台光電 (2383)-元大-前金券商分點個股進出

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－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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	5.4	503.98	16.4	505.20	510.00	-11	5,821	-0.19%
2024/12/02	3	496.58	28.3	496.44	504.00	-25.3	5,978	-0.42%
2024/11/28	3.3	464.56	1.2	461.33	463.00	2.1	5,999	0.04%
2024/11/27	2	468.47	2	469.50	467.50	0	5,978	0.00%
2024/11/26	7.1	470.14	4.2	468.80	468.00	2.9	5,967	0.05%
2024/11/25	9.3	479.30	9.1	478.94	478.00	0.2	5,908	0.00%
2024/11/22	19.2	486.48	18.9	486.25	482.00	0.3	5,846	0.01%
2024/11/21	14.3	468.41	25.5	468.85	473.00	-11.2	5,718	-0.20%
2024/11/20	2	449.00	6.5	449.61	447.50	-4.5	5,524	-0.08%
2024/11/19	1	431.50	4	433.38	434.00	-3	5,458	-0.05%
2024/11/18	8.1	432.34	4.1	425.67	424.50	4.1	5,479	0.07%
2024/11/15	6	441.50	8.1	444.28	446.50	-2.1	5,449	-0.04%
2024/11/14	4.2	439.83	11.4	443.34	441.50	-7.2	5,433	-0.13%
2024/11/13	2	438.25	4	439.88	438.50	-2	5,411	-0.04%
2024/11/12	0	0.00	1	436.50	429.00	-1	5,429	-0.02%
2024/11/11	0.2	435.00	0	436.00	435.00	0.2	5,485	0.00%
2024/11/08	3	435.50	1.3	436.42	431.50	1.7	5,508	0.03%
2024/11/07	1	436.00	3	439.33	435.00	-2	5,550	-0.04%
2024/11/06	3	427.67	3.5	434.53	431.50	-0.5	5,565	-0.01%
2024/11/05	1	425.50	5	429.10	427.00	-4	5,695	-0.07%
2024/11/04	1.1	423.23	1	427.96	427.00	0.1	5,850	0.00%
2024/11/01	2.1	416.74	1.1	415.13	427.00	1	5,985	0.02%
2024/10/30	8	419.44	4.1	419.04	419.50	4	5,993	0.07%
2024/10/29	4.1	423.68	3	420.00	420.00	1.1	6,144	0.02%
2024/10/28	3	427.67	8	430.94	429.00	-5	6,161	-0.08%
2024/10/25	5.2	428.64	4.1	429.49	428.50	1.1	6,205	0.02%
2024/10/24	23.4	433.08	8	426.00	428.50	15.4	6,227	0.25%
2024/10/23	2.2	446.82	9.8	444.22	444.00	-7.6	6,134	-0.12%
2024/10/22	6	437.00	4.1	435.51	436.00	2	6,076	0.03%
2024/10/21	2.1	424.93	5	429.00	428.50	-2.9	6,054	-0.05%
2024/10/18	9.1	423.23	0.1	423.50	420.00	9	6,056	0.15%
2024/10/17	8	426.06	17	424.38	431.50	-9	6,020	-0.15%
2024/10/16	3.3	414.97	1	415.50	416.00	2.3	5,995	0.04%
2024/10/15	9.2	417.20	9.2	418.51	418.00	0	5,960	0.00%
2024/10/14	6.2	417.32	6	417.75	417.50	0.2	5,955	0.00%
2024/10/11	15.4	416.61	9	417.56	416.00	6.4	6,013	0.11%
2024/10/09	7.1	420.56	1.3	429.96	419.00	5.8	5,975	0.10%
2024/10/08	2.4	428.25	1	430.00	433.00	1.4	5,916	0.02%
2024/10/07	7.3	429.76	4.2	425.79	431.50	3.1	5,896	0.05%
2024/10/04	13.4	422.14	2	415.00	414.50	11.4	5,872	0.19%
2024/10/01	5.9	440.24	8	441.19	442.00	-2.1	5,795	-0.04%
2024/09/30	7.9	457.01	2	452.55	447.00	5.9	5,737	0.10%
2024/09/27	0.3	465.66	0	0.00	468.00	0.3	5,820	0.00%
2024/09/26	3.1	469.63	2.1	469.24	466.00	1	5,899	0.02%
2024/09/25	1.1	472.59	1	469.50	473.00	0.1	5,879	0.00%
2024/09/24	7.2	460.80	5	461.70	461.50	2.2	5,876	0.04%
2024/09/23	2.3	472.39	0	0.00	468.50	2.3	5,936	0.04%
2024/09/20	0	0.00	3.1	480.38	472.00	-3.1	6,047	-0.05%
2024/09/19	1	475.50	3.1	473.22	475.00	-2.1	6,065	-0.04%
2024/09/18	4.1	463.81	0.4	467.93	458.00	3.7	6,102	0.06%
2024/09/16	0	0.00	1.2	471.63	472.00	-1.2	6,138	-0.02%
2024/09/13	6.2	465.50	1	475.50	463.50	5.2	6,170	0.08%
2024/09/12	3	474.82	7.1	478.67	479.50	-4.1	6,136	-0.07%
2024/09/11	2.2	458.33	1	456.00	456.00	1.2	6,087	0.02%
2024/09/10	9.3	465.66	6	462.92	458.00	3.3	6,118	0.05%
2024/09/09	12.2	479.25	7	479.21	479.50	5.2	6,082	0.08%
2024/09/06	6.2	480.74	9	486.72	490.50	-2.9	6,104	-0.05%
2024/09/05	2.2	484.24	8.1	488.89	491.00	-5.9	6,149	-0.10%
2024/09/04	13.4	480.47	9.3	476.52	468.00	4.2	6,092	0.07%
2024/09/03	4	495.71	23.5	495.85	500.00	-19.5	5,961	-0.33%
2024/09/02	7.2	475.10	2.3	474.42	470.50	4.9	5,795	0.08%
2024/08/30	3.2	459.47	9.2	457.84	465.00	-5.9	5,702	-0.10%
2024/08/29	11.7	438.85	7	442.79	440.00	4.7	5,615	0.08%
2024/08/28	3.9	446.08	9	451.39	451.50	-5.1	5,687	-0.09%
2024/08/27	2	441.00	2	441.50	443.50	0	5,691	0.00%
2024/08/26	2.2	442.08	4.1	447.07	439.00	-1.9	5,729	-0.03%
2024/08/23	1.2	428.78	2	439.00	446.00	-0.8	5,708	-0.01%
2024/08/22	2	430.02	0	0.00	433.00	2	5,720	0.04%
2024/08/21	0	433.50	2	430.50	430.00	-2	5,774	-0.03%
2024/08/20	0	433.00	0	0.00	431.00	0	5,768	0.00%
2024/08/19	4.1	437.88	1	440.50	437.50	3.1	5,756	0.05%
2024/08/16	2	440.25	5	441.51	437.50	-3	5,746	-0.05%
2024/08/15	0.1	436.00	0	0.00	436.00	0.1	5,737	0.00%
2024/08/14	0.1	433.89	3	434.16	433.00	-2.9	5,777	-0.05%
2024/08/13	20.2	434.36	5	430.90	428.00	15.2	5,868	0.26%
2024/08/12	1.4	444.94	5	445.80	446.50	-3.6	5,919	-0.06%
2024/08/09	2.3	446.73	5	446.41	439.50	-2.8	5,964	-0.05%
2024/08/08	5.5	439.23	7	438.79	442.00	-1.5	5,932	-0.03%
2024/08/07	8.1	438.21	8.1	444.07	444.00	0	5,920	0.00%
2024/08/06	2	411.00	9.6	417.25	426.50	-7.6	5,771	-0.13%
2024/08/05	3.5	394.05	1	384.00	388.00	2.5	5,626	0.04%
2024/08/02	3.2	412.70	2.3	421.13	413.50	0.9	5,508	0.02%
2024/08/01	9.8	428.76	1	421.00	420.50	8.8	5,502	0.16%
2024/07/31	1	442.93	1	441.50	438.00	0	5,419	0.00%
2024/07/30	2	414.45	4.1	417.97	431.00	-2	5,478	-0.04%
2024/07/29	1.2	416.10	1	420.00	411.00	0.2	5,583	0.00%
2024/07/26	9.3	417.78	0.1	421.00	416.50	9.2	5,630	0.16%
2024/07/23	2	432.60	3	438.26	440.00	-1	5,658	-0.02%
2024/07/22	3.1	423.37	1	423.50	416.50	2.1	5,673	0.04%
2024/07/19	8.2	437.00	5	437.80	433.50	3.2	5,719	0.06%
2024/07/18	7.6	446.33	2	444.75	447.50	5.6	5,788	0.10%
2024/07/17	4.7	464.40	1	465.57	462.00	3.7	5,844	0.06%
2024/07/16	6.2	473.76	2	475.75	474.50	4.2	5,896	0.07%
2024/07/15	6	472.50	0.1	471.00	470.00	5.9	5,991	0.10%
2024/07/12	8.4	478.99	0	0.00	470.00	8.4	6,003	0.14%
2024/07/11	5.2	507.60	2.2	512.09	500.00	3	5,985	0.05%
2024/07/10	1.3	508.35	4.1	508.25	509.00	-2.8	6,077	-0.05%
2024/07/09	3	500.83	2.5	498.42	506.00	0.5	6,162	0.01%
2024/07/08	1.2	503.17	0	0.00	501.00	1.2	6,159	0.02%
2024/07/05	1.4	511.56	6.1	509.18	508.00	-4.7	6,216	-0.08%
2024/07/04	2.2	494.74	3	493.00	494.00	-0.9	6,349	-0.01%
2024/07/03	16.4	497.89	24	497.33	492.50	-7.6	6,460	-0.12%
2024/07/02	5.3	480.55	9.5	481.42	484.50	-4.3	6,606	-0.06%
2024/07/01	0.1	469.50	0	0.00	466.00	0.1	6,592	0.00%
2024/06/28	1.3	476.54	1.3	480.77	475.00	-0.1	6,602	0.00%
2024/06/27	7.2	478.14	9.5	477.60	479.50	-2.3	6,631	-0.03%
2024/06/26	0.7	470.54	7	473.30	472.50	-6.2	6,571	-0.09%
2024/06/25	7	461.29	9.8	460.21	464.00	-2.8	6,528	-0.04%
2024/06/24	0	455.50	4.6	461.09	457.50	-4.5	6,484	-0.07%
2024/06/21	4.6	452.05	3	454.17	453.00	1.6	6,455	0.02%
2024/06/20	6	458.58	10.4	458.14	462.50	-4.4	6,419	-0.07%
2024/06/19	2.7	448.32	0.1	454.00	444.50	2.7	6,483	0.04%
2024/06/18	0.2	452.00	3	451.00	451.00	-2.8	6,593	-0.04%
2024/06/17	2.9	456.96	2.1	456.55	450.00	0.9	6,700	0.01%
2024/06/14	0.1	455.65	5	460.70	462.00	-4.9	6,810	-0.07%
2024/06/13	4.3	457.00	4.1	456.27	451.50	0.2	6,857	0.00%
2024/06/12	3.2	454.87	10.5	454.82	452.50	-7.3	6,994	-0.10%
2024/06/11	5.1	422.09	4.2	424.48	422.50	0.9	7,101	0.01%
2024/06/07	4.4	439.81	4	439.75	438.00	0.4	7,321	0.01%
2024/06/06	6	438.84	10	439.40	442.00	-4	7,507	-0.05%
2024/06/05	0	0.00	1	433.00	434.50	-1	7,476	-0.01%
2024/06/04	2.3	434.41	1	435.50	430.50	1.3	7,583	0.02%
2024/06/03	2.2	434.56	3.6	436.34	435.00	-1.4	7,691	-0.02%
2024/05/30	4	417.88	1.1	419.73	415.50	2.9	7,692	0.04%
2024/05/29	2	429.50	2.1	427.79	427.00	-0.1	7,737	0.00%
2024/05/28	4.1	425.27	3	424.83	422.50	1.1	7,827	0.01%
2024/05/27	4.1	435.10	2	435.00	434.50	2.1	7,838	0.03%
2024/05/24	0	430.50	3	429.17	430.50	-3	7,852	-0.04%
2024/05/23	0.1	424.50	1	432.50	430.50	-0.9	7,897	-0.01%
2024/05/22	1	433.38	2	430.01	431.00	-1	7,967	-0.01%
2024/05/21	0	0.00	1	427.50	424.50	-1	8,028	-0.01%
2024/05/20	43.5	437.01	0	0.00	432.00	43.5	8,053	0.54%
2024/05/17	0.1	446.50	49.4	447.56	448.00	-49.3	8,074	-0.61%
2024/05/16	18.5	436.00	7.1	435.35	433.50	11.4	8,010	0.14%
2024/05/15	1	423.50	5	419.50	420.50	-4	7,970	-0.05%
2024/05/14	2.6	407.06	0	0.00	408.50	2.6	8,025	0.03%
2024/05/13	3	407.83	1.1	405.18	412.00	1.9	8,109	0.02%
2024/05/10	0	415.00	2	417.75	416.00	-2	8,215	-0.02%
2024/05/09	0	421.00	1	428.00	422.50	-1	8,286	-0.01%
2024/05/07	1.3	411.80	1	415.92	420.00	0.2	8,507	0.00%
2024/05/06	0.3	424.18	1	426.00	426.00	-0.7	8,470	-0.01%
2024/05/03	7.7	427.29	1.1	418.14	416.50	6.7	8,418	0.08%
2024/05/02	4.7	427.56	12.4	426.77	421.50	-7.7	8,368	-0.09%
2024/04/30	0	0.00	3	411.67	412.00	-3	8,227	-0.04%
2024/04/29	2	407.50	3.1	408.76	406.50	-1.1	8,230	-0.01%
2024/04/26	4	394.37	6.1	395.97	397.00	-2.1	8,378	-0.03%
2024/04/25	7.1	387.96	10.1	389.79	382.50	-3	8,393	-0.04%
2024/04/24	8.3	391.91	9	392.61	391.50	-0.8	8,323	-0.01%
2024/04/23	3	372.17	3.1	361.68	376.00	-0.1	8,233	0.00%
2024/04/22	4.1	361.83	0	0.00	350.50	4.1	8,168	0.05%
2024/04/19	10	371.75	4.1	376.90	375.50	5.9	8,133	0.07%
2024/04/18	2	384.99	2	385.75	385.00	0	8,075	0.00%
2024/04/17	5.3	374.61	2.2	373.22	372.50	3	8,074	0.04%
2024/04/16	2.4	374.72	1.1	372.73	374.50	1.3	8,012	0.02%
2024/04/15	8.6	390.13	4.2	391.89	383.00	4.5	7,911	0.06%
2024/04/12	5.1	402.25	6.4	402.90	402.00	-1.3	7,801	-0.02%
2024/04/11	7.2	402.22	0	0.00	400.50	7.2	7,786	0.09%
2024/04/10	23	416.00	9	406.17	405.50	14	7,726	0.18%
2024/04/09	9.1	438.58	5.4	436.16	434.50	3.7	7,536	0.05%
2024/04/08	12.2	439.63	19.1	437.99	445.00	-6.8	7,447	-0.09%
2024/04/03	4.1	410.23	6	413.00	410.50	-1.9	7,161	-0.03%
2024/04/02	6	401.50	0	0.00	400.50	6	7,099	0.08%
2024/04/01	2.7	400.15	1	399.00	398.50	1.7	7,050	0.02%
2024/03/29	5	404.50	5.1	405.52	403.50	-0.1	6,968	0.00%
2024/03/28	8.7	405.30	2	405.50	403.00	6.7	6,929	0.10%
2024/03/27	2	412.50	2	410.00	415.00	0	6,875	0.00%
2024/03/26	1.3	412.64	6.2	410.44	409.00	-4.9	6,928	-0.07%
2024/03/25	2.1	424.33	0	0.00	420.50	2.1	6,947	0.03%
2024/03/22	4.2	431.77	5	433.77	427.50	-0.9	6,991	-0.01%
2024/03/21	7	427.36	24.3	418.70	420.50	-17.3	6,932	-0.25%
2024/03/20	18.1	409.75	2	408.50	406.00	16.1	6,892	0.23%
2024/03/19	6.4	414.12	6	417.75	418.00	0.4	6,850	0.01%
2024/03/18	2.5	410.44	1	406.00	412.00	1.5	6,707	0.02%
2024/03/15	9	410.73	15	406.70	414.00	-6	6,620	-0.09%
2024/03/14	21.1	398.25	7	395.00	394.00	14.1	6,383	0.22%
2024/03/13	10.2	412.47	52	430.52	405.00	-41.8	6,128	-0.68%
2024/03/12	13	467.27	3.4	458.49	450.00	9.6	5,815	0.16%
2024/03/11	1	500.00	0.2	496.81	496.00	0.8	5,591	0.01%
2024/03/08	54.2	501.25	4.1	505.33	490.00	50	5,572	0.90%
2024/03/07	14.7	524.37	37.9	516.94	522.00	-23.2	5,537	-0.42%
2024/03/06	4.6	514.35	11.1	514.12	514.00	-6.5	5,502	-0.12%
2024/03/05	38.6	501.41	10	497.45	498.50	28.6	5,595	0.51%
2024/03/04	10	490.50	4.4	492.48	487.00	5.6	5,646	0.10%
2024/03/01	5.3	492.28	4.3	497.53	494.00	1	5,785	0.02%
2024/02/29	6.3	495.87	0	0.00	495.00	6.3	5,748	0.11%
2024/02/27	5.3	506.07	3	501.50	504.00	2.3	5,705	0.04%
2024/02/26	3	523.33	6	520.29	524.00	-3	5,677	-0.05%
2024/02/23	4	511.25	1	515.96	510.00	3	5,669	0.05%
2024/02/22	5.5	507.15	15	510.94	490.50	-9.5	5,654	-0.17%
2024/02/21	21.3	495.64	7	500.36	492.50	14.3	5,673	0.25%
2024/02/20	17.7	503.27	12.2	506.30	509.00	5.5	5,651	0.10%
2024/02/19	3.8	520.68	0	0.00	515.00	3.8	5,618	0.07%
2024/02/16	2.5	522.75	0	540.00	534.00	2.5	5,631	0.04%
2024/02/15	2.2	541.48	0	0.00	545.00	2.2	5,569	0.04%
2024/02/05	6	492.81	2.1	492.68	497.50	3.9	5,468	0.07%
2024/02/02	5	479.50	13.2	474.29	475.00	-8.2	5,374	-0.15%
2024/02/01	6.1	447.56	7	451.71	450.00	-0.9	5,267	-0.02%
2024/01/31	5.2	465.85	1.1	469.14	461.00	4.1	5,211	0.08%
2024/01/30	1.2	461.13	5.6	454.48	470.50	-4.4	5,137	-0.09%
2024/01/29	1	433.00	3.5	425.57	431.50	-2.5	5,004	-0.05%
2024/01/26	3.4	412.72	3	416.83	414.50	0.4	4,999	0.01%
2024/01/25	6.6	418.32	1.4	418.58	414.50	5.2	5,057	0.10%
2024/01/24	2.3	429.22	0	0.00	424.50	2.3	5,060	0.05%
2024/01/23	1	429.00	2.1	438.17	439.00	-1.1	5,118	-0.02%
2024/01/22	0.1	425.50	20.4	420.13	435.50	-20.3	5,055	-0.40%
2024/01/19	5	389.70	10.5	394.89	396.00	-5.5	4,915	-0.11%
2024/01/18	6	390.00	0	0.00	382.00	6	4,946	0.12%
2024/01/17	0.1	392.00	0.1	392.00	385.00	0.1	4,957	0.00%
2024/01/16	0	0.00	9.7	391.82	392.00	-9.7	4,953	-0.20%
2024/01/15	0	386.00	1	384.50	385.00	-1	4,943	-0.02%
2024/01/12	3	381.83	1.2	381.00	381.50	1.8	4,934	0.04%
2024/01/11	3.1	361.22	10.6	369.18	376.00	-7.5	4,942	-0.15%
2024/01/10	2	360.02	2	358.50	358.50	0	4,996	0.00%
2024/01/05	1	360.50	0	0.00	365.50	1	5,174	0.02%
2024/01/04	0	0.00	1.2	360.25	361.50	-1.2	5,204	-0.02%
2024/01/03	2	365.00	0	361.50	362.50	2	5,278	0.04%
2024/01/02	6.2	368.66	1.1	379.05	366.00	5.1	5,306	0.10%
2023/12/29	2	377.00	2.1	380.98	382.00	-0.1	5,307	0.00%
2023/12/28	0	383.50	1.1	383.36	377.00	-1.1	5,329	-0.02%
2023/12/27	1	378.00	0	0.00	377.50	1	5,332	0.02%
2023/12/26	3	374.67	2	372.50	374.50	1	5,430	0.02%
2023/12/21	3.1	366.85	6	364.33	371.00	-3	5,527	-0.05%
2023/12/19	2.2	365.05	0	0.00	365.50	2.2	5,498	0.04%
2023/12/18	3.4	369.98	1	371.50	368.50	2.4	5,526	0.04%
2023/12/15	3.3	375.20	0	0.00	376.00	3.3	5,540	0.06%
2023/12/14	3.5	378.57	2	379.50	378.00	1.5	5,498	0.03%
2023/12/13	5.2	382.16	5	385.40	383.00	0.2	5,483	0.00%
2023/12/12	3.5	384.00	0.1	382.50	381.00	3.4	5,549	0.06%
2023/12/11	0.2	392.49	0	0.00	391.50	0.2	5,579	0.00%
2023/12/08	1	392.50	3.3	393.44	393.50	-2.3	5,705	-0.04%
2023/12/07	1	385.50	0.1	387.50	384.00	1	5,716	0.02%
2023/12/06	2.3	389.50	2	387.75	386.50	0.3	5,793	0.01%
2023/12/05	1.5	382.72	0.1	386.00	385.00	1.5	5,852	0.02%
2023/12/04	2	394.50	1.4	399.22	391.50	0.6	5,829	0.01%
2023/12/01	0.1	390.00	2	389.25	389.00	-1.9	5,874	-0.03%
2023/11/30	4.2	378.57	10.2	381.24	380.00	-6	5,930	-0.10%
2023/11/29	11.6	375.12	2	371.50	372.00	9.6	5,868	0.16%
2023/11/28	16.8	380.53	9	378.33	378.50	7.8	5,842	0.13%
2023/11/27	4.3	403.06	0	0.00	398.00	4.3	5,820	0.07%
2023/11/24	0	0.00	0.1	428.00	422.00	-0.1	5,850	0.00%
2023/11/23	0	426.00	4	424.00	422.50	-4	5,871	-0.07%
2023/11/22	3.2	424.56	0	0.00	424.50	3.2	5,915	0.05%
2023/11/21	1.2	426.66	12	434.79	436.00	-10.8	6,000	-0.18%
2023/11/20	13.1	438.08	3.4	432.37	440.00	9.7	6,070	0.16%
2023/11/16	1	408.00	1	414.50	414.50	0	6,136	0.00%
2023/11/15	2	413.50	2.2	411.69	411.00	-0.2	6,128	0.00%
2023/11/14	1	418.00	2	424.75	419.00	-1	6,211	-0.02%
2023/11/13	1	419.00	0	0.00	422.00	1	6,319	0.02%
2023/11/10	3	417.50	2	416.50	417.00	1	6,407	0.02%
2023/11/09	0	0.00	3	413.17	413.50	-3	6,520	-0.05%
2023/11/08	2.2	405.25	4.1	408.73	404.00	-1.9	6,595	-0.03%
2023/11/07	0	0.00	0.1	399.00	399.50	-0.1	6,763	0.00%
2023/11/06	0	0.00	1	397.50	400.50	-1	6,990	-0.01%
2023/11/03	0	0.00	3.1	386.70	388.00	-3.1	7,094	-0.04%
2023/11/02	2	383.50	4.1	384.73	383.00	-2.1	7,272	-0.03%
2023/11/01	1.1	361.02	2	361.24	363.00	-1	7,436	-0.01%
2023/10/31	5.1	364.51	3	371.67	359.00	2.1	7,586	0.03%
2023/10/30	1	385.50	1	391.00	387.00	0	7,780	0.00%
2023/10/27	5.3	385.35	1	393.75	383.00	4.2	7,915	0.05%
2023/10/26	8.2	396.42	2	394.00	388.50	6.2	8,058	0.08%
2023/10/25	1	415.99	2.1	415.34	415.50	-1.1	8,298	-0.01%
2023/10/24	2	407.25	2.1	405.75	413.50	-0.1	8,295	0.00%
2023/10/23	3	401.50	4	402.88	400.00	-1	8,366	-0.01%
2023/10/20	0.2	403.23	1.3	404.92	403.00	-1.2	8,567	-0.01%
2023/10/19	4.1	399.85	3.1	399.47	400.00	1	8,664	0.01%
2023/10/18	1.2	400.20	0	0.00	402.00	1.2	8,826	0.01%
2023/10/17	2	418.50	0	0.00	418.00	2	8,909	0.02%
2023/10/16	2	417.23	2	411.25	411.00	0	8,954	0.00%
2023/10/13	3.4	432.67	2.4	439.56	425.50	1	9,119	0.01%
2023/10/12	3.1	428.61	1	429.00	428.50	2.1	9,090	0.02%
2023/10/11	5	442.80	3	441.33	431.00	2	9,142	0.02%
2023/10/06	3.1	438.82	3	438.67	439.50	0.1	9,245	0.00%
2023/10/05	8	441.87	18.1	442.93	445.00	-10.1	9,295	-0.11%
2023/10/04	13	441.00	0	0.00	441.00	13	9,406	0.14%
2023/10/03	1.1	444.27	21	438.12	435.50	-19.9	9,511	-0.21%
2023/10/02	22	448.57	7.4	450.04	449.00	14.6	9,539	0.15%
2023/09/28	5	428.10	4.1	426.10	428.00	0.9	9,576	0.01%
2023/09/27	1	417.98	0	0.00	418.00	1	9,675	0.01%
2023/09/26	0	0.00	0.3	414.33	415.00	-0.3	9,796	0.00%
2023/09/25	1	407.50	1	411.00	408.50	0	9,809	0.00%
2023/09/22	1	401.99	2	397.75	402.00	-1	9,809	-0.01%
2023/09/21	9.1	391.35	8	390.44	392.50	1.1	9,762	0.01%
2023/09/20	3	404.35	6	406.25	406.50	-3	9,686	-0.03%
2023/09/19	4.1	399.20	2	405.54	398.00	2.1	9,659	0.02%
2023/09/18	4.4	406.29	0	0.00	406.50	4.4	9,634	0.05%
2023/09/15	7.1	419.73	7	422.43	423.00	0.1	9,593	0.00%
2023/09/14	0	0.00	2	424.00	424.00	-2	9,530	-0.02%
2023/09/13	7.3	414.50	5	411.30	421.50	2.3	9,503	0.02%
2023/09/12	1	435.00	11	430.95	431.00	-10	9,412	-0.11%
2023/09/11	18.3	438.87	5	436.30	437.00	13.3	9,418	0.14%
2023/09/08	2.1	442.98	12	446.46	446.50	-10	9,407	-0.11%
2023/09/07	10.1	446.50	0	0.00	446.50	10.1	9,388	0.11%
2023/09/06	4.1	450.65	19	448.66	450.00	-14.9	9,425	-0.16%
2023/09/05	22	454.00	10.1	452.87	455.00	11.9	9,387	0.13%
2023/09/04	2.2	437.36	2	439.50	439.00	0.2	9,411	0.00%
2023/09/01	3.4	434.08	4	433.00	438.50	-0.6	9,406	-0.01%
2023/08/31	9.1	440.89	5	434.62	437.50	4.1	9,347	0.04%
2023/08/30	2	418.41	2	421.75	415.50	0	9,152	0.00%
2023/08/29	2	401.25	9	402.94	403.50	-7	9,075	-0.08%
2023/08/28	2.1	404.14	4	407.13	404.00	-2	9,055	-0.02%
2023/08/25	3.2	431.83	9	419.39	420.00	-5.8	9,075	-0.06%
2023/08/24	7	449.79	5	448.70	445.00	2	9,014	0.02%
2023/08/23	12	444.83	3	446.67	442.00	9	8,944	0.10%
2023/08/22	1	436.00	1	436.00	433.50	0	8,990	0.00%
2023/08/21	3	429.76	10	425.00	422.00	-7	9,125	-0.08%
2023/08/18	4	425.63	3	430.33	427.00	1	9,170	0.01%
2023/08/17	11	437.68	2.1	434.65	435.50	8.9	9,067	0.10%
2023/08/16	5	430.40	9	432.48	438.50	-4	9,107	-0.04%
2023/08/15	7	424.63	6	426.36	425.00	1	9,045	0.01%
2023/08/14	2.1	406.11	16	405.29	406.00	-13.9	8,950	-0.16%
2023/08/11	14.3	405.64	5	402.05	405.00	9.3	8,848	0.10%
2023/08/10	9.2	426.57	6.1	409.22	406.50	3.1	8,650	0.04%
2023/08/09	9	437.55	11.1	441.75	443.50	-2.1	8,397	-0.02%
2023/08/08	8	439.98	8.6	440.11	440.50	-0.6	8,245	-0.01%
2023/08/07	1	433.98	5.1	433.53	440.00	-4.1	8,015	-0.05%
2023/08/04	0.2	396.13	0	0.00	400.00	0.2	7,756	0.00%
2023/08/02	3.2	414.47	20.1	402.96	400.50	-16.9	7,540	-0.22%
2023/08/01	1.3	403.36	0	0.00	403.50	1.3	7,256	0.02%
2023/07/31	5.3	420.90	7	414.86	414.00	-1.7	7,129	-0.02%
2023/07/28	5.3	416.17	7.1	417.81	418.00	-1.8	6,918	-0.03%
2023/07/27	0	0.00	0	389.00	389.00	0	6,572	0.00%
2023/07/26	3.2	357.39	2	356.50	354.00	1.2	6,552	0.02%
2023/07/25	7.1	355.32	2	359.24	354.50	5.1	6,480	0.08%
2023/07/24	4	343.87	5	344.50	356.50	-1	6,327	-0.02%
2023/07/21	27.1	324.62	2	326.49	324.50	25.1	6,222	0.40%
2023/07/20	1	332.51	33.1	330.78	330.50	-32.1	6,016	-0.53%
2023/07/19	32.1	318.04	0	0.00	318.00	32.1	5,812	0.55%
2023/07/18	1	324.00	2.2	320.58	326.00	-1.2	5,710	-0.02%
2023/07/17	0	0.00	2	306.00	305.00	-2	5,483	-0.04%
2023/07/13	0	0.00	1	307.50	304.50	-1	5,303	-0.02%
2023/07/12	3	298.17	0	0.00	297.50	3	5,084	0.06%
2023/07/11	0	0.00	12	297.17	295.00	-12	4,973	-0.24%
2023/07/10	1	279.00	4	281.00	277.50	-3	4,809	-0.06%
2023/07/07	11	266.09	11	260.95	260.50	0	4,677	0.00%
2023/07/06	2	269.75	10	268.50	266.50	-8	4,621	-0.17%
2023/07/05	2	269.50	1	274.50	269.00	1	4,466	0.02%
2023/07/04	4	262.00	8	259.50	263.00	-4	4,297	-0.09%
2023/07/03	2	244.50	0	0.00	247.50	2	4,146	0.05%
2023/06/30	1	238.00	0	0.00	243.50	1	4,080	0.02%
2023/06/28	2	227.00	0	0.00	226.00	2	4,011	0.05%
2023/06/16	1	246.00	0	0.00	244.00	1	3,851	0.03%
2023/06/15	0	0.00	1	245.00	249.00	-1	3,810	-0.03%
2023/06/14	11	241.50	1	244.50	242.50	10	3,760	0.27%
2023/06/08	11	233.27	9	233.50	230.50	2	3,541	0.06%
2023/06/07	0	0.00	3.9	230.00	230.00	-3.9	3,348	-0.12%
2023/06/06	0	0.00	3	213.50	209.50	-3	3,254	-0.09%
2023/06/02	0	0.00	2	210.25	210.00	-2	3,150	-0.06%
2023/06/01	1	209.00	3	208.83	210.00	-2	3,117	-0.06%
2023/05/31	5	210.80	3	209.50	211.00	2	3,087	0.06%
2023/05/30	5	209.30	2.2	207.55	211.50	2.8	2,964	0.09%
2023/05/29	0.2	203.00	0	207.50	204.50	0.2	2,894	0.01%
2023/05/26	1	208.50	1	202.50	202.50	0	2,839	0.00%
2023/05/25	0	0.00	5.4	199.93	204.00	-5.4	2,658	-0.20%
2023/05/24	1	189.50	3	190.67	190.50	-2	2,454	-0.08%
2023/05/23	2	186.00	1	187.50	187.50	1	2,372	0.04%
2023/05/22	5	192.80	1	192.00	191.00	4	2,312	0.17%
2023/05/19	0	0.00	3	185.67	184.50	-3	2,104	-0.14%
2023/05/18	0	0.00	1	176.00	179.00	-1	2,023	-0.05%
2023/05/15	0	0.00	1	165.00	164.00	-1	1,948	-0.05%
2023/05/12	2	162.75	0	0.00	161.50	2	1,951	0.10%
2023/05/10	0	168.00	2	168.00	168.00	-2	1,964	-0.10%
2023/05/09	1	170.00	13	169.96	171.00	-12	1,970	-0.61%
2023/05/08	2	172.75	1	172.00	172.00	1	1,975	0.05%
2023/05/04	9	164.78	1	164.00	164.00	8	1,958	0.41%
2023/05/02	5.2	160.69	1	160.00	160.00	4.2	2,038	0.21%
2023/04/28	10	165.55	12	166.21	163.50	-2	2,032	-0.10%
2023/04/27	1	165.00	1	162.00	162.00	0	2,000	0.00%
2023/04/26	1	153.00	0	0.00	153.50	1	1,981	0.05%
2023/04/25	3	160.33	5	160.00	160.00	-2	1,926	-0.10%
2023/04/24	6	167.08	0	0.00	167.00	6	1,911	0.31%
2023/04/20	0	0.00	1	173.50	173.00	-1	1,890	-0.05%
2023/04/19	0.2	181.00	0	0.00	176.50	0.2	1,905	0.01%
2023/04/17	1	181.50	1	183.50	183.50	0	1,938	0.00%
2023/04/13	2	182.00	2	183.75	183.00	0	1,935	0.00%
2023/04/12	1	185.00	0	0.00	185.50	1	1,923	0.05%
2023/04/06	0	0.00	2	178.25	178.50	-2	1,896	-0.11%
2023/03/30	2	182.50	2	183.00	183.00	0	1,981	0.00%
2023/03/27	0	0.00	1	179.00	180.00	-1	2,214	-0.05%
2023/03/24	2	177.75	1	178.00	177.00	1	2,285	0.04%
2023/03/22	1	176.50	0	0.00	178.50	1	2,297	0.04%
2023/03/17	0.2	171.00	0	0.00	170.50	0.2	2,347	0.01%
2023/03/15	1	171.00	0	0.00	171.00	1	2,383	0.04%
2023/03/14	2.2	176.23	1	172.00	172.50	1.2	2,398	0.05%
2023/03/13	1.2	178.33	0	0.00	180.00	1.2	2,375	0.05%
2023/03/10	2	188.50	0	0.00	183.50	2	2,366	0.08%
2023/03/09	4	194.63	2	190.75	190.00	2	2,430	0.08%
2023/03/08	0	0.00	1	193.00	195.00	-1	2,491	-0.04%
2023/03/07	0	0.00	1	193.50	194.50	-1	2,523	-0.04%
2023/03/03	0	0.00	0	191.00	189.50	0	2,570	0.00%
2023/02/23	3	185.00	0	0.00	185.00	3	2,702	0.11%
2023/02/22	2	186.00	2	187.00	185.50	0	2,718	0.00%
2023/02/21	0	0.00	2	192.75	192.00	-2	2,728	-0.07%
2023/02/20	2	187.50	3	188.17	190.50	-1	2,742	-0.04%
2023/02/17	2	186.50	1	188.50	187.50	1	2,743	0.04%
2023/02/15	3	187.34	1	187.00	187.00	2	2,850	0.07%
2023/02/14	0	0.00	1	190.50	189.50	-1	2,855	-0.04%
2023/02/13	2	191.50	3	192.33	191.50	-1	2,881	-0.03%
2023/02/09	0	0.00	3	188.99	190.00	-3	2,945	-0.10%
2023/02/08	0	183.50	0	0.00	184.50	0	2,977	0.00%
2023/02/07	1	182.05	0	0.00	184.00	1	3,031	0.03%
2023/02/06	3	184.17	1	187.00	182.50	2	3,160	0.06%
2023/02/03	2	188.00	4	188.50	190.00	-2	3,245	-0.06%
2023/02/02	5.1	189.18	2	187.00	187.00	3.1	3,302	0.09%
2023/02/01	2	188.00	4	192.00	189.00	-2	3,302	-0.06%
2023/01/31	5	182.30	5	182.60	180.50	0	3,288	0.00%
2023/01/30	0.2	181.50	0	0.00	180.50	0.2	3,306	0.01%
2023/01/13	1	181.50	0	0.00	180.00	1	3,337	0.03%
2023/01/09	0	0.00	3	183.83	185.00	-3	3,375	-0.09%
2023/01/05	2	174.25	0	0.00	174.50	2	3,379	0.06%
2023/01/04	0	0.00	1	177.50	180.00	-1	3,390	-0.03%
2022/12/26	0	0.00	0.1	176.50	174.50	-0.1	3,538	0.00%
2022/12/23	2	173.50	2	178.00	176.50	0	3,618	0.00%
2022/12/21	2	172.00	0	0.00	172.50	2	3,715	0.05%
2022/12/16	2	184.50	1	188.00	182.00	1	3,560	0.03%
2022/12/13	3	190.33	2	187.50	187.00	1	3,497	0.03%
2022/12/12	4	193.75	4.1	190.04	189.50	-0.1	3,493	0.00%
2022/12/09	4	192.50	4	195.50	197.50	0	3,503	0.00%
2022/12/08	0	0.00	1	190.50	193.50	-1	3,518	-0.03%
2022/12/07	0	0.00	6	185.75	186.50	-6	3,491	-0.17%
2022/12/05	0.1	193.00	0	0.00	191.50	0.1	3,449	0.00%
2022/12/02	3	195.00	4	190.88	190.50	-1	3,496	-0.03%
2022/12/01	3	194.00	3	197.50	196.50	0	3,531	0.00%
2022/11/30	3	189.83	5	190.70	190.50	-2	3,578	-0.06%
2022/11/24	2	185.50	4	184.13	186.50	-2	3,610	-0.06%
2022/11/23	3	184.35	4.1	182.98	186.00	-1.1	3,528	-0.03%
2022/11/18	6.1	178.46	3	177.50	175.50	3.1	3,459	0.09%
2022/11/15	0	0.00	1	173.00	173.50	-1	3,494	-0.03%
2022/11/14	0	171.50	0	0.00	172.00	0	3,506	0.00%
2022/11/11	2	172.50	0	0.00	174.50	2	3,486	0.06%
2022/11/09	0	0.00	1	168.50	169.00	-1	3,468	-0.03%
2022/11/08	0	0.00	45	163.50	163.50	-45	3,503	-1.28%
2022/11/07	45	164.50	3	160.17	164.50	42	3,497	1.20%
2022/11/04	2	164.24	91	163.48	164.50	-89	3,471	-2.56%
2022/11/03	93	160.30	4	160.38	160.50	89	3,425	2.60%
2022/11/02	1	157.00	92	159.52	157.50	-91	3,363	-2.71%
2022/11/01	91	147.99	0	0.00	148.00	91	3,226	2.82%
2022/10/31	10	145.50	3	146.00	146.50	7	3,131	0.22%
2022/10/28	2	136.00	1	137.00	137.00	1	3,081	0.03%
2022/10/27	0	0.00	2	138.25	139.00	-2	3,076	-0.07%
2022/10/26	4	129.75	2	131.50	130.00	2	3,056	0.07%
2022/10/25	1	135.50	5	133.10	136.00	-4	3,023	-0.13%
2022/10/24	6	139.50	6	140.33	139.50	0	2,978	0.00%
2022/10/21	3	136.67	1	136.50	135.00	2	2,998	0.07%
2022/10/20	0	0.00	5	136.50	144.00	-5	2,976	-0.17%
2022/10/18	1	141.50	1	144.00	143.50	0	2,973	0.00%
2022/10/17	0	0.00	1	140.50	139.00	-1	3,036	-0.03%
2022/10/13	3	137.00	3	137.00	136.50	0	3,131	0.00%
2022/10/12	1	134.00	0	0.00	138.00	1	3,163	0.03%
2022/10/11	2	146.50	0	0.00	139.50	2	3,176	0.06%
2022/10/07	2	155.50	0	0.00	155.00	2	3,202	0.06%
2022/10/04	3	159.83	1	160.50	161.50	2	3,396	0.06%
2022/10/03	2	158.00	0	0.00	160.00	2	3,366	0.06%
2022/09/30	3	151.50	1	150.00	160.00	2	3,354	0.06%
2022/09/29	5	161.00	2	156.25	158.50	3	3,321	0.09%
2022/09/28	13	172.96	13	170.54	168.00	0	3,262	0.00%
2022/09/27	0	0.00	2	175.25	176.00	-2	3,188	-0.06%
2022/09/26	1	165.00	1	166.00	167.50	0	3,118	0.00%
2022/09/23	1	166.50	1	165.50	166.50	0	3,102	0.00%
2022/09/20	0	0.00	1	169.50	172.00	-1	3,078	-0.03%
2022/09/19	1	170.50	0	0.00	167.00	1	3,064	0.03%
2022/09/16	1	173.00	3	172.83	171.50	-2	3,070	-0.07%
2022/09/14	3	168.33	3	166.33	166.50	0	3,020	0.00%
2022/09/13	0	0.00	1	171.50	171.00	-1	3,027	-0.03%
2022/09/12	0	0.00	1	169.50	171.00	-1	3,028	-0.03%
2022/09/08	4	170.88	3	171.50	170.00	1	3,020	0.03%
2022/09/07	2	161.25	3	167.50	170.50	-1	2,975	-0.03%
2022/09/06	7	171.00	4	168.88	164.50	3	2,930	0.10%
2022/09/05	1	173.00	1	172.50	171.50	0	2,815	0.00%
2022/09/02	3.1	164.46	9	167.17	170.00	-6	2,688	-0.22%
2022/09/01	2	158.00	1	157.50	157.50	1	2,606	0.04%
2022/08/30	0	0.00	2.2	160.18	160.00	-2.2	2,629	-0.08%
2022/08/29	6	157.33	0	0.00	157.50	6	2,618	0.23%
2022/08/25	0	0.00	1	164.00	164.50	-1	2,592	-0.04%
2022/08/24	1	175.00	0.2	174.50	173.00	0.8	2,555	0.03%
2022/08/19	2	177.75	1	176.50	176.50	1	2,493	0.04%
2022/08/18	2	173.00	0	0.00	174.50	2	2,503	0.08%
2022/08/17	1	176.00	0	0.00	176.00	1	2,481	0.04%
2022/08/16	0.2	176.75	1	177.00	175.00	-0.8	2,477	-0.03%
2022/08/15	1	178.00	2	176.00	176.50	-1	2,462	-0.04%
2022/08/12	0.1	171.50	1	172.00	171.00	-0.9	2,394	-0.04%
2022/08/11	0.1	166.00	1	166.00	166.50	-0.9	2,376	-0.04%
2022/08/10	0	0.00	1	162.50	161.50	-1	2,381	-0.04%
2022/08/09	0	0.00	1	164.00	163.00	-1	2,380	-0.04%
2022/08/05	0	164.00	0	0.00	163.50	0	2,449	0.00%
2022/08/03	1	160.05	0	0.00	161.50	1	2,441	0.04%
2022/08/02	2	163.50	0	0.00	163.00	2	2,444	0.08%
2022/07/29	0	0.00	4	164.75	166.00	-4	2,395	-0.17%
2022/07/28	4	161.00	0	0.00	158.50	4	2,385	0.17%
2022/07/25	0	0.00	0.2	162.00	161.50	-0.2	2,369	-0.01%
2022/07/22	1	166.00	0	0.00	166.50	1	2,397	0.04%
2022/07/21	0	0.00	0.1	169.50	170.00	-0.1	2,338	0.00%
2022/07/20	0.2	166.00	1	165.50	163.50	-0.8	2,298	-0.03%
2022/07/19	1	160.00	0	0.00	160.00	1	2,216	0.05%
2022/07/15	0.1	152.50	0	0.00	154.50	0.1	2,104	0.00%
2022/07/13	2	149.00	2	148.75	149.00	0	1,957	0.00%
2022/07/12	1	162.00	0	0.00	151.50	1	1,835	0.05%
2022/07/11	0	0.00	1	168.00	168.00	-1	1,791	-0.06%
2022/07/04	1	169.00	0	0.00	172.50	1	1,732	0.06%
2022/07/01	1	178.50	2	179.00	173.50	-1	1,731	-0.06%
2022/06/30	3	180.33	1	182.00	178.50	2	1,713	0.12%
2022/06/28	1	187.00	2	188.50	191.50	-1	1,688	-0.06%
2022/06/23	1	186.00	0	0.00	185.50	1	1,640	0.06%
2022/06/22	2	188.25	2	189.25	184.00	0	1,614	0.00%
2022/06/21	1	197.00	2	195.50	197.00	-1	1,562	-0.06%
2022/06/20	2	200.50	2	200.75	195.50	0	1,538	0.00%
2022/06/17	2	206.00	2	204.75	206.00	0	1,509	0.00%
2022/06/16	4	214.57	4	219.50	212.50	0	1,477	0.00%
2022/06/15	2	225.25	1	224.50	224.00	1	1,456	0.07%
2022/06/14	1	227.50	2	228.50	228.00	-1	1,468	-0.07%
2022/06/13	2	233.50	0	0.00	233.00	2	1,470	0.14%
2022/06/08	2	241.50	3	239.67	239.50	-1	1,503	-0.07%
2022/06/07	0	0.00	1	233.00	232.50	-1	1,477	-0.07%
2022/06/06	0	0.00	2	229.75	230.00	-2	1,490	-0.13%
2022/05/31	1	232.50	0	0.00	232.50	1	1,536	0.07%
2022/05/27	2	231.50	1	241.00	232.50	1	1,540	0.06%
2022/05/26	0	0.00	2	233.75	233.00	-2	1,531	-0.13%
2022/05/25	2	227.25	0	0.00	226.00	2	1,537	0.13%
2022/05/23	1	229.50	0	0.00	226.00	1	1,578	0.06%
2022/05/19	0	0.00	1	222.50	226.00	-1	1,561	-0.06%
2022/05/18	1	227.00	0	0.00	227.50	1	1,547	0.06%
2022/05/16	1	228.50	2	218.50	219.50	-1	1,517	-0.07%
2022/05/13	3	222.83	4	224.00	224.00	-1	1,473	-0.07%
2022/05/09	0	0.00	0.1	211.50	210.50	-0.1	1,452	-0.01%
2022/05/04	0.1	221.00	0	0.00	222.00	0.1	1,487	0.01%
2022/04/28	1	218.02	1.5	217.62	216.00	-0.4	1,471	-0.03%
2022/04/27	1	227.50	1	231.00	233.00	0	1,431	0.00%
2022/04/21	0	245.50	0	0.00	245.00	0	1,511	0.00%
2022/04/18	0.1	234.00	0	0.00	234.50	0.1	1,572	0.00%
2022/04/11	1	235.00	0	0.00	240.00	1	1,717	0.06%
2022/04/08	0	257.00	1	256.00	257.00	-1	1,745	-0.06%
2022/03/30	0	0.00	1	263.00	261.00	-1	1,753	-0.06%
2022/03/28	0	260.50	0	0.00	261.00	0	1,798	0.00%
2022/03/17	0	250.50	0	0.00	258.50	0	1,923	0.00%
2022/03/15	3	249.50	0	0.00	249.00	3	1,958	0.15%
2022/03/11	0	0.00	0.1	253.00	253.00	-0.1	2,037	0.00%
2022/03/08	1	261.00	0	0.00	254.00	1	2,144	0.05%
2022/03/07	0	0.00	2	265.25	262.00	-2	2,204	-0.09%
2022/03/02	1	270.50	1	271.50	275.50	0	2,529	0.00%
2022/02/25	0	0.00	1.1	270.96	270.00	-1.1	2,809	-0.04%
2022/02/24	0	0.00	0.3	281.00	279.00	-0.3	2,769	-0.01%
2022/02/16	0	0.00	4	272.00	275.50	-4	2,826	-0.14%
2022/02/15	0	274.00	0	0.00	271.00	0	2,816	0.00%
2022/02/11	3	282.16	0	0.00	279.00	3	2,819	0.11%
2022/02/10	7	281.93	3	284.00	285.50	4	2,800	0.14%
2022/02/09	0	0.00	1	275.50	275.50	-1	2,765	-0.04%
2022/02/08	1	271.53	0	0.00	275.00	1	2,765	0.04%
2022/02/07	0	270.50	0	0.00	271.50	0	2,729	0.00%
2022/01/25	0	267.50	0	0.00	265.00	0	2,759	0.00%
2022/01/21	0	274.00	0	0.00	273.00	0	2,912	0.00%
2022/01/18	0.1	276.29	0	0.00	276.00	0.1	3,068	0.00%
2022/01/17	0.1	268.50	0	0.00	274.00	0.1	3,035	0.00%
2022/01/14	0.1	266.50	0	0.00	267.00	0.1	3,005	0.00%
2022/01/13	0.3	261.00	0.2	262.25	262.00	0.1	2,999	0.00%
2022/01/12	1	268.50	2.3	260.65	262.00	-1.3	3,013	-0.04%
2022/01/11	4	266.88	1	262.50	262.50	3	3,042	0.10%
2022/01/10	0	0.00	0	274.00	275.00	0	3,012	0.00%
2022/01/07	1.1	275.86	2	275.75	273.00	-0.9	3,006	-0.03%
2022/01/06	1.2	284.41	0.1	285.00	285.00	1.1	2,994	0.04%
2022/01/05	0	0.00	1	280.00	280.50	-1	2,959	-0.03%
2022/01/04	0.2	277.25	0	0.00	277.00	0.2	2,944	0.01%
2022/01/03	1.1	280.27	2	280.75	277.50	-0.9	2,917	-0.03%
2021/12/29	0	0.00	1	279.50	279.50	-1	2,985	-0.03%
2021/12/28	1.1	277.50	0	0.00	277.50	1.1	3,023	0.04%
2021/12/24	1	277.50	0	0.00	276.50	1	3,067	0.03%
2021/12/22	1	278.00	1	275.50	275.50	0	3,196	0.00%
2021/12/09	1	288.00	1	276.50	276.50	0	3,775	0.00%
2021/12/08	0	0.00	1	281.50	280.00	-1	3,740	-0.03%
2021/12/07	1	284.50	2.2	279.55	278.00	-1.2	3,726	-0.03%
2021/12/06	3	274.50	3	269.50	275.50	0	3,683	0.00%
2021/12/02	0.2	274.00	0	0.00	269.00	0.2	3,709	0.01%
2021/12/01	2	277.25	1.3	274.50	279.50	0.8	3,713	0.02%
2021/11/30	2	288.50	1	280.03	280.00	1	3,673	0.03%
2021/11/29	1	276.03	1	278.50	280.00	0	3,617	0.00%
2021/11/26	5.3	266.45	8	266.88	272.50	-2.8	3,556	-0.08%
2021/11/25	10	261.01	11	263.63	269.50	-1	3,423	-0.03%
2021/11/24	5	242.00	2	245.25	245.00	3	3,223	0.09%
2021/11/23	0	0.00	1	231.50	228.50	-1	3,137	-0.03%
2021/11/19	1	227.50	1	230.50	227.50	0	3,205	0.00%
2021/11/18	0	0.00	15	232.23	232.00	-15	3,259	-0.46%
2021/11/17	5	237.90	0	0.00	233.00	5	3,299	0.15%
2021/11/09	0	0.00	1	235.00	232.00	-1	3,672	-0.03%
2021/11/03	0	0.00	1	231.50	232.00	-1	3,768	-0.03%
2021/11/02	1	228.50	0	0.00	228.50	1	3,741	0.03%
2021/11/01	2	232.00	0	0.00	234.00	2	3,739	0.05%
2021/10/29	6	244.25	6	240.42	240.50	0	3,719	0.00%
2021/10/28	7	237.43	7	243.71	240.50	0	3,647	0.00%
2021/10/27	9	228.00	0	221.50	227.50	9	3,510	0.26%
2021/10/26	1	219.00	0	0.00	218.00	1	3,505	0.03%
2021/10/25	2	218.00	2	218.50	218.00	0	3,543	0.00%
2021/10/22	0	218.00	0	0.00	217.50	0	3,611	0.00%
2021/10/21	0	0.00	1	217.00	212.50	-1	3,630	-0.03%
2021/10/20	1	220.00	2	218.25	217.00	-1	3,648	-0.03%
2021/10/19	1	216.50	1	215.00	215.00	0	3,662	0.00%
2021/10/15	1	209.50	0	0.00	211.50	1	3,713	0.03%
2021/10/14	0	0.00	1	205.00	206.50	-1	3,801	-0.03%
2021/10/13	4	202.88	2	204.25	200.00	2	3,932	0.05%
2021/10/08	0	0.00	1	217.50	214.50	-1	4,063	-0.02%
2021/10/07	0	0.00	3	212.33	211.50	-3	4,235	-0.07%
2021/10/06	2	209.73	0	0.00	203.00	2	4,424	0.05%
2021/10/05	4	207.13	2.1	216.19	218.00	1.9	4,455	0.04%
2021/10/04	0	0.00	1.1	211.50	209.50	-1.1	4,614	-0.02%
2021/09/29	2	215.01	3	216.17	214.50	-1	4,766	-0.02%
2021/09/28	0	0.00	1	227.50	228.00	-1	4,759	-0.02%
2021/09/27	2	229.49	2	225.25	226.00	0	4,791	0.00%
2021/09/24	4.5	243.18	1.2	239.57	238.00	3.4	4,799	0.07%
2021/09/23	2	244.50	2.3	246.58	249.00	-0.3	4,906	-0.01%
2021/09/22	0	0.00	0.3	230.83	232.50	-0.3	4,880	-0.01%
2021/09/17	1.2	230.58	2	228.50	227.50	-0.8	4,910	-0.02%
2021/09/16	1	231.00	2.5	224.98	231.00	-1.5	4,935	-0.03%
2021/09/15	2.1	217.10	8	218.00	219.50	-5.9	4,949	-0.12%
2021/09/06	4	235.50	5	232.30	231.00	-1	5,819	-0.02%
2021/09/03	1	227.50	1	229.50	232.00	0	6,323	0.00%
2021/09/02	1	232.50	1	232.00	232.00	0	6,761	0.00%
2021/09/01	2	235.00	2	235.49	237.00	0	6,895	0.00%
2021/08/31	1	228.50	0	0.00	234.00	1	6,924	0.01%
2021/08/30	0.1	229.00	1	230.00	230.00	-0.9	6,954	-0.01%
2021/08/25	1.4	233.95	1	232.00	234.00	0.4	6,919	0.01%
2021/08/24	0	0.00	0	235.00	236.50	0	6,895	0.00%
2021/08/23	3.1	231.34	3	231.83	231.50	0.1	6,849	0.00%
2021/08/20	4	231.25	5	233.50	235.50	-1	6,776	-0.01%
2021/08/19	0.2	231.50	0.2	231.00	228.00	0.1	6,662	0.00%
2021/08/18	8	210.88	5	216.00	222.50	3	6,518	0.05%
2021/08/17	0	0.00	6	213.00	208.00	-6	6,446	-0.09%
2021/08/13	10	213.10	0	0.00	208.00	10	6,388	0.16%
2021/08/12	0	0.00	6	219.33	220.50	-6	6,348	-0.09%
2021/08/10	0	0.00	1	217.50	215.50	-1	6,296	-0.02%
2021/08/09	4.1	215.53	0	0.00	215.50	4.1	6,287	0.06%
2021/08/06	0.1	221.00	0	0.00	221.50	0.1	6,329	0.00%
2021/08/05	0	0.00	3	222.67	222.50	-3	6,370	-0.05%
2021/08/03	3	218.00	50.2	219.89	223.00	-47.2	6,436	-0.73%
2021/08/02	1	219.00	0	0.00	220.50	1	6,421	0.02%
2021/07/30	2	228.25	1	233.00	225.00	1	6,417	0.02%
2021/07/29	1	229.00	0	0.00	229.00	1	6,430	0.02%
2021/07/28	1	230.00	2	232.00	230.00	-1	6,440	-0.02%
2021/07/27	8	236.75	8	231.00	231.00	0	6,431	0.00%
2021/07/26	0	0.00	3	236.00	236.00	-3	6,489	-0.05%
2021/07/23	0	0.00	4	228.50	230.50	-4	6,497	-0.06%
2021/07/21	1	236.00	1	233.50	236.00	0	6,487	0.00%
2021/07/20	8.2	233.33	10	233.50	231.00	-1.9	6,444	-0.03%
2021/07/19	3	243.17	13.5	244.74	242.50	-10.5	6,365	-0.16%
2021/07/16	0.2	234.50	1.3	234.84	238.50	-1.2	6,324	-0.02%
2021/07/15	5.3	226.91	1	227.00	229.00	4.3	6,315	0.07%
2021/07/14	6	228.42	15.1	226.19	231.00	-9.1	6,357	-0.14%
2021/07/13	0	223.70	11	224.59	223.50	-11	6,213	-0.18%
2021/07/12	13.1	217.69	0	0.00	216.00	13.1	5,986	0.22%
2021/07/09	3.1	219.51	20	220.90	218.50	-16.9	5,895	-0.29%
2021/07/07	0	0.00	1	215.50	217.00	-1	5,702	-0.02%
2021/07/06	2	219.00	4	217.75	218.00	-2	5,637	-0.04%
2021/07/05	2.2	220.41	0	0.00	223.00	2.2	5,602	0.04%
2021/07/02	4	214.00	3	214.17	216.50	1	5,516	0.02%
2021/07/01	10.1	210.15	2.2	212.22	210.00	7.8	5,441	0.14%
2021/06/30	15.1	218.65	6	215.75	218.00	9.1	5,335	0.17%
2021/06/29	16	225.94	8.3	230.73	235.00	7.8	5,040	0.15%
2021/06/28	2	216.75	3.1	217.14	214.00	-1.1	4,878	-0.02%
2021/06/25	0	0.00	25	215.74	213.50	-25	4,808	-0.52%
2021/06/24	0	0.00	7.1	213.15	215.50	-7.1	4,769	-0.15%
2021/06/23	2.1	209.22	2	212.25	213.50	0.1	4,707	0.00%
2021/06/22	10.3	205.46	7.3	207.12	204.50	3	4,599	0.06%
2021/06/21	1.3	210.40	4.1	212.89	213.50	-2.9	4,411	-0.06%
2021/06/18	24.1	211.97	3.3	211.81	212.00	20.9	4,352	0.48%
2021/06/17	21	211.69	3	212.67	214.00	18	4,266	0.42%
2021/06/16	3.3	209.48	24	208.96	210.00	-20.7	4,131	-0.50%
2021/06/15	10.2	208.77	14.4	211.52	207.50	-4.2	3,979	-0.10%
2021/06/11	15	200.90	15	200.60	202.00	0	3,694	0.00%
2021/06/10	9	195.22	25.1	193.51	196.50	-16.1	3,145	-0.51%
2021/06/09	1.4	174.55	9.5	175.12	179.00	-8.1	2,673	-0.30%
2021/06/08	1.3	167.96	3.2	166.56	168.50	-1.9	2,532	-0.08%
2021/06/07	5.2	161.25	9	162.44	162.50	-3.8	2,494	-0.15%
2021/06/04	1	159.50	1	159.00	159.50	0	2,445	0.00%
2021/06/03	4	159.25	2	159.50	159.50	2	2,468	0.08%
2021/06/01	14.1	162.89	3	164.00	162.50	11.1	2,505	0.44%
2021/05/31	5	162.50	1	160.50	164.00	4	2,524	0.16%
2021/05/28	3	159.00	2	159.75	158.50	1	2,522	0.04%
2021/05/27	1	157.50	0	0.00	157.00	1	2,634	0.04%
2021/05/26	12	160.33	1	160.50	159.50	11	2,751	0.40%
2021/05/25	1.1	161.55	3	160.67	161.00	-1.9	2,825	-0.07%
2021/05/24	6.1	155.61	1	158.00	158.50	5.1	2,887	0.18%
2021/05/21	35	156.01	0	0.00	156.50	35	2,900	1.21%
2021/05/20	3	158.33	0	0.00	156.50	3	2,927	0.10%
2021/05/19	12	158.17	0	0.00	158.50	12	3,030	0.40%
2021/05/17	4	150.13	8.1	149.63	155.00	-4.1	3,084	-0.13%
2021/05/14	0.1	159.00	20	155.65	157.00	-19.9	3,134	-0.63%
2021/05/13	1	146.00	1	152.00	151.50	0	3,092	0.00%
2021/05/12	4.1	150.12	2	149.25	150.00	2.1	3,057	0.07%
2021/05/11	1	159.00	2	162.02	161.00	-1	2,989	-0.03%
2021/05/10	1	168.00	0	169.50	168.00	1	2,951	0.03%
2021/05/07	0	170.00	2	171.50	172.50	-2	2,970	-0.07%
2021/05/06	1	163.00	1.1	167.93	166.50	-0.1	2,982	0.00%
2021/05/05	2	167.50	0	0.00	165.00	2	2,958	0.07%
2021/05/04	1	171.00	2	171.50	173.00	-1	2,940	-0.03%
2021/05/03	0	0.00	2	181.75	179.50	-2	2,904	-0.07%
2021/04/29	1	175.50	0.8	176.00	178.00	0.2	2,873	0.01%
2021/04/28	2	177.00	2	178.00	178.50	0	2,868	0.00%
2021/04/27	0.1	182.00	0	0.00	182.00	0.1	2,856	0.00%
2021/04/26	0.1	181.50	1	182.00	182.00	-0.9	2,860	-0.03%
2021/04/23	0.1	179.14	0.2	179.50	179.50	0	2,857	0.00%
2021/04/22	1	183.50	5.1	178.47	175.00	-4.1	2,904	-0.14%
2021/04/21	11.2	179.11	5	178.50	181.00	6.2	2,884	0.21%
2021/04/20	6.1	174.60	9	174.78	175.50	-2.9	2,832	-0.10%
2021/04/19	2.1	168.78	1	167.50	169.50	1.1	2,750	0.04%
2021/04/15	0.2	168.26	0	0.00	168.50	0.2	2,747	0.01%
2021/04/14	3	173.17	5	172.40	169.00	-2	2,753	-0.07%
2021/04/13	0	0.00	4	170.50	167.00	-4	2,743	-0.15%
2021/04/12	1.1	170.04	0	0.00	170.00	1.1	2,787	0.04%
2021/04/09	17	172.26	2	172.25	169.00	15	2,815	0.53%
2021/04/08	0.1	171.50	5	171.10	171.50	-4.9	2,808	-0.17%
2021/04/06	3	168.00	1	167.00	167.50	2	2,799	0.07%
2021/03/30	1	171.00	0.4	170.00	170.00	0.7	2,831	0.02%
2021/03/29	1.1	170.05	4	170.38	171.00	-2.9	2,947	-0.10%
2021/03/25	2	166.00	0	0.00	165.00	2	2,934	0.07%
2021/03/24	1.1	167.56	0	0.00	168.00	1.1	2,935	0.04%
2021/03/23	0	0.00	5.1	171.18	169.00	-5.1	2,947	-0.17%
2021/03/22	0.1	169.50	0	0.00	170.00	0.1	2,968	0.00%
2021/03/17	1	168.50	0	0.00	168.00	1	3,038	0.03%
2021/03/15	7	168.50	0	0.00	168.50	7	3,166	0.22%
2021/03/12	1	168.50	11	170.27	169.50	-10	3,180	-0.31%
2021/03/11	0	0.00	1	168.50	167.50	-1	3,187	-0.03%
2021/03/10	1.1	167.17	4	167.13	166.00	-2.9	3,174	-0.09%
2021/03/09	3	163.17	1	165.50	165.50	2	3,196	0.06%
2021/03/08	10	167.55	8	169.69	166.00	2	3,191	0.06%
2021/03/05	9.1	167.75	1	167.50	167.50	8.1	3,185	0.25%
2021/03/04	0	0.00	2	172.50	170.00	-2	3,169	-0.06%
2021/03/03	4.1	167.84	5	171.30	172.00	-0.9	3,145	-0.03%
2021/03/02	7	173.14	15	174.23	169.00	-8	3,132	-0.26%
2021/02/26	6	163.42	12.1	166.50	169.00	-6.1	3,074	-0.20%
2021/02/25	6	164.25	2	165.25	163.00	4	2,982	0.13%
2021/02/24	18	170.78	16	168.59	166.50	2	2,927	0.07%
2021/02/23	4	166.25	1	167.00	169.00	3	2,907	0.10%
2021/02/22	8.1	168.45	2	168.00	168.50	6.1	3,006	0.20%
2021/02/19	9	166.78	16.1	168.72	169.00	-7.1	3,025	-0.23%
2021/02/18	4	165.25	9	164.72	164.50	-5	3,009	-0.17%
2021/02/17	4.1	162.50	7	164.50	164.00	-2.9	3,109	-0.09%
2021/02/05	4	160.25	4	161.50	161.50	0	3,085	0.00%
2021/02/04	1	157.50	6.1	157.08	157.00	-5.1	3,021	-0.17%
2021/02/03	0	0.00	0.1	155.54	155.00	-0.1	3,044	0.00%
2021/02/02	1	155.50	4.3	155.53	155.00	-3.3	3,051	-0.11%
2021/02/01	3	151.50	2	151.25	152.50	1	3,051	0.03%
2021/01/29	3	154.67	1	155.50	150.50	2	3,059	0.07%
2021/01/28	3	158.50	2	160.00	156.50	1	3,028	0.03%
2021/01/27	0	0.00	2	162.50	162.50	-2	3,002	-0.07%
2021/01/26	0	0.00	3.1	160.65	161.00	-3.1	3,034	-0.10%
2021/01/25	2	159.50	2	160.00	161.00	0	3,053	0.00%
2021/01/22	0.1	158.50	5	159.80	161.50	-4.9	3,034	-0.16%
2021/01/21	3	156.17	1	155.50	156.00	2	2,990	0.07%
2021/01/20	3	155.17	0	0.00	155.00	3	2,978	0.10%
2021/01/18	0	0.00	1	159.00	159.50	-1	2,926	-0.03%
2021/01/15	4	164.38	1.2	166.69	161.00	2.8	2,897	0.10%
2021/01/14	9.1	160.82	13	163.12	165.50	-3.9	2,845	-0.14%
2021/01/13	2	159.50	1	160.00	159.50	1	2,762	0.04%
2021/01/12	3	158.17	1	157.00	157.00	2	2,771	0.07%
2021/01/11	3	160.33	0	0.00	161.00	3	2,833	0.11%
2021/01/08	0	0.00	2.1	158.05	159.00	-2.1	2,821	-0.07%
2021/01/07	0	0.00	2	157.75	157.50	-2	2,801	-0.07%
2021/01/06	4	158.88	3	159.33	155.50	1	2,791	0.04%
2021/01/05	4	159.38	1	158.50	159.00	3	2,719	0.11%
2021/01/04	2	155.75	0	0.00	156.50	2	2,691	0.07%
2020/12/31	0.1	158.00	1	157.00	157.00	-0.9	2,668	-0.03%
2020/12/30	1	155.50	0	156.00	155.50	1	2,650	0.04%
2020/12/29	4	157.25	3	156.00	156.00	1	2,699	0.04%
2020/12/28	2.1	156.78	1	156.50	157.00	1.1	2,691	0.04%
2020/12/25	2	157.75	1	157.00	157.50	1	2,700	0.04%
2020/12/24	2	158.00	2	158.75	157.50	0	2,711	0.00%
2020/12/23	3	158.17	8	158.69	157.00	-5	2,705	-0.18%
2020/12/22	1	156.00	1	153.00	153.00	0	2,671	0.00%
2020/12/15	1	151.01	0	0.00	150.50	1	2,676	0.04%
2020/12/11	8	152.25	0	0.00	153.00	8	2,705	0.30%
2020/12/10	2	155.50	3	156.00	155.00	-1	2,689	-0.04%
2020/12/09	0	0.00	4	159.88	161.00	-4	2,652	-0.15%
2020/12/07	2	155.00	1	155.50	154.00	1	2,702	0.04%
2020/12/04	4	156.88	0	0.00	157.00	4	2,721	0.15%
2020/12/02	0	0.00	2	158.25	158.00	-2	2,831	-0.07%
2020/11/30	2	156.75	0	0.00	156.00	2	2,910	0.07%
2020/11/27	0	0.00	1	155.00	157.00	-1	2,904	-0.03%
2020/11/25	3	154.67	2	157.50	152.50	1	2,910	0.03%
2020/11/24	1	156.50	0	0.00	156.00	1	2,899	0.03%
2020/11/23	0	0.00	1	155.51	156.00	-1	2,957	-0.03%
2020/11/20	0	155.75	3	156.83	156.50	-3	2,964	-0.10%
2020/11/19	6	155.17	1	155.00	155.50	5	2,993	0.17%
2020/11/18	1	160.00	1	159.50	160.00	0	2,919	0.00%
2020/11/17	6	164.58	0	0.00	162.00	6	2,946	0.20%
2020/11/16	1	161.50	12.1	162.01	163.00	-11.1	3,021	-0.37%
2020/11/13	2	151.75	0	0.00	153.50	2	2,923	0.07%
2020/11/11	0	0.00	7.2	150.50	152.50	-7.2	2,920	-0.25%
2020/11/10	0.1	147.00	3	148.50	147.50	-2.9	2,892	-0.10%
2020/11/09	2	146.75	5	148.00	147.50	-3	2,891	-0.10%
2020/11/05	1	146.50	0	0.00	147.50	1	2,907	0.03%
2020/11/04	0	0.00	1	147.00	148.00	-1	2,951	-0.03%
2020/11/03	6	145.58	0	0.00	145.50	6	2,976	0.20%
2020/10/30	0	0.00	1	150.50	150.00	-1	2,997	-0.03%
2020/10/29	1	149.96	1	148.50	151.00	0	3,088	0.00%
2020/10/28	7	152.07	3	150.33	150.50	4	3,214	0.12%
2020/10/27	1	152.50	0	0.00	153.50	1	3,302	0.03%
2020/10/26	1	155.00	6	155.50	154.00	-5	3,341	-0.15%
2020/10/23	2	154.00	0	0.00	154.50	2	3,363	0.06%
2020/10/22	2	153.50	0	0.00	154.50	2	3,432	0.06%
2020/10/21	1	156.00	0	0.00	156.00	1	3,451	0.03%
2020/10/20	1.1	157.50	2	157.00	156.50	-0.9	3,530	-0.03%
2020/10/19	0	0.00	5	153.60	156.00	-5	3,701	-0.14%
2020/10/16	0	0.00	1	151.00	150.00	-1	3,652	-0.03%
2020/10/15	0	0.00	2	149.00	150.00	-2	3,715	-0.05%
2020/10/14	2	148.01	1	149.00	148.00	1	3,755	0.03%
2020/10/13	1	148.50	0	0.00	148.00	1	3,778	0.03%
2020/10/12	9	149.78	9	150.89	149.50	0	3,795	0.00%
2020/10/08	3	152.33	1	154.50	152.50	2	3,848	0.05%
2020/10/07	2	153.00	1	152.00	153.50	1	4,063	0.02%
2020/10/06	2	153.00	1	154.00	153.00	1	4,085	0.02%
2020/09/30	0	0.00	1	145.50	146.00	-1	4,134	-0.02%
2020/09/29	2	143.00	0	0.00	143.00	2	4,169	0.05%
2020/09/28	1	143.50	0	0.00	143.00	1	4,235	0.02%
2020/09/25	4	143.38	2	143.25	144.50	2	4,297	0.05%
2020/09/24	0	0.00	4	150.75	150.00	-4	4,313	-0.09%
2020/09/23	1	154.00	1	157.00	152.50	0	4,365	0.00%
2020/09/22	1.1	153.14	0	0.00	154.00	1.1	4,421	0.02%
2020/09/21	1	156.50	1	155.50	155.00	0	4,457	0.00%
2020/09/18	1	159.00	1.1	159.95	159.00	-0.1	4,554	0.00%
2020/09/16	0	0.00	2	157.75	156.50	-2	4,614	-0.04%
2020/09/14	0.1	156.00	1	155.00	156.00	-0.9	4,646	-0.02%
2020/09/11	4	150.50	1	149.50	149.50	3	4,703	0.06%
2020/09/10	1	156.00	0	0.00	154.00	1	4,749	0.02%
2020/09/09	1	153.50	0	0.00	155.50	1	4,846	0.02%
2020/09/08	0	0.00	1	157.00	156.50	-1	4,825	-0.02%
2020/09/07	13	163.00	3	160.83	158.50	10	4,823	0.21%
2020/09/04	3	165.67	5	166.60	169.00	-2	4,819	-0.04%
2020/09/03	4	169.38	5	168.20	167.00	-1	4,822	-0.02%
2020/09/02	9	171.44	1	172.50	172.50	8	4,812	0.17%
2020/09/01	2	170.00	0	0.00	171.50	2	4,829	0.04%
2020/08/31	4	170.50	13	169.92	170.00	-9	4,861	-0.19%
2020/08/28	12	171.71	1	171.00	171.00	11	4,879	0.23%
2020/08/27	3	179.83	4.1	179.51	175.00	-1.1	4,868	-0.02%
2020/08/26	2.1	176.00	0	0.00	176.00	2.1	4,822	0.04%
2020/08/25	3	176.33	10.1	177.18	175.00	-7.1	4,831	-0.15%
2020/08/24	2	169.75	1	171.00	172.00	1	4,779	0.02%
2020/08/21	6	169.75	10	167.25	171.50	-4	4,811	-0.08%
2020/08/20	12	161.46	27	167.14	160.00	-15	4,824	-0.31%
2020/08/19	17	169.06	4	169.88	167.50	13	4,844	0.27%
2020/08/18	10.1	169.50	0	0.00	168.00	10.1	4,938	0.20%
2020/08/17	1	168.00	1	168.00	170.00	0	5,018	0.00%
2020/08/14	0	0.00	1	169.50	170.50	-1	5,221	-0.02%
2020/08/13	1	171.00	0	0.00	169.00	1	5,247	0.02%
2020/08/12	28	168.55	24	169.79	170.50	4	5,302	0.08%
2020/08/11	1.1	170.05	9	169.83	170.50	-7.9	5,475	-0.14%
2020/08/10	10	171.40	0	0.00	169.00	10	5,505	0.18%
2020/08/07	1	173.50	1	173.50	174.00	0	5,513	0.00%
2020/08/06	7.1	174.24	0	0.00	175.00	7.1	5,573	0.13%
2020/08/05	1	181.00	0.1	180.50	179.50	0.9	5,582	0.02%
2020/08/04	3	178.67	2	179.00	177.00	1	5,671	0.02%
2020/08/03	14	175.25	12.1	174.70	174.00	1.9	5,793	0.03%
2020/07/31	1.1	176.96	7	173.64	177.00	-5.9	5,763	-0.10%
2020/07/30	3	172.00	11.1	171.68	171.50	-8.1	5,751	-0.14%
2020/07/29	16	167.88	25	168.94	169.50	-9	5,944	-0.15%
2020/07/28	34	171.90	32	170.14	167.00	2	6,064	0.03%
2020/07/27	0	0.00	1	169.50	169.50	-1	6,095	-0.02%
2020/07/24	19.1	169.68	14	170.14	168.00	5.1	6,096	0.08%
2020/07/23	24	167.75	64.1	169.69	173.00	-40.1	6,042	-0.66%
2020/07/22	13	165.00	1	164.50	164.00	12	5,865	0.20%
2020/07/21	1.1	164.00	4	164.13	164.00	-2.9	5,847	-0.05%
2020/07/20	0	0.00	2	161.00	160.00	-2	5,800	-0.03%
2020/07/16	0	0.00	1	159.50	159.50	-1	5,789	-0.02%
2020/07/15	7	161.21	2	161.75	158.50	5	5,784	0.09%
2020/07/14	5	162.40	4	163.13	160.00	1	5,768	0.02%
2020/07/13	1	157.50	0	0.00	157.00	1	5,604	0.02%
2020/07/10	3	157.00	1	157.00	156.00	2	5,639	0.04%
2020/07/09	0	163.00	2	162.50	161.50	-2	5,612	-0.04%
2020/07/08	2	160.50	2	161.50	163.00	0	5,584	0.00%
2020/07/07	0	0.00	1	163.00	162.00	-1	5,555	-0.02%
2020/07/06	2	168.50	5	166.70	167.00	-3	5,503	-0.05%
2020/07/03	5	164.90	5	166.50	166.50	0	5,485	0.00%
2020/07/02	5	161.90	2	163.00	162.50	3	5,469	0.05%
2020/07/01	10	158.95	9	159.83	159.50	1	5,525	0.02%
2020/06/30	10	159.90	7	159.50	159.50	3	5,477	0.05%
2020/06/29	1	157.50	11	158.32	158.50	-10	5,470	-0.18%
2020/06/24	11	155.59	0	0.00	154.50	11	5,387	0.20%
2020/06/22	1	159.50	0	0.00	159.00	1	5,388	0.02%
2020/06/19	4.1	161.99	2	160.50	161.00	2.1	5,449	0.04%
2020/06/18	3	162.17	4	161.75	162.50	-1	5,435	-0.02%
2020/06/17	6	158.75	1.1	158.50	158.00	4.9	5,378	0.09%
2020/06/16	1	154.50	6	157.08	159.00	-5	5,352	-0.09%
2020/06/15	9.1	149.88	8	151.50	149.50	1.1	5,300	0.02%
2020/06/12	4	146.63	2	148.25	149.00	2	5,341	0.04%
2020/06/11	1	151.00	0	0.00	149.00	1	5,362	0.02%
2020/06/10	0	0.00	2	154.25	155.00	-2	5,315	-0.04%
2020/06/09	3	150.83	2	151.75	151.50	1	5,398	0.02%
2020/06/08	2	149.50	1	149.00	148.50	1	5,491	0.02%
2020/06/03	0	0.00	5	150.30	151.00	-5	5,575	-0.09%
2020/06/02	12	150.67	15	150.10	149.00	-3	5,606	-0.05%
2020/05/28	3	150.33	3	149.83	148.00	0	5,641	0.00%
2020/05/27	7	152.79	7	153.79	152.00	0	5,630	0.00%
2020/05/26	3	153.33	8	153.50	153.00	-5	5,605	-0.09%
2020/05/25	4	147.88	6	147.92	148.00	-2	5,467	-0.04%
2020/05/22	2	145.25	4	145.63	143.00	-2	5,360	-0.04%
2020/05/21	1	143.00	8.1	145.71	147.00	-7.1	5,300	-0.13%
2020/05/20	0	0.00	2	136.00	135.50	-2	5,122	-0.04%
2020/05/19	2	136.50	3	136.33	135.00	-1	5,135	-0.02%
2020/05/18	16	135.22	16	137.34	134.00	0	5,106	0.00%
2020/05/15	16.1	142.54	14	143.68	144.00	2.1	4,946	0.04%
2020/05/14	2	144.50	4	143.13	141.00	-2	4,963	-0.04%
2020/05/13	27	145.70	22	145.45	145.50	5	4,927	0.10%
2020/05/12	4	145.50	5	145.00	144.00	-1	4,894	-0.02%
2020/05/11	8	146.19	1.1	146.74	146.00	6.9	4,952	0.14%
2020/05/08	4.1	141.94	21.1	142.96	144.00	-17	4,862	-0.35%
2020/05/07	1	138.00	1	137.00	137.50	0	4,729	0.00%
2020/05/06	6	133.33	0	0.00	134.00	6	4,677	0.13%
2020/05/05	9.1	134.47	21	134.67	132.00	-11.9	4,652	-0.26%
2020/05/04	6	130.50	2	131.50	130.50	4	4,519	0.09%
2020/04/30	3	125.83	9	126.56	130.00	-6	4,509	-0.13%
2020/04/29	6	124.00	0	0.00	124.50	6	4,588	0.13%
2020/04/28	4	122.50	0	0.00	123.50	4	4,750	0.08%
2020/04/23	1	121.00	0	0.00	123.00	1	4,852	0.02%
2020/04/20	0	0.00	1	122.00	124.50	-1	4,968	-0.02%
2020/04/17	0	0.00	1	123.50	123.00	-1	5,041	-0.02%
2020/04/15	1	123.00	6	123.83	123.00	-5	5,046	-0.10%
2020/04/14	1	120.50	9	119.83	120.00	-8	5,035	-0.16%
2020/04/13	0	0.00	12.1	117.99	117.00	-12.1	5,095	-0.24%
2020/04/10	1	115.00	0	0.00	117.00	1	5,134	0.02%
2020/04/09	5	116.00	3	118.00	115.00	2	5,231	0.04%
2020/04/08	10	117.05	3	117.50	117.00	7	5,322	0.13%
2020/04/07	13.1	115.92	6	117.00	116.00	7.1	5,334	0.13%
2020/04/06	3	111.33	13	111.15	114.00	-10	5,373	-0.19%
2020/04/01	1	107.00	0	0.00	107.00	1	5,386	0.02%
2020/03/31	8	106.69	0	0.00	106.00	8	5,684	0.14%
2020/03/30	5	106.00	0	0.00	108.00	5	5,909	0.08%
2020/03/27	0	0.00	5	108.20	105.50	-5	5,896	-0.08%
2020/03/26	2	106.00	2	105.75	106.50	0	5,861	0.00%
2020/03/25	2	105.50	3	106.33	105.50	-1	5,822	-0.02%
2020/03/24	0	0.00	2	100.05	99.60	-2	5,763	-0.03%
2020/03/23	2	92.50	0	0.00	92.60	2	5,773	0.03%
2020/03/20	1	97.50	3	97.50	97.50	-2	5,760	-0.03%
2020/03/19	2	91.25	1	90.10	90.00	1	5,736	0.02%
2020/03/18	2	101.75	2	102.50	100.00	0	5,755	0.00%
2020/03/16	3	105.67	4	108.00	104.50	-1	5,664	-0.02%
2020/03/13	7	104.93	9	105.78	109.00	-2	5,656	-0.04%
2020/03/12	17	116.00	8	115.75	115.50	9	5,564	0.16%
2020/03/11	0	0.00	1	125.50	125.50	-1	5,449	-0.02%
2020/03/10	0	0.00	5	123.40	125.50	-5	5,433	-0.09%
2020/03/09	7	120.14	1	124.00	119.00	6	5,367	0.11%
2020/03/06	1	125.00	19	125.47	125.50	-18	5,320	-0.34%
2020/03/05	1	124.00	1	125.00	123.50	0	5,330	0.00%
2020/03/04	2	121.75	1	122.50	122.50	1	5,336	0.02%
2020/03/03	1	123.50	11	122.73	123.50	-10	5,354	-0.19%
2020/02/27	34	122.00	3	119.33	120.00	31	5,411	0.57%
2020/02/26	0	0.00	0.1	129.00	128.00	-0.1	5,350	0.00%
2020/02/25	0	0.00	3	127.00	127.00	-3	5,339	-0.06%
2020/02/24	0.1	126.50	0	0.00	126.50	0.1	5,387	0.00%
2020/02/20	1	129.50	4.1	129.81	127.50	-3.1	5,410	-0.06%
2020/02/19	0	0.00	2	127.75	127.50	-2	5,414	-0.04%
2020/02/18	1	127.50	10	128.00	128.50	-9	5,441	-0.17%
2020/02/17	0	0.00	3	128.50	128.50	-3	5,496	-0.05%
2020/02/14	0	0.00	1	128.50	128.50	-1	5,517	-0.02%
2020/02/13	2	126.75	1.1	127.89	127.50	0.9	5,663	0.02%
2020/02/12	1	127.00	7	125.14	127.50	-6	5,725	-0.10%
2020/02/11	0	0.00	1	121.00	120.50	-1	5,696	-0.02%
2020/02/10	5	116.40	3	118.00	117.50	2	5,887	0.03%
2020/02/07	1	117.50	1	119.00	117.50	0	6,058	0.00%
2020/02/06	2	120.50	1	121.00	121.00	1	6,165	0.02%
2020/02/05	6	118.92	2	119.00	118.50	4	6,355	0.06%
2020/02/04	0	0.00	2	117.75	119.50	-2	6,449	-0.03%
2020/02/03	3	110.83	3	110.50	112.00	0	6,647	0.00%
2020/01/31	2	116.50	0	0.00	115.50	2	6,521	0.03%
2020/01/30	6	122.67	1	123.50	122.50	5	6,415	0.08%
2020/01/20	4	135.25	4	136.00	136.00	0	6,360	0.00%
2020/01/16	0	0.00	2	133.00	134.50	-2	6,364	-0.03%
2020/01/15	6	133.92	2	133.00	132.00	4	6,397	0.06%
2020/01/13	0	0.00	6	133.50	134.50	-6	6,416	-0.09%
2020/01/09	2	130.75	6	130.83	131.00	-4	6,502	-0.06%
2020/01/08	6	128.42	0	0.00	127.00	6	6,533	0.09%
2020/01/07	3	129.50	6	129.67	129.50	-3	6,544	-0.05%
2020/01/06	1	133.00	2	131.75	132.00	-1	6,526	-0.02%
2020/01/03	7	134.36	13	136.27	133.00	-6	6,586	-0.09%
2020/01/02	3	136.67	9	137.39	137.50	-6	6,633	-0.09%
2019/12/31	0	0.00	10.1	137.49	137.00	-10.1	6,621	-0.15%
2019/12/30	4	136.50	5	136.70	136.50	-1	6,600	-0.02%
2019/12/27	23.1	136.69	10	136.55	135.00	13.1	6,597	0.20%
2019/12/26	32.1	134.89	60	134.99	135.50	-27.9	6,497	-0.43%
2019/12/25	9	129.94	13.1	130.01	131.50	-4.1	6,244	-0.07%
2019/12/24	3	125.17	0	0.00	125.00	3	6,056	0.05%
2019/12/23	0	0.00	2	124.75	125.00	-2	6,086	-0.03%
2019/12/19	0.1	124.50	1	124.00	124.50	-0.9	6,160	-0.01%
2019/12/17	1	124.50	0	0.00	124.50	1	6,162	0.02%
2019/12/16	0	0.00	2	124.50	125.00	-2	6,203	-0.03%
2019/12/13	2	120.00	2	122.25	123.50	0	6,311	0.00%
2019/12/12	7	122.29	0	0.00	121.00	7	6,307	0.11%
2019/12/11	0	0.00	1	122.00	122.00	-1	6,443	-0.02%
2019/12/10	4	122.13	1	122.50	121.50	3	6,726	0.04%
2019/12/09	1	124.00	0	0.00	123.00	1	6,764	0.01%
2019/12/06	1	122.50	0	0.00	123.00	1	6,779	0.01%
2019/12/05	0	0.00	1	125.50	123.00	-1	6,943	-0.01%
2019/12/04	1	122.50	1	122.50	122.00	0	7,002	0.00%
2019/12/02	1	120.50	0	0.00	120.00	1	7,182	0.01%
2019/11/29	4	122.50	4	124.00	122.00	0	7,139	0.00%
2019/11/28	2	125.50	1	125.00	125.50	1	7,159	0.01%
2019/11/27	6	126.92	3	126.83	127.00	3	7,234	0.04%
2019/11/26	6	126.42	7	126.00	126.00	-1	7,256	-0.01%
2019/11/25	0	0.00	2.2	122.00	122.00	-2.2	7,193	-0.03%
2019/11/22	1	122.00	0	0.00	121.00	1	7,273	0.01%
2019/11/20	2	121.25	0	0.00	121.50	2	7,361	0.03%
2019/11/19	1	125.50	1	124.00	125.00	0	7,409	0.00%
2019/11/18	2	124.50	2	127.50	124.50	0	7,413	0.00%
2019/11/15	4	127.25	0	126.00	126.50	4	7,478	0.05%
2019/11/14	3	125.67	3	125.50	126.00	0	7,486	0.00%
2019/11/13	0	0.00	2	125.25	125.50	-2	7,477	-0.03%
2019/11/12	1	121.50	3	123.00	124.00	-2	7,479	-0.03%
2019/11/11	1	120.00	3	117.83	117.50	-2	7,539	-0.03%
2019/11/08	4	119.38	2	118.50	119.00	2	7,534	0.03%
2019/11/07	21	121.31	6	121.17	121.00	15	7,592	0.20%
2019/11/06	13	127.73	2	128.25	125.00	11	7,518	0.15%
2019/11/05	12	130.33	1	133.00	130.50	11	7,426	0.15%
2019/11/04	11	132.64	3	134.50	131.00	8	7,382	0.11%
2019/11/01	4.1	130.46	7	130.57	133.00	-2.9	7,208	-0.04%
2019/10/31	31	130.39	29	129.84	127.50	2	7,219	0.03%
2019/10/30	1	127.00	4	125.00	125.50	-3	7,228	-0.04%
2019/10/29	3	129.50	12	127.25	126.00	-9	7,315	-0.12%
2019/10/28	2	129.00	0	0.00	129.50	2	7,375	0.03%
2019/10/25	5	129.40	0	0.00	128.00	5	7,378	0.07%
2019/10/24	1	129.00	0	0.00	129.00	1	7,422	0.01%
2019/10/23	3	128.00	1	129.00	128.00	2	7,488	0.03%
2019/10/22	7	131.50	4	132.63	130.50	3	7,499	0.04%
2019/10/21	4	128.13	6	128.75	128.50	-2	7,552	-0.03%
2019/10/18	0	0.00	2	127.25	127.50	-2	7,800	-0.03%
2019/10/17	2	123.50	1	124.50	124.50	1	7,819	0.01%
2019/10/16	12	122.42	10	119.50	122.50	2	7,800	0.03%
2019/10/15	5	125.30	4	123.75	123.50	1	7,789	0.01%
2019/10/14	0	0.00	1	128.00	126.50	-1	7,838	-0.01%
2019/10/09	4	122.88	6	122.75	124.00	-2	7,876	-0.03%
2019/10/08	14	127.96	0	0.00	125.00	14	7,870	0.18%
2019/10/07	2	128.00	2	130.25	131.50	0	7,906	0.00%
2019/10/04	8	128.25	6	127.50	127.50	2	7,970	0.03%
2019/10/03	3	126.17	4	126.00	126.50	-1	7,966	-0.01%
2019/10/02	0	0.00	3	129.67	129.00	-3	7,944	-0.04%
2019/10/01	3	128.50	0	0.00	129.50	3	7,933	0.04%
2019/09/27	1	129.50	1	124.50	125.50	0	7,941	0.00%
2019/09/26	1	130.50	1	132.00	130.00	0	7,968	0.00%
2019/09/25	2	128.50	1	130.50	128.50	1	8,040	0.01%
2019/09/24	16	130.44	11	129.82	128.50	5	8,341	0.06%
2019/09/23	3	131.17	3	130.00	130.50	0	8,363	0.00%
2019/09/20	4	132.50	4	132.00	133.00	0	8,474	0.00%
2019/09/19	2	132.00	2	133.00	132.00	0	8,483	0.00%
2019/09/18	9	135.83	3	135.50	134.50	6	8,440	0.07%
2019/09/17	1	141.00	6	140.17	140.00	-5	8,313	-0.06%
2019/09/16	16	137.63	16	136.59	139.00	0	8,364	0.00%
2019/09/12	6	136.08	17	134.62	136.00	-11	8,359	-0.13%
2019/09/11	8	129.75	5	130.00	130.00	3	8,218	0.04%
2019/09/10	2	128.50	0	0.00	127.50	2	8,177	0.02%
2019/09/09	5	129.10	6	127.75	128.00	-1	8,163	-0.01%
2019/09/06	12	137.71	0	0.00	135.50	12	8,020	0.15%
2019/09/05	8	137.81	6	139.42	139.50	2	8,001	0.02%
2019/09/03	1	133.00	2	133.50	133.50	-1	8,053	-0.01%
2019/09/02	4	131.38	4	134.25	133.50	0	8,114	0.00%
2019/08/30	4	132.38	1	137.50	132.00	3	8,096	0.04%
2019/08/29	0	0.00	3	135.67	136.50	-3	8,041	-0.04%
2019/08/26	1	135.50	1	133.00	131.50	0	8,014	0.00%
2019/08/23	3	135.50	2	137.50	139.00	1	7,968	0.01%
2019/08/22	7	140.07	7	138.64	139.50	0	7,947	0.00%
2019/08/21	1	136.50	4	136.50	137.00	-3	7,910	-0.04%
2019/08/20	4	137.50	7	138.29	135.50	-3	7,986	-0.04%
2019/08/19	5	135.10	6	134.25	134.00	-1	7,943	-0.01%
2019/08/16	5	131.70	5	133.80	131.50	0	7,919	0.00%
2019/08/15	7	131.71	4	131.88	132.50	3	7,896	0.04%
2019/08/14	4	133.50	11	133.45	134.50	-7	7,857	-0.09%
2019/08/13	0	0.00	10	126.00	127.00	-10	7,700	-0.13%
2019/08/12	6	126.83	16	128.47	125.00	-10	7,680	-0.13%
2019/08/08	6	124.67	7	125.50	126.00	-1	7,580	-0.01%
2019/08/07	1	123.00	7	123.21	121.50	-6	7,480	-0.08%
2019/08/06	14	116.36	12	117.33	119.00	2	7,366	0.03%
2019/08/05	6	117.50	3	116.50	115.50	3	7,333	0.04%
2019/08/02	7	119.93	3	118.33	118.00	4	7,331	0.05%
2019/08/01	15	125.53	21	125.57	126.00	-6	7,255	-0.08%
2019/07/31	15	121.70	3	121.33	120.00	12	6,983	0.17%
2019/07/30	1	117.00	2	116.50	119.50	-1	6,906	-0.01%
2019/07/29	2	122.00	2	122.50	121.50	0	6,894	0.00%
2019/07/26	0	0.00	1	125.00	124.00	-1	6,936	-0.01%
2019/07/25	10	121.00	0	0.00	123.00	10	6,856	0.15%
2019/07/24	0	0.00	1	118.50	120.50	-1	6,787	-0.01%
2019/07/23	3	118.67	3.1	120.92	119.50	-0.1	6,821	0.00%
2019/07/22	1	116.00	14	118.61	121.50	-13	6,689	-0.19%
2019/07/19	8	114.75	8	114.63	115.00	0	6,405	0.00%
2019/07/18	1	110.50	0	0.00	109.00	1	6,313	0.02%
2019/07/17	4	111.88	33	111.48	110.00	-29	6,334	-0.46%
2019/07/16	4	112.38	2	114.00	111.00	2	6,304	0.03%
2019/07/15	20.1	112.43	6	112.08	113.00	14.1	6,262	0.23%
2019/07/12	5	109.00	1	110.00	110.00	4	6,250	0.06%
2019/07/11	2	107.01	9	108.28	108.50	-7	6,257	-0.11%
2019/07/10	1	104.00	2	102.00	102.50	-1	6,288	-0.02%
2019/07/09	0	0.00	4	100.63	101.00	-4	6,206	-0.06%
2019/07/08	2	100.25	1	99.50	99.10	1	6,186	0.02%
2019/07/05	1	99.60	1	100.50	100.50	0	6,183	0.00%
2019/07/04	7	99.63	0	0.00	101.00	7	6,247	0.11%
2019/07/03	1	100.00	1	99.90	99.80	0	6,297	0.00%
2019/07/02	5	102.10	0	0.00	102.50	5	6,275	0.08%
2019/07/01	0	0.00	9	102.78	103.00	-9	6,241	-0.14%
2019/06/28	2	93.80	3	94.20	93.70	-1	5,961	-0.02%
2019/06/27	7	97.10	4	96.48	95.60	3	6,064	0.05%
2019/06/26	1	94.10	1	94.70	94.80	0	6,140	0.00%
2019/06/25	1	94.50	0	0.00	94.80	1	6,124	0.02%
2019/06/24	2	95.20	3	94.87	94.70	-1	6,214	-0.02%
2019/06/21	6	99.03	8	97.19	95.10	-2	6,306	-0.03%
2019/06/20	8	96.71	3	97.23	98.50	5	6,166	0.08%
2019/06/19	2	94.80	6	94.17	95.70	-4	6,030	-0.07%
2019/06/18	0	0.00	1	90.90	91.40	-1	5,919	-0.02%
2019/06/17	3	90.23	4	90.83	90.10	-1	5,896	-0.02%
2019/06/14	4	89.28	3	89.43	88.50	1	5,878	0.02%
2019/06/13	10	90.80	10	92.10	90.10	0	5,873	0.00%
2019/06/12	22	88.57	23	91.23	91.70	-1	5,956	-0.02%
2019/06/11	66	88.58	67	89.99	88.30	-1	5,952	-0.02%
2019/06/10	3	86.20	2	84.25	87.00	1	5,811	0.02%
2019/06/06	1	81.80	2	83.15	82.00	-1	5,772	-0.02%
2019/06/05	1	84.80	3	84.53	84.20	-2	5,737	-0.03%
2019/06/04	6	84.67	3	84.10	83.40	3	5,710	0.05%
2019/06/03	2	85.90	1	86.90	85.90	1	5,677	0.02%
2019/05/31	1	84.40	0	0.00	85.90	1	5,758	0.02%
2019/05/30	3	82.03	5	82.54	82.90	-2	5,783	-0.03%
2019/05/29	4	78.70	4	79.85	80.00	0	5,862	0.00%
2019/05/28	0	0.00	1	80.00	80.00	-1	5,885	-0.02%
2019/05/27	4	81.45	1	81.60	81.70	3	5,889	0.05%
2019/05/24	1	86.10	0	0.00	84.70	1	5,874	0.02%
2019/05/23	1	88.70	5	88.80	86.00	-4	5,909	-0.07%
2019/05/22	1	90.10	0	0.00	88.30	1	5,997	0.02%
2019/05/21	1	87.50	2	90.55	90.60	-1	6,014	-0.02%
2019/05/20	5	87.24	2	87.80	87.60	3	6,031	0.05%
2019/05/17	16	90.71	5	92.90	89.90	11	5,988	0.18%
2019/05/16	2	93.55	6	93.40	92.70	-4	6,015	-0.07%
2019/05/15	1	97.10	2	96.25	97.90	-1	6,111	-0.02%
2019/05/14	0	0.00	2	91.70	94.20	-2	6,172	-0.03%
2019/05/13	4	93.65	5	96.04	92.80	-1	6,252	-0.02%
2019/05/09	11	98.36	0	0.00	98.60	11	6,259	0.18%
2019/05/08	0	0.00	3	97.30	97.90	-3	6,174	-0.05%
2019/05/07	6	95.32	1	94.90	94.60	5	6,146	0.08%
2019/05/06	10	94.49	1	93.40	93.40	9	6,159	0.15%
2019/05/03	1	98.40	3	99.97	100.50	-2	6,090	-0.03%
2019/05/02	2	98.30	0	0.00	98.80	2	6,254	0.03%
2019/04/29	7	99.29	2	98.80	97.50	5	6,528	0.08%
2019/04/26	1	100.50	2	99.90	100.00	-1	6,595	-0.02%
2019/04/25	1	103.00	1	102.00	102.00	0	6,748	0.00%
2019/04/24	2	101.75	3	102.83	103.50	-1	6,934	-0.01%
2019/04/23	7	104.43	2	103.50	103.50	5	6,876	0.07%
2019/04/22	0	0.00	3	110.33	107.50	-3	6,782	-0.04%
2019/04/19	4	107.00	0	0.00	107.00	4	6,710	0.06%
2019/04/18	18	108.39	12	107.67	107.50	6	6,646	0.09%
2019/04/17	0	0.00	7	111.29	111.50	-7	6,561	-0.11%
2019/04/16	11	103.23	23	106.78	109.00	-12	6,455	-0.19%
2019/04/15	3	102.00	3	102.83	102.00	0	6,270	0.00%
2019/04/12	1	100.50	0	0.00	100.50	1	6,194	0.02%
2019/04/11	4	101.75	10	104.30	101.50	-6	6,168	-0.10%
2019/04/10	1	99.70	9	102.22	103.50	-8	6,091	-0.13%
2019/04/09	1	99.90	1	101.00	99.70	0	6,018	0.00%
2019/04/08	3	99.50	0	0.00	99.40	3	5,901	0.05%
2019/04/03	7	101.00	0	0.00	100.50	7	5,827	0.12%
2019/04/02	2	105.00	0	0.00	104.50	2	5,757	0.03%
2019/04/01	8	107.00	1	106.50	102.50	7	5,726	0.12%
2019/03/29	5	102.00	30	103.67	106.50	-25	5,539	-0.45%
2019/03/28	1	99.40	0	0.00	97.00	1	5,363	0.02%
2019/03/27	11	100.14	2	100.75	99.60	9	5,392	0.17%
2019/03/26	22	99.32	69	96.91	98.40	-47	5,369	-0.88%
2019/03/25	1	93.50	0	0.00	93.50	1	5,347	0.02%
2019/03/22	1	98.50	2	97.60	96.10	-1	5,353	-0.02%
2019/03/15	1	100.00	1	99.70	98.00	0	5,323	0.00%
2019/03/14	1	97.20	3	96.30	96.30	-2	5,242	-0.04%
2019/03/13	2	92.20	0	0.00	92.00	2	5,229	0.04%
2019/03/12	1	94.20	1	93.50	93.50	0	5,329	0.00%
2019/03/11	1	91.60	0	0.00	91.60	1	5,409	0.02%
2019/03/08	0	0.00	1	93.80	93.80	-1	5,478	-0.02%
2019/03/07	1	92.60	1	93.30	93.30	0	5,476	0.00%
2019/03/06	4	91.60	4	92.90	93.00	0	5,457	0.00%
2019/03/05	1	92.20	3	93.33	94.90	-2	5,344	-0.04%
2019/03/04	4	92.60	2	92.60	93.00	2	5,294	0.04%
2019/02/26	0	0.00	1	96.00	94.10	-1	5,066	-0.02%
2019/02/25	4	96.00	2	96.25	96.50	2	4,981	0.04%
2019/02/22	1	94.40	2	95.00	93.50	-1	4,873	-0.02%
2019/02/21	6	93.82	3	93.40	92.30	3	4,762	0.06%
2019/02/20	2	92.30	3	91.93	90.20	-1	4,623	-0.02%
2019/02/19	0	0.00	4	89.40	90.00	-4	4,541	-0.09%
2019/02/15	1	88.60	6	88.23	88.20	-5	4,421	-0.11%
2019/02/14	7	87.47	5	88.32	87.00	2	4,304	0.05%
2019/02/13	0	0.00	2	85.30	84.50	-2	4,141	-0.05%
2019/02/12	2	82.05	3	82.27	82.00	-1	4,023	-0.02%
2019/02/11	1	81.00	2	80.15	80.40	-1	3,909	-0.03%
2019/01/30	34	80.30	41	80.19	80.00	-7	3,887	-0.18%
2019/01/29	1	77.50	0	0.00	77.40	1	3,802	0.03%
2019/01/28	4	78.85	2	78.60	77.50	2	3,806	0.05%
2019/01/25	6	79.03	7	78.84	78.70	-1	3,827	-0.03%
2019/01/24	12	80.11	14	80.01	80.10	-2	3,808	-0.05%
2019/01/23	9	82.06	6	82.23	81.50	3	3,787	0.08%
2019/01/22	0	0.00	2	79.75	79.50	-2	3,554	-0.06%
2019/01/21	4	78.18	2	79.15	80.40	2	3,406	0.06%
2019/01/18	5	77.64	8	77.50	76.60	-3	3,335	-0.09%
2019/01/17	6	75.92	3	75.30	74.30	3	3,250	0.09%
2019/01/16	5	73.02	9	74.32	75.70	-4	3,108	-0.13%
2019/01/15	1	68.10	1	68.90	68.90	0	2,928	0.00%
2019/01/09	1	69.00	0	0.00	68.50	1	2,971	0.03%
2019/01/08	0	0.00	2	68.35	69.00	-2	2,977	-0.07%
2019/01/07	7	68.70	3	69.00	68.60	4	2,978	0.13%
2019/01/02	1	67.00	0	0.00	66.50	1	3,099	0.03%
2018/12/27	0	0.00	1	66.60	65.40	-1	3,084	-0.03%
2018/12/26	1	66.20	0	0.00	64.50	1	3,070	0.03%
2018/12/24	0	0.00	5	67.30	67.50	-5	3,068	-0.16%
2018/12/22	2	67.05	0	0.00	66.80	2	3,061	0.07%
2018/12/21	11	65.68	30	66.31	67.50	-19	3,076	-0.62%
2018/12/20	28	66.48	27	67.19	64.20	1	3,016	0.03%
2018/12/19	40	67.23	27	67.60	67.40	13	2,947	0.44%
2018/12/18	10	71.70	4	71.65	68.90	6	2,836	0.21%
2018/12/17	2	77.35	0	0.00	75.70	2	2,734	0.07%
2018/12/13	3	78.57	0	0.00	78.40	3	2,716	0.11%
2018/12/12	1	80.60	0	0.00	81.20	1	2,686	0.04%
2018/12/11	3	80.73	2	80.20	81.00	1	2,684	0.04%
2018/12/10	0	0.00	5	77.88	77.50	-5	2,655	-0.19%
2018/12/07	2	75.90	0	0.00	76.20	2	2,633	0.08%
2018/12/06	9	78.97	1	76.10	76.30	8	2,565	0.31%
2018/12/05	4	86.78	4	84.38	82.90	0	2,542	0.00%
2018/12/04	2	86.65	14	86.60	88.10	-12	2,457	-0.49%
2018/12/03	53	79.79	2	79.05	80.10	51	2,343	2.18%
2018/11/30	3	73.23	1	74.40	72.90	2	2,262	0.09%
2018/11/29	7	76.77	5	77.16	75.00	2	2,259	0.09%
2018/11/28	2	73.65	2	73.15	73.80	0	2,275	0.00%
2018/11/26	1	70.10	0	0.00	69.00	1	2,259	0.04%
2018/11/23	1	70.10	0	0.00	69.00	1	2,323	0.04%
2018/11/22	0	0.00	2	70.90	70.20	-2	2,381	-0.08%
2018/11/16	0	0.00	2	71.40	70.60	-2	2,532	-0.08%
2018/11/14	2	69.50	0	0.00	70.00	2	2,591	0.08%
2018/11/13	0	0.00	1	68.00	69.00	-1	2,634	-0.04%
2018/11/12	1	68.70	5	69.42	70.40	-4	2,639	-0.15%
2018/11/09	1	69.70	0	0.00	69.70	1	2,654	0.04%
2018/11/08	3	73.50	2	71.65	71.60	1	2,660	0.04%
2018/11/07	3	70.87	6	70.52	72.40	-3	2,678	-0.11%
2018/11/06	3	70.87	4	72.10	70.00	-1	2,714	-0.04%
2018/11/05	4	69.50	4	69.10	72.00	0	2,727	0.00%
2018/11/02	15	68.27	13	69.16	68.90	2	2,730	0.07%
2018/11/01	4	65.50	2	65.90	66.00	2	2,732	0.07%
2018/10/31	2	60.90	3	60.97	61.90	-1	2,732	-0.04%
2018/10/29	0	0.00	1	58.30	57.10	-1	2,798	-0.04%
2018/10/25	7	60.94	1	62.40	59.20	6	2,941	0.20%
2018/10/24	1	65.00	1	65.70	65.70	0	2,905	0.00%
2018/10/23	1	68.20	0	0.00	67.50	1	2,860	0.03%
2018/10/22	2	72.80	0	0.00	72.50	2	2,837	0.07%
2018/10/19	1	72.60	1	72.70	74.60	0	2,830	0.00%
2018/10/18	1	74.80	0	0.00	75.50	1	2,811	0.04%
2018/10/17	1	73.20	2	76.05	73.20	-1	2,838	-0.04%
2018/10/16	0	0.00	1	74.00	74.00	-1	2,861	-0.03%
2018/10/15	1	69.80	1	70.10	70.40	0	2,879	0.00%
2018/10/12	2	68.40	0	0.00	69.50	2	2,859	0.07%
2018/10/11	1	70.20	0	0.00	70.20	1	2,793	0.04%
2018/10/09	1	76.00	0	0.00	78.00	1	2,747	0.04%
2018/10/08	1	80.20	2	82.70	82.60	-1	2,705	-0.04%
2018/10/03	1	84.80	1	85.30	85.30	0	2,723	0.00%
2018/10/02	1	85.60	1	85.40	85.40	0	2,727	0.00%
2018/09/20	2	79.70	2	79.00	79.00	0	2,723	0.00%
2018/09/19	1	80.60	1	81.30	80.70	0	2,698	0.00%
2018/09/18	0	0.00	1	82.50	81.50	-1	2,697	-0.04%
2018/09/17	1	82.50	0	0.00	82.00	1	2,697	0.04%
2018/09/14	1	84.60	1	82.25	84.40	0	2,685	0.00%
2018/09/13	0	0.00	2	81.00	81.00	-2	2,676	-0.07%
2018/09/12	2	77.70	0	0.00	78.50	2	2,658	0.08%
2018/09/11	1	75.00	2	76.85	77.40	-1	2,657	-0.04%
2018/09/10	2	81.80	1	78.50	78.00	1	2,613	0.04%
2018/09/07	1	87.50	0	0.00	84.40	1	2,634	0.04%
2018/09/06	3	89.27	5	89.68	88.60	-2	2,625	-0.08%
2018/09/05	1	90.60	1	90.30	90.30	0	2,618	0.00%
2018/09/04	0	0.00	2	90.05	90.60	-2	2,592	-0.08%
2018/09/03	1	88.10	0	0.00	86.60	1	2,549	0.04%
2018/08/30	1	89.40	1	89.90	88.40	0	2,579	0.00%
2018/08/29	2	94.05	2	94.00	94.40	0	2,556	0.00%
2018/08/28	1	92.40	0	0.00	92.50	1	2,553	0.04%
2018/08/27	0	0.00	48	90.50	93.00	-48	2,537	-1.89%
2018/08/24	0	0.00	2	90.00	89.50	-2	2,561	-0.08%
2018/08/20	1	87.90	0	0.00	88.50	1	2,505	0.04%
2018/08/17	0	0.00	1	91.10	91.10	-1	2,471	-0.04%
2018/08/15	3	94.40	0	0.00	92.90	3	2,455	0.12%
2018/08/13	2	94.35	1	93.90	93.60	1	2,460	0.04%
2018/08/10	1	98.10	1	100.50	99.00	0	2,449	0.00%
2018/08/09	1	96.40	1	98.70	99.20	0	2,407	0.00%
2018/08/08	0	0.00	1	97.40	98.00	-1	2,384	-0.04%
2018/08/07	3	96.83	3	95.87	94.30	0	2,351	0.00%
2018/08/06	2	96.60	3	94.70	94.90	-1	2,370	-0.04%
2018/08/03	4	95.90	2	95.40	94.10	2	2,562	0.08%
2018/08/02	60	98.00	17	96.21	98.50	43	2,562	1.68%
2018/08/01	11	96.50	5	95.66	96.00	6	2,486	0.24%
2018/07/31	0	0.00	6	87.83	88.00	-6	2,416	-0.25%
2018/07/27	0	0.00	2	86.05	86.00	-2	2,466	-0.08%
2018/07/24	1	81.70	1	82.30	83.60	0	2,546	0.00%
2018/07/19	0	0.00	1	80.99	80.00	-1	2,709	-0.04%
2018/07/13	0	0.00	1	76.50	77.00	-1	2,972	-0.03%
2018/07/12	1	74.50	0	0.00	75.20	1	2,959	0.03%
2018/07/10	1	75.00	2	76.05	75.80	-1	3,002	-0.03%
2018/07/06	3	74.03	11	74.98	73.00	-8	3,019	-0.26%
2018/07/05	1	80.00	1	78.80	78.90	0	2,975	0.00%
2018/07/03	1	79.60	0	0.00	77.60	1	3,060	0.03%
2018/07/02	2	79.40	0	0.00	79.20	2	3,089	0.06%
2018/06/29	0	0.00	1	79.50	79.80	-1	3,097	-0.03%
2018/06/28	2	77.70	1	77.80	77.80	1	3,091	0.03%
2018/06/22	0	0.00	3	78.80	78.80	-3	3,182	-0.09%
2018/06/20	1	81.60	1	81.30	81.00	0	3,247	0.00%
2018/06/19	2	84.70	2	84.80	84.10	0	3,305	0.00%
2018/06/15	3	86.30	5	87.16	84.50	-2	3,368	-0.06%
2018/06/14	0	0.00	0.3	87.50	87.50	-0.3	3,310	-0.01%
2018/06/13	1	87.80	1	88.70	88.50	0	3,321	0.00%
2018/06/12	1	87.60	0	87.60	87.60	1	3,369	0.03%
2018/06/11	4	88.55	1.5	89.67	89.20	2.5	3,430	0.07%
2018/06/08	3	89.67	3	89.93	88.60	0	3,424	0.00%
2018/06/07	1	87.50	0	0.00	87.00	1	3,381	0.03%
2018/06/06	4	88.18	2	88.75	87.90	2	3,391	0.06%
2018/06/05	0	0.00	1	87.10	87.10	-1	3,351	-0.03%
2018/06/04	1	84.60	1	84.80	84.80	0	3,305	0.00%
2018/06/01	0	0.00	4	83.78	84.40	-4	3,287	-0.12%
2018/05/31	2	81.15	0	0.00	80.20	2	3,243	0.06%
2018/05/30	3	81.03	2	80.70	80.70	1	3,256	0.03%
2018/05/29	1	84.20	1	82.80	82.80	0	3,291	0.00%
2018/05/28	2	82.95	1	85.00	85.10	1	3,302	0.03%
2018/05/25	1	82.30	1	83.40	83.40	0	3,301	0.00%
2018/05/24	0	0.00	3	82.67	82.50	-3	3,325	-0.09%
2018/05/23	1	84.10	0	0.00	83.90	1	3,379	0.03%
2018/05/22	4	85.70	1	85.80	85.80	3	3,381	0.09%
2018/05/16	3	84.23	1	84.90	83.50	2	3,417	0.06%
2018/05/15	0.3	83.30	0.7	83.30	83.50	-0.4	3,424	-0.01%
2018/05/14	1	84.00	2.2	83.64	83.60	-1.2	3,457	-0.03%
2018/05/11	0.4	83.60	3.2	81.15	83.60	-2.8	3,406	-0.08%
2018/05/09	5	71.70	1	71.90	72.20	4	3,141	0.13%
2018/05/07	1	68.60	0	0.00	69.50	1	3,062	0.03%
2018/05/04	2	71.75	7	71.81	70.50	-5	3,039	-0.16%
2018/05/03	4.1	73.86	2	74.30	73.30	2.1	3,006	0.07%
2018/05/02	3.1	73.49	0	0.00	73.00	3.1	2,976	0.10%
2018/04/30	6	73.00	1	73.40	73.00	5	2,964	0.17%
2018/04/27	16.1	71.98	1	72.80	72.00	15.1	2,924	0.52%
2018/04/26	1	74.70	0	0.00	74.70	1	2,810	0.04%
2018/04/25	1	74.30	1	74.20	75.50	0	2,836	0.00%
2018/04/24	36	75.77	34	74.94	76.80	2	2,821	0.07%
2018/04/23	21	80.72	5	79.80	78.00	16	2,818	0.57%
2018/04/18	1	88.30	0	0.00	87.60	1	2,796	0.04%
2018/04/16	1	89.90	0	0.00	88.50	1	2,770	0.04%
2018/04/13	0	0.00	1	91.10	90.50	-1	2,746	-0.04%
2018/04/12	1	89.90	2	90.20	89.80	-1	2,750	-0.04%
2018/04/10	0.2	91.00	1	88.40	91.00	-0.9	2,771	-0.03%
2018/04/09	3	87.70	1	88.60	87.50	2	2,778	0.07%
2018/04/03	7	91.70	0	0.00	91.70	7	2,747	0.25%
2018/04/02	1	94.10	0	0.00	93.20	1	2,772	0.04%
2018/03/31	8	93.94	5	94.10	93.80	3	2,815	0.11%
2018/03/30	1	95.20	0	0.00	94.40	1	2,830	0.04%
2018/03/28	1	95.00	0.1	95.00	94.10	0.9	2,833	0.03%
2018/03/27	1	96.40	2	97.30	96.60	-1	2,851	-0.04%
2018/03/26	1	94.20	0	0.00	95.60	1	2,946	0.03%
2018/03/23	7	94.46	1.7	96.12	95.10	5.3	3,061	0.17%
2018/03/22	12	100.36	3	99.50	98.10	9	3,053	0.29%
2018/03/21	2	101.25	1	102.00	101.50	1	3,027	0.03%
2018/03/20	2	105.50	2	104.50	105.00	0	2,991	0.00%
2018/03/19	1	107.50	0	0.00	106.00	1	3,025	0.03%
2018/03/16	0	0.00	1	110.00	110.00	-1	3,068	-0.03%
2018/03/15	0	0.00	1	105.50	108.00	-1	3,106	-0.03%
2018/03/08	1	102.00	1	103.00	102.50	0	3,408	0.00%
2018/03/06	1	104.00	0	0.00	104.00	1	3,500	0.03%
2018/03/02	3.2	104.62	102	105.43	104.00	-98.9	3,521	-2.81%	大賣/
2018/02/27	50	109.92	0	0.00	109.50	50	3,476	1.44%
2018/02/26	51	109.65	0	0.00	109.50	51	3,510	1.45%
2018/02/23	0	0.00	4	111.88	111.00	-4	3,484	-0.11%
2018/02/22	0	0.00	1	107.00	107.00	-1	3,427	-0.03%
2018/02/12	2	102.25	3	100.83	102.00	-1	3,415	-0.03%
2018/02/08	2	99.00	1	98.00	99.30	1	3,395	0.03%
2018/02/07	1	99.60	0	0.00	98.10	1	3,375	0.03%
2018/02/06	4	96.10	4	97.68	95.40	0	3,387	0.00%
2018/02/05	2	100.50	2	100.25	100.50	0	3,360	0.00%
2018/02/01	0	0.00	2	106.75	107.50	-2	3,346	-0.06%
2018/01/31	4	102.25	1	102.00	102.50	3	3,352	0.09%
2018/01/30	4	103.75	2	105.25	103.00	2	3,368	0.06%
2018/01/29	1	105.50	4	106.13	106.50	-3	3,358	-0.09%
2018/01/26	2	100.05	2	100.00	99.70	0	3,331	0.00%
2018/01/25	0.3	100.00	0	0.00	99.50	0.3	3,383	0.01%
2018/01/24	2.2	101.47	2	100.00	101.50	0.2	3,406	0.00%
2018/01/23	0	0.00	2	100.00	100.50	-2	3,434	-0.06%
2018/01/22	2	100.00	2	100.00	101.50	0	3,522	0.00%
2018/01/19	5.3	99.35	0	0.00	99.10	5.3	3,508	0.15%
2018/01/18	1	105.00	2	105.25	103.50	-1	3,441	-0.03%
2018/01/17	7	104.14	5	106.00	103.00	2	3,398	0.06%
2018/01/16	1	110.50	0	0.00	110.00	1	3,336	0.03%
2018/01/15	1.3	113.00	1	115.00	113.00	0.3	3,331	0.01%
2018/01/12	1	107.00	4.3	108.42	109.00	-3.3	3,324	-0.10%
2018/01/10	0.2	101.00	0	0.00	102.00	0.2	3,310	0.01%
2018/01/08	2	104.00	0	0.00	103.00	2	3,371	0.06%
2018/01/05	1.2	103.00	0	0.00	102.50	1.2	3,374	0.03%
2018/01/04	0	0.00	1	105.50	105.50	-1	3,366	-0.03%
2018/01/03	0.2	104.00	1	106.00	104.50	-0.9	3,380	-0.03%
2018/01/02	0	0.00	2	103.00	104.00	-2	3,441	-0.06%