207	0.00%
2019/05/09	5	99.64	6	99.50	98.60	-1	6,259	-0.02%
2019/05/08	0	0.00	5	97.12	97.90	-5	6,174	-0.08%
2019/05/07	1	94.90	0	0.00	94.60	1	6,146	0.02%
2019/05/06	1	93.00	0	0.00	93.40	1	6,159	0.02%
2019/04/29	1	99.00	0	0.00	97.50	1	6,528	0.02%
2019/04/24	0	0.00	1	102.50	103.50	-1	6,934	-0.01%
2019/04/22	1	107.00	0	0.00	107.50	1	6,782	0.01%
2019/04/19	1	107.00	0	0.00	107.00	1	6,710	0.01%
2019/04/18	0	0.00	2	107.00	107.50	-2	6,646	-0.03%
2019/04/16	1	108.00	2	107.00	109.00	-1	6,455	-0.02%
2019/04/15	0	0.00	1	101.50	102.00	-1	6,270	-0.02%
2019/04/11	2	105.50	6	104.00	101.50	-4	6,168	-0.06%
2019/04/10	1	100.00	3	103.00	103.50	-2	6,091	-0.03%
2019/04/09	6	99.88	1	99.70	99.70	5	6,018	0.08%
2019/04/08	2	99.50	6	99.67	99.40	-4	5,901	-0.07%
2019/04/03	4	101.50	20	102.25	100.50	-16	5,827	-0.27%
2019/04/02	12	105.29	0	0.00	104.50	12	5,757	0.21%
2019/04/01	8	106.50	8	102.13	102.50	0	5,726	0.00%
2019/03/29	19	106.37	3	106.33	106.50	16	5,539	0.29%
2019/03/28	0	0.00	3	98.80	97.00	-3	5,363	-0.06%
2019/03/27	3	100.67	7	101.67	99.60	-4	5,392	-0.07%
2019/03/26	10	98.25	0	0.00	98.40	10	5,369	0.19%
2019/03/22	0	0.00	12	99.53	96.10	-12	5,353	-0.22%
2019/03/20	1	96.60	1	97.50	96.60	0	5,318	0.00%
2019/03/15	12	99.14	0	0.00	98.00	12	5,323	0.23%
2019/03/08	0	0.00	1	93.20	93.80	-1	5,478	-0.02%
2019/03/06	0	0.00	0.5	92.80	93.00	-0.5	5,457	-0.01%
2019/02/26	0	0.00	3	95.30	94.10	-3	5,066	-0.06%
2019/02/25	0	0.00	3	94.80	96.50	-3	4,981	-0.06%
2019/02/22	6	94.80	7	93.57	93.50	-1	4,873	-0.02%
2019/02/21	4	93.60	4	92.98	92.30	0	4,762	0.00%
2019/02/20	0	0.00	3	91.50	90.20	-3	4,623	-0.06%
2019/02/19	1	89.50	0	0.00	90.00	1	4,541	0.02%
2019/02/18	0	0.00	2	88.60	87.70	-2	4,454	-0.04%
2019/02/15	3	87.70	0	0.00	88.20	3	4,421	0.07%
2019/02/14	1	88.00	4	88.38	87.00	-3	4,304	-0.07%
2019/02/13	3	85.10	1	85.50	84.50	2	4,141	0.05%
2019/02/12	1	83.30	0	0.00	82.00	1	4,023	0.02%
2019/02/11	0	0.00	10	80.29	80.40	-10	3,909	-0.26%
2019/01/30	12	80.53	4	80.05	80.00	8	3,887	0.21%
2019/01/29	0	0.00	1	78.40	77.40	-1	3,802	-0.03%
2019/01/28	0	0.00	1	78.50	77.50	-1	3,806	-0.03%
2019/01/25	7	78.70	7	78.43	78.70	0	3,827	0.00%
2019/01/24	1	80.60	11	79.93	80.10	-10	3,808	-0.26%
2019/01/23	25	81.86	30	82.16	81.50	-5	3,787	-0.13%
2019/01/21	6	78.92	4	78.73	80.40	2	3,406	0.06%
2019/01/18	32	77.32	22	78.01	76.60	10	3,335	0.30%
2019/01/17	2	78.00	12	76.65	74.30	-10	3,250	-0.31%
2019/01/16	47	75.40	40	75.09	75.70	7	3,108	0.23%
2019/01/09	0	0.00	2	68.55	68.50	-2	2,971	-0.07%
2019/01/07	0	0.00	1	68.10	68.60	-1	2,978	-0.03%
2018/12/26	1	65.00	0	0.00	64.50	1	3,070	0.03%
2018/12/25	0	0.00	1	65.20	66.40	-1	3,057	-0.03%
2018/12/24	1	67.80	0	0.00	67.50	1	3,068	0.03%
2018/12/21	1	66.90	1	65.50	67.50	0	3,076	0.00%
2018/12/20	7	66.64	1	66.10	64.20	6	3,016	0.20%
2018/12/19	5	69.42	0	0.00	67.40	5	2,947	0.17%
2018/12/18	3	70.53	0	0.00	68.90	3	2,836	0.11%
2018/12/17	1	76.60	0	0.00	75.70	1	2,734	0.04%
2018/12/13	1	79.50	0	0.00	78.40	1	2,716	0.04%
2018/12/12	1	81.00	0	0.00	81.20	1	2,686	0.04%
2018/12/11	0	0.00	1	81.00	81.00	-1	2,684	-0.04%
2018/12/10	1	78.80	2	76.10	77.50	-1	2,655	-0.04%
2018/12/07	0	0.00	3	77.10	76.20	-3	2,633	-0.11%
2018/12/06	3	80.30	1	77.40	76.30	2	2,565	0.08%
2018/12/04	1	84.50	23	87.11	88.10	-22	2,457	-0.90%
2018/12/03	0	0.00	1	78.50	80.10	-1	2,343	-0.04%
2018/11/30	11	73.65	0	0.00	72.90	11	2,262	0.49%
2018/11/29	10	75.31	0	0.00	75.00	10	2,259	0.44%
2018/11/28	1	73.90	3	73.13	73.80	-2	2,275	-0.09%
2018/11/27	2	70.50	4	71.60	72.60	-2	2,265	-0.09%
2018/11/22	1	71.20	4	71.30	70.20	-3	2,381	-0.13%
2018/11/19	0	0.00	1	72.40	72.30	-1	2,512	-0.04%
2018/11/07	3	72.10	1	71.00	72.40	2	2,678	0.07%
2018/11/06	11	70.16	10	71.40	70.00	1	2,714	0.04%
2018/11/05	28	69.14	10	67.50	72.00	18	2,727	0.66%
2018/11/02	10	68.65	28	69.51	68.90	-18	2,730	-0.66%
2018/11/01	0	0.00	1	63.30	66.00	-1	2,732	-0.04%
2018/10/31	0	0.00	1	60.00	61.90	-1	2,732	-0.04%
2018/10/29	5	57.42	4	57.60	57.10	1	2,798	0.04%
2018/10/25	1	60.00	1	62.40	59.20	0	2,941	0.00%
2018/10/24	24	66.95	9	66.97	65.70	15	2,905	0.52%
2018/10/23	24	68.77	36	69.11	67.50	-12	2,860	-0.42%
2018/10/22	22	73.42	15	72.43	72.50	7	2,837	0.25%
2018/10/19	28	72.48	15	70.60	74.60	13	2,830	0.46%
2018/10/18	9	75.07	1	74.80	75.50	8	2,811	0.28%
2018/10/17	11	74.44	23	74.69	73.20	-12	2,838	-0.42%
2018/10/16	0	0.00	16	73.56	74.00	-16	2,861	-0.56%
2018/10/12	1	68.40	5	67.50	69.50	-4	2,859	-0.14%
2018/10/11	13	72.08	3	71.70	70.20	10	2,793	0.36%
2018/10/09	10	76.00	20	75.88	78.00	-10	2,747	-0.36%
2018/10/05	0	0.00	6	84.00	81.60	-6	2,732	-0.22%
2018/10/04	1	85.50	0	0.00	86.70	1	2,713	0.04%
2018/09/28	5	85.80	0	0.00	86.00	5	2,749	0.18%
2018/09/25	1	83.70	1	83.10	83.70	0	2,725	0.00%
2018/09/20	1	78.00	0	0.00	79.00	1	2,723	0.04%
2018/09/14	0	0.00	2	84.10	84.40	-2	2,685	-0.07%
2018/09/12	0	0.00	1	77.00	78.50	-1	2,658	-0.04%
2018/09/11	1	76.30	2	77.80	77.40	-1	2,657	-0.04%
2018/09/10	4	77.65	19	81.53	78.00	-15	2,613	-0.57%
2018/09/05	0	0.00	1	89.80	90.30	-1	2,618	-0.04%
2018/09/04	0	0.00	0	90.50	90.60	0	2,592	0.00%
2018/08/24	15	89.60	0	0.00	89.50	15	2,561	0.59%
2018/08/17	0	0.00	6	91.50	91.10	-6	2,471	-0.24%
2018/08/16	1	92.90	0	0.00	91.70	1	2,463	0.04%
2018/08/14	1	95.50	0	0.00	95.50	1	2,477	0.04%
2018/08/13	6	93.38	6	91.87	93.60	0	2,460	0.00%
2018/08/10	1	100.00	1	98.30	99.00	0	2,449	0.00%
2018/08/09	4	97.85	1	98.40	99.20	3	2,407	0.12%
2018/08/08	0	0.00	3	97.50	98.00	-3	2,384	-0.13%
2018/08/03	3	97.03	1	97.40	94.10	2	2,562	0.08%
2018/08/02	1	97.90	1	98.20	98.50	0	2,562	0.00%
2018/08/01	8	92.71	6	94.77	96.00	2	2,486	0.08%
2018/07/31	0	0.00	7	87.43	88.00	-7	2,416	-0.29%
2018/07/24	1	81.80	1	82.20	83.60	0	2,546	0.00%
2018/07/23	0.5	84.60	0	0.00	84.90	0.5	2,652	0.02%
2018/07/20	1	84.80	0	0.00	84.80	1	2,676	0.04%
2018/07/13	0	0.00	1	77.00	77.00	-1	2,972	-0.03%
2018/06/28	0	0.00	1	78.20	77.80	-1	3,091	-0.03%
2018/06/26	1	79.70	0	0.00	79.40	1	3,137	0.03%
2018/06/25	1	78.80	0	0.00	78.30	1	3,161	0.03%
2018/06/22	0	0.00	2	80.50	78.80	-2	3,182	-0.06%
2018/06/21	1	82.10	0	0.00	81.50	1	3,203	0.03%
2018/06/08	2	88.20	5	90.02	88.60	-3	3,424	-0.09%
2018/06/06	4	89.20	1	88.80	87.90	3	3,391	0.09%
2018/06/04	0	0.00	1	85.00	84.80	-1	3,305	-0.03%
2018/06/01	1	83.70	1	84.30	84.40	0	3,287	0.00%
2018/05/31	0	0.00	2	81.30	80.20	-2	3,243	-0.06%
2018/05/22	0	0.00	1	86.20	85.80	-1	3,381	-0.03%
2018/05/21	0	0.00	2	85.30	84.10	-2	3,390	-0.06%
2018/05/18	2	85.45	2	85.45	85.10	0	3,412	0.00%
2018/05/17	2	83.80	0	0.00	84.70	2	3,401	0.06%
2018/05/14	3	84.03	0	0.00	83.60	3	3,457	0.09%
2018/05/11	5	83.30	2	82.55	83.60	3	3,406	0.09%
2018/05/10	0	0.00	1	79.40	79.40	-1	3,197	-0.03%
2018/05/08	10	70.60	10	70.70	71.10	0	3,089	0.00%
2018/05/07	0	0.00	5	69.20	69.50	-5	3,062	-0.16%
2018/04/25	3	75.20	0	0.00	75.50	3	2,836	0.11%
2018/04/24	3	75.00	1	75.70	76.80	2	2,821	0.07%
2018/04/23	2	79.00	0	0.00	78.00	2	2,818	0.07%
2018/04/20	2	84.30	0	0.00	84.10	2	2,781	0.07%
2018/04/19	2	84.50	2	84.50	84.50	0	2,823	0.00%
2018/04/18	0	0.00	2	88.50	87.60	-2	2,796	-0.07%
2018/04/12	0	0.00	1	89.80	89.80	-1	2,750	-0.04%
2018/04/09	1	89.10	1.5	88.26	87.50	-0.5	2,778	-0.02%
2018/04/03	1	91.80	0	0.00	91.70	1	2,747	0.04%
2018/04/02	1	94.20	0	0.00	93.20	1	2,772	0.04%
2018/03/29	1	94.60	0	0.00	95.70	1	2,844	0.04%
2018/03/28	1	95.20	1	94.10	94.10	0	2,833	0.00%
2018/03/26	2	95.60	1	96.00	95.60	1	2,946	0.03%
2018/03/23	3	95.13	1	95.10	95.10	2	3,061	0.07%
2018/03/22	2	99.55	0	0.00	98.10	2	3,053	0.07%
2018/03/21	1	101.00	1	102.50	101.50	0	3,027	0.00%
2018/03/16	0	0.00	2	106.50	110.00	-2	3,068	-0.07%
2018/03/13	2	104.50	0	0.00	105.00	2	3,203	0.06%
2018/03/07	1	103.50	2	102.00	102.00	-1	3,449	-0.03%
2018/03/01	1	108.50	3	109.50	109.50	-2	3,489	-0.06%
2018/02/27	0	0.00	3	110.00	109.50	-3	3,476	-0.09%
2018/02/26	1	112.00	0	0.00	109.50	1	3,510	0.03%
2018/02/23	1	109.50	6	110.67	111.00	-5	3,484	-0.14%
2018/01/30	0	0.00	2	104.50	103.00	-2	3,368	-0.06%
2018/01/29	1	108.00	3	106.50	106.50	-2	3,358	-0.06%
2018/01/26	1	99.70	0	0.00	99.70	1	3,331	0.03%
2018/01/25	1	101.50	0	0.00	99.50	1	3,383	0.03%
2018/01/19	0	0.00	29	99.10	99.10	-29	3,508	-0.83%
2018/01/18	9	103.72	7	104.57	103.50	2	3,441	0.06%
2018/01/17	9	104.50	0	0.00	103.00	9	3,398	0.26%
2018/01/16	0	0.00	1	111.00	110.00	-1	3,336	-0.03%
2018/01/15	0	0.00	16	111.63	113.00	-16	3,331	-0.48%
2018/01/12	41	106.70	22	107.66	109.00	19	3,324	0.57%
2018/01/11	1	102.50	0	0.00	103.50	1	3,297	0.03%
2018/01/04	1	102.50	0	0.00	105.50	1	3,366	0.03%
2018/01/03	0	0.00	0.4	104.00	104.50	-0.4	3,380	-0.01%
2018/01/02	0	0.00	3.3	104.00	104.00	-3.3	3,441	-0.10%