台光電 (2383)-元大-龍潭券商分點個股進出

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
572
漲跌
▲18
漲幅
+3.25%
成交量
10,153張
產業
上市電子零組件類股
1192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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/12/11	4	561.76	4.2	567.59	572.00	-0.2	5,806	0.00%
2024/12/10	0	550.00	1.9	543.83	554.00	-1.9	5,695	-0.03%
2024/12/09	6	543.84	7.2	545.86	550.00	-1.2	5,736	-0.02%
2024/12/06	4	530.76	1.2	535.32	533.00	2.9	5,703	0.05%
2024/12/05	3	526.33	3.1	524.15	527.00	-0.1	5,723	0.00%
2024/12/04	4	523.27	13.3	526.42	534.00	-9.3	5,793	-0.16%
2024/12/03	0	508.00	5.7	508.12	510.00	-5.7	5,821	-0.10%
2024/12/02	2	484.06	13.4	496.01	504.00	-11.4	5,978	-0.19%
2024/11/29	1	457.59	1	467.00	468.50	0	5,899	0.00%
2024/11/28	4.1	460.13	4.1	464.80	463.00	0	5,999	0.00%
2024/11/27	1.1	468.36	2	467.50	467.50	-0.9	5,978	-0.02%
2024/11/26	3.2	472.55	4	471.75	468.00	-0.8	5,967	-0.01%
2024/11/25	5	481.69	6	477.01	478.00	-1	5,908	-0.02%
2024/11/22	4	486.72	9.2	486.19	482.00	-5.2	5,846	-0.09%
2024/11/21	7	474.50	34.3	469.03	473.00	-27.3	5,718	-0.48%
2024/11/20	0	0.00	3.3	451.61	447.50	-3.3	5,524	-0.06%
2024/11/19	3	433.83	0	0.00	434.00	3	5,458	0.05%
2024/11/18	2.1	428.27	5.2	437.94	424.50	-3.1	5,479	-0.06%
2024/11/15	2.2	441.59	4	440.27	446.50	-1.8	5,449	-0.03%
2024/11/14	5.1	443.77	2.2	442.10	441.50	2.9	5,433	0.05%
2024/11/13	1	430.50	4	438.00	438.50	-3	5,411	-0.06%
2024/11/12	2.1	433.81	5	429.80	429.00	-2.9	5,429	-0.05%
2024/11/11	3	433.67	0	435.50	435.00	3	5,485	0.05%
2024/11/08	2	435.75	5.1	435.18	431.50	-3.1	5,508	-0.06%
2024/11/07	2	436.50	2	437.25	435.00	0	5,550	0.00%
2024/11/06	4	428.12	7	433.43	431.50	-3	5,565	-0.05%
2024/11/05	0	0.00	1	426.00	427.00	-1	5,695	-0.02%
2024/11/04	5	426.60	4	427.75	427.00	1	5,850	0.02%
2024/11/01	0.1	417.63	2.1	426.59	427.00	-2	5,985	-0.03%
2024/10/30	2	419.09	6	419.67	419.50	-4	5,993	-0.07%
2024/10/29	4	417.76	0	0.00	420.00	4	6,144	0.07%
2024/10/28	3	427.33	7.1	431.02	429.00	-4.1	6,161	-0.07%
2024/10/25	4	429.38	0	0.00	428.50	4	6,205	0.06%
2024/10/24	10.2	433.85	5	427.80	428.50	5.2	6,227	0.08%
2024/10/23	3	438.67	6.3	446.67	444.00	-3.3	6,134	-0.05%
2024/10/22	2	432.50	2.1	435.57	436.00	-0.1	6,076	0.00%
2024/10/21	1	430.48	2.5	427.87	428.50	-1.5	6,054	-0.02%
2024/10/18	11.1	424.80	6	422.00	420.00	5.1	6,056	0.08%
2024/10/17	2.1	421.95	3.4	422.69	431.50	-1.3	6,020	-0.02%
2024/10/16	3.7	414.70	2	415.25	416.00	1.7	5,995	0.03%
2024/10/15	7.3	417.81	4	420.37	418.00	3.2	5,960	0.05%
2024/10/14	1.2	420.08	1.2	418.39	417.50	0	5,955	0.00%
2024/10/11	6.6	416.64	3.3	416.14	416.00	3.3	6,013	0.05%
2024/10/09	9.6	421.57	2.4	422.87	419.00	7.1	5,975	0.12%
2024/10/08	1.1	431.36	1	431.00	433.00	0.1	5,916	0.00%
2024/10/07	6	426.92	8.1	426.01	431.50	-2.1	5,896	-0.04%
2024/10/04	14.7	420.05	2	415.75	414.50	12.7	5,872	0.22%
2024/10/01	9.5	443.32	6	450.25	442.00	3.5	5,795	0.06%
2024/09/30	6.5	455.81	3	450.67	447.00	3.5	5,737	0.06%
2024/09/27	1.1	468.54	0	0.00	468.00	1.1	5,820	0.02%
2024/09/26	2.5	472.00	3	470.50	466.00	-0.5	5,899	-0.01%
2024/09/25	3.1	466.82	3	469.65	473.00	0.1	5,879	0.00%
2024/09/24	5	465.70	2	461.50	461.50	3	5,876	0.05%
2024/09/23	5	472.10	1.1	469.07	468.50	3.9	5,936	0.07%
2024/09/20	5.3	475.50	4	475.25	472.00	1.3	6,047	0.02%
2024/09/19	2	470.51	7.1	475.14	475.00	-5.1	6,065	-0.08%
2024/09/18	2	466.49	0	466.50	458.00	2	6,102	0.03%
2024/09/16	3	471.84	2.1	470.55	472.00	0.9	6,138	0.01%
2024/09/13	6.2	468.18	5.2	469.23	463.50	1	6,170	0.02%
2024/09/12	3.2	479.26	5.1	475.92	479.50	-1.9	6,136	-0.03%
2024/09/11	3.1	457.15	1	459.50	456.00	2.1	6,087	0.03%
2024/09/10	35	474.63	37.3	464.52	458.00	-2.3	6,118	-0.04%
2024/09/09	7.2	477.31	5.5	479.91	479.50	1.7	6,082	0.03%
2024/09/06	8.2	483.83	9.2	485.50	490.50	-1	6,104	-0.02%
2024/09/05	10.1	482.11	4.1	485.01	491.00	6	6,149	0.10%
2024/09/04	6.2	473.52	1	475.09	468.00	5.2	6,092	0.09%
2024/09/03	14.3	490.45	31	498.23	500.00	-16.6	5,961	-0.28%
2024/09/02	11	476.09	15	473.90	470.50	-4	5,795	-0.07%
2024/08/30	12	461.95	25.7	463.76	465.00	-13.7	5,702	-0.24%
2024/08/29	4	440.53	5	442.60	440.00	-1	5,615	-0.02%
2024/08/28	3.1	446.66	2.2	444.10	451.50	1	5,687	0.02%
2024/08/27	5.1	439.80	0	442.50	443.50	5.1	5,691	0.09%
2024/08/26	7.1	445.17	3.6	444.90	439.00	3.6	5,729	0.06%
2024/08/23	3	431.01	6.2	438.25	446.00	-3.2	5,708	-0.06%
2024/08/22	3	430.50	2	434.00	433.00	1	5,720	0.02%
2024/08/21	0.4	432.57	1	431.50	430.00	-0.7	5,774	-0.01%
2024/08/20	0.2	439.61	0	0.00	431.00	0.2	5,768	0.00%
2024/08/19	2.3	440.56	0	0.00	437.50	2.3	5,756	0.04%
2024/08/16	0	437.50	1	440.98	437.50	-1	5,746	-0.02%
2024/08/15	0	434.38	6.3	436.18	436.00	-6.3	5,737	-0.11%
2024/08/14	3	433.65	3	434.33	433.00	0	5,777	0.00%
2024/08/13	10.1	436.34	0	0.00	428.00	10.1	5,868	0.17%
2024/08/12	0	0.00	10	441.85	446.50	-10	5,919	-0.17%
2024/08/09	7.2	447.20	6.3	443.38	439.50	0.9	5,964	0.02%
2024/08/08	11	444.22	3	441.18	442.00	8	5,932	0.13%
2024/08/07	10.1	437.51	8	439.52	444.00	2.1	5,920	0.04%
2024/08/06	2	415.04	8.1	417.67	426.50	-6.1	5,771	-0.11%
2024/08/05	10.5	385.92	22	389.20	388.00	-11.5	5,626	-0.21%
2024/08/02	6.2	419.19	8	410.45	413.50	-1.9	5,508	-0.03%
2024/08/01	13.1	426.45	5	421.82	420.50	8.1	5,502	0.15%
2024/07/31	7	435.71	4	436.88	438.00	3	5,419	0.06%
2024/07/30	3	415.98	5	414.50	431.00	-2	5,478	-0.04%
2024/07/29	1.2	416.56	2	410.26	411.00	-0.8	5,583	-0.02%
2024/07/26	5.2	419.26	0.3	422.00	416.50	4.9	5,630	0.09%
2024/07/23	1.2	428.93	1.1	434.05	440.00	0.1	5,658	0.00%
2024/07/22	4.4	423.08	2	422.00	416.50	2.4	5,673	0.04%
2024/07/19	7.7	438.30	2	439.50	433.50	5.7	5,719	0.10%
2024/07/18	5.2	445.25	5.2	444.03	447.50	0	5,788	0.00%
2024/07/17	7.2	465.36	0.7	466.12	462.00	6.6	5,844	0.11%
2024/07/16	2	477.00	2.1	473.29	474.50	-0.1	5,896	0.00%
2024/07/15	1.1	471.76	0	0.00	470.00	1.1	5,991	0.02%
2024/07/12	11.6	479.81	2.1	472.63	470.00	9.4	6,003	0.16%
2024/07/11	1.1	508.91	2.2	502.15	500.00	-1.1	5,985	-0.02%
2024/07/10	1	506.00	2	509.00	509.00	-1	6,077	-0.02%
2024/07/09	1	501.00	5	497.10	506.00	-4	6,162	-0.06%
2024/07/08	2.3	506.42	10	500.50	501.00	-7.7	6,159	-0.12%
2024/07/05	4	509.50	4.3	508.20	508.00	-0.3	6,216	-0.01%
2024/07/04	0	0.00	0.2	494.00	494.00	-0.2	6,349	0.00%
2024/07/03	8.2	496.32	8.4	493.11	492.50	-0.2	6,460	0.00%
2024/07/02	0.1	467.00	1.1	483.93	484.50	-1	6,606	-0.01%
2024/07/01	3	469.83	4	466.02	466.00	-1	6,592	-0.02%
2024/06/28	4.2	477.02	3	476.83	475.00	1.2	6,602	0.02%
2024/06/27	6	471.08	6.1	475.85	479.50	-0.1	6,631	0.00%
2024/06/26	7.1	473.32	2.1	472.59	472.50	5	6,571	0.08%
2024/06/25	4	451.13	1.6	460.31	464.00	2.4	6,528	0.04%
2024/06/24	8	458.25	9.1	458.07	457.50	-1.1	6,484	-0.02%
2024/06/21	1.1	454.46	0	0.00	453.00	1.1	6,455	0.02%
2024/06/20	1.2	459.89	7	461.21	462.50	-5.9	6,419	-0.09%
2024/06/19	3.2	448.58	7.7	451.11	444.50	-4.5	6,483	-0.07%
2024/06/18	1	456.00	1	449.50	451.00	0	6,593	0.00%
2024/06/17	6.1	455.57	3.2	453.53	450.00	3	6,700	0.04%
2024/06/14	5.1	456.97	6.2	458.37	462.00	-1	6,810	-0.02%
2024/06/13	37.1	456.03	35.1	452.66	451.50	2	6,857	0.03%
2024/06/12	2	455.50	52.7	443.95	452.50	-50.7	6,994	-0.72%
2024/06/11	7.1	419.92	6	421.83	422.50	1.1	7,101	0.02%
2024/06/07	5.4	444.07	5.4	439.31	438.00	0	7,321	0.00%
2024/06/06	2	437.00	1	442.00	442.00	1	7,507	0.01%
2024/06/05	0	0.00	0.7	433.50	434.50	-0.7	7,476	-0.01%
2024/06/04	1.1	435.38	1	438.94	430.50	0	7,583	0.00%
2024/06/03	2	432.00	5.2	434.96	435.00	-3.2	7,691	-0.04%
2024/05/31	7.2	416.62	4	412.38	408.50	3.2	7,645	0.04%
2024/05/30	14.1	417.75	2.1	422.44	415.50	12	7,692	0.16%
2024/05/29	1.9	426.69	2	427.50	427.00	-0.1	7,737	0.00%
2024/05/28	25.2	426.94	5.2	424.90	422.50	20	7,827	0.26%
2024/05/27	7.2	434.67	2	434.71	434.50	5.2	7,838	0.07%
2024/05/24	6	430.25	0.2	431.00	430.50	5.8	7,852	0.07%
2024/05/23	6	431.24	3	427.83	430.50	3	7,897	0.04%
2024/05/22	1.1	430.32	0	0.00	431.00	1.1	7,967	0.01%
2024/05/21	1	433.43	1.1	425.06	424.50	-0.1	8,028	0.00%
2024/05/20	2.8	437.72	2.1	442.87	432.00	0.8	8,053	0.01%
2024/05/17	3.2	447.72	2.1	449.04	448.00	1.1	8,074	0.01%
2024/05/16	5	435.00	12.4	435.81	433.50	-7.4	8,010	-0.09%
2024/05/15	3	415.36	5	422.00	420.50	-2	7,970	-0.02%
2024/05/14	0	407.00	1	407.50	408.50	-1	8,025	-0.01%
2024/05/13	1	404.14	3.2	408.21	412.00	-2.1	8,109	-0.03%
2024/05/10	3	417.31	1	416.00	416.00	2	8,215	0.02%
2024/05/09	4	425.12	2.2	423.33	422.50	1.8	8,286	0.02%
2024/05/08	1	420.49	1.2	421.51	425.50	-0.2	8,360	0.00%
2024/05/07	1	415.97	2.1	414.62	420.00	-1.1	8,507	-0.01%
2024/05/06	4.1	426.07	9	428.53	426.00	-4.9	8,470	-0.06%
2024/05/03	14.3	428.77	12.7	420.57	416.50	1.6	8,418	0.02%
2024/05/02	9.1	426.38	7.2	427.49	421.50	1.9	8,368	0.02%
2024/04/30	2.2	409.55	5.1	410.95	412.00	-2.9	8,227	-0.03%
2024/04/29	7.2	407.60	3	408.32	406.50	4.2	8,230	0.05%
2024/04/26	3	394.34	8	396.81	397.00	-5	8,378	-0.06%
2024/04/25	7.3	394.35	9	393.39	382.50	-1.7	8,393	-0.02%
2024/04/24	5	392.00	11.3	393.03	391.50	-6.3	8,323	-0.08%
2024/04/23	8.3	370.32	7	371.64	376.00	1.3	8,233	0.02%
2024/04/22	7.1	361.17	4.1	356.81	350.50	3.1	8,168	0.04%
2024/04/19	6.1	377.74	5.1	376.22	375.50	1	8,133	0.01%
2024/04/18	7	379.01	8.2	384.81	385.00	-1.2	8,075	-0.01%
2024/04/17	13.2	374.63	7	373.95	372.50	6.2	8,074	0.08%
2024/04/16	4.6	372.62	4.1	374.00	374.50	0.5	8,012	0.01%
2024/04/15	6.4	391.64	8.6	385.77	383.00	-2.2	7,911	-0.03%
2024/04/12	5.3	403.83	2	401.81	402.00	3.2	7,801	0.04%
2024/04/11	3.4	403.01	1.2	401.08	400.50	2.2	7,786	0.03%
2024/04/10	12.7	411.80	5.1	412.87	405.50	7.6	7,726	0.10%
2024/04/09	11.1	437.58	8.2	437.99	434.50	2.9	7,536	0.04%
2024/04/08	9.3	440.17	9.2	440.96	445.00	0.1	7,447	0.00%
2024/04/03	4.1	412.43	6	413.10	410.50	-1.9	7,161	-0.03%
2024/04/02	0.2	399.38	2	400.00	400.50	-1.8	7,099	-0.03%
2024/04/01	7.2	401.66	1.1	398.57	398.50	6.1	7,050	0.09%
2024/03/29	3.1	401.64	4	403.75	403.50	-0.9	6,968	-0.01%
2024/03/28	42.3	414.72	33.1	404.05	403.00	9.2	6,929	0.13%
2024/03/27	3	411.17	2	414.25	415.00	1	6,875	0.02%
2024/03/26	2	409.79	1	419.00	409.00	1	6,928	0.01%
2024/03/25	2.4	424.22	1	420.50	420.50	1.4	6,947	0.02%
2024/03/22	2	431.50	4.7	433.44	427.50	-2.7	6,991	-0.04%
2024/03/21	3.1	419.37	5.4	423.36	420.50	-2.3	6,932	-0.03%
2024/03/20	6.1	414.13	5	408.90	406.00	1.1	6,892	0.02%
2024/03/19	3.3	412.55	5.1	416.25	418.00	-1.7	6,850	-0.03%
2024/03/18	5.4	410.71	3	411.00	412.00	2.4	6,707	0.04%
2024/03/15	5.3	405.48	4	404.90	414.00	1.2	6,620	0.02%
2024/03/14	11.6	394.98	3.1	394.49	394.00	8.5	6,383	0.13%
2024/03/13	14.8	419.98	8	417.06	405.00	6.8	6,128	0.11%
2024/03/12	17.7	469.70	4.2	455.17	450.00	13.5	5,815	0.23%
2024/03/11	2.1	492.89	12.1	495.66	496.00	-10	5,591	-0.18%
2024/03/08	14.8	511.94	13.1	496.03	490.00	1.7	5,572	0.03%
2024/03/07	7.3	531.04	4	527.74	522.00	3.2	5,537	0.06%
2024/03/06	0	516.00	11.2	515.32	514.00	-11.2	5,502	-0.20%
2024/03/05	5.1	495.46	8	505.30	498.50	-3	5,595	-0.05%
2024/03/04	2.5	485.52	2	492.25	487.00	0.5	5,646	0.01%
2024/03/01	5	493.40	3.3	494.22	494.00	1.8	5,785	0.03%
2024/02/29	64.1	499.46	53.7	496.13	495.00	10.4	5,748	0.18%
2024/02/27	5	509.48	6.1	500.77	504.00	-1.1	5,705	-0.02%
2024/02/26	8.1	524.50	4	522.75	524.00	4.1	5,677	0.07%
2024/02/23	3	510.00	8.4	510.44	510.00	-5.4	5,669	-0.10%
2024/02/22	0	511.00	0	0.00	490.50	0	5,654	0.00%
2024/02/21	3.6	497.62	1	501.00	492.50	2.6	5,673	0.04%
2024/02/20	10.3	507.42	5	502.20	509.00	5.3	5,651	0.09%
2024/02/19	4.4	526.89	1.3	538.38	515.00	3.1	5,618	0.06%
2024/02/16	2.4	528.65	4	536.75	534.00	-1.7	5,631	-0.03%
2024/02/15	1	540.98	11.3	535.03	545.00	-10.3	5,569	-0.19%
2024/02/05	1.1	496.37	0	492.00	497.50	1.1	5,468	0.02%
2024/02/02	30	476.25	10.1	479.65	475.00	19.9	5,374	0.37%
2024/02/01	8.4	448.38	6	448.75	450.00	2.4	5,267	0.05%
2024/01/31	2.6	473.72	1	463.01	461.00	1.6	5,211	0.03%
2024/01/30	3.1	446.04	5.1	447.15	470.50	-1.9	5,137	-0.04%
2024/01/29	0	0.00	0.4	420.63	431.50	-0.4	5,004	-0.01%
2024/01/26	1	410.50	2	414.00	414.50	-1	4,999	-0.02%
2024/01/25	6.2	418.61	6	416.50	414.50	0.2	5,057	0.00%
2024/01/24	3.3	432.80	3	435.50	424.50	0.3	5,060	0.01%
2024/01/23	1	435.50	0.1	437.14	439.00	0.9	5,118	0.02%
2024/01/22	0	0.00	3.5	428.47	435.50	-3.5	5,055	-0.07%
2024/01/19	2	384.00	4.3	391.36	396.00	-2.3	4,915	-0.05%
2024/01/18	3	384.16	2.3	384.66	382.00	0.7	4,946	0.02%
2024/01/17	1	392.98	1	385.00	385.00	0	4,957	0.00%
2024/01/16	0	0.00	0.1	391.91	392.00	-0.1	4,953	0.00%
2024/01/15	6	389.67	5	387.40	385.00	1	4,943	0.02%
2024/01/12	2.1	377.49	3.7	381.43	381.50	-1.6	4,934	-0.03%
2024/01/11	5	361.70	8	364.31	376.00	-3	4,942	-0.06%
2024/01/10	7	361.43	7.1	359.98	358.50	-0.1	4,996	0.00%
2024/01/09	2	365.75	2	363.75	366.00	0	5,041	0.00%
2024/01/08	2	369.00	2.1	363.24	363.00	-0.1	5,081	0.00%
2024/01/05	3	362.83	4	364.38	365.50	-1	5,174	-0.02%
2024/01/04	7.1	358.61	8	358.06	361.50	-0.9	5,204	-0.02%
2024/01/03	3.1	362.98	0	363.50	362.50	3	5,278	0.06%
2024/01/02	14.1	366.38	13	372.00	366.00	1.1	5,306	0.02%
2023/12/29	2	380.00	3	382.17	382.00	-1	5,307	-0.02%
2023/12/27	1.1	375.64	1	378.00	377.50	0.1	5,332	0.00%
2023/12/26	0	0.00	2	375.75	374.50	-2	5,430	-0.04%
2023/12/25	2	374.00	1	372.00	372.00	1	5,490	0.02%
2023/12/22	3	375.33	1.1	376.46	375.50	1.9	5,507	0.03%
2023/12/21	3	366.17	3	370.50	371.00	0	5,527	0.00%
2023/12/20	4.1	367.04	4	366.88	366.50	0.1	5,483	0.00%
2023/12/19	6	365.83	6	365.92	365.50	0	5,498	0.00%
2023/12/18	3.2	372.02	3	368.50	368.50	0.2	5,526	0.00%
2023/12/15	3.1	375.54	1	377.50	376.00	2.1	5,540	0.04%
2023/12/14	4.2	378.71	3	378.17	378.00	1.2	5,498	0.02%
2023/12/12	0	0.00	12	383.08	381.00	-12	5,549	-0.22%
2023/12/11	0	0.00	2	392.50	391.50	-2	5,579	-0.04%
2023/12/07	3	385.50	3	384.00	384.00	0	5,716	0.00%
2023/12/06	5	388.70	7	388.29	386.50	-2	5,793	-0.03%
2023/12/05	11	382.91	10	380.85	385.00	1	5,852	0.02%
2023/12/04	1	394.00	4.2	394.93	391.50	-3.2	5,829	-0.05%
2023/12/01	18	385.14	8	387.62	389.00	10	5,874	0.17%
2023/11/30	8	375.88	6	381.42	380.00	2	5,930	0.03%
2023/11/29	9.7	378.05	6	371.67	372.00	3.7	5,868	0.06%
2023/11/28	9.7	382.07	9	379.44	378.50	0.7	5,842	0.01%
2023/11/27	5.5	404.58	3	398.00	398.00	2.5	5,820	0.04%
2023/11/24	2	422.25	2	427.50	422.00	0	5,850	0.00%
2023/11/23	2	426.00	1	432.00	422.50	1	5,871	0.02%
2023/11/22	3	425.00	13	425.04	424.50	-10	5,915	-0.17%
2023/11/21	3	430.50	3.1	436.73	436.00	-0.1	6,000	0.00%
2023/11/20	0	0.00	3.7	436.09	440.00	-3.7	6,070	-0.06%
2023/11/17	0	0.00	0	417.00	417.50	0	6,099	0.00%
2023/11/16	1	412.00	0	0.00	414.50	1	6,136	0.02%
2023/11/15	6.5	419.37	7	410.71	411.00	-0.5	6,128	-0.01%
2023/11/14	1	419.00	1	424.45	419.00	0	6,211	0.00%
2023/11/13	0	0.00	0	421.13	422.00	0	6,319	0.00%
2023/11/10	7	416.79	7	411.64	417.00	0	6,407	0.00%
2023/11/09	5.1	406.20	5	410.60	413.50	0.1	6,520	0.00%
2023/11/08	1	413.00	1.2	405.78	404.00	-0.2	6,595	0.00%
2023/11/07	2	398.50	4	398.13	399.50	-2	6,763	-0.03%
2023/11/03	7	388.86	4.1	388.56	388.00	3	7,094	0.04%
2023/11/02	12	380.96	12	387.21	383.00	0	7,272	0.00%
2023/11/01	1	361.96	1	361.00	363.00	0	7,436	0.00%
2023/10/31	3.1	381.76	7	363.43	359.00	-3.9	7,586	-0.05%
2023/10/30	0	385.00	1	387.00	387.00	-1	7,780	-0.01%
2023/10/27	7.2	386.94	5	388.60	383.00	2.2	7,915	0.03%
2023/10/26	4.1	399.44	2	388.57	388.50	2	8,058	0.03%
2023/10/25	0	411.50	2	415.02	415.50	-2	8,298	-0.02%
2023/10/24	0	0.00	1.1	410.00	413.50	-1.1	8,295	-0.01%
2023/10/23	1	402.50	2	401.00	400.00	-1	8,366	-0.01%
2023/10/20	1.1	403.04	1	388.00	403.00	0.1	8,567	0.00%
2023/10/19	4.2	399.66	3	402.50	400.00	1.2	8,664	0.01%
2023/10/18	4.2	403.97	2	408.50	402.00	2.2	8,826	0.02%
2023/10/17	0	409.90	1	410.00	418.00	-1	8,909	-0.01%
2023/10/16	1	413.52	0	0.00	411.00	1	8,954	0.01%
2023/10/13	2	432.25	4	437.50	425.50	-2	9,119	-0.02%
2023/10/12	4	432.24	2	440.51	428.50	2	9,090	0.02%
2023/10/11	7	442.97	7	437.37	431.00	0	9,142	0.00%
2023/10/06	6	441.83	4.5	441.65	439.50	1.5	9,245	0.02%
2023/10/05	2	439.22	2	439.83	445.00	0	9,295	0.00%
2023/10/04	1	436.43	0	436.50	441.00	1	9,406	0.01%
2023/10/03	5	447.50	4	436.53	435.50	1	9,511	0.01%
2023/10/02	6	449.58	6.4	449.12	449.00	-0.3	9,539	0.00%
2023/09/28	0	428.00	0.2	426.71	428.00	-0.2	9,576	0.00%
2023/09/27	1	409.00	1	417.50	418.00	0	9,675	0.00%
2023/09/26	0	0.00	1	414.50	415.00	-1	9,796	-0.01%
2023/09/25	3.1	407.95	2.5	407.52	408.50	0.6	9,809	0.01%
2023/09/22	1	391.50	3	402.83	402.00	-2	9,809	-0.02%
2023/09/21	2.3	394.19	1	392.50	392.50	1.3	9,762	0.01%
2023/09/20	2.1	408.11	3.1	405.08	406.50	-1	9,686	-0.01%
2023/09/19	2.2	401.95	1	408.67	398.00	1.2	9,659	0.01%
2023/09/18	0.5	408.05	1.1	406.59	406.50	-0.5	9,634	-0.01%
2023/09/15	1	421.43	2.1	422.76	423.00	-1.1	9,593	-0.01%
2023/09/14	2.1	423.41	2.1	423.98	424.00	0.1	9,530	0.00%
2023/09/13	12.3	415.19	12	415.88	421.50	0.3	9,503	0.00%
2023/09/12	3.1	436.66	2	429.80	431.00	1.1	9,412	0.01%
2023/09/11	0	437.02	0	0.00	437.00	0	9,418	0.00%
2023/09/08	8	444.61	9.1	445.48	446.50	-1.1	9,407	-0.01%
2023/09/07	1	445.02	1	446.03	446.50	0	9,388	0.00%
2023/09/06	15	448.19	20.1	448.97	450.00	-5.1	9,425	-0.05%
2023/09/05	14	449.82	11	453.22	455.00	3	9,387	0.03%
2023/09/04	8	442.73	6	436.42	439.00	2	9,411	0.02%
2023/09/01	23	439.98	22.2	433.69	438.50	0.8	9,406	0.01%
2023/08/31	7.1	435.09	12	435.17	437.50	-5	9,347	-0.05%
2023/08/30	10.1	419.35	7	416.21	415.50	3.1	9,152	0.03%
2023/08/29	3.1	406.79	1	403.50	403.50	2.1	9,075	0.02%
2023/08/28	4.1	408.90	3	404.00	404.00	1.1	9,055	0.01%
2023/08/25	3.4	420.61	3	427.33	420.00	0.4	9,075	0.00%
2023/08/24	13	447.92	12.2	453.42	445.00	0.8	9,014	0.01%
2023/08/23	4	447.23	4.1	444.44	442.00	0	8,944	0.00%
2023/08/22	1	438.42	3.5	435.82	433.50	-2.5	8,990	-0.03%
2023/08/21	2	430.25	2	422.83	422.00	0	9,125	0.00%
2023/08/18	4.3	433.31	4.1	432.82	427.00	0.2	9,170	0.00%
2023/08/17	4.1	430.82	2	435.76	435.50	2.1	9,067	0.02%
2023/08/16	2	434.40	6	437.51	438.50	-4	9,107	-0.04%
2023/08/15	9	426.15	9.1	426.29	425.00	-0.1	9,045	0.00%
2023/08/14	7.1	405.23	7	405.15	406.00	0	8,950	0.00%
2023/08/11	7	405.21	6	404.84	405.00	1	8,848	0.01%
2023/08/10	7.2	413.87	8.1	409.69	406.50	-1	8,650	-0.01%
2023/08/09	10	435.08	5	436.70	443.50	5	8,397	0.06%
2023/08/08	16	440.93	11.4	441.63	440.50	4.7	8,245	0.06%
2023/08/07	7	431.02	10.1	436.96	440.00	-3.1	8,015	-0.04%
2023/08/04	15.5	399.42	3.5	399.36	400.00	12	7,756	0.15%
2023/08/02	28.7	420.71	38.2	413.35	400.50	-9.6	7,540	-0.13%
2023/08/01	4.3	412.23	4	403.51	403.50	0.2	7,256	0.00%
2023/07/31	10.1	424.23	18	421.64	414.00	-7.9	7,129	-0.11%
2023/07/28	19.1	415.61	15.2	418.26	418.00	3.9	6,918	0.06%
2023/07/27	0	0.00	0	389.00	389.00	0	6,572	0.00%
2023/07/26	1	360.89	4.1	354.94	354.00	-3	6,552	-0.05%
2023/07/25	18	357.33	10	355.95	354.50	8	6,480	0.12%
2023/07/24	11	341.91	21	343.58	356.50	-10	6,327	-0.16%
2023/07/21	11	326.04	11	329.28	324.50	0	6,222	0.00%
2023/07/20	4	331.75	4.1	331.69	330.50	-0.1	6,016	0.00%
2023/07/19	4	320.63	4	316.13	318.00	0	5,812	0.00%
2023/07/18	9	321.72	53.1	321.18	326.00	-44.1	5,710	-0.77%
2023/07/17	3	306.70	4	304.38	305.00	-1	5,483	-0.02%
2023/07/14	9	304.77	7	304.22	306.50	2	5,421	0.04%
2023/07/13	13.1	307.21	9.2	312.38	304.50	3.9	5,303	0.07%
2023/07/12	3.1	297.94	4	297.61	297.50	-0.9	5,084	-0.02%
2023/07/11	9	288.90	4	293.40	295.00	5	4,973	0.10%
2023/07/10	7	270.36	9.2	278.18	277.50	-2.2	4,809	-0.05%
2023/07/07	6	265.83	1	260.50	260.50	5	4,677	0.11%
2023/07/06	2	267.75	3	269.50	266.50	-1	4,621	-0.02%
2023/07/05	27	264.24	3.1	270.15	269.00	23.9	4,466	0.53%
2023/07/04	3.3	255.88	3.1	260.92	263.00	0.1	4,297	0.00%
2023/07/03	2	241.25	2	244.21	247.50	0	4,146	0.00%
2023/06/29	0	0.00	1	235.50	236.00	-1	4,043	-0.02%
2023/06/28	1	229.49	0	0.00	226.00	1	4,011	0.03%
2023/06/27	0	228.88	0	226.00	226.50	0	3,991	0.00%
2023/06/26	3	231.50	4	232.12	232.00	-1	3,943	-0.03%
2023/06/21	1	241.51	0	240.50	240.50	1	3,905	0.03%
2023/06/20	0	244.67	0.1	242.66	243.00	0	3,900	0.00%
2023/06/19	2	239.78	2.1	241.50	241.50	-0.1	3,883	0.00%
2023/06/16	2	245.50	2.1	243.96	244.00	-0.1	3,851	0.00%
2023/06/15	1	241.57	1.1	246.12	249.00	-0.1	3,810	0.00%
2023/06/14	4	238.17	4.1	243.10	242.50	-0.1	3,760	0.00%
2023/06/13	1	234.50	3.6	239.31	239.00	-2.6	3,702	-0.07%
2023/06/12	3	230.87	3.1	235.16	235.50	-0.1	3,656	0.00%
2023/06/09	14.1	235.86	4.1	234.74	234.50	10	3,630	0.28%
2023/06/08	2.1	232.38	0	231.90	230.50	2.1	3,541	0.06%
2023/06/07	2	220.50	2.3	226.72	230.00	-0.3	3,348	-0.01%
2023/06/06	0.1	210.82	0	210.00	209.50	0.1	3,254	0.00%
2023/06/05	0	209.50	0	209.50	209.00	0	3,175	0.00%
2023/06/02	0	210.50	0.2	210.79	210.00	-0.2	3,150	0.00%
2023/06/01	1	208.53	2.1	209.23	210.00	-1	3,117	-0.03%
2023/05/31	0	212.00	1	212.38	211.00	-1	3,087	-0.03%
2023/05/30	1.1	208.94	0.1	209.94	211.50	1	2,964	0.03%
2023/05/29	0	207.00	0.4	204.99	204.50	-0.4	2,894	-0.01%
2023/05/26	1.1	204.56	0	207.10	202.50	1	2,839	0.04%
2023/05/25	3	198.67	5	202.12	204.00	-2	2,658	-0.08%
2023/05/24	0	0.00	1	191.98	190.50	-1	2,454	-0.04%
2023/05/23	1.1	185.49	0	0.00	187.50	1.1	2,372	0.04%
2023/05/22	5.1	194.74	6.1	195.25	191.00	-1	2,312	-0.04%
2023/05/19	0	0.00	0	184.00	184.50	0	2,104	0.00%
2023/05/18	0	0.00	2	177.27	179.00	-2	2,023	-0.10%
2023/05/17	1	169.50	1	170.50	169.50	0	1,965	0.00%
2023/05/16	1	171.00	1	168.50	170.50	0	1,953	0.00%
2023/05/15	0	165.50	0	0.00	164.00	0	1,948	0.00%
2023/05/10	3	168.33	2	169.25	168.00	1	1,964	0.05%
2023/05/09	2	170.00	1	172.00	171.00	1	1,970	0.05%
2023/05/08	1	172.50	2	172.25	172.00	-1	1,975	-0.05%
2023/05/05	0	0.00	1	169.50	170.00	-1	1,977	-0.05%
2023/05/04	2	163.50	3	165.17	164.00	-1	1,958	-0.05%
2023/05/03	1	163.00	0	0.00	164.50	1	2,005	0.05%
2023/05/02	6	160.67	5	160.70	160.00	1	2,038	0.05%
2023/04/28	9	165.22	16	166.59	163.50	-7	2,032	-0.34%
2023/04/27	12	163.71	4	161.63	162.00	8	2,000	0.40%
2023/04/26	3.1	152.70	2	152.75	153.50	1.1	1,981	0.05%
2023/04/25	2.3	165.90	4	161.00	160.00	-1.7	1,926	-0.09%
2023/04/21	0.1	170.50	0	0.00	169.00	0.1	1,904	0.01%
2023/04/20	0.3	175.00	0	0.00	173.00	0.3	1,890	0.02%
2023/04/18	2	182.75	2	182.75	182.00	0	1,899	0.00%
2023/04/17	0	183.50	0	181.00	183.50	0	1,938	0.00%
2023/04/13	0	183.00	0	0.00	183.00	0	1,935	0.00%
2023/04/12	1	185.00	2	185.75	185.50	-1	1,923	-0.05%
2023/04/11	1	181.50	3.3	185.46	185.00	-2.3	1,918	-0.12%
2023/04/10	1	180.50	0	0.00	182.00	1	1,894	0.05%
2023/04/07	1	182.00	1	180.50	179.50	0	1,895	0.00%
2023/03/30	1	180.50	4	182.63	183.00	-3	1,981	-0.15%
2023/03/29	1	177.50	2	179.75	179.50	-1	2,058	-0.05%
2023/03/28	0	176.50	0	0.00	176.00	0	2,140	0.00%
2023/03/27	0	180.00	1	181.00	180.00	-1	2,214	-0.04%
2023/03/23	0	0.00	1	177.00	178.00	-1	2,282	-0.04%
2023/03/22	4	178.50	5	177.90	178.50	-1	2,297	-0.04%
2023/03/21	0.2	174.50	0	0.00	173.00	0.2	2,283	0.01%
2023/03/20	2	169.75	0	0.00	170.50	2	2,320	0.09%
2023/03/17	3	170.17	3	170.33	170.50	0	2,347	0.00%
2023/03/16	2	170.00	1	169.50	169.50	1	2,364	0.04%
2023/03/15	4	171.63	2	171.00	171.00	2	2,383	0.08%
2023/03/14	1	172.54	0	0.00	172.50	1	2,398	0.04%
2023/03/13	2	178.75	1	179.00	180.00	1	2,375	0.04%
2023/03/10	0.1	187.82	0	0.00	183.50	0.1	2,366	0.00%
2023/03/09	1.1	191.49	1	190.00	190.00	0.1	2,430	0.00%
2023/03/07	0	0.00	0.1	192.00	194.50	-0.1	2,523	0.00%
2023/03/03	0	0.00	0	192.00	189.50	0	2,570	0.00%
2023/03/02	0	189.50	0.1	189.00	189.00	-0.1	2,642	0.00%
2023/03/01	3.1	186.98	3	188.00	188.00	0.1	2,735	0.00%
2023/02/24	2	191.03	0.2	192.00	190.50	1.8	2,750	0.07%
2023/02/23	0.1	186.00	0	0.00	185.00	0.1	2,702	0.00%
2023/02/22	0	186.50	0	0.00	185.50	0	2,718	0.00%
2023/02/20	0.1	187.00	1	189.49	190.50	-0.9	2,742	-0.03%
2023/02/17	0.1	187.50	0	0.00	187.50	0.1	2,743	0.00%
2023/02/14	0	189.09	0	0.00	189.50	0	2,855	0.00%
2023/02/13	0	0.00	1	192.00	191.50	-1	2,881	-0.03%
2023/02/10	0	0.00	0.1	191.50	190.00	-0.1	2,908	0.00%
2023/02/09	0.1	186.00	0.2	190.00	190.00	-0.1	2,945	0.00%
2023/02/07	0.1	182.50	0	0.00	184.00	0.1	3,031	0.00%
2023/02/06	3	184.67	0.1	185.50	182.50	2.9	3,160	0.09%
2023/02/03	1	190.50	1	189.50	190.00	0	3,245	0.00%
2023/02/02	2	187.00	2	187.00	187.00	0	3,302	0.00%
2023/02/01	2	187.75	5	190.30	189.00	-3	3,302	-0.09%
2023/01/31	1	182.46	0	0.00	180.50	1	3,288	0.03%
2023/01/30	0	180.50	0	0.00	180.50	0	3,306	0.00%
2023/01/16	8	173.94	8	176.44	176.50	0	3,386	0.00%
2023/01/13	2	180.75	3	180.00	180.00	-1	3,337	-0.03%
2023/01/12	3	184.00	3	184.50	184.00	0	3,371	0.00%
2023/01/11	2	181.75	1	181.00	181.00	1	3,365	0.03%
2023/01/10	0	0.00	1	183.50	186.00	-1	3,366	-0.03%
2023/01/09	2	181.00	12	181.96	185.00	-10	3,375	-0.30%
2023/01/06	4	174.00	3	176.83	176.50	1	3,373	0.03%
2023/01/05	10	174.40	2	173.50	174.50	8	3,379	0.24%
2023/01/04	0	0.00	1	180.00	180.00	-1	3,390	-0.03%
2022/12/30	6	172.33	4	171.00	171.00	2	3,429	0.06%
2022/12/29	2	169.75	2	173.75	174.00	0	3,433	0.00%
2022/12/27	1	175.50	1	176.50	176.00	0	3,500	0.00%
2022/12/26	1	174.50	1	178.00	174.50	0	3,538	0.00%
2022/12/23	5	172.20	6	175.17	176.50	-1	3,618	-0.03%
2022/12/22	1	172.50	0	0.00	178.00	1	3,698	0.03%
2022/12/20	2	179.50	2	173.00	173.00	0	3,710	0.00%
2022/12/19	0	180.50	0	0.00	181.50	0	3,644	0.00%
2022/12/16	2.3	183.50	3	185.00	182.00	-0.7	3,560	-0.02%
2022/12/15	0	0.00	1	191.50	189.00	-1	3,503	-0.03%
2022/12/14	3	186.33	1	187.50	189.00	2	3,510	0.06%
2022/12/12	2	191.75	1	192.00	189.50	1	3,493	0.03%
2022/12/08	0	0.00	1	193.00	193.50	-1	3,518	-0.03%
2022/12/07	2	183.98	4.5	183.78	186.50	-2.5	3,491	-0.07%
2022/12/06	1	189.51	1	191.00	189.50	0	3,461	0.00%
2022/12/05	0	0.00	1	193.50	191.50	-1	3,449	-0.03%
2022/12/02	1	192.98	2	194.00	190.50	-1	3,496	-0.03%
2022/12/01	5	194.40	43	197.02	196.50	-38	3,531	-1.08%
2022/11/30	1	188.00	29	190.28	190.50	-28	3,578	-0.78%
2022/11/29	1	182.98	1	185.50	182.50	0	3,620	0.00%
2022/11/28	0	179.00	4	178.50	180.50	-4	3,671	-0.11%
2022/11/25	3	183.35	0	0.00	180.00	3	3,647	0.08%
2022/11/24	2	182.00	3	183.50	186.50	-1	3,610	-0.03%
2022/11/23	1	185.50	0.4	182.50	186.00	0.6	3,528	0.02%
2022/11/18	22.3	176.33	29	177.84	175.50	-6.7	3,459	-0.19%
2022/11/17	1	175.50	0	0.00	175.50	1	3,470	0.03%
2022/11/16	0.1	174.00	1	176.00	174.00	-0.9	3,471	-0.03%
2022/11/15	20	171.42	25	172.96	173.50	-5	3,494	-0.14%
2022/11/14	1.1	172.18	1	172.00	172.00	0.1	3,506	0.00%
2022/11/11	4	173.88	6.4	175.05	174.50	-2.4	3,486	-0.07%
2022/11/10	2	169.25	4	169.25	170.50	-2	3,450	-0.06%
2022/11/09	3.5	165.93	7	167.79	169.00	-3.5	3,468	-0.10%
2022/11/08	13	164.54	9.1	165.36	163.50	3.9	3,503	0.11%
2022/11/07	11	161.55	7	163.43	164.50	4	3,497	0.11%
2022/11/04	8	160.00	9	161.61	164.50	-1	3,471	-0.03%
2022/11/03	8	157.19	7	158.79	160.50	1	3,425	0.03%
2022/11/02	18	156.86	18	158.03	157.50	0	3,363	0.00%
2022/11/01	3	149.83	4	150.38	148.00	-1	3,226	-0.03%
2022/10/31	5	143.30	4	144.25	146.50	1	3,131	0.03%
2022/10/28	2	136.25	2	138.00	137.00	0	3,081	0.00%
2022/10/27	3	132.17	11	136.64	139.00	-8	3,076	-0.26%
2022/10/26	3	131.00	1	130.50	130.00	2	3,056	0.07%
2022/10/25	19	132.63	16	134.94	136.00	3	3,023	0.10%
2022/10/24	0.1	140.00	1	141.00	139.50	-0.9	2,978	-0.03%
2022/10/21	2	137.00	1	135.00	135.00	1	2,998	0.03%
2022/10/20	0	137.50	0	0.00	144.00	0	2,976	0.00%
2022/10/19	2	142.50	3	144.33	142.00	-1	2,950	-0.03%
2022/10/18	1	144.00	6	143.33	143.50	-5	2,973	-0.17%
2022/10/17	0	0.00	2	136.50	139.00	-2	3,036	-0.07%
2022/10/14	6	141.50	5	143.20	141.50	1	3,065	0.03%
2022/10/13	2	136.00	2	137.75	136.50	0	3,131	0.00%
2022/10/12	9	138.00	3	137.33	138.00	6	3,163	0.19%
2022/10/11	5	141.80	4	141.50	139.50	1	3,176	0.03%
2022/10/07	3	158.67	3	155.00	155.00	0	3,202	0.00%
2022/10/06	8	159.25	15	160.93	159.50	-7	3,267	-0.21%
2022/10/05	25	161.92	11	164.82	159.50	14	3,383	0.41%
2022/10/04	18	159.80	10	161.45	161.50	8	3,396	0.24%
2022/10/03	7	157.29	5	158.70	160.00	2	3,366	0.06%
2022/09/30	3	153.82	2	152.00	160.00	1	3,354	0.03%
2022/09/29	29	164.17	15	159.23	158.50	14	3,321	0.42%
2022/09/28	18	172.45	3	176.50	168.00	15	3,262	0.46%
2022/09/27	1	172.50	1	173.50	176.00	0	3,188	0.00%
2022/09/26	3	166.33	0	0.00	167.50	3	3,118	0.10%
2022/09/23	2	168.00	2	166.75	166.50	0	3,102	0.00%
2022/09/22	0	0.00	4	167.50	168.50	-4	3,127	-0.13%
2022/09/20	0	169.33	0	0.00	172.00	0	3,078	0.00%
2022/09/19	2	170.00	4	167.50	167.00	-2	3,064	-0.07%
2022/09/16	5.4	174.40	4	173.00	171.50	1.4	3,070	0.05%
2022/09/15	1	166.50	1	169.00	174.00	0	3,024	0.00%
2022/09/14	1	167.50	1	166.50	166.50	0	3,020	0.00%
2022/09/13	2	171.75	2	170.99	171.00	0	3,027	0.00%
2022/09/12	2	170.98	8	170.63	171.00	-6	3,028	-0.20%
2022/09/08	2	172.22	1	170.00	170.00	1	3,020	0.03%
2022/09/07	1	162.00	6	162.83	170.50	-5	2,975	-0.17%
2022/09/06	16	174.16	16	171.38	164.50	0	2,930	0.00%
2022/09/05	15	174.20	6	171.75	171.50	9	2,815	0.32%
2022/09/02	2	172.00	3	172.33	170.00	-1	2,688	-0.04%
2022/09/01	0	158.28	3	158.50	157.50	-3	2,606	-0.11%
2022/08/30	0	159.00	1	160.00	160.00	-1	2,629	-0.04%
2022/08/29	0	157.57	0	0.00	157.50	0	2,618	0.00%
2022/08/26	2	166.50	1	165.50	165.50	1	2,599	0.04%
2022/08/25	6	163.50	1	164.50	164.50	5	2,592	0.19%
2022/08/24	22	173.91	10	173.50	173.00	12	2,555	0.47%
2022/08/23	10	175.50	0	0.00	174.00	10	2,517	0.40%
2022/08/22	10	175.00	2	174.50	174.00	8	2,505	0.32%
2022/08/19	3.1	178.00	4	177.25	176.50	-1	2,493	-0.04%
2022/08/18	2	173.50	2	175.50	174.50	0	2,503	0.00%
2022/08/17	1	177.00	0	0.00	176.00	1	2,481	0.04%
2022/08/16	8	176.44	4	176.50	175.00	4	2,477	0.16%
2022/08/15	7	175.51	1	177.00	176.50	6	2,462	0.25%
2022/08/12	2	165.50	2	170.50	171.00	0	2,394	0.00%
2022/08/11	3	163.83	2	166.00	166.50	1	2,376	0.04%
2022/08/10	1	162.00	1	161.50	161.50	0	2,381	0.00%
2022/08/09	1	159.50	1	163.00	163.00	0	2,380	0.00%
2022/08/08	2	159.25	2	160.00	160.00	0	2,414	0.00%
2022/08/05	6	162.92	1	164.00	163.50	5	2,449	0.20%
2022/08/04	1	159.00	1	160.00	162.00	0	2,458	0.00%
2022/08/03	1	160.50	1	161.50	161.50	0	2,441	0.00%
2022/08/02	3	162.83	3	163.33	163.00	0	2,444	0.00%
2022/08/01	1	168.50	7	168.57	168.00	-6	2,423	-0.25%
2022/07/29	1	161.50	3	166.00	166.00	-2	2,395	-0.08%
2022/07/28	4	157.63	3	159.00	158.50	1	2,385	0.04%
2022/07/27	0	0.00	1	159.50	164.00	-1	2,362	-0.04%
2022/07/26	3	160.17	8	160.38	161.00	-5	2,369	-0.21%
2022/07/25	1	161.50	8	162.56	161.50	-7	2,369	-0.30%
2022/07/22	18	169.67	3	166.51	166.50	15	2,397	0.63%
2022/07/21	3	167.18	10	169.20	170.00	-7	2,338	-0.30%
2022/07/20	7	164.00	7	167.00	163.50	0	2,298	0.00%
2022/07/19	12	159.50	5	160.40	160.00	7	2,216	0.32%
2022/07/18	4	150.38	2	151.75	156.00	2	2,160	0.09%
2022/07/15	2	150.00	2.5	151.68	154.50	-0.5	2,104	-0.02%
2022/07/14	1	151.50	1	155.00	157.00	0	2,025	0.00%
2022/07/13	14.5	150.71	8.1	148.73	149.00	6.4	1,957	0.33%
2022/07/12	1	151.50	0	0.00	151.50	1	1,835	0.05%
2022/07/07	7	162.43	3	164.00	165.00	4	1,767	0.23%
2022/07/06	1	165.50	2	164.25	163.50	-1	1,751	-0.06%
2022/07/04	2	173.74	2	172.00	172.50	0	1,732	0.00%
2022/07/01	1	179.00	1	173.50	173.50	0	1,731	0.00%
2022/06/29	2	188.25	2	190.00	189.00	0	1,677	0.00%
2022/06/23	1	184.50	1	185.50	185.50	0	1,640	0.00%
2022/06/20	0	203.50	2	199.50	195.50	-2	1,538	-0.13%
2022/06/17	1	206.01	1	208.00	206.00	0	1,509	0.00%
2022/06/16	0.1	218.29	0	0.00	212.50	0.1	1,477	0.01%
2022/06/15	1	225.00	1	226.50	224.00	0	1,456	0.00%
2022/06/13	1	234.00	1	233.00	233.00	0	1,470	0.00%
2022/06/08	0	0.00	0	241.00	239.50	0	1,503	0.00%
2022/06/06	0	230.50	0	0.00	230.00	0	1,490	0.00%
2022/06/02	0	227.00	0	0.00	225.00	0	1,509	0.00%
2022/05/27	0	231.50	0	0.00	232.50	0	1,540	0.00%
2022/05/26	2	234.50	3	234.33	233.00	-1	1,531	-0.07%
2022/05/18	1	228.50	0	0.00	227.50	1	1,547	0.06%
2022/05/17	1	220.50	1	222.50	221.00	0	1,510	0.00%
2022/05/16	1	217.50	1	220.00	219.50	0	1,517	0.00%
2022/05/11	0	214.50	0	0.00	210.50	0	1,440	0.00%
2022/05/09	0	211.50	0	0.00	210.50	0	1,452	0.00%
2022/05/05	1	222.50	0	0.00	222.00	1	1,487	0.07%
2022/05/04	1	224.00	1	215.50	222.00	0	1,487	0.00%
2022/04/29	0	222.50	0	222.50	222.00	0	1,468	0.00%
2022/04/28	1	223.00	1	216.00	216.00	0	1,471	0.00%
2022/04/20	0.1	240.00	0	0.00	242.50	0.1	1,524	0.01%
2022/04/15	1	235.00	0	0.00	235.50	1	1,591	0.06%
2022/04/14	1	239.50	2	238.75	240.50	-1	1,625	-0.06%
2022/04/13	1	238.50	1	236.00	238.50	0	1,683	0.00%
2022/04/12	3	237.67	2	237.50	237.00	1	1,705	0.06%
2022/04/11	0	0.00	0.1	248.00	240.00	-0.1	1,717	0.00%
2022/04/08	0	258.00	0	0.00	257.00	0	1,745	0.00%
2022/04/01	2	258.50	2	258.00	261.00	0	1,738	0.00%
2022/03/31	1	260.91	1	258.50	258.00	0	1,744	0.00%
2022/03/30	1	261.00	2	264.50	261.00	-1	1,753	-0.06%
2022/03/24	1	257.00	1	257.00	257.00	0	1,813	0.00%
2022/03/23	2	258.50	2	259.50	258.50	0	1,834	0.00%
2022/03/18	3	255.83	3	255.00	255.00	0	1,914	0.00%
2022/03/17	1	249.50	2	256.25	258.50	-1	1,923	-0.05%
2022/03/16	2	244.25	2	245.00	244.50	0	1,926	0.00%
2022/03/15	3	249.33	3	250.67	249.00	0	1,958	0.00%
2022/03/14	1	255.00	0	0.00	252.50	1	1,981	0.05%
2022/03/11	1	255.50	1	253.00	253.00	0	2,037	0.00%
2022/03/09	2	254.00	2	254.00	254.00	0	2,099	0.00%
2022/03/08	1	261.50	0	0.00	254.00	1	2,144	0.05%
2022/03/07	2.3	260.89	2	262.75	262.00	0.3	2,204	0.01%
2022/03/04	0.2	272.50	0.5	271.00	273.00	-0.3	2,270	-0.01%
2022/03/03	1.5	274.67	1.5	273.83	274.00	0	2,377	0.00%
2022/03/02	2	270.25	2	273.00	275.50	0	2,529	0.00%
2022/03/01	6.1	267.98	7	271.79	273.00	-0.9	2,729	-0.03%
2022/02/25	4.2	275.31	4	272.25	270.00	0.2	2,809	0.01%
2022/02/24	0	0.00	0	281.50	279.00	0	2,769	0.00%
2022/02/23	0.1	280.00	4	288.00	288.00	-3.9	2,745	-0.14%
2022/02/22	2	275.75	1	279.00	279.00	1	2,740	0.04%
2022/02/21	1	274.50	1	277.50	278.00	0	2,767	0.00%
2022/02/18	4.1	274.13	4	277.50	278.00	0.1	2,810	0.00%
2022/02/17	0	0.00	1	279.00	280.00	-1	2,817	-0.04%
2022/02/16	3.1	272.34	4	274.25	275.50	-1	2,826	-0.03%
2022/02/15	3	271.67	3	273.33	271.00	0	2,816	0.00%
2022/02/14	3.1	272.16	4	271.25	271.50	-1	2,824	-0.03%
2022/02/11	8.2	283.04	2	279.02	279.00	6.1	2,819	0.22%
2022/02/10	1	284.39	1	285.00	285.50	0	2,800	0.00%
2022/02/09	2	275.75	2	275.50	275.50	0	2,765	0.00%
2022/02/08	2	276.00	1.1	275.68	275.00	0.9	2,765	0.03%
2022/01/26	2	263.00	2	265.00	264.50	0	2,744	0.00%
2022/01/19	0	0.00	0.3	280.00	281.50	-0.3	3,081	-0.01%
2022/01/18	0	0.00	0.1	279.50	276.00	-0.1	3,068	0.00%
2022/01/13	0	0.00	1	262.50	262.00	-1	2,999	-0.03%
2022/01/12	1	257.50	1	260.00	262.00	0	3,013	0.00%
2022/01/11	0.1	266.50	0	0.00	262.50	0.1	3,042	0.00%
2022/01/10	0	0.00	0	274.50	275.00	0	3,012	0.00%
2022/01/07	1	285.00	1	274.00	273.00	0	3,006	0.00%
2022/01/06	2	284.01	4	285.50	285.00	-2	2,994	-0.07%
2022/01/05	1	280.50	2	279.75	280.50	-1	2,959	-0.03%
2022/01/04	0	0.00	1	274.50	277.00	-1	2,944	-0.03%
2022/01/03	4.1	286.99	2	284.75	277.50	2.1	2,917	0.07%
2021/12/30	0	0.00	0	279.00	278.00	0	2,908	0.00%
2021/12/28	0	0.00	1	278.50	277.50	-1	3,023	-0.03%
2021/12/24	1	276.50	0	0.00	276.50	1	3,067	0.03%
2021/12/22	2	278.00	0	0.00	275.50	2	3,196	0.06%
2021/12/21	1	274.00	2	274.75	275.50	-1	3,230	-0.03%
2021/12/16	0	0.00	2	281.75	282.50	-2	3,690	-0.05%
2021/12/14	1	272.00	0	0.00	274.00	1	3,727	0.03%
2021/12/09	1	275.50	0.1	276.50	276.50	0.9	3,775	0.02%
2021/12/08	0.1	279.29	0	0.00	280.00	0.1	3,740	0.00%
2021/12/07	0.1	282.30	2.2	280.93	278.00	-2.2	3,726	-0.06%
2021/12/06	2.1	274.52	0.1	274.90	275.50	2	3,683	0.05%
2021/12/03	0.1	271.73	1	273.00	274.50	-0.9	3,717	-0.03%
2021/12/02	0.2	268.59	0	268.00	269.00	0.1	3,709	0.00%
2021/12/01	0	274.50	0.1	278.50	279.50	0	3,713	0.00%
2021/11/30	3.1	278.78	8.1	281.14	280.00	-5	3,673	-0.14%
2021/11/29	4.1	274.87	4	274.16	280.00	0.1	3,617	0.00%
2021/11/26	1	263.48	4.5	265.23	272.50	-3.5	3,556	-0.10%
2021/11/25	3.5	262.90	9.8	266.61	269.50	-6.3	3,423	-0.18%
2021/11/24	5	242.90	1.1	243.95	245.00	3.9	3,223	0.12%
2021/11/23	1	229.50	0	0.00	228.50	1	3,137	0.03%
2021/11/19	0	0.00	2	227.00	227.50	-2	3,205	-0.06%
2021/11/18	0	0.00	1	229.00	232.00	-1	3,259	-0.03%
2021/11/17	2	237.00	1	233.00	233.00	1	3,299	0.03%
2021/11/16	0.2	232.00	0	231.00	233.00	0.2	3,376	0.01%
2021/11/10	0	232.00	2.1	230.57	231.00	-2.1	3,631	-0.06%
2021/11/09	7	232.43	2	232.75	232.00	5	3,672	0.14%
2021/11/08	1	229.00	1	229.00	230.00	0	3,693	0.00%
2021/11/05	1.1	229.81	0	0.00	230.50	1.1	3,739	0.03%
2021/11/04	5	232.00	4	232.75	231.50	1	3,773	0.03%
2021/11/03	0.3	231.47	1	233.50	232.00	-0.7	3,768	-0.02%
2021/11/01	1	230.50	0	0.00	234.00	1	3,739	0.03%
2021/10/29	3	242.50	4.1	240.18	240.50	-1.1	3,719	-0.03%
2021/10/28	4	242.00	6	240.67	240.50	-2	3,647	-0.05%
2021/10/27	10.1	224.69	6	227.50	227.50	4.1	3,510	0.12%
2021/10/22	0.1	218.50	0	0.00	217.50	0.1	3,611	0.00%
2021/10/20	0	0.00	1	222.00	217.00	-1	3,648	-0.03%
2021/10/15	2	208.50	2	209.50	211.50	0	3,713	0.00%
2021/10/14	2	203.25	2	205.50	206.50	0	3,801	0.00%
2021/10/13	5	207.80	5	201.80	200.00	0	3,932	0.00%
2021/10/12	0	0.00	3	209.50	207.00	-3	4,002	-0.07%
2021/10/07	3	207.50	2	212.00	211.50	1	4,235	0.02%
2021/10/06	7	209.71	0	0.00	203.00	7	4,424	0.16%
2021/09/29	1	222.00	0	0.00	214.50	1	4,766	0.02%
2021/09/28	1	225.50	0	0.00	228.00	1	4,759	0.02%
2021/09/27	2	224.00	2	230.00	226.00	0	4,791	0.00%
2021/09/24	15	241.80	14	237.57	238.00	1	4,799	0.02%
2021/09/23	3	240.83	6	246.34	249.00	-3	4,906	-0.06%
2021/09/16	2	231.00	4	230.38	231.00	-2	4,935	-0.04%
2021/09/13	1	222.00	0	0.00	219.50	1	5,239	0.02%
2021/09/10	1	225.50	0	0.00	225.00	1	5,283	0.02%
2021/09/08	2	219.25	2	220.50	221.50	0	5,474	0.00%
2021/09/06	0	0.00	0	231.50	231.00	0	5,819	0.00%
2021/09/03	2	227.57	2	230.00	232.00	0	6,323	0.00%
2021/09/02	2	232.58	2	233.52	232.00	0	6,761	0.00%
2021/08/31	1	225.00	1	231.00	234.00	0	6,924	0.00%
2021/08/30	0	0.00	0.1	230.00	230.00	-0.1	6,954	0.00%
2021/08/27	2	227.25	2	229.00	228.50	0	6,953	0.00%
2021/08/26	2	227.59	2	229.25	232.00	0	6,934	0.00%
2021/08/25	3	235.50	3.1	234.01	234.00	-0.1	6,919	0.00%
2021/08/24	3.1	235.74	6.1	238.57	236.50	-3	6,895	-0.04%
2021/08/23	5	232.69	3.1	233.14	231.50	1.9	6,849	0.03%
2021/08/20	19.2	231.54	20	230.00	235.50	-0.9	6,776	-0.01%
2021/08/19	3	228.18	7	230.07	228.00	-4	6,662	-0.06%
2021/08/18	1	222.50	0	0.00	222.50	1	6,518	0.02%
2021/08/16	0	0.00	1	208.00	205.00	-1	6,403	-0.02%
2021/08/12	1	215.00	1	220.00	220.50	0	6,348	0.00%
2021/08/11	1	211.00	3	217.17	212.50	-2	6,325	-0.03%
2021/08/10	3	213.17	3.2	211.63	215.50	-0.2	6,296	0.00%
2021/08/05	1	218.50	2	221.75	222.50	-1	6,370	-0.02%
2021/08/04	7	219.21	5	219.20	218.50	2	6,424	0.03%
2021/08/03	1	219.50	1	221.50	223.00	0	6,436	0.00%
2021/08/02	0	0.00	3	220.00	220.50	-3	6,421	-0.05%
2021/07/30	1	223.00	1	231.50	225.00	0	6,417	0.00%
2021/07/29	1	227.50	0	0.00	229.00	1	6,430	0.02%
2021/07/28	7	224.64	6	223.83	230.00	1	6,440	0.02%
2021/07/27	0	0.00	1.1	233.57	231.00	-1.1	6,431	-0.02%
2021/07/26	2.1	233.51	2	235.25	236.00	0.1	6,489	0.00%
2021/07/23	2	229.00	0.1	230.05	230.50	1.9	6,497	0.03%
2021/07/22	0.1	236.00	0	0.00	235.00	0.1	6,497	0.00%
2021/07/21	3.1	235.23	3.1	236.18	236.00	0	6,487	0.00%
2021/07/20	1	234.25	0.1	233.50	231.00	0.9	6,444	0.01%
2021/07/19	5.2	245.37	4.2	245.50	242.50	1	6,365	0.02%
2021/07/16	1.1	234.09	2.2	231.98	238.50	-1.1	6,324	-0.02%
2021/07/15	0.3	228.81	1	228.50	229.00	-0.7	6,315	-0.01%
2021/07/14	15	228.80	19	227.45	231.00	-4	6,357	-0.06%
2021/07/13	3.2	223.78	23	224.26	223.50	-19.8	6,213	-0.32%
2021/07/12	7	218.93	32.1	217.45	216.00	-25.1	5,986	-0.42%
2021/07/09	4.1	220.13	16	223.18	218.50	-12	5,895	-0.20%
2021/07/08	6	217.83	10	216.15	219.00	-4	5,800	-0.07%
2021/07/07	0	220.00	19.1	216.50	217.00	-19.1	5,702	-0.33%
2021/07/06	10	219.65	0	0.00	218.00	10	5,637	0.18%
2021/07/05	49.1	220.66	17.1	222.08	223.00	32	5,602	0.57%
2021/07/02	28	214.75	6.1	212.73	216.50	21.9	5,516	0.40%
2021/07/01	11.1	213.39	7.2	213.99	210.00	4	5,441	0.07%
2021/06/30	26.1	221.99	7.1	214.51	218.00	19.1	5,335	0.36%
2021/06/29	1.2	216.42	11.2	234.01	235.00	-10	5,040	-0.20%
2021/06/28	2.1	219.84	12	219.96	214.00	-10	4,878	-0.20%
2021/06/25	14.1	215.89	6.3	212.84	213.50	7.8	4,808	0.16%
2021/06/24	3.2	212.77	16.4	214.98	215.50	-13.2	4,769	-0.28%
2021/06/23	0.3	213.40	3.9	212.58	213.50	-3.7	4,707	-0.08%
2021/06/22	9.2	209.86	7.1	206.62	204.50	2.1	4,599	0.05%
2021/06/21	0	213.00	1.1	211.75	213.50	-1.1	4,411	-0.02%
2021/06/18	3	211.33	10	210.85	212.00	-7	4,352	-0.16%
2021/06/17	10.1	211.40	13	211.46	214.00	-3	4,266	-0.07%
2021/06/16	10.1	207.95	18.1	209.27	210.00	-8	4,131	-0.19%
2021/06/15	48.4	211.03	25.3	209.63	207.50	23.2	3,979	0.58%
2021/06/11	44.2	201.21	35.1	203.28	202.00	9.1	3,694	0.25%
2021/06/10	4.1	186.44	30.2	191.89	196.50	-26	3,145	-0.83%
2021/06/09	8.3	175.50	7.2	177.10	179.00	1.1	2,673	0.04%
2021/06/08	3.2	167.94	8	166.75	168.50	-4.9	2,532	-0.19%
2021/06/07	7.1	160.37	1	162.50	162.50	6.1	2,494	0.24%
2021/06/04	1	160.00	0	0.00	159.50	1	2,445	0.04%
2021/05/24	0	0.00	2	158.50	158.50	-2	2,887	-0.07%
2021/05/21	2	156.00	3	156.00	156.50	-1	2,900	-0.03%
2021/05/20	1	157.50	1	157.75	156.50	0	2,927	0.00%
2021/05/18	0	0.00	3	157.00	159.00	-3	3,058	-0.10%
2021/05/17	4	148.25	0	0.00	155.00	4	3,084	0.13%
2021/05/14	1	152.50	3	157.33	157.00	-2	3,134	-0.06%
2021/05/13	2	146.00	3	151.33	151.50	-1	3,092	-0.03%
2021/05/12	11	153.50	16	150.00	150.00	-5	3,057	-0.16%
2021/05/11	4	160.63	2	160.00	161.00	2	2,989	0.07%
2021/05/10	2.1	168.02	0	0.00	168.00	2.1	2,951	0.07%
2021/05/07	0	0.00	2	171.50	172.50	-2	2,970	-0.07%
2021/05/06	1.4	168.68	1	169.00	166.50	0.4	2,982	0.01%
2021/05/05	5.5	168.84	2	169.25	165.00	3.5	2,958	0.12%
2021/05/04	3	174.67	1.2	172.50	173.00	1.8	2,940	0.06%
2021/05/03	0.7	181.31	6	181.67	179.50	-5.4	2,904	-0.18%
2021/04/29	0	0.00	1.2	177.92	178.00	-1.2	2,873	-0.04%
2021/04/28	4	177.75	0	0.00	178.50	4	2,868	0.14%
2021/04/27	0	0.00	2	180.00	182.00	-2	2,856	-0.07%
2021/04/26	0.1	181.00	1	182.00	182.00	-0.9	2,860	-0.03%
2021/04/23	5	177.70	7.1	177.39	179.50	-2.1	2,857	-0.07%
2021/04/22	18	178.61	6	176.83	175.00	12	2,904	0.41%
2021/04/21	5.3	176.93	19	178.60	181.00	-13.8	2,884	-0.48%
2021/04/20	14	174.07	18	173.58	175.50	-4	2,832	-0.14%
2021/04/19	4	167.89	2	169.00	169.50	2	2,750	0.07%
2021/04/16	3	168.83	1	170.00	169.50	2	2,731	0.07%
2021/04/14	6.1	169.45	8.1	172.54	169.00	-2	2,753	-0.07%
2021/04/13	3.2	168.28	0.1	171.00	167.00	3.1	2,743	0.11%
2021/04/12	0.2	170.06	2.2	170.00	170.00	-2	2,787	-0.07%
2021/04/09	9.2	170.30	4.5	171.33	169.00	4.7	2,815	0.17%
2021/04/08	1.2	171.50	3	168.50	171.50	-1.8	2,808	-0.06%
2021/04/07	0.1	169.00	1	168.50	169.00	-1	2,786	-0.03%
2021/04/06	2.2	167.56	0	0.00	167.50	2.2	2,799	0.08%
2021/04/01	0.2	169.50	1	168.50	168.50	-0.9	2,796	-0.03%
2021/03/31	3.1	168.54	0	0.00	169.00	3.1	2,804	0.11%
2021/03/30	0	0.00	1	169.00	170.00	-1	2,831	-0.04%
2021/03/29	1	171.00	3	171.00	171.00	-2	2,947	-0.07%
2021/03/25	0.1	167.00	0	0.00	165.00	0.1	2,934	0.00%
2021/03/24	0.1	169.00	0.2	168.25	168.00	-0.1	2,935	0.00%
2021/03/23	0.2	172.00	0	0.00	169.00	0.2	2,947	0.01%
2021/03/22	0	0.00	2	168.50	170.00	-2	2,968	-0.07%
2021/03/19	1	167.00	0	0.00	168.50	1	2,986	0.03%
2021/03/18	0	0.00	6	168.75	169.00	-6	2,992	-0.20%
2021/03/17	1	168.50	0	0.00	168.00	1	3,038	0.03%
2021/03/16	0	169.00	1	169.50	170.00	-1	3,128	-0.03%
2021/03/12	5	170.60	6	170.67	169.50	-1	3,180	-0.03%
2021/03/11	0	0.00	5	167.10	167.50	-5	3,187	-0.16%
2021/03/09	4	162.88	3	165.00	165.50	1	3,196	0.03%
2021/03/08	0	0.00	1	167.00	166.00	-1	3,191	-0.03%
2021/03/05	3	170.00	0	0.00	167.50	3	3,185	0.09%
2021/03/04	1.1	170.00	0	0.00	170.00	1.1	3,169	0.03%
2021/03/03	2	169.25	2	168.25	172.00	0	3,145	0.00%
2021/03/02	7.1	172.72	10	175.05	169.00	-2.9	3,132	-0.09%
2021/02/26	1	164.50	4	167.50	169.00	-3	3,074	-0.10%
2021/02/25	7	164.29	1	163.00	163.00	6	2,982	0.20%
2021/02/24	9	169.17	2	166.50	166.50	7	2,927	0.24%
2021/02/23	0	0.00	2	167.75	169.00	-2	2,907	-0.07%
2021/02/22	3	168.17	1.1	170.00	168.50	1.9	3,006	0.06%
2021/02/19	3	169.17	17.1	168.56	169.00	-14.1	3,025	-0.47%
2021/02/18	1	164.50	0	0.00	164.50	1	3,009	0.03%
2021/02/17	2	166.25	5	163.20	164.00	-3	3,109	-0.10%
2021/02/05	0	0.00	11	161.50	161.50	-11	3,085	-0.36%
2021/02/03	0.1	156.43	0	155.50	155.00	0.1	3,044	0.00%
2021/02/02	4	154.88	6	155.17	155.00	-2	3,051	-0.07%
2021/01/29	5	153.20	1.1	152.32	150.50	3.9	3,059	0.13%
2021/01/28	5	157.90	3	156.33	156.50	2	3,028	0.07%
2021/01/27	0.1	161.50	1	162.00	162.50	-0.9	3,002	-0.03%
2021/01/26	3	161.67	14.2	161.00	161.00	-11.2	3,034	-0.37%
2021/01/25	2	160.50	0.2	160.50	161.00	1.8	3,053	0.06%
2021/01/22	0.2	158.71	14.1	160.17	161.50	-13.9	3,034	-0.46%
2021/01/21	4	156.38	3	156.00	156.00	1	2,990	0.03%
2021/01/20	3	155.83	0	0.00	155.00	3	2,978	0.10%
2021/01/19	0.5	158.00	4	158.00	158.50	-3.5	2,944	-0.12%
2021/01/18	14.1	158.20	1	158.50	159.50	13.1	2,926	0.45%
2021/01/15	5.5	162.00	16	161.94	161.00	-10.5	2,897	-0.36%
2021/01/14	9	165.22	21.2	161.80	165.50	-12.2	2,845	-0.43%
2021/01/13	5	157.50	5	158.40	159.50	0	2,762	0.00%
2021/01/12	4.1	157.38	24	158.58	157.00	-19.9	2,771	-0.72%
2021/01/11	6.2	159.63	10	160.30	161.00	-3.8	2,833	-0.13%
2021/01/08	5	158.30	1	159.50	159.00	4	2,821	0.14%
2021/01/07	2	157.00	7	157.50	157.50	-5	2,801	-0.18%
2021/01/06	8	158.13	17	159.71	155.50	-9	2,791	-0.32%
2021/01/05	4	159.25	3	158.50	159.00	1	2,719	0.04%
2021/01/04	3	156.67	1	156.00	156.50	2	2,691	0.07%
2020/12/31	9	157.00	4	157.88	157.00	5	2,668	0.19%
2020/12/30	0	0.00	4	155.75	155.50	-4	2,650	-0.15%
2020/12/29	4	155.63	4	155.50	156.00	0	2,699	0.00%
2020/12/28	0	0.00	1	157.50	157.00	-1	2,691	-0.04%
2020/12/25	3	158.33	4	157.50	157.50	-1	2,700	-0.04%
2020/12/24	10.1	158.49	4	158.00	157.50	6.1	2,711	0.22%
2020/12/23	13	158.08	15	159.00	157.00	-2	2,705	-0.07%
2020/12/22	1	154.00	13	154.62	153.00	-12	2,671	-0.45%
2020/12/21	12	154.92	0	0.00	156.00	12	2,678	0.45%
2020/12/18	3	155.67	5	156.50	155.00	-2	2,683	-0.07%
2020/12/17	7	155.21	0	0.00	154.50	7	2,677	0.26%
2020/12/16	1	154.50	0	0.00	154.50	1	2,675	0.04%
2020/12/15	2	152.50	0.2	151.00	150.50	1.9	2,676	0.07%
2020/12/14	1	154.00	0	0.00	155.50	1	2,674	0.04%
2020/12/11	2	153.75	0	0.00	153.00	2	2,705	0.07%
2020/12/10	20	155.80	4	156.00	155.00	16	2,689	0.59%
2020/12/09	9	159.00	8	159.25	161.00	1	2,652	0.04%
2020/12/08	1	156.00	1	157.00	156.00	0	2,668	0.00%
2020/12/07	8	155.06	4	154.50	154.00	4	2,702	0.15%
2020/12/04	1	157.00	2	156.00	157.00	-1	2,721	-0.04%
2020/12/03	1	160.50	6	158.93	159.00	-5	2,756	-0.18%
2020/12/02	0	0.00	5	157.70	158.00	-5	2,831	-0.18%
2020/12/01	2	155.50	1	156.00	157.00	1	2,856	0.04%
2020/11/30	3	159.00	3	157.83	156.00	0	2,910	0.00%
2020/11/27	3	156.67	3	157.00	157.00	0	2,904	0.00%
2020/11/26	3	155.33	1	153.00	155.00	2	2,900	0.07%
2020/11/25	9.1	154.55	30	155.20	152.50	-21	2,910	-0.72%
2020/11/24	37	156.53	1	156.00	156.00	36	2,899	1.24%
2020/11/23	13	157.08	6	156.50	156.00	7	2,957	0.24%
2020/11/20	6.1	155.75	1	155.50	156.50	5.1	2,964	0.17%
2020/11/19	13	155.88	35	155.97	155.50	-22	2,993	-0.74%
2020/11/18	5	160.00	9	159.89	160.00	-4	2,919	-0.14%
2020/11/17	15	167.83	20	163.03	162.00	-5	2,946	-0.17%
2020/11/16	4	158.38	16	162.16	163.00	-12	3,021	-0.40%
2020/11/13	6	153.25	0	0.00	153.50	6	2,923	0.21%
2020/11/12	34	153.82	1	153.50	153.00	33	2,918	1.13%
2020/11/11	12	150.42	4	150.88	152.50	8	2,920	0.27%
2020/11/10	0	0.00	6	148.08	147.50	-6	2,892	-0.21%
2020/11/09	8	147.19	3	148.50	147.50	5	2,891	0.17%
2020/11/06	7	147.79	22	148.50	146.50	-15	2,897	-0.52%
2020/11/05	2	148.50	2	146.00	147.50	0	2,907	0.00%
2020/11/04	4	147.50	2	147.25	148.00	2	2,951	0.07%
2020/11/03	26	145.52	0	0.00	145.50	26	2,976	0.87%
2020/11/02	3	145.17	2	145.75	146.50	1	2,998	0.03%
2020/10/30	1	149.00	0	0.00	150.00	1	2,997	0.03%
2020/10/29	0	0.00	1	151.00	151.00	-1	3,088	-0.03%
2020/10/27	0	0.00	5	153.00	153.50	-5	3,302	-0.15%
2020/10/26	0	0.00	1	153.00	154.00	-1	3,341	-0.03%
2020/10/22	2	152.50	1	153.00	154.50	1	3,432	0.03%
2020/10/21	2	157.00	3	156.67	156.00	-1	3,451	-0.03%
2020/10/20	6	156.50	4	157.13	156.50	2	3,530	0.06%
2020/10/19	9	155.11	9	155.28	156.00	0	3,701	0.00%
2020/10/16	1	150.00	1	150.00	150.00	0	3,652	0.00%
2020/10/15	0	0.00	5	147.60	150.00	-5	3,715	-0.13%
2020/10/14	1	149.00	1	148.00	148.00	0	3,755	0.00%
2020/10/12	2	151.00	2	150.00	149.50	0	3,795	0.00%
2020/10/08	0	0.00	1	154.00	152.50	-1	3,848	-0.03%
2020/10/06	5	153.20	2	153.00	153.00	3	4,085	0.07%
2020/10/05	2	149.00	0	0.00	149.00	2	4,092	0.05%
2020/09/30	1	146.00	3	145.83	146.00	-2	4,134	-0.05%
2020/09/29	3	143.50	0	0.00	143.00	3	4,169	0.07%
2020/09/28	3	143.67	0	0.00	143.00	3	4,235	0.07%
2020/09/25	7	145.07	5	143.70	144.50	2	4,297	0.05%
2020/09/24	2	150.00	0	0.00	150.00	2	4,313	0.05%
2020/09/23	2	155.75	1	157.00	152.50	1	4,365	0.02%
2020/09/22	2	154.25	4	154.38	154.00	-2	4,421	-0.05%
2020/09/21	2	157.25	1	155.00	155.00	1	4,457	0.02%
2020/09/18	2	158.75	1	158.50	159.00	1	4,554	0.02%
2020/09/17	1	156.50	1	157.50	158.00	0	4,590	0.00%
2020/09/16	3	156.83	2	157.25	156.50	1	4,614	0.02%
2020/09/15	5	156.00	8	156.13	156.00	-3	4,610	-0.07%
2020/09/14	11	154.27	6	154.08	156.00	5	4,646	0.11%
2020/09/11	9	150.22	14	149.86	149.50	-5	4,703	-0.11%
2020/09/10	2	155.50	2	154.75	154.00	0	4,749	0.00%
2020/09/09	8	153.63	10	153.35	155.50	-2	4,846	-0.04%
2020/09/08	3	156.67	3	158.00	156.50	0	4,825	0.00%
2020/09/07	15	161.90	6	158.00	158.50	9	4,823	0.19%
2020/09/04	3	166.17	3	167.17	169.00	0	4,819	0.00%
2020/09/03	10	170.40	2	174.00	167.00	8	4,822	0.17%
2020/09/02	5	172.70	4	172.50	172.50	1	4,812	0.02%
2020/09/01	3	169.50	3	170.50	171.50	0	4,829	0.00%
2020/08/31	2	171.25	0	0.00	170.00	2	4,861	0.04%
2020/08/28	6	171.83	10	171.00	171.00	-4	4,879	-0.08%
2020/08/27	16	177.75	3	178.50	175.00	13	4,868	0.27%
2020/08/26	3	176.00	4	177.00	176.00	-1	4,822	-0.02%
2020/08/25	3	175.50	3	178.00	175.00	0	4,831	0.00%
2020/08/24	6	171.83	8	171.81	172.00	-2	4,779	-0.04%
2020/08/21	13	167.81	11	168.14	171.50	2	4,811	0.04%
2020/08/20	13	166.58	9	170.33	160.00	4	4,824	0.08%
2020/08/19	3	167.83	2	170.00	167.50	1	4,844	0.02%
2020/08/18	1	168.00	0	0.00	168.00	1	4,938	0.02%
2020/08/17	2	168.50	2	170.50	170.00	0	5,018	0.00%
2020/08/14	2	168.00	0	0.00	170.50	2	5,221	0.04%
2020/08/13	2	171.50	2	169.50	169.00	0	5,247	0.00%
2020/08/12	6	168.83	2	170.50	170.50	4	5,302	0.08%
2020/08/11	4	169.25	1	170.00	170.50	3	5,475	0.05%
2020/08/10	6	169.83	4	169.63	169.00	2	5,505	0.04%
2020/08/06	5	174.40	5	175.00	175.00	0	5,573	0.00%
2020/08/05	1	178.50	1	180.00	179.50	0	5,582	0.00%
2020/08/04	27	179.89	7	179.64	177.00	20	5,671	0.35%
2020/08/03	15	177.70	24	174.98	174.00	-9	5,793	-0.16%
2020/07/31	5	175.90	8	175.13	177.00	-3	5,763	-0.05%
2020/07/30	2	170.00	4	171.38	171.50	-2	5,751	-0.03%
2020/07/29	5	168.80	2	169.50	169.50	3	5,944	0.05%
2020/07/28	9	169.44	4	171.38	167.00	5	6,064	0.08%
2020/07/27	10	169.00	0	0.00	169.50	10	6,095	0.16%
2020/07/24	4	169.88	19	170.97	168.00	-15	6,096	-0.25%
2020/07/23	12	172.25	17	171.53	173.00	-5	6,042	-0.08%
2020/07/22	3	164.00	4	164.63	164.00	-1	5,865	-0.02%
2020/07/21	3	161.00	4	163.75	164.00	-1	5,847	-0.02%
2020/07/20	2	158.75	5	160.40	160.00	-3	5,800	-0.05%
2020/07/17	4	157.25	8	156.88	156.00	-4	5,783	-0.07%
2020/07/16	1	158.00	1	159.50	159.50	0	5,789	0.00%
2020/07/15	4	160.38	2	160.00	158.50	2	5,784	0.03%
2020/07/14	18	163.81	12	162.58	160.00	6	5,768	0.10%
2020/07/13	15	157.57	4	158.25	157.00	11	5,604	0.20%
2020/07/10	3	157.50	4	157.50	156.00	-1	5,639	-0.02%
2020/07/09	5	164.00	1	165.50	161.50	4	5,612	0.07%
2020/07/08	3	161.83	0	0.00	163.00	3	5,584	0.05%
2020/07/07	1	168.00	5	163.50	162.00	-4	5,555	-0.07%
2020/07/06	2	167.50	2	167.50	167.00	0	5,503	0.00%
2020/07/03	6	165.00	4	163.75	166.50	2	5,485	0.04%
2020/07/02	1	161.00	6	162.67	162.50	-5	5,469	-0.09%
2020/07/01	4	159.38	4	160.00	159.50	0	5,525	0.00%
2020/06/30	6	159.58	6	158.67	159.50	0	5,477	0.00%
2020/06/29	6	158.58	8	158.69	158.50	-2	5,470	-0.04%
2020/06/24	5	155.40	1	154.50	154.50	4	5,387	0.07%
2020/06/23	6	157.58	2	156.50	156.00	4	5,381	0.07%
2020/06/22	0	0.00	1	159.50	159.00	-1	5,388	-0.02%
2020/06/19	1	162.50	5	160.90	161.00	-4	5,449	-0.07%
2020/06/18	5	162.90	5	161.20	162.50	0	5,435	0.00%
2020/06/17	3	158.00	3	156.67	158.00	0	5,378	0.00%
2020/06/16	1	155.50	8	155.88	159.00	-7	5,352	-0.13%
2020/06/15	11	152.23	11	151.50	149.50	0	5,300	0.00%
2020/06/12	2	146.00	5	147.00	149.00	-3	5,341	-0.06%
2020/06/11	14	151.36	4	149.00	149.00	10	5,362	0.19%
2020/06/10	2	152.75	3	153.50	155.00	-1	5,315	-0.02%
2020/06/09	2	151.50	9	151.39	151.50	-7	5,398	-0.13%
2020/06/08	5	148.90	7	149.93	148.50	-2	5,491	-0.04%
2020/06/05	12	148.54	7	147.86	148.00	5	5,509	0.09%
2020/06/04	11	150.36	5	152.00	152.00	6	5,543	0.11%
2020/06/03	1	151.00	0	0.00	151.00	1	5,575	0.02%
2020/06/02	1	150.00	0	0.00	149.00	1	5,606	0.02%
2020/06/01	2	151.00	1	150.50	150.00	1	5,617	0.02%
2020/05/29	2	149.50	25	147.52	147.50	-23	5,609	-0.41%
2020/05/28	4	150.38	13	150.62	148.00	-9	5,641	-0.16%
2020/05/27	9	153.61	15	153.90	152.00	-6	5,630	-0.11%
2020/05/26	20	152.75	20	153.65	153.00	0	5,605	0.00%
2020/05/25	16	149.09	11	147.36	148.00	5	5,467	0.09%
2020/05/22	13	146.69	12	144.33	143.00	1	5,360	0.02%
2020/05/21	16	145.94	21	144.50	147.00	-5	5,300	-0.09%
2020/05/20	1	134.00	1	136.00	135.50	0	5,122	0.00%
2020/05/19	4	135.38	6	135.75	135.00	-2	5,135	-0.04%
2020/05/18	13	135.92	4	136.38	134.00	9	5,106	0.18%
2020/05/15	4	143.50	2	142.75	144.00	2	4,946	0.04%
2020/05/14	1	143.50	3	143.33	141.00	-2	4,963	-0.04%
2020/05/13	12	144.96	9	146.22	145.50	3	4,927	0.06%
2020/05/12	4	144.00	2	144.00	144.00	2	4,894	0.04%
2020/05/11	35	147.31	16	145.63	146.00	19	4,952	0.38%
2020/05/08	9	142.44	22	143.57	144.00	-13	4,862	-0.27%
2020/05/07	4	137.88	14	136.82	137.50	-10	4,729	-0.21%
2020/05/06	17	133.85	3	133.83	134.00	14	4,677	0.30%
2020/05/05	16	132.88	8	133.75	132.00	8	4,652	0.17%
2020/05/04	5	131.60	2	132.00	130.50	3	4,519	0.07%
2020/04/30	22	128.43	29	126.26	130.00	-7	4,509	-0.16%
2020/04/29	20	124.05	21	124.36	124.50	-1	4,588	-0.02%
2020/04/28	15	121.97	17	122.00	123.50	-2	4,750	-0.04%
2020/04/27	21	121.10	20	121.25	122.00	1	4,804	0.02%
2020/04/24	3	121.17	1	122.50	120.50	2	4,819	0.04%
2020/04/23	9	122.33	6	122.83	123.00	3	4,852	0.06%
2020/04/22	3	120.67	3	120.00	121.50	0	4,857	0.00%
2020/04/21	1	122.00	7	122.79	121.00	-6	4,895	-0.12%
2020/04/20	0	0.00	10	124.15	124.50	-10	4,968	-0.20%
2020/04/17	2	125.00	22	125.00	123.00	-20	5,041	-0.40%
2020/04/16	9	121.94	9	123.78	123.50	0	5,017	0.00%
2020/04/15	28	122.77	11	123.36	123.00	17	5,046	0.34%
2020/04/14	6	119.50	6	119.92	120.00	0	5,035	0.00%
2020/04/13	4	118.00	0	0.00	117.00	4	5,095	0.08%
2020/04/09	0	0.00	4	116.00	115.00	-4	5,231	-0.08%
2020/04/08	4	117.38	45	116.78	117.00	-41	5,322	-0.77%
2020/04/07	5	115.80	6	116.08	116.00	-1	5,334	-0.02%
2020/04/06	49	112.12	57	110.52	114.00	-8	5,373	-0.15%
2020/04/01	20	105.88	2	106.50	107.00	18	5,386	0.33%
2020/03/31	3	109.17	31	109.48	106.00	-28	5,684	-0.49%
2020/03/30	2	106.75	0	0.00	108.00	2	5,909	0.03%
2020/03/27	27	108.81	6	107.42	105.50	21	5,896	0.36%
2020/03/26	44	105.11	10	106.40	106.50	34	5,861	0.58%
2020/03/25	18	105.17	33	105.52	105.50	-15	5,822	-0.26%
2020/03/24	26	98.75	3	98.97	99.60	23	5,763	0.40%
2020/03/20	5	97.12	1	98.20	97.50	4	5,760	0.07%
2020/03/18	1	101.50	1	103.00	100.00	0	5,755	0.00%
2020/03/17	2	101.00	5	97.50	101.00	-3	5,731	-0.05%
2020/03/16	1	109.00	1	107.50	104.50	0	5,664	0.00%
2020/03/13	5	107.00	19	105.53	109.00	-14	5,656	-0.25%
2020/03/12	12	118.13	3	114.67	115.50	9	5,564	0.16%
2020/03/11	3	125.83	10	125.75	125.50	-7	5,449	-0.13%
2020/03/10	4	122.25	3	123.33	125.50	1	5,433	0.02%
2020/03/09	10	121.90	7	121.00	119.00	3	5,367	0.06%
2020/03/06	4	125.00	8	125.50	125.50	-4	5,320	-0.08%
2020/03/05	5	123.60	2	124.00	123.50	3	5,330	0.06%
2020/03/04	6	122.08	0	0.00	122.50	6	5,336	0.11%
2020/03/03	5	124.20	7	124.71	123.50	-2	5,354	-0.04%
2020/03/02	1	119.00	2	116.50	119.00	-1	5,356	-0.02%
2020/02/27	5	123.10	3	125.00	120.00	2	5,411	0.04%
2020/02/26	1	126.50	2	129.00	128.00	-1	5,350	-0.02%
2020/02/25	1	126.00	0	0.00	127.00	1	5,339	0.02%
2020/02/24	1	125.50	1	126.50	126.50	0	5,387	0.00%
2020/02/21	2	126.00	5	125.90	125.50	-3	5,418	-0.06%
2020/02/20	6	129.50	2	128.25	127.50	4	5,410	0.07%
2020/02/19	0	0.00	4	127.38	127.50	-4	5,414	-0.07%
2020/02/18	0	0.00	4	128.50	128.50	-4	5,441	-0.07%
2020/02/17	1	127.50	1	130.00	128.50	0	5,496	0.00%
2020/02/13	3	128.17	2	127.25	127.50	1	5,663	0.02%
2020/02/12	3	125.83	5	126.40	127.50	-2	5,725	-0.03%
2020/02/11	1	120.50	2.1	119.36	120.50	-1.1	5,696	-0.02%
2020/02/10	3	113.00	0	0.00	117.50	3	5,887	0.05%
2020/02/07	3	118.00	1	118.50	117.50	2	6,058	0.03%
2020/02/06	0	0.00	2	119.50	121.00	-2	6,165	-0.03%
2020/02/05	1	116.00	1	119.50	118.50	0	6,355	0.00%
2020/02/04	3	117.00	6	117.75	119.50	-3	6,449	-0.05%
2020/02/03	0	0.00	3	110.67	112.00	-3	6,647	-0.05%
2020/01/31	11	116.59	2	119.50	115.50	9	6,521	0.14%
2020/01/30	6	122.75	1	123.00	122.50	5	6,415	0.08%
2020/01/20	1	135.00	0	0.00	136.00	1	6,360	0.02%
2020/01/17	1	134.50	11	134.91	135.50	-10	6,369	-0.16%
2020/01/16	1	132.00	2	134.00	134.50	-1	6,364	-0.02%
2020/01/15	3	133.17	3	134.67	132.00	0	6,397	0.00%
2020/01/14	4	134.50	8	135.44	136.00	-4	6,455	-0.06%
2020/01/13	13	132.73	1	130.00	134.50	12	6,416	0.19%
2020/01/10	2	130.25	1	129.50	129.00	1	6,453	0.02%
2020/01/09	5	131.20	4	131.38	131.00	1	6,502	0.02%
2020/01/08	1	127.00	1	128.00	127.00	0	6,533	0.00%
2020/01/07	4	130.63	3	129.67	129.50	1	6,544	0.02%
2020/01/06	7	132.14	1	134.00	132.00	6	6,526	0.09%
2020/01/03	6	134.58	2	133.00	133.00	4	6,586	0.06%
2020/01/02	0	0.00	29	135.93	137.50	-29	6,633	-0.44%
2019/12/31	3	137.17	5	136.60	137.00	-2	6,621	-0.03%
2019/12/30	6	137.25	7	136.43	136.50	-1	6,600	-0.02%
2019/12/27	5	136.20	7	135.79	135.00	-2	6,597	-0.03%
2019/12/26	21	134.40	47	134.56	135.50	-26	6,497	-0.40%
2019/12/25	32	130.20	19	129.68	131.50	13	6,244	0.21%
2019/12/23	1	124.50	0	0.00	125.00	1	6,086	0.02%
2019/12/20	1	124.00	0	0.00	125.00	1	6,103	0.02%
2019/12/19	2	125.00	0	0.00	124.50	2	6,160	0.03%
2019/12/18	10	124.65	7	126.00	124.00	3	6,181	0.05%
2019/12/17	2	124.25	2	124.50	124.50	0	6,162	0.00%
2019/12/16	10	123.50	10	124.50	125.00	0	6,203	0.00%
2019/12/13	2	120.25	3	123.50	123.50	-1	6,311	-0.02%
2019/12/12	0	0.00	7	122.36	121.00	-7	6,307	-0.11%
2019/12/11	1	122.00	1	122.50	122.00	0	6,443	0.00%
2019/12/10	4	121.50	0	0.00	121.50	4	6,726	0.06%
2019/12/09	3	125.17	0	0.00	123.00	3	6,764	0.04%
2019/12/05	3	123.83	3	124.00	123.00	0	6,943	0.00%
2019/12/04	0	0.00	1	121.00	122.00	-1	7,002	-0.01%
2019/12/03	0	0.00	4	121.38	122.50	-4	7,155	-0.06%
2019/12/02	3	119.83	18	120.50	120.00	-15	7,182	-0.21%
2019/11/29	2	122.00	5	122.80	122.00	-3	7,139	-0.04%
2019/11/28	7	127.50	10	125.00	125.50	-3	7,159	-0.04%
2019/11/27	7	126.57	5	127.10	127.00	2	7,234	0.03%
2019/11/26	5	126.00	12	125.63	126.00	-7	7,256	-0.10%
2019/11/25	3	122.00	0	0.00	122.00	3	7,193	0.04%
2019/11/22	2	122.25	2	121.25	121.00	0	7,273	0.00%
2019/11/21	4	120.25	0	0.00	121.00	4	7,340	0.05%
2019/11/20	6	121.50	0	0.00	121.50	6	7,361	0.08%
2019/11/19	2	124.75	1	125.50	125.00	1	7,409	0.01%
2019/11/18	2	126.25	18	127.00	124.50	-16	7,413	-0.22%
2019/11/15	31	126.50	2	127.50	126.50	29	7,478	0.39%
2019/11/14	1	125.00	0	0.00	126.00	1	7,486	0.01%
2019/11/13	7	125.50	1	125.00	125.50	6	7,477	0.08%
2019/11/12	0	0.00	7	122.50	124.00	-7	7,479	-0.09%
2019/11/11	1	117.50	4	118.38	117.50	-3	7,539	-0.04%
2019/11/08	9	119.50	6	120.67	119.00	3	7,534	0.04%
2019/11/07	7	119.86	6	122.75	121.00	1	7,592	0.01%
2019/11/06	11	126.36	7	127.79	125.00	4	7,518	0.05%
2019/11/05	19	133.08	10	133.70	130.50	9	7,426	0.12%
2019/11/04	16	132.19	24	136.31	131.00	-8	7,382	-0.11%
2019/11/01	25	128.62	7	130.93	133.00	18	7,208	0.25%
2019/10/31	31	128.56	27	132.33	127.50	4	7,219	0.06%
2019/10/30	0	0.00	1.5	125.17	125.50	-1.5	7,228	-0.02%
2019/10/29	4	128.88	1	126.00	126.00	3	7,315	0.04%
2019/10/25	2	127.75	7	128.86	128.00	-5	7,378	-0.07%
2019/10/24	0	0.00	3	128.17	129.00	-3	7,422	-0.04%
2019/10/23	10	127.95	0	0.00	128.00	10	7,488	0.13%
2019/10/22	6	132.75	32	131.19	130.50	-26	7,499	-0.35%
2019/10/21	9	128.50	1	129.50	128.50	8	7,552	0.11%
2019/10/18	2	126.00	6	127.08	127.50	-4	7,800	-0.05%
2019/10/17	6	124.67	2	125.50	124.50	4	7,819	0.05%
2019/10/16	4	122.13	6	121.50	122.50	-2	7,800	-0.03%
2019/10/15	5	124.00	0	0.00	123.50	5	7,789	0.06%
2019/10/14	2	128.50	3	126.50	126.50	-1	7,838	-0.01%
2019/10/09	2	122.25	2	124.00	124.00	0	7,876	0.00%
2019/10/08	8	126.81	2	127.00	125.00	6	7,870	0.08%
2019/10/07	4	128.50	10	130.20	131.50	-6	7,906	-0.08%
2019/10/04	4	128.50	5	127.70	127.50	-1	7,970	-0.01%
2019/10/03	5	125.20	3	124.50	126.50	2	7,966	0.03%
2019/10/02	1	128.50	4	129.25	129.00	-3	7,944	-0.04%
2019/10/01	10	127.45	9	129.56	129.50	1	7,933	0.01%
2019/09/27	4	126.13	0	0.00	125.50	4	7,941	0.05%
2019/09/26	4	130.50	3	131.33	130.00	1	7,968	0.01%
2019/09/25	3	128.67	8	129.00	128.50	-5	8,040	-0.06%
2019/09/24	4	130.00	10	131.00	128.50	-6	8,341	-0.07%
2019/09/20	2	133.00	3	132.83	133.00	-1	8,474	-0.01%
2019/09/19	23	132.91	2	132.00	132.00	21	8,483	0.25%
2019/09/18	4	135.25	3	134.83	134.50	1	8,440	0.01%
2019/09/17	18	139.83	6	138.92	140.00	12	8,313	0.14%
2019/09/16	2	139.25	10	138.55	139.00	-8	8,364	-0.10%
2019/09/12	4	134.50	15	136.33	136.00	-11	8,359	-0.13%
2019/09/11	6	130.00	1	131.50	130.00	5	8,218	0.06%
2019/09/10	5	128.50	1	127.50	127.50	4	8,177	0.05%
2019/09/09	7	131.71	0	0.00	128.00	7	8,163	0.09%
2019/09/06	2	136.50	1	136.50	135.50	1	8,020	0.01%
2019/09/05	1	138.50	1	138.50	139.50	0	8,001	0.00%
2019/09/04	7	133.36	5	134.00	134.00	2	7,930	0.03%
2019/09/03	5	134.00	0	0.00	133.50	5	8,053	0.06%
2019/09/02	1	133.00	2	135.00	133.50	-1	8,114	-0.01%
2019/08/30	3	136.33	3	133.67	132.00	0	8,096	0.00%
2019/08/29	4	133.00	5	135.60	136.50	-1	8,041	-0.01%
2019/08/28	1	135.00	11	135.50	135.50	-10	8,050	-0.12%
2019/08/27	0	0.00	1	135.00	133.50	-1	8,051	-0.01%
2019/08/26	7	132.00	2	134.50	131.50	5	8,014	0.06%
2019/08/23	5	137.50	4	135.88	139.00	1	7,968	0.01%
2019/08/22	1	139.00	1	140.50	139.50	0	7,947	0.00%
2019/08/20	2	137.00	1	138.50	135.50	1	7,986	0.01%
2019/08/19	31	134.97	32	135.41	134.00	-1	7,943	-0.01%
2019/08/16	2	132.25	1	132.00	131.50	1	7,919	0.01%
2019/08/15	11	132.73	12	132.33	132.50	-1	7,896	-0.01%
2019/08/14	3	133.50	6	134.17	134.50	-3	7,857	-0.04%
2019/08/13	0	0.00	7	126.57	127.00	-7	7,700	-0.09%
2019/08/12	21	128.69	16	125.84	125.00	5	7,680	0.07%
2019/08/08	8	122.94	11	126.68	126.00	-3	7,580	-0.04%
2019/08/07	6	122.83	32	121.75	121.50	-26	7,480	-0.35%
2019/08/06	3	116.67	0	0.00	119.00	3	7,366	0.04%
2019/08/05	1	117.50	1	115.50	115.50	0	7,333	0.00%
2019/08/02	4	119.38	2	121.00	118.00	2	7,331	0.03%
2019/08/01	10	125.75	16.4	126.12	126.00	-6.4	7,255	-0.09%
2019/07/31	5	120.20	8	121.25	120.00	-3	6,983	-0.04%
2019/07/30	2	116.00	2	117.75	119.50	0	6,906	0.00%
2019/07/26	2	124.25	2	124.00	124.00	0	6,936	0.00%
2019/07/25	3	122.67	24	121.90	123.00	-21	6,856	-0.31%
2019/07/24	7	120.36	1	118.50	120.50	6	6,787	0.09%
2019/07/23	9	118.61	13	119.62	119.50	-4	6,821	-0.06%
2019/07/22	17	121.94	6	120.00	121.50	11	6,689	0.16%
2019/07/19	5	114.30	7	113.86	115.00	-2	6,405	-0.03%
2019/07/18	12	109.25	6	110.92	109.00	6	6,313	0.10%
2019/07/17	9	111.61	7	111.43	110.00	2	6,334	0.03%
2019/07/16	9	113.11	5	112.70	111.00	4	6,304	0.06%
2019/07/15	1	112.50	6	112.17	113.00	-5	6,262	-0.08%
2019/07/12	6	108.75	7	108.57	110.00	-1	6,250	-0.02%
2019/07/11	3	107.17	8	107.81	108.50	-5	6,257	-0.08%
2019/07/10	8	104.19	10	104.20	102.50	-2	6,288	-0.03%
2019/07/08	10	100.73	3	99.63	99.10	7	6,186	0.11%
2019/07/05	5	100.20	0	0.00	100.50	5	6,183	0.08%
2019/07/04	7	100.57	0	0.00	101.00	7	6,247	0.11%
2019/07/03	2	99.90	9	100.28	99.80	-7	6,297	-0.11%
2019/07/02	8	102.94	2	103.75	102.50	6	6,275	0.10%
2019/07/01	9	102.33	14	101.46	103.00	-5	6,241	-0.08%
2019/06/28	1	94.30	19	93.74	93.70	-18	5,961	-0.30%
2019/06/27	16	97.27	10	95.97	95.60	6	6,064	0.10%
2019/06/26	4	94.90	0	0.00	94.80	4	6,140	0.07%
2019/06/25	1	94.60	5	95.80	94.80	-4	6,124	-0.07%
2019/06/24	5	94.70	5	95.80	94.70	0	6,214	0.00%
2019/06/21	23	97.00	6	98.97	95.10	17	6,306	0.27%
2019/06/20	3	97.53	2	97.80	98.50	1	6,166	0.02%
2019/06/19	7	93.49	4	93.90	95.70	3	6,030	0.05%
2019/06/18	0	0.00	8	89.90	91.40	-8	5,919	-0.14%
2019/06/17	2	90.40	1	90.20	90.10	1	5,896	0.02%
2019/06/14	5	90.58	1	89.70	88.50	4	5,878	0.07%
2019/06/13	3	91.13	3	91.60	90.10	0	5,873	0.00%
2019/06/12	17	91.04	2	91.75	91.70	15	5,956	0.25%
2019/06/11	8	88.99	6	89.03	88.30	2	5,952	0.03%
2019/06/10	0	0.00	5	85.50	87.00	-5	5,811	-0.09%
2019/06/06	1	82.00	0	0.00	82.00	1	5,772	0.02%
2019/06/05	0	0.00	10	84.55	84.20	-10	5,737	-0.17%
2019/06/04	12	83.81	0	0.00	83.40	12	5,710	0.21%
2019/06/03	1	85.80	4	86.63	85.90	-3	5,677	-0.05%
2019/05/31	1	84.40	0	0.00	85.90	1	5,758	0.02%
2019/05/30	0	0.00	1	83.00	82.90	-1	5,783	-0.02%
2019/05/29	1	80.30	1	80.30	80.00	0	5,862	0.00%
2019/05/28	1	82.30	0	0.00	80.00	1	5,885	0.02%
2019/05/27	1	81.00	8	80.80	81.70	-7	5,889	-0.12%
2019/05/24	1	85.20	7	86.01	84.70	-6	5,874	-0.10%
2019/05/23	1	87.50	1	88.50	86.00	0	5,909	0.00%
2019/05/22	10	90.50	28	90.91	88.30	-18	5,997	-0.30%
2019/05/21	15	89.56	1	89.90	90.60	14	6,014	0.23%
2019/05/20	3	87.00	0	0.00	87.60	3	6,031	0.05%
2019/05/17	2	89.00	2	89.30	89.90	0	5,988	0.00%
2019/05/16	2	96.05	0	0.00	92.70	2	6,015	0.03%
2019/05/15	1	96.20	3	97.23	97.90	-2	6,111	-0.03%
2019/05/14	1	90.60	0	0.00	94.20	1	6,172	0.02%
2019/05/13	9	95.53	0	0.00	92.80	9	6,252	0.14%
2019/05/10	7	99.01	3	98.40	97.50	4	6,207	0.06%
2019/05/09	3	100.00	5	98.76	98.60	-2	6,259	-0.03%
2019/05/08	0	0.00	2	96.60	97.90	-2	6,174	-0.03%
2019/05/07	0	0.00	7	94.94	94.60	-7	6,146	-0.11%
2019/05/06	3	94.47	17	93.64	93.40	-14	6,159	-0.23%
2019/05/03	2	99.60	3	100.83	100.50	-1	6,090	-0.02%
2019/05/02	1	99.20	0	0.00	98.80	1	6,254	0.02%
2019/04/30	6	98.63	0	0.00	99.20	6	6,420	0.09%
2019/04/29	14	98.19	20	96.60	97.50	-6	6,528	-0.09%
2019/04/26	3	99.53	27	99.85	100.00	-24	6,595	-0.36%
2019/04/25	1	102.00	2	103.25	102.00	-1	6,748	-0.01%
2019/04/24	202	102.29	1	102.50	103.50	201	6,934	2.90%	大買/鉅額交易
2019/04/23	124	103.58	14	107.43	103.50	110	6,876	1.60%	大買/鉅額交易
2019/04/22	14	107.18	41	109.96	107.50	-27	6,782	-0.40%
2019/04/19	28	107.00	4	109.25	107.00	24	6,710	0.36%
2019/04/18	34	108.50	21	111.33	107.50	13	6,646	0.20%
2019/04/17	4	110.50	88	111.76	111.50	-84	6,561	-1.28%
2019/04/16	23	108.17	88	108.46	109.00	-65	6,455	-1.01%
2019/04/15	8	102.69	3	105.33	102.00	5	6,270	0.08%
2019/04/12	15	100.50	0	0.00	100.50	15	6,194	0.24%
2019/04/11	80	101.62	78	106.45	101.50	2	6,168	0.03%
2019/04/10	8	100.68	147	102.98	103.50	-139	6,091	-2.28%	大賣/鉅額交易
2019/04/09	3	102.00	7	101.11	99.70	-4	6,018	-0.07%
2019/04/08	8	99.75	0	0.00	99.40	8	5,901	0.14%
2019/04/03	4	100.63	0	0.00	100.50	4	5,827	0.07%
2019/04/02	1	105.50	1	104.00	104.50	0	5,757	0.00%
2019/04/01	3	105.67	6	103.50	102.50	-3	5,726	-0.05%
2019/03/29	2	104.75	5.1	105.03	106.50	-3.1	5,539	-0.06%
2019/03/28	2	100.35	1	98.60	97.00	1	5,363	0.02%
2019/03/27	2	101.00	3	101.07	99.60	-1	5,392	-0.02%
2019/03/26	1	99.20	1	97.50	98.40	0	5,369	0.00%
2019/03/25	6	92.92	8	93.61	93.50	-2	5,347	-0.04%
2019/03/22	2	96.30	0	0.00	96.10	2	5,353	0.04%
2019/03/21	3	98.67	11	98.21	98.00	-8	5,329	-0.15%
2019/03/20	10	97.85	26	97.56	96.60	-16	5,318	-0.30%
2019/03/19	16	97.99	12	97.28	97.00	4	5,316	0.08%
2019/03/18	17	97.95	9	97.61	97.30	8	5,336	0.15%
2019/03/15	16	98.83	48	99.39	98.00	-32	5,323	-0.60%
2019/03/14	6	95.03	11	94.36	96.30	-5	5,242	-0.10%
2019/03/13	16	92.34	1	93.00	92.00	15	5,229	0.29%
2019/03/12	10	93.34	3	93.73	93.50	7	5,329	0.13%
2019/03/11	4	92.65	3	94.30	91.60	1	5,409	0.02%
2019/03/08	5	92.86	3	92.73	93.80	2	5,478	0.04%
2019/03/07	0	0.00	2	92.30	93.30	-2	5,476	-0.04%
2019/03/06	14	91.06	0	0.00	93.00	14	5,457	0.26%
2019/03/05	0	0.00	11	94.25	94.90	-11	5,344	-0.21%
2019/03/04	7	94.01	25	93.02	93.00	-18	5,294	-0.34%
2019/02/27	0	0.00	1	95.10	95.20	-1	5,163	-0.02%
2019/02/26	1	95.30	0	0.00	94.10	1	5,066	0.02%
2019/02/25	1	95.70	4	95.53	96.50	-3	4,981	-0.06%
2019/02/22	3	94.13	4	94.43	93.50	-1	4,873	-0.02%
2019/02/21	0	0.00	2	93.00	92.30	-2	4,762	-0.04%
2019/02/20	2	90.35	1	92.30	90.20	1	4,623	0.02%
2019/02/19	0	0.00	2	90.00	90.00	-2	4,541	-0.04%
2019/02/18	1	88.50	0	0.00	87.70	1	4,454	0.02%
2019/02/15	2	87.70	8	87.89	88.20	-6	4,421	-0.14%
2019/02/14	4	85.58	12	87.99	87.00	-8	4,304	-0.19%
2019/02/13	16	84.90	2	84.20	84.50	14	4,141	0.34%
2019/02/12	23	81.90	11	83.20	82.00	12	4,023	0.30%
2019/02/11	3	81.00	3	80.00	80.40	0	3,909	0.00%
2019/01/30	0	0.00	3	80.37	80.00	-3	3,887	-0.08%
2019/01/29	2	78.10	2	77.40	77.40	0	3,802	0.00%
2019/01/28	9	78.89	12	78.00	77.50	-3	3,806	-0.08%
2019/01/25	7	78.86	9	78.70	78.70	-2	3,827	-0.05%
2019/01/24	0	0.00	3.3	80.01	80.10	-3.3	3,808	-0.09%
2019/01/23	4	81.73	2	82.20	81.50	2	3,787	0.05%
2019/01/22	2	78.65	5	78.86	79.50	-3	3,554	-0.08%
2019/01/21	0	0.00	8	80.06	80.40	-8	3,406	-0.23%
2019/01/18	9	77.63	7	76.91	76.60	2	3,335	0.06%
2019/01/17	18	76.15	16	74.72	74.30	2	3,250	0.06%
2019/01/16	40	73.69	3	74.93	75.70	37	3,108	1.19%
2019/01/15	4	68.10	4	68.90	68.90	0	2,928	0.00%
2019/01/14	1	67.90	1	68.00	68.00	0	2,934	0.00%
2019/01/11	0	0.00	1	69.30	68.70	-1	2,976	-0.03%
2019/01/10	6	68.50	6	68.40	68.40	0	2,975	0.00%
2019/01/09	2	68.65	2	68.80	68.50	0	2,971	0.00%
2019/01/08	8	68.48	4	69.13	69.00	4	2,977	0.13%
2019/01/07	0	0.00	2	69.35	68.60	-2	2,978	-0.07%
2019/01/04	1	65.30	7	63.86	65.30	-6	3,006	-0.20%
2019/01/03	0	0.00	1	66.60	66.60	-1	3,043	-0.03%
2018/12/28	6	66.30	6	65.70	65.70	0	3,089	0.00%
2018/12/26	5	65.98	4	64.50	64.50	1	3,070	0.03%
2018/12/25	10	65.84	6	66.40	66.40	4	3,057	0.13%
2018/12/24	5	66.40	5	67.44	67.50	0	3,068	0.00%
2018/12/21	2	67.00	4	66.13	67.50	-2	3,076	-0.07%
2018/12/20	4	64.80	2	65.00	64.20	2	3,016	0.07%
2018/12/19	12	67.57	12	67.24	67.40	0	2,947	0.00%
2018/12/18	145	72.26	5	68.90	68.90	140	2,836	4.94%	大買/鉅額交易
2018/12/17	4	77.25	0	0.00	75.70	4	2,734	0.15%
2018/12/14	3	77.43	0	0.00	77.30	3	2,734	0.11%
2018/12/13	0	0.00	2	79.80	78.40	-2	2,716	-0.07%
2018/12/12	3	81.10	1	81.20	81.20	2	2,686	0.07%
2018/12/11	1	79.30	3	81.10	81.00	-2	2,684	-0.07%
2018/12/10	1	74.10	0	0.00	77.50	1	2,655	0.04%
2018/12/07	5	76.26	3	76.53	76.20	2	2,633	0.08%
2018/12/06	9	78.31	9	77.98	76.30	0	2,565	0.00%
2018/12/05	15	85.97	12	85.06	82.90	3	2,542	0.12%
2018/12/04	6	86.38	139.3	84.55	88.10	-133.3	2,457	-5.42%	大賣/鉅額交易
2018/12/03	0	0.00	2	79.45	80.10	-2	2,343	-0.09%
2018/11/30	25	73.82	3	73.03	72.90	22	2,262	0.97%
2018/11/29	66	75.28	86	77.33	75.00	-20	2,259	-0.89%
2018/11/28	2	73.70	0	0.00	73.80	2	2,275	0.09%
2018/11/16	0	0.00	1	71.00	70.60	-1	2,532	-0.04%
2018/11/14	8	68.73	7	69.87	70.00	1	2,591	0.04%
2018/11/13	3	68.00	3	68.83	69.00	0	2,634	0.00%
2018/11/12	1	69.70	1	70.10	70.40	0	2,639	0.00%
2018/11/09	20	70.27	5	70.96	69.70	15	2,654	0.57%
2018/11/08	3	71.23	21	72.77	71.60	-18	2,660	-0.68%
2018/11/07	0	0.00	2	71.90	72.40	-2	2,678	-0.07%
2018/11/06	9	72.02	6	71.70	70.00	3	2,714	0.11%
2018/11/05	3	70.30	1	70.50	72.00	2	2,727	0.07%
2018/11/02	4	70.10	17	68.54	68.90	-13	2,730	-0.48%
2018/11/01	0	0.00	2	63.90	66.00	-2	2,732	-0.07%
2018/10/31	3	60.67	0	0.00	61.90	3	2,732	0.11%
2018/10/30	2	57.80	0	0.00	57.90	2	2,716	0.07%
2018/10/29	0	0.00	1	57.40	57.10	-1	2,798	-0.04%
2018/10/26	4	56.30	2	56.65	56.20	2	2,892	0.07%
2018/10/25	6	59.95	0	0.00	59.20	6	2,941	0.20%
2018/10/24	8	66.16	9	65.89	65.70	-1	2,905	-0.03%
2018/10/23	5	69.34	3	67.50	67.50	2	2,860	0.07%
2018/10/19	5	72.96	3	72.97	74.60	2	2,830	0.07%
2018/10/18	0	0.00	1	72.90	75.50	-1	2,811	-0.04%
2018/10/17	0	0.00	1	74.20	73.20	-1	2,838	-0.04%
2018/10/16	0	0.00	1	72.50	74.00	-1	2,861	-0.03%
2018/10/15	8	68.98	7	70.50	70.40	1	2,879	0.03%
2018/10/12	8	67.43	8	69.29	69.50	0	2,859	0.00%
2018/10/11	2	71.40	0	0.00	70.20	2	2,793	0.07%
2018/10/09	32	76.18	1	77.50	78.00	31	2,747	1.13%
2018/10/08	3	80.20	2	83.90	82.60	1	2,705	0.04%
2018/10/05	0	0.00	2	83.25	81.60	-2	2,732	-0.07%
2018/10/04	3	86.53	0	0.00	86.70	3	2,713	0.11%
2018/10/03	5	84.84	5	85.30	85.30	0	2,723	0.00%
2018/10/02	5	86.38	5	85.40	85.40	0	2,727	0.00%
2018/10/01	2	85.35	3	87.27	88.10	-1	2,723	-0.04%
2018/09/28	1	86.30	33	85.74	86.00	-32	2,749	-1.16%
2018/09/25	1	83.00	0	0.00	83.70	1	2,725	0.04%
2018/09/21	0	0.00	1	79.70	82.40	-1	2,722	-0.04%
2018/09/18	1	81.40	0	0.00	81.50	1	2,697	0.04%
2018/09/17	5	83.30	5	82.00	82.00	0	2,697	0.00%
2018/09/13	0	0.00	2	80.70	81.00	-2	2,676	-0.07%
2018/09/12	5	77.60	5	78.52	78.50	0	2,658	0.00%
2018/09/11	2	75.80	2	77.10	77.40	0	2,657	0.00%
2018/09/10	1	78.00	0	0.00	78.00	1	2,613	0.04%
2018/09/07	0	0.00	1	88.10	84.40	-1	2,634	-0.04%
2018/09/05	10	90.04	9	90.30	90.30	1	2,618	0.04%
2018/09/04	2	87.80	4	89.43	90.60	-2	2,592	-0.08%
2018/09/03	5	87.26	4	86.60	86.60	1	2,549	0.04%
2018/08/31	7	89.01	6	88.80	88.80	1	2,592	0.04%
2018/08/29	0	0.00	35	93.72	94.40	-35	2,556	-1.37%
2018/08/28	10	91.86	9	92.50	92.50	1	2,553	0.04%
2018/08/27	23	92.17	1	92.90	93.00	22	2,537	0.87%
2018/08/22	5	90.70	5	89.90	89.90	0	2,536	0.00%
2018/08/16	3	93.00	1	95.30	91.70	2	2,463	0.08%
2018/08/15	5	93.26	4	94.23	92.90	1	2,455	0.04%
2018/08/14	1	95.50	1	96.40	95.50	0	2,477	0.00%
2018/08/13	1	94.80	1	96.20	93.60	0	2,460	0.00%
2018/08/10	2	99.75	1	99.60	99.00	1	2,449	0.04%
2018/08/09	2	98.40	0	0.00	99.20	2	2,407	0.08%
2018/08/08	0	0.00	5	97.52	98.00	-5	2,384	-0.21%
2018/08/07	2	95.35	0	0.00	94.30	2	2,351	0.09%
2018/08/06	2	95.05	6	95.08	94.90	-4	2,370	-0.17%
2018/08/03	1	95.60	0	0.00	94.10	1	2,562	0.04%
2018/08/02	7	98.87	1	99.50	98.50	6	2,562	0.23%
2018/08/01	12	94.95	10	94.81	96.00	2	2,486	0.08%
2018/07/25	0	0.00	2	82.45	83.90	-2	2,506	-0.08%
2018/07/20	2	83.75	3	83.53	84.80	-1	2,676	-0.04%
2018/07/16	0	0.00	3	78.13	78.60	-3	2,899	-0.10%
2018/07/13	2	76.70	0	0.00	77.00	2	2,972	0.07%
2018/07/06	1	73.70	1	74.60	73.00	0	3,019	0.00%
2018/06/25	1	78.70	1	78.90	78.30	0	3,161	0.00%
2018/06/22	1	79.50	0	0.00	78.80	1	3,182	0.03%
2018/06/21	1	82.00	1	82.20	81.50	0	3,203	0.00%
2018/06/20	3	81.43	1	82.40	81.00	2	3,247	0.06%
2018/06/19	1	85.00	3	85.77	84.10	-2	3,305	-0.06%
2018/06/15	3	85.17	2	85.10	84.50	1	3,368	0.03%
2018/06/13	1	88.60	0	0.00	88.50	1	3,321	0.03%
2018/06/12	0	0.00	2	89.30	87.60	-2	3,369	-0.06%
2018/06/08	1	89.90	1	89.80	88.60	0	3,424	0.00%
2018/06/07	0	0.00	2	87.30	87.00	-2	3,381	-0.06%
2018/06/05	3	88.43	1	87.80	87.10	2	3,351	0.06%
2018/06/01	0	0.00	2	83.55	84.40	-2	3,287	-0.06%
2018/05/30	1	81.40	0	0.00	80.70	1	3,256	0.03%
2018/05/28	0	0.00	1	85.90	85.10	-1	3,302	-0.03%
2018/05/25	0	0.00	1	83.50	83.40	-1	3,301	-0.03%
2018/05/24	1	83.20	0	0.00	82.50	1	3,325	0.03%
2018/05/23	1	84.80	1	84.20	83.90	0	3,379	0.00%
2018/05/22	2	85.60	2	86.10	85.80	0	3,381	0.00%
2018/05/21	3	84.33	0	0.00	84.10	3	3,390	0.09%
2018/05/18	0	0.00	1	85.30	85.10	-1	3,412	-0.03%
2018/05/17	1	84.60	1	84.00	84.70	0	3,401	0.00%
2018/05/16	0	0.00	24	83.53	83.50	-24	3,417	-0.70%
2018/05/15	0	0.00	1	85.00	83.50	-1	3,424	-0.03%
2018/05/14	2	84.75	1	83.00	83.60	1	3,457	0.03%
2018/05/11	13	81.62	11	83.19	83.60	2	3,406	0.06%
2018/05/10	2	76.50	3	78.77	79.40	-1	3,197	-0.03%
2018/05/09	32	72.14	9	72.03	72.20	23	3,141	0.73%
2018/05/08	4	70.43	3	70.83	71.10	1	3,089	0.03%
2018/05/07	1	69.30	2	69.50	69.50	-1	3,062	-0.03%
2018/05/04	3	71.53	1	70.50	70.50	2	3,039	0.07%
2018/05/03	0	0.00	0.6	73.30	73.30	-0.6	3,006	-0.02%
2018/05/02	6	73.40	6	73.00	73.00	0	2,976	0.00%
2018/04/30	2	72.70	0	0.00	73.00	2	2,964	0.07%
2018/04/27	7	71.90	5	72.00	72.00	2	2,924	0.07%
2018/04/26	1	74.30	0	0.00	74.70	1	2,810	0.04%
2018/04/24	1	77.30	0	0.00	76.80	1	2,821	0.04%
2018/04/23	1	78.90	1	79.70	78.00	0	2,818	0.00%
2018/04/20	0	0.00	1	85.00	84.10	-1	2,781	-0.04%
2018/04/19	1	84.20	1	85.20	84.50	0	2,823	0.00%
2018/04/18	0	0.00	3	88.10	87.60	-3	2,796	-0.11%
2018/04/16	1	88.00	1	87.90	88.50	0	2,770	0.00%
2018/04/12	1	89.40	2	89.30	89.80	-1	2,750	-0.04%
2018/04/11	1	89.90	0	0.00	89.50	1	2,745	0.04%
2018/04/10	1	90.50	3	91.63	91.00	-2	2,771	-0.07%
2018/04/09	1	90.30	6	87.50	87.50	-5	2,778	-0.18%
2018/04/03	1	91.60	1	91.80	91.70	0	2,747	0.00%
2018/03/31	1	93.60	0	0.00	93.80	1	2,815	0.04%
2018/03/30	1	94.60	1	96.80	94.40	0	2,830	0.00%
2018/03/29	0	0.00	1	95.70	95.70	-1	2,844	-0.04%
2018/03/28	4	94.45	0	0.00	94.10	4	2,833	0.14%
2018/03/26	1	94.30	1	96.10	95.60	0	2,946	0.00%
2018/03/22	1	99.60	0	0.00	98.10	1	3,053	0.03%
2018/03/21	2	102.00	0	0.00	101.50	2	3,027	0.07%
2018/03/20	1	104.50	0	0.00	105.00	1	2,991	0.03%
2018/03/19	2	108.00	0	0.00	106.00	2	3,025	0.07%
2018/03/16	0	0.00	1	107.50	110.00	-1	3,068	-0.03%
2018/03/15	0	0.00	2	106.75	108.00	-2	3,106	-0.06%
2018/03/14	0	0.00	2	104.00	103.00	-2	3,108	-0.06%
2018/03/13	3	103.67	2.5	104.20	105.00	0.5	3,203	0.02%
2018/03/12	1	102.50	1	101.50	102.00	0	3,292	0.00%
2018/03/09	2	102.50	0	0.00	103.00	2	3,384	0.06%
2018/03/08	0	0.00	1	103.00	102.50	-1	3,408	-0.03%
2018/03/07	1	102.50	0	0.00	102.00	1	3,449	0.03%
2018/03/06	3	104.67	0	0.00	104.00	3	3,500	0.09%
2018/03/02	2	105.00	1	108.50	104.00	1	3,521	0.03%
2018/03/01	0	0.00	1	108.50	109.50	-1	3,489	-0.03%
2018/02/26	0	0.00	2	110.50	109.50	-2	3,510	-0.06%
2018/02/23	3	111.33	2	110.50	111.00	1	3,484	0.03%
2018/02/22	0	0.00	4	107.00	107.00	-4	3,427	-0.12%
2018/02/21	0	0.00	14	106.50	106.50	-14	3,435	-0.41%
2018/02/12	3	102.17	1	103.00	102.00	2	3,415	0.06%
2018/02/09	0	0.00	1	96.90	101.00	-1	3,417	-0.03%
2018/02/08	2	101.50	2	100.15	99.30	0	3,395	0.00%
2018/02/07	0	0.00	1	99.80	98.10	-1	3,375	-0.03%
2018/02/06	6	95.27	1	99.40	95.40	5	3,387	0.15%
2018/02/05	3	100.33	0	0.00	100.50	3	3,360	0.09%
2018/02/02	1	106.50	0	0.00	105.00	1	3,340	0.03%
2018/02/01	1	104.50	5	106.10	107.50	-4	3,346	-0.12%
2018/01/30	2	103.75	1	104.50	103.00	1	3,368	0.03%
2018/01/29	4	105.38	9	105.39	106.50	-5	3,358	-0.15%
2018/01/26	1	99.60	0	0.00	99.70	1	3,331	0.03%
2018/01/25	1	99.80	1	101.50	99.50	0	3,383	0.00%
2018/01/24	0	0.00	10	100.00	101.50	-10	3,406	-0.29%
2018/01/23	2	100.15	1	101.00	100.50	1	3,434	0.03%
2018/01/22	5	101.00	0	0.00	101.50	5	3,522	0.14%
2018/01/19	7	101.64	0	0.00	99.10	7	3,508	0.20%
2018/01/18	1	104.50	2	105.00	103.50	-1	3,441	-0.03%
2018/01/17	4	104.13	0	0.00	103.00	4	3,398	0.12%
2018/01/12	0	0.00	26	109.79	109.00	-26	3,324	-0.78%
2018/01/08	10	104.00	1	104.50	103.00	9	3,371	0.27%
2018/01/05	1	104.50	3	104.50	102.50	-2	3,374	-0.06%
2018/01/04	1	104.50	10	104.65	105.50	-9	3,366	-0.27%
2018/01/03	14	104.93	41	106.20	104.50	-27	3,380	-0.80%
2018/01/02	6	101.25	7	102.21	104.00	-1	3,441	-0.03%