台光電 (2383)-元大-斗信券商分點個股進出

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
599
漲跌
▼11
漲幅
-1.80%
成交量
9,007張
產業
上市電子零組件類股
1196人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/12/17	1	593.99	2.2	589.38	599.00	-1.2	6,067	-0.02%
2024/12/16	3	604.00	3.4	605.69	610.00	-0.4	5,974	-0.01%
2024/12/13	4.1	593.20	2.3	591.26	599.00	1.7	5,896	0.03%
2024/12/12	0	0.00	1.1	576.13	573.00	-1.1	5,828	-0.02%
2024/12/11	3.2	563.53	1.1	576.32	572.00	2.1	5,806	0.04%
2024/12/10	0.1	552.00	1	546.07	554.00	-0.9	5,695	-0.02%
2024/12/09	0.1	550.00	1.1	546.22	550.00	-1	5,736	-0.02%
2024/12/06	4.1	537.90	5.1	533.77	533.00	-1	5,703	-0.02%
2024/12/05	2.1	523.97	2.1	523.46	527.00	0	5,723	0.00%
2024/12/04	0	0.00	2.3	527.81	534.00	-2.3	5,793	-0.04%
2024/12/03	2.2	503.68	4.3	503.87	510.00	-2.1	5,821	-0.04%
2024/12/02	1.1	501.55	3.3	496.42	504.00	-2.2	5,978	-0.04%
2024/11/29	0.2	467.25	0	0.00	468.50	0.2	5,899	0.00%
2024/11/28	0	455.50	0.1	458.50	463.00	0	5,999	0.00%
2024/11/27	1	469.98	1.1	468.25	467.50	-0.1	5,978	0.00%
2024/11/26	2	470.49	4.4	469.55	468.00	-2.4	5,967	-0.04%
2024/11/25	0.1	476.50	0.1	478.00	478.00	0	5,908	0.00%
2024/11/22	0	479.00	1.7	487.72	482.00	-1.7	5,846	-0.03%
2024/11/21	5.2	473.29	8.5	471.91	473.00	-3.2	5,718	-0.06%
2024/11/20	0.2	446.75	2.6	449.46	447.50	-2.4	5,524	-0.04%
2024/11/19	4	433.00	4	434.13	434.00	0	5,458	0.00%
2024/11/18	0.1	427.88	0.5	431.98	424.50	-0.4	5,479	-0.01%
2024/11/15	0	0.00	1	443.00	446.50	-1	5,449	-0.02%
2024/11/14	0	0.00	0.1	442.41	441.50	-0.1	5,433	0.00%
2024/11/13	0.1	437.00	7.7	438.22	438.50	-7.6	5,411	-0.14%
2024/11/12	1	430.48	3.1	435.37	429.00	-2.1	5,429	-0.04%
2024/11/11	0	0.00	0	435.00	435.00	0	5,485	0.00%
2024/11/08	1	434.00	1	436.00	431.50	0	5,508	0.00%
2024/11/07	0.1	435.00	1	437.50	435.00	-1	5,550	-0.02%
2024/11/06	0	427.43	1	434.02	431.50	-1	5,565	-0.02%
2024/11/05	0	426.00	0.1	430.50	427.00	0	5,695	0.00%
2024/11/04	0	428.50	5.1	428.58	427.00	-5.1	5,850	-0.09%
2024/11/01	4.3	409.72	6	421.75	427.00	-1.7	5,985	-0.03%
2024/10/30	0.7	420.99	0	0.00	419.50	0.7	5,993	0.01%
2024/10/29	2.2	419.75	0	0.00	420.00	2.2	6,144	0.04%
2024/10/28	0	427.75	3	430.33	429.00	-3	6,161	-0.05%
2024/10/25	0.1	428.90	0	0.00	428.50	0.1	6,205	0.00%
2024/10/24	5.5	433.49	2.1	435.26	428.50	3.4	6,227	0.05%
2024/10/23	0.1	441.20	2.2	445.38	444.00	-2	6,134	-0.03%
2024/10/22	0	437.00	1.2	436.97	436.00	-1.1	6,076	-0.02%
2024/10/21	1.4	427.98	3	428.83	428.50	-1.6	6,054	-0.03%
2024/10/18	7.2	429.69	1.1	424.68	420.00	6.1	6,056	0.10%
2024/10/17	1.4	428.56	2	430.00	431.50	-0.7	6,020	-0.01%
2024/10/16	0.2	416.46	0	0.00	416.00	0.2	5,995	0.00%
2024/10/15	1.4	419.22	0	0.00	418.00	1.4	5,960	0.02%
2024/10/14	2.2	417.74	0	0.00	417.50	2.2	5,955	0.04%
2024/10/11	3.1	416.12	0.1	418.00	416.00	3	6,013	0.05%
2024/10/09	6.2	422.22	0	0.00	419.00	6.2	5,975	0.10%
2024/10/08	7.1	430.64	0	434.50	433.00	7.1	5,916	0.12%
2024/10/07	1	418.50	0.1	432.05	431.50	0.9	5,896	0.02%
2024/10/04	2.5	418.54	1	422.00	414.50	1.5	5,872	0.03%
2024/10/01	3	441.83	0	0.00	442.00	3	5,795	0.05%
2024/09/30	1.1	448.05	1.1	450.18	447.00	0	5,737	0.00%
2024/09/27	2	466.27	1	473.50	468.00	1	5,820	0.02%
2024/09/26	0.1	468.82	0	0.00	466.00	0.1	5,899	0.00%
2024/09/25	2.1	467.74	4	469.04	473.00	-1.9	5,879	-0.03%
2024/09/24	0.1	460.71	0.1	458.50	461.50	0	5,876	0.00%
2024/09/23	1	470.99	1	478.00	468.50	0	5,936	0.00%
2024/09/20	1	475.00	0.2	474.00	472.00	0.8	6,047	0.01%
2024/09/19	1.1	475.27	1	466.96	475.00	0.1	6,065	0.00%
2024/09/18	0	466.13	0.1	465.50	458.00	0	6,102	0.00%
2024/09/16	1	470.50	4	469.89	472.00	-3	6,138	-0.05%
2024/09/13	1	470.49	1.1	464.55	463.50	0	6,170	0.00%
2024/09/12	4.1	481.09	1	472.63	479.50	3.1	6,136	0.05%
2024/09/11	1.1	459.00	0	0.00	456.00	1.1	6,087	0.02%
2024/09/10	0.2	460.49	0.3	465.40	458.00	-0.1	6,118	0.00%
2024/09/09	0.1	478.36	3.1	479.29	479.50	-3	6,082	-0.05%
2024/09/06	2	485.24	2.1	484.82	490.50	0	6,104	0.00%
2024/09/05	3.1	488.01	2.1	486.71	491.00	1	6,149	0.02%
2024/09/04	3.6	481.43	2.2	486.16	468.00	1.5	6,092	0.02%
2024/09/03	0.1	500.00	4.5	499.24	500.00	-4.4	5,961	-0.07%
2024/09/02	0	0.00	0.7	470.92	470.50	-0.7	5,795	-0.01%
2024/08/30	1.7	458.71	3.7	462.08	465.00	-1.9	5,702	-0.03%
2024/08/28	0.3	454.38	1	448.11	451.50	-0.7	5,687	-0.01%
2024/08/27	1	438.00	0.3	440.50	443.50	0.7	5,691	0.01%
2024/08/26	0	442.50	0.2	444.33	439.00	-0.1	5,729	0.00%
2024/08/23	1.7	435.58	1	440.03	446.00	0.6	5,708	0.01%
2024/08/21	1	433.00	1	436.00	430.00	0	5,774	0.00%
2024/08/20	3	435.81	2	438.25	431.00	1	5,768	0.02%
2024/08/16	0	0.00	0.1	440.00	437.50	-0.1	5,746	0.00%
2024/08/15	1	434.98	1.3	437.79	436.00	-0.3	5,737	-0.01%
2024/08/14	2	434.00	1	430.50	433.00	1	5,777	0.02%
2024/08/13	0.2	433.53	2.2	445.73	428.00	-2	5,868	-0.03%
2024/08/12	0	446.80	0.6	447.68	446.50	-0.6	5,919	-0.01%
2024/08/09	2.1	445.42	2	448.50	439.50	0.1	5,964	0.00%
2024/08/08	2.5	441.63	1	441.50	442.00	1.5	5,932	0.03%
2024/08/07	4.1	443.06	3.1	439.46	444.00	0.9	5,920	0.02%
2024/08/06	3	422.98	3	417.17	426.50	0	5,771	0.00%
2024/08/05	2.3	385.90	1	380.00	388.00	1.3	5,626	0.02%
2024/08/02	1.2	418.82	1	421.00	413.50	0.2	5,508	0.00%
2024/08/01	1.4	425.71	0.2	426.00	420.50	1.3	5,502	0.02%
2024/07/30	0	0.00	0.3	424.50	431.00	-0.3	5,478	-0.01%
2024/07/29	0.1	417.83	0	0.00	411.00	0.1	5,583	0.00%
2024/07/26	1.1	420.98	1	422.00	416.50	0.1	5,630	0.00%
2024/07/23	0	428.91	0	0.00	440.00	0	5,658	0.00%
2024/07/22	0.2	428.84	0.1	420.00	416.50	0.1	5,673	0.00%
2024/07/19	1.4	439.45	0	0.00	433.50	1.4	5,719	0.02%
2024/07/18	0.2	447.15	0.2	444.83	447.50	0	5,788	0.00%
2024/07/17	1.1	462.77	0	0.00	462.00	1.1	5,844	0.02%
2024/07/16	0	476.00	0	0.00	474.50	0	5,896	0.00%
2024/07/15	0.1	467.39	0.2	469.50	470.00	-0.1	5,991	0.00%
2024/07/12	0.2	480.62	0.1	480.50	470.00	0.1	6,003	0.00%
2024/07/11	0.1	504.00	0	0.00	500.00	0.1	5,985	0.00%
2024/07/10	0	508.00	1	510.00	509.00	-1	6,077	-0.02%
2024/07/08	1	500.02	1	502.16	501.00	0	6,159	0.00%
2024/07/05	1.2	511.83	3	510.99	508.00	-1.9	6,216	-0.03%
2024/07/04	0	0.00	2	493.75	494.00	-2	6,349	-0.03%
2024/07/03	4	496.13	5.3	497.65	492.50	-1.3	6,460	-0.02%
2024/07/02	0.2	478.00	1.2	471.04	484.50	-1	6,606	-0.01%
2024/07/01	0.1	467.22	0.4	471.00	466.00	-0.3	6,592	0.00%
2024/06/28	1	475.00	1.3	479.85	475.00	-0.3	6,602	0.00%
2024/06/27	2	471.01	2.1	477.60	479.50	-0.1	6,631	0.00%
2024/06/26	0	0.00	1.2	470.72	472.50	-1.2	6,571	-0.02%
2024/06/25	0.3	461.78	0.6	459.93	464.00	-0.3	6,528	-0.01%
2024/06/24	3	455.83	2	457.00	457.50	1	6,484	0.02%
2024/06/21	0	454.00	0.2	453.33	453.00	-0.1	6,455	0.00%
2024/06/20	0.1	461.00	4	462.48	462.50	-3.9	6,419	-0.06%
2024/06/19	0.8	449.39	1	456.50	444.50	-0.2	6,483	0.00%
2024/06/18	1	450.51	1	455.00	451.00	0	6,593	0.00%
2024/06/17	5.5	456.91	4.4	453.62	450.00	1.1	6,700	0.02%
2024/06/14	5.5	452.27	5.5	457.43	462.00	0	6,810	0.00%
2024/06/13	6.1	457.51	5.1	453.12	451.50	1	6,857	0.01%
2024/06/12	5.6	453.78	11.1	452.91	452.50	-5.5	6,994	-0.08%
2024/06/11	9	421.28	4.5	423.26	422.50	4.5	7,101	0.06%
2024/06/07	3	436.83	2	443.50	438.00	1	7,321	0.01%
2024/06/06	0.3	438.33	3.1	440.32	442.00	-2.8	7,507	-0.04%
2024/06/05	1	432.00	0	0.00	434.50	1	7,476	0.01%
2024/06/04	0	0.00	1.2	432.17	430.50	-1.2	7,583	-0.02%
2024/06/03	3.5	435.16	4	431.76	435.00	-0.5	7,691	-0.01%
2024/05/31	3	414.33	2	414.00	408.50	1	7,645	0.01%
2024/05/30	1	418.00	1.1	416.68	415.50	-0.1	7,692	0.00%
2024/05/29	1	428.50	0	429.00	427.00	1	7,737	0.01%
2024/05/28	1.2	426.08	1.1	425.64	422.50	0.1	7,827	0.00%
2024/05/27	1.1	437.20	0.2	431.50	434.50	0.9	7,838	0.01%
2024/05/24	1	432.00	1	428.00	430.50	0	7,852	0.00%
2024/05/23	0.1	423.00	0	0.00	430.50	0.1	7,897	0.00%
2024/05/22	2.1	431.26	1.1	430.11	431.00	1.1	7,967	0.01%
2024/05/21	1	425.00	0	0.00	424.50	1	8,028	0.01%
2024/05/20	2.4	437.61	4	437.50	432.00	-1.6	8,053	-0.02%
2024/05/17	3.2	445.72	2.8	446.54	448.00	0.4	8,074	0.00%
2024/05/16	7	433.00	9.1	435.72	433.50	-2.1	8,010	-0.03%
2024/05/15	4.2	421.06	3	422.30	420.50	1.2	7,970	0.01%
2024/05/14	0	407.36	0.4	406.74	408.50	-0.4	8,025	0.00%
2024/05/13	2	406.75	2	407.75	412.00	0	8,109	0.00%
2024/05/10	1	427.49	1	414.50	416.00	0	8,215	0.00%
2024/05/09	1	422.00	1	425.00	422.50	0	8,286	0.00%
2024/05/08	0.4	424.99	0	423.00	425.50	0.4	8,360	0.00%
2024/05/07	0	416.40	0.1	414.00	420.00	-0.1	8,507	0.00%
2024/05/06	1	428.50	0.4	432.00	426.00	0.6	8,470	0.01%
2024/05/03	0	427.50	1	420.50	416.50	-1	8,418	-0.01%
2024/05/02	5	423.20	9.1	425.56	421.50	-4.1	8,368	-0.05%
2024/04/30	5	415.20	6	415.00	412.00	-1	8,227	-0.01%
2024/04/29	1	403.00	0.1	408.48	406.50	0.9	8,230	0.01%
2024/04/26	1	397.99	2	400.50	397.00	-1	8,378	-0.01%
2024/04/25	0	386.38	1.3	395.13	382.50	-1.3	8,393	-0.02%
2024/04/24	3.1	392.12	1.6	389.39	391.50	1.4	8,323	0.02%
2024/04/23	1.5	376.12	1	370.00	376.00	0.5	8,233	0.01%
2024/04/22	0.1	359.17	1.3	359.50	350.50	-1.2	8,168	-0.02%
2024/04/19	0.2	375.39	0	0.00	375.50	0.2	8,133	0.00%
2024/04/18	3.2	382.34	1	389.00	385.00	2.2	8,075	0.03%
2024/04/17	0.1	374.34	1	373.00	372.50	-0.9	8,074	-0.01%
2024/04/16	5.4	372.64	6.2	372.03	374.50	-0.8	8,012	-0.01%
2024/04/15	4.3	386.80	2.2	387.06	383.00	2.1	7,911	0.03%
2024/04/12	0.1	403.98	0	0.00	402.00	0.1	7,801	0.00%
2024/04/11	1.3	400.92	1	402.49	400.50	0.2	7,786	0.00%
2024/04/10	9.8	416.51	1.3	412.74	405.50	8.5	7,726	0.11%
2024/04/09	2.3	436.74	2	440.03	434.50	0.3	7,536	0.00%
2024/04/08	2.1	440.12	2.1	435.47	445.00	0	7,447	0.00%
2024/04/03	3.2	410.11	3.1	415.59	410.50	0.1	7,161	0.00%
2024/04/02	0.2	400.03	0	0.00	400.50	0.2	7,099	0.00%
2024/04/01	1.1	399.14	10.1	398.01	398.50	-8.9	7,050	-0.13%
2024/03/29	1.2	402.99	0	0.00	403.50	1.2	6,968	0.02%
2024/03/28	1.2	405.60	1	405.00	403.00	0.2	6,929	0.00%
2024/03/27	5	414.50	0	0.00	415.00	5	6,875	0.07%
2024/03/26	1	418.78	1	409.00	409.00	0	6,928	0.00%
2024/03/25	6	424.75	1	424.50	420.50	5	6,947	0.07%
2024/03/22	0.2	432.50	2.1	429.55	427.50	-1.9	6,991	-0.03%
2024/03/21	12.1	429.72	15.2	423.14	420.50	-3	6,932	-0.04%
2024/03/20	2.1	411.21	0	0.00	406.00	2.1	6,892	0.03%
2024/03/19	2.2	412.72	2	418.00	418.00	0.2	6,850	0.00%
2024/03/18	3.1	412.89	3	408.33	412.00	0.1	6,707	0.00%
2024/03/15	6.6	405.16	6	410.50	414.00	0.6	6,620	0.01%
2024/03/14	15.4	396.93	12	394.58	394.00	3.4	6,383	0.05%
2024/03/13	4.6	411.69	2	428.50	405.00	2.6	6,128	0.04%
2024/03/12	10.2	469.09	2	452.50	450.00	8.2	5,815	0.14%
2024/03/11	1	488.00	1	495.00	496.00	0	5,591	0.00%
2024/03/08	1	492.00	0.1	514.00	490.00	0.9	5,572	0.02%
2024/03/07	3	525.35	1	536.00	522.00	2	5,537	0.04%
2024/03/05	1.1	498.79	5.1	498.89	498.50	-4.1	5,595	-0.07%
2024/03/04	10.4	487.62	10	485.00	487.00	0.4	5,646	0.01%
2024/03/01	2.1	491.27	0	0.00	494.00	2.1	5,785	0.04%
2024/02/29	0.1	496.37	0	0.00	495.00	0.1	5,748	0.00%
2024/02/27	4	504.73	0	497.00	504.00	4	5,705	0.07%
2024/02/26	2	521.50	3	518.04	524.00	-1	5,677	-0.02%
2024/02/23	3.1	505.44	6	511.80	510.00	-2.9	5,669	-0.05%
2024/02/22	2	499.25	2	516.95	490.50	0	5,654	0.00%
2024/02/21	1.2	493.58	0	0.00	492.50	1.2	5,673	0.02%
2024/02/20	10.1	502.90	10.1	495.19	509.00	0	5,651	0.00%
2024/02/19	1.2	519.17	0	0.00	515.00	1.2	5,618	0.02%
2024/02/16	1	521.00	1	527.01	534.00	0	5,631	0.00%
2024/02/15	0	0.00	1	546.81	545.00	-1	5,569	-0.02%
2024/02/05	3	496.50	7.1	487.52	497.50	-4.1	5,468	-0.07%
2024/02/02	1	476.50	3.1	478.18	475.00	-2.1	5,374	-0.04%
2024/02/01	0	451.00	0	450.00	450.00	0	5,267	0.00%
2024/01/31	0	469.86	0	464.00	461.00	0	5,211	0.00%
2024/01/30	4	456.50	1.1	469.61	470.50	2.9	5,137	0.06%
2024/01/29	1	431.90	4	425.63	431.50	-3	5,004	-0.06%
2024/01/26	1	412.50	1.1	416.40	414.50	-0.1	4,999	0.00%
2024/01/25	0.1	420.50	0	0.00	414.50	0.1	5,057	0.00%
2024/01/24	2	430.25	1	434.00	424.50	1	5,060	0.02%
2024/01/22	0	0.00	0.1	428.06	435.50	-0.1	5,055	0.00%
2024/01/19	1.2	383.33	1.2	387.69	396.00	0	4,915	0.00%
2024/01/18	0	0.00	0	385.50	382.00	0	4,946	0.00%
2024/01/17	0.2	387.69	0	0.00	385.00	0.2	4,957	0.00%
2024/01/16	0	0.00	0.3	388.92	392.00	-0.3	4,953	-0.01%
2024/01/15	1	386.50	3.1	389.76	385.00	-2.1	4,943	-0.04%
2024/01/12	0	381.00	1	379.06	381.50	-1	4,934	-0.02%
2024/01/11	0.1	371.50	3.3	366.26	376.00	-3.2	4,942	-0.06%
2024/01/10	2.3	361.13	0	0.00	358.50	2.3	4,996	0.05%
2024/01/09	0	365.00	1	370.00	366.00	-1	5,041	-0.02%
2024/01/08	1	363.01	0	372.00	363.00	1	5,081	0.02%
2024/01/05	0	0.00	5	364.30	365.50	-5	5,174	-0.10%
2024/01/04	1.3	357.61	16	355.00	361.50	-14.7	5,204	-0.28%
2024/01/03	3	363.00	0	0.00	362.50	3	5,278	0.06%
2024/01/02	3.4	367.80	0	0.00	366.00	3.4	5,306	0.06%
2023/12/29	1	377.62	0	0.00	382.00	1	5,307	0.02%
2023/12/27	0	0.00	5	376.80	377.50	-5	5,332	-0.09%
2023/12/26	0	0.00	2	373.25	374.50	-2	5,430	-0.04%
2023/12/22	0.1	376.00	0	375.50	375.50	0.1	5,507	0.00%
2023/12/19	1	364.50	0	0.00	365.50	1	5,498	0.02%
2023/12/18	0.2	372.46	0.1	370.00	368.50	0.1	5,526	0.00%
2023/12/15	0.3	376.16	0	0.00	376.00	0.3	5,540	0.01%
2023/12/14	0.2	378.02	0	0.00	378.00	0.2	5,498	0.00%
2023/12/12	1.7	384.76	0	0.00	381.00	1.7	5,549	0.03%
2023/12/11	5.2	393.73	0.1	392.00	391.50	5.1	5,579	0.09%
2023/12/08	0.1	393.50	7.3	394.63	393.50	-7.2	5,705	-0.13%
2023/12/06	0.2	388.02	0.1	389.58	386.50	0.1	5,793	0.00%
2023/12/05	2.5	383.30	0	0.00	385.00	2.5	5,852	0.04%
2023/12/04	2	395.50	2.2	401.07	391.50	-0.2	5,829	0.00%
2023/12/01	8.4	388.13	9.1	390.62	389.00	-0.6	5,874	-0.01%
2023/11/30	5.2	376.60	0	0.00	380.00	5.2	5,930	0.09%
2023/11/29	2.5	371.68	4.2	380.69	372.00	-1.6	5,868	-0.03%
2023/11/28	5.5	379.09	0	0.00	378.50	5.5	5,842	0.09%
2023/11/27	4.4	409.72	0	0.00	398.00	4.4	5,820	0.08%
2023/11/24	1	422.00	1	427.00	422.00	0	5,850	0.00%
2023/11/23	0	424.00	3	430.33	422.50	-3	5,871	-0.05%
2023/11/22	1	424.07	0	0.00	424.50	1	5,915	0.02%
2023/11/21	2	434.00	1	430.50	436.00	1	6,000	0.02%
2023/11/20	0	0.00	15	439.90	440.00	-15	6,070	-0.25%
2023/11/17	0.1	417.00	0	0.00	417.50	0.1	6,099	0.00%
2023/11/16	0	409.00	0	0.00	414.50	0	6,136	0.00%
2023/11/15	0	0.00	0.1	413.50	411.00	-0.1	6,128	0.00%
2023/11/14	2	421.00	1.1	421.26	419.00	0.9	6,211	0.01%
2023/11/13	2	420.50	1	422.98	422.00	1	6,319	0.02%
2023/11/10	0	0.00	1	415.00	417.00	-1	6,407	-0.02%
2023/11/09	1	412.00	2	409.75	413.50	-1	6,520	-0.02%
2023/11/08	4	411.50	4	405.14	404.00	0	6,595	0.00%
2023/11/07	2	397.50	0	399.00	399.50	2	6,763	0.03%
2023/11/06	2	395.01	0.3	399.40	400.50	1.7	6,990	0.02%
2023/11/03	2	381.76	2	386.25	388.00	0	7,094	0.00%
2023/11/02	6.1	381.23	6	382.50	383.00	0.1	7,272	0.00%
2023/10/31	0	364.08	1	364.00	359.00	-1	7,586	-0.01%
2023/10/30	0.3	386.50	2	388.04	387.00	-1.7	7,780	-0.02%
2023/10/27	3.1	390.98	1	387.50	383.00	2.1	7,915	0.03%
2023/10/26	3.1	400.84	3	393.83	388.50	0.1	8,058	0.00%
2023/10/24	0	410.00	2.1	408.00	413.50	-2.1	8,295	-0.03%
2023/10/23	0	0.00	0.1	403.00	400.00	-0.1	8,366	0.00%
2023/10/20	0.1	403.00	0	0.00	403.00	0.1	8,567	0.00%
2023/10/19	0.1	399.00	0	400.00	400.00	0.1	8,664	0.00%
2023/10/18	1	400.51	1	406.00	402.00	0	8,826	0.00%
2023/10/17	1.1	409.93	3	418.50	418.00	-1.9	8,909	-0.02%
2023/10/16	6.6	414.74	0	0.00	411.00	6.6	8,954	0.07%
2023/10/13	14	429.71	1.1	439.12	425.50	12.9	9,119	0.14%
2023/10/12	1	430.00	0	0.00	428.50	1	9,090	0.01%
2023/10/11	0	0.00	0.2	446.50	431.00	-0.2	9,142	0.00%
2023/10/06	1.1	440.00	1.1	441.93	439.50	0	9,245	0.00%
2023/10/05	6.1	436.20	0	442.08	445.00	6.1	9,295	0.07%
2023/10/04	0.1	437.00	0	0.00	441.00	0.1	9,406	0.00%
2023/10/03	0.6	439.60	0	0.00	435.50	0.6	9,511	0.01%
2023/10/02	0	0.00	0.5	448.93	449.00	-0.5	9,539	-0.01%
2023/09/28	1	426.00	1	429.38	428.00	0	9,576	0.00%
2023/09/26	0	0.00	0	414.80	415.00	0	9,796	0.00%
2023/09/25	0	0.00	3	407.83	408.50	-3	9,809	-0.03%
2023/09/22	2.1	402.48	1	403.50	402.00	1.1	9,809	0.01%
2023/09/21	2.1	393.91	1	393.00	392.50	1.1	9,762	0.01%
2023/09/20	0	0.00	1.1	404.95	406.50	-1.1	9,686	-0.01%
2023/09/19	1	401.01	0	0.00	398.00	1	9,659	0.01%
2023/09/18	1.1	408.05	0	0.00	406.50	1.1	9,634	0.01%
2023/09/15	0.1	415.91	0.1	422.00	423.00	0	9,593	0.00%
2023/09/14	0.1	422.64	1.1	430.71	424.00	-0.9	9,530	-0.01%
2023/09/13	1.2	415.38	1	416.50	421.50	0.2	9,503	0.00%
2023/09/12	0	428.00	0	0.00	431.00	0	9,412	0.00%
2023/09/11	2.2	434.63	0.1	435.50	437.00	2.1	9,418	0.02%
2023/09/08	0.2	438.00	0.1	444.50	446.50	0.1	9,407	0.00%
2023/09/07	0	0.00	2	448.50	446.50	-2	9,388	-0.02%
2023/09/06	5.2	449.69	3	449.17	450.00	2.2	9,425	0.02%
2023/09/05	0	0.00	5.2	451.48	455.00	-5.2	9,387	-0.05%
2023/09/04	3.1	436.48	3	434.17	439.00	0.1	9,411	0.00%
2023/09/01	6.1	441.68	5	438.80	438.50	1.1	9,406	0.01%
2023/08/31	7	430.79	5.4	436.54	437.50	1.6	9,347	0.02%
2023/08/30	0.1	419.00	4	421.00	415.50	-3.9	9,152	-0.04%
2023/08/29	1	407.96	0	0.00	403.50	1	9,075	0.01%
2023/08/28	1.2	406.26	2	410.75	404.00	-0.8	9,055	-0.01%
2023/08/25	1.2	432.80	0.1	428.07	420.00	1.2	9,075	0.01%
2023/08/24	9.1	448.11	10.1	453.82	445.00	-1	9,014	-0.01%
2023/08/23	2.2	444.77	1.1	447.73	442.00	1.1	8,944	0.01%
2023/08/22	1.1	428.95	2.3	436.12	433.50	-1.2	8,990	-0.01%
2023/08/21	2	438.52	1	424.50	422.00	1	9,125	0.01%
2023/08/18	8.2	431.69	7.1	430.42	427.00	1.1	9,170	0.01%
2023/08/17	2.1	432.00	2.2	434.13	435.50	0	9,067	0.00%
2023/08/16	3.1	433.64	4.5	435.54	438.50	-1.4	9,107	-0.02%
2023/08/15	4.2	430.90	4.3	423.86	425.00	-0.1	9,045	0.00%
2023/08/14	5	404.61	13	402.69	406.00	-8	8,950	-0.09%
2023/08/11	6	405.57	6	401.33	405.00	0	8,848	0.00%
2023/08/10	2.2	419.62	1	406.50	406.50	1.2	8,650	0.01%
2023/08/09	3.2	437.49	4.1	441.58	443.50	-0.9	8,397	-0.01%
2023/08/08	9.2	437.68	6.1	441.34	440.50	3.1	8,245	0.04%
2023/08/07	12.1	429.58	3.7	429.46	440.00	8.4	8,015	0.10%
2023/08/04	2.1	397.38	6	392.62	400.00	-3.9	7,756	-0.05%
2023/08/02	9.7	413.05	8.3	416.05	400.50	1.3	7,540	0.02%
2023/08/01	1.3	404.16	1	407.11	403.50	0.3	7,256	0.00%
2023/07/31	3	414.33	3.1	413.30	414.00	0	7,129	0.00%
2023/07/28	7	420.00	10	416.65	418.00	-3	6,918	-0.04%
2023/07/27	0	0.00	0.1	389.00	389.00	-0.1	6,572	0.00%
2023/07/26	0.1	354.85	2	356.76	354.00	-1.9	6,552	-0.03%
2023/07/25	6	355.33	2	354.75	354.50	4	6,480	0.06%
2023/07/24	1	326.03	17	355.16	356.50	-16	6,327	-0.25%
2023/07/21	5	327.20	1	330.50	324.50	4	6,222	0.06%
2023/07/20	10	326.80	7	335.14	330.50	3	6,016	0.05%
2023/07/19	15	322.20	3	320.50	318.00	12	5,812	0.21%
2023/07/18	6	330.49	9	320.78	326.00	-3	5,710	-0.05%
2023/07/17	1	302.03	1	304.52	305.00	0	5,483	0.00%
2023/07/14	6	302.50	2	309.25	306.50	4	5,421	0.07%
2023/07/13	3	303.67	14	307.79	304.50	-11	5,303	-0.21%
2023/07/12	7	297.21	3	297.17	297.50	4	5,084	0.08%
2023/07/11	11.1	282.42	12	294.42	295.00	-1	4,973	-0.02%
2023/07/10	2	280.00	2	276.26	277.50	0	4,809	0.00%
2023/07/07	15	260.87	14	259.96	260.50	1	4,677	0.02%
2023/07/06	0	272.00	0	272.00	266.50	0	4,621	0.00%
2023/07/05	2	263.76	3	265.01	269.00	-1	4,466	-0.02%
2023/07/04	10	261.00	10.1	265.89	263.00	-0.1	4,297	0.00%
2023/07/03	0	0.00	1.1	238.40	247.50	-1.1	4,146	-0.03%
2023/06/29	0	0.00	1	231.96	236.00	-1	4,043	-0.02%
2023/06/28	1	228.51	0	0.00	226.00	1	4,011	0.03%
2023/06/27	1	227.00	0	0.00	226.50	1	3,991	0.03%
2023/06/26	2	232.50	2.1	231.00	232.00	-0.1	3,943	0.00%
2023/06/21	0	0.00	2	241.25	240.50	-2	3,905	-0.05%
2023/06/20	3	244.50	1	245.00	243.00	2	3,900	0.05%
2023/06/19	0	239.92	0	0.00	241.50	0	3,883	0.00%
2023/06/16	7.1	245.41	7	243.43	244.00	0.1	3,851	0.00%
2023/06/15	1	242.50	0	0.00	249.00	1	3,810	0.03%
2023/06/14	5	244.00	2	239.50	242.50	3	3,760	0.08%
2023/06/13	1	238.50	0	240.00	239.00	1	3,702	0.03%
2023/06/09	2	234.50	0.1	239.00	234.50	2	3,630	0.05%
2023/06/08	23.1	232.69	23	232.74	230.50	0.1	3,541	0.00%
2023/06/07	1	218.50	1.1	226.76	230.00	-0.1	3,348	0.00%
2023/06/06	2	209.00	3.2	211.75	209.50	-1.2	3,254	-0.04%
2023/06/05	6	207.25	6	210.33	209.00	0	3,175	0.00%
2023/06/02	10	209.40	9	210.67	210.00	1	3,150	0.03%
2023/06/01	7	207.36	5	209.70	210.00	2	3,117	0.06%
2023/05/31	6	209.00	6.2	209.95	211.00	-0.2	3,087	0.00%
2023/05/30	3.3	208.70	4	208.38	211.50	-0.7	2,964	-0.02%
2023/05/29	2	203.75	2	205.00	204.50	0	2,894	0.00%
2023/05/26	10	204.75	11.3	204.88	202.50	-1.3	2,839	-0.05%
2023/05/25	2.3	198.39	2.1	201.70	204.00	0.3	2,658	0.01%
2023/05/24	0	0.00	1	189.50	190.50	-1	2,454	-0.04%
2023/05/23	1.4	185.93	0	0.00	187.50	1.4	2,372	0.06%
2023/05/22	3	193.67	3.1	191.34	191.00	-0.1	2,312	0.00%
2023/05/19	0	0.00	3.7	183.57	184.50	-3.7	2,104	-0.18%
2023/05/18	0	0.00	2.3	179.41	179.00	-2.3	2,023	-0.11%
2023/05/17	0	171.00	0	0.00	169.50	0	1,965	0.00%
2023/05/16	1.3	170.12	2	170.75	170.50	-0.7	1,953	-0.04%
2023/05/12	1	163.00	0	0.00	161.50	1	1,951	0.05%
2023/05/11	0	0.00	0.2	167.00	165.50	-0.2	1,954	-0.01%
2023/05/10	0	0.00	0.3	168.50	168.00	-0.3	1,964	-0.02%
2023/05/09	0.5	170.50	0.3	168.50	171.00	0.2	1,970	0.01%
2023/05/08	0	0.00	0.1	172.50	172.00	-0.1	1,975	-0.01%
2023/05/05	0.2	170.00	2	167.50	170.00	-1.8	1,977	-0.09%
2023/05/04	2.7	164.18	0.1	164.50	164.00	2.6	1,958	0.13%
2023/05/03	0.1	164.18	2	165.50	164.50	-1.9	2,005	-0.09%
2023/05/02	1	160.52	0.1	162.50	160.00	0.9	2,038	0.05%
2023/04/28	0.1	166.00	0	0.00	163.50	0.1	2,032	0.00%
2023/04/26	2.1	154.50	2	152.00	153.50	0.1	1,981	0.00%
2023/04/25	3.3	166.24	3.4	164.57	160.00	-0.2	1,926	-0.01%
2023/04/24	1	167.05	0	0.00	167.00	1	1,911	0.05%
2023/04/21	1	171.51	0	0.00	169.00	1	1,904	0.05%
2023/04/19	0	178.33	0	0.00	176.50	0	1,905	0.00%
2023/04/18	2	182.50	0	0.00	182.00	2	1,899	0.11%
2023/04/17	1.2	182.62	0	0.00	183.50	1.2	1,938	0.06%
2023/04/14	0	0.00	2	185.00	185.00	-2	1,939	-0.10%
2023/04/13	1	183.50	0	0.00	183.00	1	1,935	0.05%
2023/04/12	0	0.00	2	186.75	185.50	-2	1,923	-0.10%
2023/04/10	0	180.50	0	0.00	182.00	0	1,894	0.00%
2023/03/31	0	0.00	1	183.00	182.00	-1	1,913	-0.05%
2023/03/30	0	182.00	2.1	182.00	183.00	-2.1	1,981	-0.11%
2023/03/29	0.1	179.50	0	0.00	179.50	0.1	2,058	0.00%
2023/03/28	1	177.50	0	0.00	176.00	1	2,140	0.05%
2023/03/27	0.1	180.00	1	178.50	180.00	-0.9	2,214	-0.04%
2023/03/23	2	177.00	0	0.00	178.00	2	2,282	0.09%
2023/03/22	0	0.00	1	177.00	178.50	-1	2,297	-0.04%
2023/03/20	1	169.00	0	0.00	170.50	1	2,320	0.04%
2023/03/17	0	171.00	0	0.00	170.50	0	2,347	0.00%
2023/03/16	0.1	171.00	0	0.00	169.50	0.1	2,364	0.00%
2023/03/15	0	174.00	0	172.50	171.00	0	2,383	0.00%
2023/03/14	2	175.00	0	0.00	172.50	2	2,398	0.08%
2023/03/13	2	179.50	2	180.00	180.00	0	2,375	0.00%
2023/03/10	1	185.50	0	0.00	183.50	1	2,366	0.04%
2023/03/09	0.1	192.00	0	0.00	190.00	0.1	2,430	0.00%
2023/03/08	1	192.00	1	194.00	195.00	0	2,491	0.00%
2023/03/07	0	192.00	0	0.00	194.50	0	2,523	0.00%
2023/03/06	0.1	192.00	0	0.00	192.50	0.1	2,550	0.00%
2023/03/03	2	189.00	3	193.50	189.50	-1	2,570	-0.04%
2023/03/01	5.1	186.22	2	186.00	188.00	3.1	2,735	0.11%
2023/02/24	1	191.50	5	191.90	190.50	-4	2,750	-0.15%
2023/02/23	2	184.50	0	0.00	185.00	2	2,702	0.07%
2023/02/22	3	186.33	0.1	186.50	185.50	2.9	2,718	0.11%
2023/02/21	0	0.00	4	192.88	192.00	-4	2,728	-0.15%
2023/02/16	0	0.00	1	190.00	190.50	-1	2,789	-0.04%
2023/02/15	1	188.50	0	188.00	187.00	1	2,850	0.03%
2023/02/13	3	191.00	3	191.50	191.50	0	2,881	0.00%
2023/02/10	0	0.00	0.1	190.00	190.00	-0.1	2,908	0.00%
2023/02/09	0	0.00	1.2	189.04	190.00	-1.2	2,945	-0.04%
2023/02/08	0	0.00	0	185.50	184.50	0	2,977	0.00%
2023/02/07	0.1	184.00	1.2	183.81	184.00	-1.1	3,031	-0.04%
2023/02/06	4	184.88	0.1	184.19	182.50	3.9	3,160	0.12%
2023/02/02	1.1	188.00	0	0.00	187.00	1.1	3,302	0.03%
2023/02/01	0	0.00	0.7	191.89	189.00	-0.7	3,302	-0.02%
2023/01/31	0.1	182.00	2.1	184.88	180.50	-2.1	3,288	-0.06%
2023/01/30	1	179.50	1.5	180.73	180.50	-0.5	3,306	-0.02%
2023/01/16	1	177.50	0.1	174.00	176.50	0.9	3,386	0.03%
2023/01/11	0	182.00	0	0.00	181.00	0	3,365	0.00%
2023/01/10	0	0.00	1	186.50	186.00	-1	3,366	-0.03%
2023/01/09	0.6	183.42	1	183.50	185.00	-0.4	3,375	-0.01%
2023/01/06	0	177.00	0	0.00	176.50	0	3,373	0.00%
2023/01/05	0	0.00	0.1	173.00	174.50	-0.1	3,379	0.00%
2023/01/03	0.2	174.50	0	0.00	176.50	0.2	3,431	0.01%
2022/12/30	1	171.50	0	0.00	171.00	1	3,429	0.03%
2022/12/29	0	0.00	2	173.00	174.00	-2	3,433	-0.06%
2022/12/28	1	173.00	1	173.50	173.00	0	3,461	0.00%
2022/12/27	0	0.00	1	175.50	176.00	-1	3,500	-0.03%
2022/12/26	1	174.00	5	176.50	174.50	-4	3,538	-0.11%
2022/12/23	1	172.50	1	175.00	176.50	0	3,618	0.00%
2022/12/22	0	0.00	1	173.00	178.00	-1	3,698	-0.03%
2022/12/21	3	171.83	2	172.25	172.50	1	3,715	0.03%
2022/12/20	5	177.90	2.1	173.45	173.00	2.9	3,710	0.08%
2022/12/19	3	180.67	2	182.50	181.50	1	3,644	0.03%
2022/12/16	0	0.00	2	184.50	182.00	-2	3,560	-0.06%
2022/12/15	2	188.50	2	189.50	189.00	0	3,503	0.00%
2022/12/14	2	186.00	2	187.50	189.00	0	3,510	0.00%
2022/12/13	3	190.00	0	0.00	187.00	3	3,497	0.09%
2022/12/12	4	192.00	0	0.00	189.50	4	3,493	0.11%
2022/12/09	1	192.14	4	196.50	197.50	-3	3,503	-0.08%
2022/12/08	3.1	190.24	4	187.00	193.50	-0.9	3,518	-0.03%
2022/12/07	0	0.00	0.1	185.00	186.50	-0.1	3,491	0.00%
2022/12/06	2	190.00	2	191.00	189.50	0	3,461	0.00%
2022/12/05	3	191.67	1	194.50	191.50	2	3,449	0.06%
2022/12/02	3	193.67	2	194.00	190.50	1	3,496	0.03%
2022/12/01	3	196.67	2	196.00	196.50	1	3,531	0.03%
2022/11/30	0	0.00	1	191.00	190.50	-1	3,578	-0.03%
2022/11/28	0.2	180.50	0	0.00	180.50	0.2	3,671	0.01%
2022/11/25	2	184.75	2	183.54	180.00	0	3,647	0.00%
2022/11/24	5	184.91	5	187.80	186.50	0	3,610	0.00%
2022/11/23	0	0.00	0.3	180.00	186.00	-0.3	3,528	-0.01%
2022/11/18	0	0.00	1	178.00	175.50	-1	3,459	-0.03%
2022/11/17	0	0.00	1	176.50	175.50	-1	3,470	-0.03%
2022/11/15	1	171.50	5	173.40	173.50	-4	3,494	-0.12%
2022/11/14	3	172.50	0	0.00	172.00	3	3,506	0.09%
2022/11/11	6	173.67	3.2	174.69	174.50	2.8	3,486	0.08%
2022/11/10	1	168.50	1	169.00	170.50	0	3,450	0.00%
2022/11/09	0	0.00	3	167.67	169.00	-3	3,468	-0.09%
2022/11/07	4	160.88	4	161.75	164.50	0	3,497	0.00%
2022/11/04	2	161.00	2	161.25	164.50	0	3,471	0.00%
2022/11/03	4	157.75	1	158.06	160.50	3	3,425	0.09%
2022/11/02	2	157.25	3	160.30	157.50	-1	3,363	-0.03%
2022/11/01	2	149.00	2.4	151.22	148.00	-0.4	3,226	-0.01%
2022/10/31	0	0.00	1	145.00	146.50	-1	3,131	-0.03%
2022/10/28	1	138.00	1	136.00	137.00	0	3,081	0.00%
2022/10/27	0	0.00	2	137.50	139.00	-2	3,076	-0.07%
2022/10/26	0.2	129.76	0	0.00	130.00	0.2	3,056	0.01%
2022/10/25	2	134.00	0	0.00	136.00	2	3,023	0.07%
2022/10/24	0	0.00	2	140.00	139.50	-2	2,978	-0.07%
2022/10/14	2	142.50	0	0.00	141.50	2	3,065	0.07%
2022/10/12	0	138.00	0	0.00	138.00	0	3,163	0.00%
2022/10/11	1.2	140.13	0	0.00	139.50	1.2	3,176	0.04%
2022/10/07	2	156.25	1	156.50	155.00	1	3,202	0.03%
2022/10/05	0	160.50	1	164.00	159.50	-1	3,383	-0.03%
2022/10/03	2.1	155.71	1	159.50	160.00	1.1	3,366	0.03%
2022/09/30	2.1	150.51	1	150.00	160.00	1.1	3,354	0.03%
2022/09/29	3.1	159.21	2	161.50	158.50	1.1	3,321	0.03%
2022/09/28	0.2	173.11	2	175.00	168.00	-1.8	3,262	-0.06%
2022/09/27	0	0.00	1.1	174.50	176.00	-1.1	3,188	-0.03%
2022/09/26	0	0.00	0	162.00	167.50	0	3,118	0.00%
2022/09/23	0	167.25	0	0.00	166.50	0	3,102	0.00%
2022/09/22	0.1	168.50	0	0.00	168.50	0.1	3,127	0.00%
2022/09/21	0	171.50	0	0.00	170.50	0	3,091	0.00%
2022/09/20	0	0.00	1	172.00	172.00	-1	3,078	-0.03%
2022/09/19	2	169.98	0	0.00	167.00	2	3,064	0.07%
2022/09/15	1	174.00	2	174.50	174.00	-1	3,024	-0.03%
2022/09/14	0	168.00	0	0.00	166.50	0	3,020	0.00%
2022/09/13	0	170.00	1	172.00	171.00	-1	3,027	-0.03%
2022/09/12	0	0.00	0.1	171.00	171.00	-0.1	3,028	0.00%
2022/09/08	0	170.50	4	170.50	170.00	-4	3,020	-0.13%
2022/09/06	5	173.45	3	169.17	164.50	2	2,930	0.07%
2022/09/05	2	171.00	2	172.78	171.50	0	2,815	0.00%
2022/09/02	3	169.67	0	0.00	170.00	3	2,688	0.11%
2022/08/31	0	0.00	1	159.50	162.00	-1	2,596	-0.04%
2022/08/30	1	158.50	1	158.00	160.00	0	2,629	0.00%
2022/08/29	1	157.02	1	157.00	157.50	0	2,618	0.00%
2022/08/26	2	166.25	0	0.00	165.50	2	2,599	0.08%
2022/08/19	0	0.00	1	178.00	176.50	-1	2,493	-0.04%
2022/08/18	1	173.50	1	175.00	174.50	0	2,503	0.00%
2022/08/17	0	0.00	1	174.50	176.00	-1	2,481	-0.04%
2022/08/16	1	175.50	1	177.00	175.00	0	2,477	0.00%
2022/08/15	1	178.50	0	178.50	176.50	1	2,462	0.04%
2022/08/12	1	171.00	0	0.00	171.00	1	2,394	0.04%
2022/08/05	2	163.25	1	164.00	163.50	1	2,449	0.04%
2022/07/28	0	159.00	0	0.00	158.50	0	2,385	0.00%
2022/07/25	0	162.50	0	0.00	161.50	0	2,369	0.00%
2022/07/21	0	0.00	1.1	165.37	170.00	-1.1	2,338	-0.05%
2022/07/20	1	163.50	1	165.00	163.50	0	2,298	0.00%
2022/07/19	1	163.50	0	0.00	160.00	1	2,216	0.05%
2022/07/18	1	150.00	1	151.00	156.00	0	2,160	0.00%
2022/07/15	1	148.50	1	152.50	154.50	0	2,104	0.00%
2022/07/14	0	0.00	1	158.00	157.00	-1	2,025	-0.05%
2022/07/13	1.1	148.96	0	0.00	149.00	1.1	1,957	0.05%
2022/07/07	0	164.00	0	0.00	165.00	0	1,767	0.00%
2022/07/01	1	178.00	1	180.00	173.50	0	1,731	0.00%
2022/06/24	4	188.50	4	187.88	187.00	0	1,659	0.00%
2022/06/23	4	184.38	4	188.13	185.50	0	1,640	0.00%
2022/06/22	3	191.50	0	0.00	184.00	3	1,614	0.19%
2022/06/21	0	0.00	4	196.63	197.00	-4	1,562	-0.26%
2022/06/17	1	202.50	0	0.00	206.00	1	1,509	0.07%
2022/06/15	1	225.00	0	0.00	224.00	1	1,456	0.07%
2022/06/13	1	233.50	0	0.00	233.00	1	1,470	0.07%
2022/06/09	1	241.00	1	241.50	240.50	0	1,493	0.00%
2022/06/08	0	0.00	2	241.00	239.50	-2	1,503	-0.13%
2022/06/02	1	225.00	0	0.00	225.00	1	1,509	0.07%
2022/05/30	2	233.50	2	231.75	233.00	0	1,546	0.00%
2022/05/26	0	0.00	1	234.00	233.00	-1	1,531	-0.07%
2022/05/24	2	225.50	2	227.00	225.00	0	1,567	0.00%
2022/05/23	1	227.00	0	0.00	226.00	1	1,578	0.06%
2022/05/04	0	0.00	0	223.40	222.00	0	1,487	0.00%
2022/05/03	3	217.50	0	0.00	215.00	3	1,476	0.20%
2022/04/29	0	0.00	3	221.50	222.00	-3	1,468	-0.20%
2022/04/28	0	217.75	0	0.00	216.00	0	1,471	0.00%
2022/04/25	1	235.50	0	0.00	235.50	1	1,466	0.07%
2022/03/28	2	260.00	0	0.00	261.00	2	1,798	0.11%
2022/03/08	3	253.33	3	259.50	254.00	0	2,144	0.00%
2022/03/07	0	0.00	0	263.58	262.00	0	2,204	0.00%
2022/03/04	0	273.00	0	0.00	273.00	0	2,270	0.00%
2022/02/25	0	0.00	0.1	273.07	270.00	-0.1	2,809	0.00%
2022/02/24	0	282.75	1.2	281.67	279.00	-1.2	2,769	-0.04%
2022/02/15	0.1	274.00	0	0.00	271.00	0.1	2,816	0.00%
2022/02/14	0	0.00	1	272.50	271.50	-1	2,824	-0.04%
2022/02/11	2	284.25	1	279.00	279.00	1	2,819	0.04%
2022/02/10	0.2	283.00	0	0.00	285.50	0.2	2,800	0.01%
2022/01/14	0	0.00	0.1	261.00	267.00	-0.1	3,005	0.00%
2022/01/07	0	0.00	0.1	275.00	273.00	-0.1	3,006	0.00%
2022/01/06	1.1	286.73	0	0.00	285.00	1.1	2,994	0.04%
2022/01/03	5	294.50	5	279.00	277.50	0	2,917	0.00%
2021/12/28	0	0.00	1	278.00	277.50	-1	3,023	-0.03%
2021/12/24	0	0.00	1	277.00	276.50	-1	3,067	-0.03%
2021/12/23	1	281.00	0	0.00	281.00	1	3,102	0.03%
2021/12/08	0	0.00	1	280.00	280.00	-1	3,740	-0.03%
2021/12/07	3	283.83	3	280.83	278.00	0	3,726	0.00%
2021/12/06	1	274.50	0	0.00	275.50	1	3,683	0.03%
2021/12/03	0	0.00	0	273.50	274.50	0	3,717	0.00%
2021/12/02	1	274.00	0	0.00	269.00	1	3,709	0.03%
2021/12/01	0	273.00	2	274.50	279.50	-2	3,713	-0.05%
2021/11/30	3	289.33	4.1	278.43	280.00	-1.1	3,673	-0.03%
2021/11/29	6	274.00	5	275.60	280.00	1	3,617	0.03%
2021/11/26	6.1	264.98	2	267.50	272.50	4.1	3,556	0.11%
2021/11/25	12	257.29	13	263.31	269.50	-1	3,423	-0.03%
2021/11/24	2	239.00	4	244.38	245.00	-2	3,223	-0.06%
2021/11/22	0	0.00	0	232.50	233.00	0	3,163	0.00%
2021/11/19	0	229.60	0	0.00	227.50	0	3,205	0.00%
2021/11/17	1	235.00	0	232.00	233.00	1	3,299	0.03%
2021/11/15	0	235.50	0	236.00	234.00	0	3,504	0.00%
2021/11/11	0	0.00	1	233.50	229.50	-1	3,612	-0.03%
2021/11/10	0	231.00	0	0.00	231.00	0	3,631	0.00%
2021/11/09	1	233.00	3	234.50	232.00	-2	3,672	-0.05%
2021/11/08	6	229.25	5	230.30	230.00	1	3,693	0.03%
2021/11/04	1	231.00	2	233.50	231.50	-1	3,773	-0.03%
2021/11/03	0	0.00	2	232.50	232.00	-2	3,768	-0.05%
2021/11/02	4	230.63	0	229.00	228.50	4	3,741	0.11%
2021/11/01	2	230.75	1.2	234.13	234.00	0.8	3,739	0.02%
2021/10/29	1	239.00	0	0.00	240.50	1	3,719	0.03%
2021/10/28	3.2	235.79	4	242.37	240.50	-0.8	3,647	-0.02%
2021/10/27	0	227.00	1	227.98	227.50	-1	3,510	-0.03%
2021/10/21	1	212.50	0	0.00	212.50	1	3,630	0.03%
2021/10/19	0	219.50	1.3	220.79	215.00	-1.2	3,662	-0.03%
2021/10/18	0.1	208.00	1	207.00	207.00	-0.9	3,643	-0.02%
2021/10/15	2	209.75	2	211.50	211.50	0	3,713	0.00%
2021/10/14	0	0.00	2	205.00	206.50	-2	3,801	-0.05%
2021/10/13	2	200.02	0.5	203.32	200.00	1.5	3,932	0.04%
2021/10/08	0	0.00	2	214.75	214.50	-2	4,063	-0.05%
2021/10/06	4.2	203.83	3	203.00	203.00	1.2	4,424	0.03%
2021/10/01	0.1	210.50	0	0.00	210.00	0.1	4,708	0.00%
2021/09/30	2	217.00	2	219.00	217.50	0	4,747	0.00%
2021/09/29	2.2	219.98	0	0.00	214.50	2.2	4,766	0.05%
2021/09/28	0.1	226.00	0	0.00	228.00	0.1	4,759	0.00%
2021/09/27	5.2	224.50	5.2	226.54	226.00	-0.1	4,791	0.00%
2021/09/24	3.1	249.05	2	238.00	238.00	1.1	4,799	0.02%
2021/09/23	0	247.00	2	248.69	249.00	-2	4,906	-0.04%
2021/09/22	0.2	231.50	0	231.50	232.50	0.2	4,880	0.00%
2021/09/16	0	0.00	2	230.50	231.00	-2	4,935	-0.04%
2021/09/14	0	221.00	0	0.00	222.50	0	5,053	0.00%
2021/09/13	0	220.50	0	0.00	219.50	0	5,239	0.00%
2021/09/08	2	224.00	0	0.00	221.50	2	5,474	0.04%
2021/09/06	2	238.00	2	234.25	231.00	0	5,819	0.00%
2021/09/03	1	226.00	1	232.00	232.00	0	6,323	0.00%
2021/09/02	1	233.00	1	238.50	232.00	0	6,761	0.00%
2021/09/01	0	0.00	1	236.97	237.00	-1	6,895	-0.01%
2021/08/30	0	229.63	0	0.00	230.00	0	6,954	0.00%
2021/08/25	2	233.50	1	233.09	234.00	1	6,919	0.01%
2021/08/24	2	236.25	5	237.00	236.50	-3	6,895	-0.04%
2021/08/23	2	233.00	0	0.00	231.50	2	6,849	0.03%
2021/08/20	1	236.00	1	235.50	235.50	0	6,776	0.00%
2021/08/19	1	229.00	2	229.50	228.00	-1	6,662	-0.02%
2021/08/18	0	0.00	1	216.50	222.50	-1	6,518	-0.02%
2021/08/17	0	0.00	0.1	208.00	208.00	-0.1	6,446	0.00%
2021/08/02	2	223.25	1.2	219.83	220.50	0.8	6,421	0.01%
2021/07/30	1	223.00	1	224.50	225.00	0	6,417	0.00%
2021/07/29	3.2	229.13	3	228.17	229.00	0.2	6,430	0.00%
2021/07/28	1	231.50	2	230.75	230.00	-1	6,440	-0.02%
2021/07/27	2	229.75	2	232.50	231.00	0	6,431	0.00%
2021/07/26	0	0.00	0	233.50	236.00	0	6,489	0.00%
2021/07/23	2	231.75	5	229.00	230.50	-3	6,497	-0.05%
2021/07/22	3	236.65	3	235.50	235.00	0	6,497	0.00%
2021/07/21	9	235.84	8	238.81	236.00	1	6,487	0.02%
2021/07/20	3.5	239.07	4.3	233.90	231.00	-0.8	6,444	-0.01%
2021/07/19	7	241.36	8	243.81	242.50	-1	6,365	-0.02%
2021/07/16	2	232.25	5.1	231.94	238.50	-3.1	6,324	-0.05%
2021/07/15	3	229.83	2	227.76	229.00	1	6,315	0.02%
2021/07/14	7.5	227.61	5	225.70	231.00	2.5	6,357	0.04%
2021/07/13	5.1	223.19	2	223.75	223.50	3.1	6,213	0.05%
2021/07/12	1	219.50	0	0.00	216.00	1	5,986	0.02%
2021/07/09	2	224.50	1	219.50	218.50	1	5,895	0.02%
2021/07/08	1	221.50	1	216.51	219.00	0	5,800	0.00%
2021/07/07	2	218.75	3	217.17	217.00	-1	5,702	-0.02%
2021/07/05	2	224.00	4	220.88	223.00	-2	5,602	-0.04%
2021/07/02	1	215.47	0	0.00	216.50	1	5,516	0.02%
2021/07/01	2.1	217.31	2	208.75	210.00	0.1	5,441	0.00%
2021/06/30	10.1	221.58	6.1	214.79	218.00	4	5,335	0.08%
2021/06/29	1.1	228.95	5	224.70	235.00	-3.9	5,040	-0.08%
2021/06/28	2	214.74	1	213.00	214.00	1	4,878	0.02%
2021/06/25	1	218.50	1	212.00	213.50	0	4,808	0.00%
2021/06/24	2	213.00	1	216.00	215.50	1	4,769	0.02%
2021/06/23	3	214.67	4	212.63	213.50	-1	4,707	-0.02%
2021/06/22	2	210.00	2	205.00	204.50	0	4,599	0.00%
2021/06/21	2	209.50	2.1	209.49	213.50	-0.1	4,411	0.00%
2021/06/17	4	213.13	4	213.75	214.00	0	4,266	0.00%
2021/06/16	4.1	208.68	9	209.72	210.00	-4.9	4,131	-0.12%
2021/06/15	8	210.13	8	209.25	207.50	0	3,979	0.00%
2021/06/11	27.1	202.67	20.3	203.22	202.00	6.8	3,694	0.18%
2021/06/10	12	192.96	18.2	194.85	196.50	-6.2	3,145	-0.20%
2021/06/09	1.1	178.55	3	176.50	179.00	-1.9	2,673	-0.07%
2021/06/08	1	166.00	1	164.00	168.50	0	2,532	0.00%
2021/06/04	1	159.50	0	0.00	159.50	1	2,445	0.04%
2021/05/28	0.2	159.50	0	0.00	158.50	0.2	2,522	0.01%
2021/05/19	1	159.00	1	158.00	158.50	0	3,030	0.00%
2021/05/18	1	157.50	1	159.00	159.00	0	3,058	0.00%
2021/05/17	0	0.00	2	153.75	155.00	-2	3,084	-0.06%
2021/05/14	2	158.00	0	0.00	157.00	2	3,134	0.06%
2021/05/11	1	162.00	0	0.00	161.00	1	2,989	0.03%
2021/05/10	0	0.00	1	174.50	168.00	-1	2,951	-0.03%
2021/05/06	0	0.00	0.2	167.00	166.50	-0.2	2,982	-0.01%
2021/05/05	1	168.50	0	0.00	165.00	1	2,958	0.03%
2021/05/03	0	0.00	1	181.50	179.50	-1	2,904	-0.03%
2021/04/27	1	182.00	0	0.00	182.00	1	2,856	0.04%
2021/04/26	0	0.00	1	182.00	182.00	-1	2,860	-0.03%
2021/04/23	0	0.00	0.1	180.00	179.50	-0.1	2,857	0.00%
2021/04/22	7	179.43	4	179.88	175.00	3	2,904	0.10%
2021/04/21	1	179.00	1	181.00	181.00	0	2,884	0.00%
2021/04/20	1	174.50	7.3	174.10	175.50	-6.3	2,832	-0.22%
2021/04/19	0	0.00	2.1	168.26	169.50	-2.1	2,750	-0.07%
2021/04/14	3	170.50	2	174.25	169.00	1	2,753	0.04%
2021/04/13	1	170.00	2	168.00	167.00	-1	2,743	-0.04%
2021/04/12	0	0.00	1	169.50	170.00	-1	2,787	-0.04%
2021/04/08	0	0.00	2	170.50	171.50	-2	2,808	-0.07%
2021/04/07	3	168.83	2.1	169.24	169.00	0.9	2,786	0.03%
2021/04/01	3	168.00	0	0.00	168.50	3	2,796	0.11%
2021/03/30	0	0.00	0.3	171.00	170.00	-0.3	2,831	-0.01%
2021/03/29	5	170.90	4	168.25	171.00	1	2,947	0.03%
2021/03/26	2	166.75	2	165.75	166.50	0	2,930	0.00%
2021/03/25	0	0.00	1	166.50	165.00	-1	2,934	-0.03%
2021/03/19	0	0.00	1	167.50	168.50	-1	2,986	-0.03%
2021/03/18	0	0.00	1	169.00	169.00	-1	2,992	-0.03%
2021/03/17	0	0.00	3	169.00	168.00	-3	3,038	-0.10%
2021/03/16	0	168.00	0	0.00	170.00	0	3,128	0.00%
2021/03/12	0	0.00	2	170.25	169.50	-2	3,180	-0.06%
2021/03/11	1	167.50	0	0.00	167.50	1	3,187	0.03%
2021/03/10	0	0.00	2	168.25	166.00	-2	3,174	-0.06%
2021/03/09	1	162.00	0	0.00	165.50	1	3,196	0.03%
2021/03/08	0	0.00	1	169.00	166.00	-1	3,191	-0.03%
2021/03/05	2	169.00	0	0.00	167.50	2	3,185	0.06%
2021/03/03	2	170.00	4	169.25	172.00	-2	3,145	-0.06%
2021/03/02	5.1	172.49	5	174.70	169.00	0.1	3,132	0.00%
2021/02/26	1	168.50	1	164.50	169.00	0	3,074	0.00%
2021/02/25	2	163.50	0	0.00	163.00	2	2,982	0.07%
2021/02/24	2	168.00	0	0.00	166.50	2	2,927	0.07%
2021/02/19	0	0.00	1	170.00	169.00	-1	3,025	-0.03%
2021/02/18	1.1	164.05	1	165.00	164.50	0.1	3,009	0.00%
2021/02/17	0	0.00	2	164.50	164.00	-2	3,109	-0.06%
2021/02/05	2	161.50	1	163.00	161.50	1	3,085	0.03%
2021/02/01	0	0.00	1	150.50	152.50	-1	3,051	-0.03%
2021/01/29	1	153.00	0	0.00	150.50	1	3,059	0.03%
2021/01/28	2	158.00	0	0.00	156.50	2	3,028	0.07%
2021/01/25	0	0.00	1	162.00	161.00	-1	3,053	-0.03%
2021/01/22	0	0.00	5	159.40	161.50	-5	3,034	-0.16%
2021/01/21	1	155.50	0	0.00	156.00	1	2,990	0.03%
2021/01/20	2	155.75	2	155.75	155.00	0	2,978	0.00%
2021/01/15	2	160.50	0	0.00	161.00	2	2,897	0.07%
2021/01/14	1	165.00	10	162.80	165.50	-9	2,845	-0.32%
2021/01/12	3	158.67	1	157.00	157.00	2	2,771	0.07%
2021/01/11	0	0.00	2	160.25	161.00	-2	2,833	-0.07%
2021/01/08	1	159.00	1	159.50	159.00	0	2,821	0.00%
2021/01/07	0	0.00	1	155.50	157.50	-1	2,801	-0.04%
2021/01/06	5	158.80	0	0.00	155.50	5	2,791	0.18%
2021/01/05	1	158.50	1	159.00	159.00	0	2,719	0.00%
2021/01/04	1	155.50	1	156.00	156.50	0	2,691	0.00%
2020/12/31	0	0.00	1	158.00	157.00	-1	2,668	-0.04%
2020/12/30	0	0.00	1	156.00	155.50	-1	2,650	-0.04%
2020/12/29	0	0.00	1.4	157.70	156.00	-1.4	2,699	-0.05%
2020/12/28	0	0.00	1.1	158.38	157.00	-1.1	2,691	-0.04%
2020/12/24	2	158.50	0	0.00	157.50	2	2,711	0.07%
2020/12/23	4	158.50	10	158.65	157.00	-6	2,705	-0.22%
2020/12/22	2	154.50	3	155.17	153.00	-1	2,671	-0.04%
2020/12/21	0	0.00	1	156.00	156.00	-1	2,678	-0.04%
2020/12/17	1	154.00	0	0.00	154.50	1	2,677	0.04%
2020/12/16	1	152.50	4	154.38	154.50	-3	2,675	-0.11%
2020/12/15	3	151.00	0	0.00	150.50	3	2,676	0.11%
2020/12/14	1.2	152.67	3	154.50	155.50	-1.8	2,674	-0.07%
2020/12/11	3.2	151.57	4	153.75	153.00	-0.9	2,705	-0.03%
2020/12/10	11.2	156.70	1	156.50	155.00	10.2	2,689	0.38%
2020/12/09	3	159.50	24	158.40	161.00	-21	2,652	-0.79%
2020/12/08	4	155.50	5	156.40	156.00	-1	2,668	-0.04%
2020/12/07	3	154.17	0	0.00	154.00	3	2,702	0.11%
2020/12/04	2	156.50	0	0.00	157.00	2	2,721	0.07%
2020/12/03	1	159.00	2	159.00	159.00	-1	2,756	-0.04%
2020/12/02	2	157.75	1	158.50	158.00	1	2,831	0.04%
2020/12/01	3	156.83	2	157.00	157.00	1	2,856	0.04%
2020/11/30	3	158.33	2	158.75	156.00	1	2,910	0.03%
2020/11/27	0	0.00	3	156.67	157.00	-3	2,904	-0.10%
2020/11/26	3	153.00	1	154.00	155.00	2	2,900	0.07%
2020/11/25	4	154.50	3	155.17	152.50	1	2,910	0.03%
2020/11/24	0	0.00	1	157.00	156.00	-1	2,899	-0.03%
2020/11/23	0	0.00	1	156.00	156.00	-1	2,957	-0.03%
2020/11/19	2	154.75	3	156.50	155.50	-1	2,993	-0.03%
2020/11/18	4	159.88	0	0.00	160.00	4	2,919	0.14%
2020/11/17	6	166.00	1	168.00	162.00	5	2,946	0.17%
2020/11/16	8	161.69	11	161.86	163.00	-3	3,021	-0.10%
2020/11/13	1	152.50	0	0.00	153.50	1	2,923	0.03%
2020/11/12	1	152.50	0	0.00	153.00	1	2,918	0.03%
2020/11/11	0	0.00	3	148.50	152.50	-3	2,920	-0.10%
2020/11/06	2	147.50	1	146.50	146.50	1	2,897	0.03%
2020/11/03	3	145.00	2	145.75	145.50	1	2,976	0.03%
2020/11/02	6	145.00	1	148.00	146.50	5	2,998	0.17%
2020/10/30	0	0.00	1	149.50	150.00	-1	2,997	-0.03%
2020/10/29	0	0.00	2	147.00	151.00	-2	3,088	-0.06%
2020/10/28	2	151.25	1	150.50	150.50	1	3,214	0.03%
2020/10/26	1	153.50	1	155.50	154.00	0	3,341	0.00%
2020/10/23	0	0.00	1	155.00	154.50	-1	3,363	-0.03%
2020/10/22	1	152.50	0	0.00	154.50	1	3,432	0.03%
2020/10/21	0	0.00	2	157.00	156.00	-2	3,451	-0.06%
2020/10/20	2	156.00	0	0.00	156.50	2	3,530	0.06%
2020/10/19	3	155.33	4	155.25	156.00	-1	3,701	-0.03%
2020/10/16	0	0.00	2	151.00	150.00	-2	3,652	-0.05%
2020/10/14	1	148.00	0	0.00	148.00	1	3,755	0.03%
2020/10/13	1	148.00	0	0.00	148.00	1	3,778	0.03%
2020/10/12	4	149.50	2	153.75	149.50	2	3,795	0.05%
2020/10/08	2	152.75	0	0.00	152.50	2	3,848	0.05%
2020/10/07	1	153.50	1	152.00	153.50	0	4,063	0.00%
2020/10/06	0	0.00	1	153.50	153.00	-1	4,085	-0.02%
2020/10/05	1	148.50	2	148.50	149.00	-1	4,092	-0.02%
2020/09/30	2	146.00	0	0.00	146.00	2	4,134	0.05%
2020/09/29	0.4	143.50	1	145.50	143.00	-0.6	4,169	-0.01%
2020/09/25	5	144.60	0	0.00	144.50	5	4,297	0.12%
2020/09/23	0	0.00	1	156.00	152.50	-1	4,365	-0.02%
2020/09/22	0.5	154.50	3	153.50	154.00	-2.5	4,421	-0.06%
2020/09/21	3	156.17	0	0.00	155.00	3	4,457	0.07%
2020/09/18	0	0.00	1	160.00	159.00	-1	4,554	-0.02%
2020/09/17	0	0.00	1	158.00	158.00	-1	4,590	-0.02%
2020/09/16	1	155.50	0	0.00	156.50	1	4,614	0.02%
2020/09/14	0	0.00	7	150.79	156.00	-7	4,646	-0.15%
2020/09/11	1	149.50	3	150.33	149.50	-2	4,703	-0.04%
2020/09/10	2	154.50	0	0.00	154.00	2	4,749	0.04%
2020/09/09	0	0.00	2	153.25	155.50	-2	4,846	-0.04%
2020/09/08	1	157.00	1	160.00	156.50	0	4,825	0.00%
2020/09/07	23	162.22	5	158.30	158.50	18	4,823	0.37%
2020/09/04	1	167.00	1	167.00	169.00	0	4,819	0.00%
2020/09/03	8	169.38	3	174.50	167.00	5	4,822	0.10%
2020/08/28	4	171.00	0	0.00	171.00	4	4,879	0.08%
2020/08/27	4	178.75	8	180.44	175.00	-4	4,868	-0.08%
2020/08/26	2	176.00	0	0.00	176.00	2	4,822	0.04%
2020/08/25	0	0.00	3	176.67	175.00	-3	4,831	-0.06%
2020/08/24	2	170.00	2	171.50	172.00	0	4,779	0.00%
2020/08/21	0	0.00	2	170.00	171.50	-2	4,811	-0.04%
2020/08/20	6	167.50	15	170.97	160.00	-9	4,824	-0.19%
2020/08/19	1	167.50	0	0.00	167.50	1	4,844	0.02%
2020/08/17	1	170.50	0	0.00	170.00	1	5,018	0.02%
2020/08/13	0	0.00	2	169.75	169.00	-2	5,247	-0.04%
2020/08/12	2	167.50	1	169.00	170.50	1	5,302	0.02%
2020/08/11	0	0.00	2	171.50	170.50	-2	5,475	-0.04%
2020/08/10	12	169.88	10	170.00	169.00	2	5,505	0.04%
2020/08/07	2	171.00	0	0.00	174.00	2	5,513	0.04%
2020/08/06	18	174.17	12	175.13	175.00	6	5,573	0.11%
2020/08/05	0	0.00	2	180.75	179.50	-2	5,582	-0.04%
2020/08/04	4	178.63	11	180.50	177.00	-7	5,671	-0.12%
2020/08/03	14	177.14	4	176.13	174.00	10	5,793	0.17%
2020/07/31	1	176.50	5	175.30	177.00	-4	5,763	-0.07%
2020/07/30	1	173.00	2	172.50	171.50	-1	5,751	-0.02%
2020/07/29	1	169.00	0	0.00	169.50	1	5,944	0.02%
2020/07/28	8	167.56	3	169.67	167.00	5	6,064	0.08%
2020/07/27	6	169.58	1	172.00	169.50	5	6,095	0.08%
2020/07/24	2	168.75	12	168.08	168.00	-10	6,096	-0.16%
2020/07/23	2	170.50	5	171.80	173.00	-3	6,042	-0.05%
2020/07/21	1	161.00	6	164.00	164.00	-5	5,847	-0.09%
2020/07/17	1	156.50	0	0.00	156.00	1	5,783	0.02%
2020/07/16	1	159.50	2	159.00	159.50	-1	5,789	-0.02%
2020/07/15	14	161.46	3	161.17	158.50	11	5,784	0.19%
2020/07/14	5	160.90	14	160.96	160.00	-9	5,768	-0.16%
2020/07/13	3	157.50	3	157.50	157.00	0	5,604	0.00%
2020/07/10	6	157.50	3	157.00	156.00	3	5,639	0.05%
2020/07/08	2	161.00	2	162.00	163.00	0	5,584	0.00%
2020/07/07	4	163.00	1	163.00	162.00	3	5,555	0.05%
2020/07/06	5	167.60	2	167.25	167.00	3	5,503	0.05%
2020/07/03	3	166.17	2	166.00	166.50	1	5,485	0.02%
2020/07/02	2	163.50	2	163.00	162.50	0	5,469	0.00%
2020/07/01	1	161.00	1	160.50	159.50	0	5,525	0.00%
2020/06/30	3	159.83	0	0.00	159.50	3	5,477	0.05%
2020/06/29	3	159.17	4	158.88	158.50	-1	5,470	-0.02%
2020/06/24	1	154.50	1	154.50	154.50	0	5,387	0.00%
2020/06/23	5	157.30	3	158.33	156.00	2	5,381	0.04%
2020/06/19	3	160.83	6	161.67	161.00	-3	5,449	-0.06%
2020/06/18	5	162.00	12	162.88	162.50	-7	5,435	-0.13%
2020/06/17	15	156.73	2	158.25	158.00	13	5,378	0.24%
2020/06/16	14	155.46	9	157.33	159.00	5	5,352	0.09%
2020/06/15	1	151.00	1	153.00	149.50	0	5,300	0.00%
2020/06/12	0	0.00	3	145.67	149.00	-3	5,341	-0.06%
2020/06/11	6	156.25	4	152.63	149.00	2	5,362	0.04%
2020/06/10	1	152.50	1	153.00	155.00	0	5,315	0.00%
2020/06/09	1	151.00	1	153.00	151.50	0	5,398	0.00%
2020/06/08	2	149.00	14	149.79	148.50	-12	5,491	-0.22%
2020/06/05	3	148.17	8	148.44	148.00	-5	5,509	-0.09%
2020/06/04	1	149.50	5	151.20	152.00	-4	5,543	-0.07%
2020/06/01	5	151.00	3	150.00	150.00	2	5,617	0.04%
2020/05/29	0	0.00	1	149.50	147.50	-1	5,609	-0.02%
2020/05/28	4	151.13	3	151.50	148.00	1	5,641	0.02%
2020/05/27	4	153.88	5	153.90	152.00	-1	5,630	-0.02%
2020/05/26	17	153.29	18	153.11	153.00	-1	5,605	-0.02%
2020/05/25	12	147.71	10	146.95	148.00	2	5,467	0.04%
2020/05/22	6	143.83	3	144.50	143.00	3	5,360	0.06%
2020/05/21	12	142.38	11	145.05	147.00	1	5,300	0.02%
2020/05/19	0	0.00	1	136.50	135.00	-1	5,135	-0.02%
2020/05/18	3	135.33	0	0.00	134.00	3	5,106	0.06%
2020/05/15	0	0.00	6	142.33	144.00	-6	4,946	-0.12%
2020/05/14	1	141.00	5	143.00	141.00	-4	4,963	-0.08%
2020/05/13	2	146.75	3	145.00	145.50	-1	4,927	-0.02%
2020/05/12	1	144.00	2	144.50	144.00	-1	4,894	-0.02%
2020/05/11	2	148.50	3	146.33	146.00	-1	4,952	-0.02%
2020/05/08	13	142.85	19	142.29	144.00	-6	4,862	-0.12%
2020/05/07	6	137.50	6	137.58	137.50	0	4,729	0.00%
2020/05/06	8	133.75	5	133.20	134.00	3	4,677	0.06%
2020/05/05	20	133.45	12	133.54	132.00	8	4,652	0.17%
2020/05/04	2	130.50	2	130.75	130.50	0	4,519	0.00%
2020/04/30	2	128.00	1	129.00	130.00	1	4,509	0.02%
2020/04/29	1	124.00	0	0.00	124.50	1	4,588	0.02%
2020/04/28	0	0.00	1	122.00	123.50	-1	4,750	-0.02%
2020/04/27	1	121.50	0	0.00	122.00	1	4,804	0.02%
2020/04/23	4	121.50	1	122.50	123.00	3	4,852	0.06%
2020/04/20	0	0.00	1	124.00	124.50	-1	4,968	-0.02%
2020/04/16	0	0.00	1	123.50	123.50	-1	5,017	-0.02%
2020/04/15	2	122.50	1	124.00	123.00	1	5,046	0.02%
2020/04/14	1	120.00	2	119.75	120.00	-1	5,035	-0.02%
2020/04/13	1	118.00	0	0.00	117.00	1	5,095	0.02%
2020/04/09	1	116.00	2	118.00	115.00	-1	5,231	-0.02%
2020/04/08	0	0.00	2	118.00	117.00	-2	5,322	-0.04%
2020/04/07	2	115.75	1	117.00	116.00	1	5,334	0.02%
2020/04/06	1	110.50	4	112.00	114.00	-3	5,373	-0.06%
2020/04/01	0	0.00	2	105.75	107.00	-2	5,386	-0.04%
2020/03/31	1	108.50	0	0.00	106.00	1	5,684	0.02%
2020/03/30	2	104.75	0	0.00	108.00	2	5,909	0.03%
2020/03/27	3	107.50	3	108.67	105.50	0	5,896	0.00%
2020/03/26	0	0.00	1	103.50	106.50	-1	5,861	-0.02%
2020/03/25	0	0.00	2	105.25	105.50	-2	5,822	-0.03%
2020/03/24	1	99.90	2	98.05	99.60	-1	5,763	-0.02%
2020/03/23	0	0.00	1	95.00	92.60	-1	5,773	-0.02%
2020/03/20	6	97.10	5	96.50	97.50	1	5,760	0.02%
2020/03/19	6	92.28	5	93.22	90.00	1	5,736	0.02%
2020/03/18	1	101.50	2	103.50	100.00	-1	5,755	-0.02%
2020/03/17	3	100.40	3	102.00	101.00	0	5,731	0.00%
2020/03/16	2	106.50	2	109.25	104.50	0	5,664	0.00%
2020/03/13	6	106.00	1	108.00	109.00	5	5,656	0.09%
2020/03/12	1	114.00	12	119.17	115.50	-11	5,564	-0.20%
2020/03/11	2	126.00	2	125.00	125.50	0	5,449	0.00%
2020/03/10	0	0.00	1	118.50	125.50	-1	5,433	-0.02%
2020/03/09	2	121.50	1	124.00	119.00	1	5,367	0.02%
2020/03/06	1	125.50	2	127.00	125.50	-1	5,320	-0.02%
2020/03/03	2	123.50	2	123.00	123.50	0	5,354	0.00%
2020/03/02	2	118.50	0	0.00	119.00	2	5,356	0.04%
2020/02/27	1	128.50	1	126.50	120.00	0	5,411	0.00%
2020/02/19	0	0.00	2	128.00	127.50	-2	5,414	-0.04%
2020/02/18	3	127.83	0	0.00	128.50	3	5,441	0.06%
2020/02/17	1	127.00	1	130.00	128.50	0	5,496	0.00%
2020/02/14	0	0.00	1	128.50	128.50	-1	5,517	-0.02%
2020/02/13	0	0.00	2	128.00	127.50	-2	5,663	-0.04%
2020/02/12	0	0.00	2	124.50	127.50	-2	5,725	-0.03%
2020/02/11	0	0.00	1	120.00	120.50	-1	5,696	-0.02%
2020/02/10	2	116.25	0	0.00	117.50	2	5,887	0.03%
2020/02/07	1	118.50	0	0.00	117.50	1	6,058	0.02%
2020/02/06	1	121.00	1	120.00	121.00	0	6,165	0.00%
2020/02/04	0	0.00	4	117.63	119.50	-4	6,449	-0.06%
2020/02/03	3	110.00	1	106.00	112.00	2	6,647	0.03%
2020/01/31	2	116.50	2	119.00	115.50	0	6,521	0.00%
2020/01/30	2	122.75	0	0.00	122.50	2	6,415	0.03%
2020/01/20	8	136.19	2	136.25	136.00	6	6,360	0.09%
2020/01/17	0	0.00	2	134.75	135.50	-2	6,369	-0.03%
2020/01/16	0	0.00	1	134.00	134.50	-1	6,364	-0.02%
2020/01/15	5	133.60	1	136.00	132.00	4	6,397	0.06%
2020/01/14	10	135.10	10	135.65	136.00	0	6,455	0.00%
2020/01/13	0	0.00	3	133.50	134.50	-3	6,416	-0.05%
2020/01/10	3	129.17	1	129.50	129.00	2	6,453	0.03%
2020/01/09	2	132.25	1	130.00	131.00	1	6,502	0.02%
2020/01/08	2	128.75	0	0.00	127.00	2	6,533	0.03%
2020/01/07	0	0.00	1	129.50	129.50	-1	6,544	-0.02%
2020/01/06	1	132.50	3	132.33	132.00	-2	6,526	-0.03%
2020/01/03	10	134.75	4	134.63	133.00	6	6,586	0.09%
2020/01/02	5	138.90	1	137.50	137.50	4	6,633	0.06%
2019/12/31	5	137.00	3	137.17	137.00	2	6,621	0.03%
2019/12/30	3	137.17	5.1	136.60	136.50	-2.1	6,600	-0.03%
2019/12/27	2	135.75	6	135.75	135.00	-4	6,597	-0.06%
2019/12/26	6	134.42	49	135.41	135.50	-43	6,497	-0.66%
2019/12/25	22	130.43	17	129.97	131.50	5	6,244	0.08%
2019/12/23	0	0.00	1	125.00	125.00	-1	6,086	-0.02%
2019/12/20	0	0.00	1	124.50	125.00	-1	6,103	-0.02%
2019/12/19	8	124.81	0	0.00	124.50	8	6,160	0.13%
2019/12/18	2	125.00	10	125.25	124.00	-8	6,181	-0.13%
2019/12/17	3	124.50	0	0.00	124.50	3	6,162	0.05%
2019/12/13	1	122.00	2	122.75	123.50	-1	6,311	-0.02%
2019/12/12	2	120.50	0	0.00	121.00	2	6,307	0.03%
2019/12/10	6	121.50	3	123.17	121.50	3	6,726	0.04%
2019/12/09	0	0.00	6	125.25	123.00	-6	6,764	-0.09%
2019/12/06	0	0.00	1	123.00	123.00	-1	6,779	-0.01%
2019/12/05	1	123.00	0	0.00	123.00	1	6,943	0.01%
2019/12/04	0	0.00	1	122.00	122.00	-1	7,002	-0.01%
2019/12/03	0	0.00	1	119.50	122.50	-1	7,155	-0.01%
2019/12/02	1	119.50	0	0.00	120.00	1	7,182	0.01%
2019/11/29	3	123.00	5	125.00	122.00	-2	7,139	-0.03%
2019/11/28	0	0.00	7	126.50	125.50	-7	7,159	-0.10%
2019/11/27	1	126.50	0	0.00	127.00	1	7,234	0.01%
2019/11/26	3	126.50	6	126.25	126.00	-3	7,256	-0.04%
2019/11/25	0	0.00	1	122.00	122.00	-1	7,193	-0.01%
2019/11/22	1	121.50	10	122.00	121.00	-9	7,273	-0.12%
2019/11/21	1	119.50	0	0.00	121.00	1	7,340	0.01%
2019/11/20	14	121.54	10	123.00	121.50	4	7,361	0.05%
2019/11/19	3	124.83	2	125.50	125.00	1	7,409	0.01%
2019/11/18	2	125.75	2	127.75	124.50	0	7,413	0.00%
2019/11/15	0	0.00	2	126.50	126.50	-2	7,478	-0.03%
2019/11/14	1	124.50	1	125.00	126.00	0	7,486	0.00%
2019/11/13	15	124.90	0	0.00	125.50	15	7,477	0.20%
2019/11/12	1	124.00	2	122.75	124.00	-1	7,479	-0.01%
2019/11/11	2	118.50	0	0.00	117.50	2	7,539	0.03%
2019/11/08	13	120.27	0	0.00	119.00	13	7,534	0.17%
2019/11/07	3	122.33	22	121.16	121.00	-19	7,592	-0.25%
2019/11/06	3	125.17	21	125.55	125.00	-18	7,518	-0.24%
2019/11/05	32	131.73	0	0.00	130.50	32	7,426	0.43%
2019/11/04	45	132.68	2	135.25	131.00	43	7,382	0.58%
2019/11/01	3	128.50	2	131.00	133.00	1	7,208	0.01%
2019/10/31	7	131.00	7	130.00	127.50	0	7,219	0.00%
2019/10/30	0	0.00	2	125.00	125.50	-2	7,228	-0.03%
2019/10/29	1	125.50	1	126.00	126.00	0	7,315	0.00%
2019/10/28	1	129.50	0	0.00	129.50	1	7,375	0.01%
2019/10/23	6	129.58	0	0.00	128.00	6	7,488	0.08%
2019/10/22	5	130.80	2	131.00	130.50	3	7,499	0.04%
2019/10/17	0	0.00	1	124.50	124.50	-1	7,819	-0.01%
2019/10/16	2	122.75	0	0.00	122.50	2	7,800	0.03%
2019/10/15	2.1	124.45	0	0.00	123.50	2.1	7,789	0.03%
2019/10/09	0	0.00	3	121.50	124.00	-3	7,876	-0.04%
2019/10/08	1	126.50	1	125.50	125.00	0	7,870	0.00%
2019/10/07	0	0.00	3	130.67	131.50	-3	7,906	-0.04%
2019/10/04	0	0.00	1	128.00	127.50	-1	7,970	-0.01%
2019/10/03	3	126.17	1	127.00	126.50	2	7,966	0.03%
2019/09/26	1	130.00	2	132.00	130.00	-1	7,968	-0.01%
2019/09/25	1	128.50	0	0.00	128.50	1	8,040	0.01%
2019/09/24	1	130.50	1	131.50	128.50	0	8,341	0.00%
2019/09/23	1	130.50	1	130.50	130.50	0	8,363	0.00%
2019/09/19	0	0.00	1	132.00	132.00	-1	8,483	-0.01%
2019/09/18	2	136.00	6	137.67	134.50	-4	8,440	-0.05%
2019/09/17	5	139.30	6	139.58	140.00	-1	8,313	-0.01%
2019/09/16	14	138.68	8	138.06	139.00	6	8,364	0.07%
2019/09/12	15	136.57	15	136.93	136.00	0	8,359	0.00%
2019/09/11	2	130.25	2	129.50	130.00	0	8,218	0.00%
2019/09/10	1	127.50	0	0.00	127.50	1	8,177	0.01%
2019/09/09	6	129.08	5	129.70	128.00	1	8,163	0.01%
2019/09/06	2	136.25	0	0.00	135.50	2	8,020	0.02%
2019/09/05	0	0.00	2	139.25	139.50	-2	8,001	-0.02%
2019/09/04	1	132.50	0	0.00	134.00	1	7,930	0.01%
2019/09/02	1	130.50	2	131.00	133.50	-1	8,114	-0.01%
2019/08/30	5	135.30	6	136.58	132.00	-1	8,096	-0.01%
2019/08/28	1	135.00	3	135.50	135.50	-2	8,050	-0.02%
2019/08/27	2	134.25	0	0.00	133.50	2	8,051	0.02%
2019/08/26	1	134.00	2	134.50	131.50	-1	8,014	-0.01%
2019/08/23	24	136.96	1	136.00	139.00	23	7,968	0.29%
2019/08/20	1	136.00	1	137.00	135.50	0	7,986	0.00%
2019/08/19	0	0.00	41	135.01	134.00	-41	7,943	-0.52%
2019/08/15	0	0.00	1	130.50	132.50	-1	7,896	-0.01%
2019/08/14	1	133.50	3	133.83	134.50	-2	7,857	-0.03%
2019/08/13	3	126.83	4	126.00	127.00	-1	7,700	-0.01%
2019/08/12	46	128.70	5	126.40	125.00	41	7,680	0.53%
2019/08/08	2	124.50	9	124.33	126.00	-7	7,580	-0.09%
2019/08/07	16	122.06	16	122.75	121.50	0	7,480	0.00%
2019/08/06	1	118.50	1	117.50	119.00	0	7,366	0.00%
2019/08/05	5	115.50	1	117.00	115.50	4	7,333	0.05%
2019/08/02	9	118.56	1	121.00	118.00	8	7,331	0.11%
2019/08/01	2	125.00	9	125.67	126.00	-7	7,255	-0.10%
2019/07/31	7	121.14	6	121.83	120.00	1	6,983	0.01%
2019/07/30	1	118.00	4	122.00	119.50	-3	6,906	-0.04%
2019/07/29	2	122.00	0	0.00	121.50	2	6,894	0.03%
2019/07/26	2	122.50	2	125.75	124.00	0	6,936	0.00%
2019/07/25	4	122.13	4	122.25	123.00	0	6,856	0.00%
2019/07/24	1	119.00	3	118.83	120.50	-2	6,787	-0.03%
2019/07/23	2	119.00	1	120.50	119.50	1	6,821	0.01%
2019/07/22	3	119.17	7	119.07	121.50	-4	6,689	-0.06%
2019/07/19	1	113.50	1	112.50	115.00	0	6,405	0.00%
2019/07/18	0	0.00	1	109.00	109.00	-1	6,313	-0.02%
2019/07/17	2	112.25	1	111.50	110.00	1	6,334	0.02%
2019/07/16	1	113.00	1	114.50	111.00	0	6,304	0.00%
2019/07/15	2	112.25	2	112.00	113.00	0	6,262	0.00%
2019/07/12	1	108.00	0	0.00	110.00	1	6,250	0.02%
2019/07/11	0	0.00	8	108.06	108.50	-8	6,257	-0.13%
2019/07/10	5	103.70	3	103.00	102.50	2	6,288	0.03%
2019/07/09	0	0.00	1	100.50	101.00	-1	6,206	-0.02%
2019/07/08	2	99.90	3	101.00	99.10	-1	6,186	-0.02%
2019/07/05	2	99.85	2	100.00	100.50	0	6,183	0.00%
2019/07/04	3	100.40	2	100.50	101.00	1	6,247	0.02%
2019/07/03	2	100.30	2	100.75	99.80	0	6,297	0.00%
2019/07/02	3	102.50	4	103.00	102.50	-1	6,275	-0.02%
2019/07/01	2	100.45	6	99.42	103.00	-4	6,241	-0.06%
2019/06/28	4	93.78	2	94.20	93.70	2	5,961	0.03%
2019/06/27	8	96.59	4	95.83	95.60	4	6,064	0.07%
2019/06/26	1	94.80	2	94.65	94.80	-1	6,140	-0.02%
2019/06/25	0	0.00	1	94.30	94.80	-1	6,124	-0.02%
2019/06/24	3	95.37	1	95.00	94.70	2	6,214	0.03%
2019/06/21	2	95.85	4.2	96.66	95.10	-2.2	6,306	-0.03%
2019/06/20	3	98.23	5	97.62	98.50	-2	6,166	-0.03%
2019/06/19	4	93.35	4	94.18	95.70	0	6,030	0.00%
2019/06/18	2	89.65	2	91.00	91.40	0	5,919	0.00%
2019/06/17	4	90.45	5	90.96	90.10	-1	5,896	-0.02%
2019/06/14	15	88.98	7	89.10	88.50	8	5,878	0.14%
2019/06/13	3	91.93	2	90.25	90.10	1	5,873	0.02%
2019/06/12	1	91.50	30	89.28	91.70	-29	5,956	-0.49%
2019/06/11	9	88.34	8	89.53	88.30	1	5,952	0.02%
2019/06/10	3	85.53	4	85.90	87.00	-1	5,811	-0.02%
2019/06/06	4	82.05	5	83.30	82.00	-1	5,772	-0.02%
2019/06/05	3	84.73	3	84.83	84.20	0	5,737	0.00%
2019/06/04	4	83.98	0	0.00	83.40	4	5,710	0.07%
2019/06/03	3	84.53	3	85.83	85.90	0	5,677	0.00%
2019/05/31	0	0.00	2	84.00	85.90	-2	5,758	-0.03%
2019/05/30	5	82.70	2	82.10	82.90	3	5,783	0.05%
2019/05/29	3.2	79.54	4	79.63	80.00	-0.9	5,862	-0.01%
2019/05/28	1	80.10	1	80.50	80.00	0	5,885	0.00%
2019/05/27	3	82.10	1	80.80	81.70	2	5,889	0.03%
2019/05/24	10	85.65	10	86.22	84.70	0	5,874	0.00%
2019/05/23	2	86.00	1	88.40	86.00	1	5,909	0.02%
2019/05/22	1	90.80	0	0.00	88.30	1	5,997	0.02%
2019/05/20	4	86.83	2	86.50	87.60	2	6,031	0.03%
2019/05/17	5	88.98	7	90.94	89.90	-2	5,988	-0.03%
2019/05/16	6	94.60	5	95.46	92.70	1	6,015	0.02%
2019/05/15	5	96.46	5	97.32	97.90	0	6,111	0.00%
2019/05/14	2	91.45	1	93.80	94.20	1	6,172	0.02%
2019/05/13	3	92.80	1	92.20	92.80	2	6,252	0.03%
2019/05/10	1	97.90	0	0.00	97.50	1	6,207	0.02%
2019/05/09	0	0.00	2	98.75	98.60	-2	6,259	-0.03%
2019/05/08	1	95.90	0	0.00	97.90	1	6,174	0.02%
2019/05/07	3	95.07	1	95.40	94.60	2	6,146	0.03%
2019/05/06	1	94.60	3	94.43	93.40	-2	6,159	-0.03%
2019/05/03	0	0.00	2	99.40	100.50	-2	6,090	-0.03%
2019/05/02	3	98.43	0	0.00	98.80	3	6,254	0.05%
2019/04/30	1	99.00	1	98.40	99.20	0	6,420	0.00%
2019/04/29	8	98.84	2	99.70	97.50	6	6,528	0.09%
2019/04/26	1	99.80	0	0.00	100.00	1	6,595	0.02%
2019/04/24	9	102.06	1	103.00	103.50	8	6,934	0.12%
2019/04/23	4	106.13	3	103.67	103.50	1	6,876	0.01%
2019/04/22	3	107.17	3	110.00	107.50	0	6,782	0.00%
2019/04/19	3	106.83	2	108.25	107.00	1	6,710	0.01%
2019/04/18	5	108.80	2	110.00	107.50	3	6,646	0.05%
2019/04/17	3	109.33	10	110.10	111.50	-7	6,561	-0.11%
2019/04/16	15	106.50	29	105.98	109.00	-14	6,455	-0.22%
2019/04/15	21	103.29	5	103.60	102.00	16	6,270	0.26%
2019/04/11	3	103.00	7	105.79	101.50	-4	6,168	-0.06%
2019/04/10	0	0.00	6	102.33	103.50	-6	6,091	-0.10%
2019/04/09	8	102.00	2	99.70	99.70	6	6,018	0.10%
2019/04/08	0	0.00	1	101.50	99.40	-1	5,901	-0.02%
2019/04/03	2	100.75	1	101.00	100.50	1	5,827	0.02%
2019/04/02	12	105.13	6	104.50	104.50	6	5,757	0.10%
2019/04/01	6	102.42	19	106.71	102.50	-13	5,726	-0.23%
2019/03/29	16	106.50	2	102.50	106.50	14	5,539	0.25%
2019/03/28	2	100.25	0	0.00	97.00	2	5,363	0.04%
2019/03/27	3	101.00	3	101.00	99.60	0	5,392	0.00%
2019/03/26	6	98.07	4	99.10	98.40	2	5,369	0.04%
2019/03/25	0	0.00	1	93.60	93.50	-1	5,347	-0.02%
2019/03/22	5	96.10	9	98.53	96.10	-4	5,353	-0.07%
2019/03/21	13	98.12	10	98.09	98.00	3	5,329	0.06%
2019/03/20	4	96.80	4	98.30	96.60	0	5,318	0.00%
2019/03/19	1	97.90	1	98.00	97.00	0	5,316	0.00%
2019/03/15	1	99.40	1	100.00	98.00	0	5,323	0.00%
2019/03/14	2	96.00	4	95.05	96.30	-2	5,242	-0.04%
2019/03/12	0	0.00	2	92.90	93.50	-2	5,329	-0.04%
2019/03/11	0	0.00	3	93.00	91.60	-3	5,409	-0.06%
2019/03/08	1	93.80	0	0.00	93.80	1	5,478	0.02%
2019/03/07	0	0.00	1	92.70	93.30	-1	5,476	-0.02%
2019/03/06	4	91.78	4	93.03	93.00	0	5,457	0.00%
2019/03/05	6	94.83	0	0.00	94.90	6	5,344	0.11%
2019/02/26	0	0.00	3	95.43	94.10	-3	5,066	-0.06%
2019/02/25	5	95.68	4	95.90	96.50	1	4,981	0.02%
2019/02/22	4	93.75	6	94.77	93.50	-2	4,873	-0.04%
2019/02/21	6	92.65	6	92.67	92.30	0	4,762	0.00%
2019/02/20	3	90.87	2	91.60	90.20	1	4,623	0.02%
2019/02/19	0	0.00	1	88.90	90.00	-1	4,541	-0.02%
2019/02/15	2	87.35	6	88.23	88.20	-4	4,421	-0.09%
2019/02/14	3	87.70	36	88.15	87.00	-33	4,304	-0.77%
2019/02/13	5	84.42	3	85.30	84.50	2	4,141	0.05%
2019/02/12	0	0.00	2	84.00	82.00	-2	4,023	-0.05%
2019/02/11	30	80.50	0	0.00	80.40	30	3,909	0.77%
2019/01/29	3	77.60	3	78.63	77.40	0	3,802	0.00%
2019/01/28	0	0.00	1	79.00	77.50	-1	3,806	-0.03%
2019/01/25	7	78.69	0	0.00	78.70	7	3,827	0.18%
2019/01/24	0	0.00	6	80.70	80.10	-6	3,808	-0.16%
2019/01/23	6	82.08	10	82.02	81.50	-4	3,787	-0.11%
2019/01/22	10	79.10	6	78.25	79.50	4	3,554	0.11%
2019/01/21	1	77.70	0	0.00	80.40	1	3,406	0.03%
2019/01/18	4	77.93	3	78.13	76.60	1	3,335	0.03%
2019/01/17	15	77.30	17	75.33	74.30	-2	3,250	-0.06%
2019/01/16	1	75.70	5	75.54	75.70	-4	3,108	-0.13%
2019/01/15	0	0.00	1	68.90	68.90	-1	2,928	-0.03%
2019/01/11	0	0.00	4	68.80	68.70	-4	2,976	-0.13%
2019/01/08	4	69.60	10	67.68	69.00	-6	2,977	-0.20%
2019/01/07	0	0.00	5	67.20	68.60	-5	2,978	-0.17%
2018/12/28	0	0.00	5	66.70	65.70	-5	3,089	-0.16%
2018/12/26	2	64.50	1	65.90	64.50	1	3,070	0.03%
2018/12/22	0	0.00	1	66.90	66.80	-1	3,061	-0.03%
2018/12/21	1	65.90	2	65.50	67.50	-1	3,076	-0.03%
2018/12/20	13	66.27	1	66.40	64.20	12	3,016	0.40%
2018/12/19	6	67.02	0	0.00	67.40	6	2,947	0.20%
2018/12/18	6	72.82	1	70.30	68.90	5	2,836	0.18%
2018/12/17	2	76.70	0	0.00	75.70	2	2,734	0.07%
2018/12/14	2	77.00	0	0.00	77.30	2	2,734	0.07%
2018/12/13	6	78.93	0	0.00	78.40	6	2,716	0.22%
2018/12/12	0	0.00	6	81.42	81.20	-6	2,686	-0.22%
2018/12/11	12	81.20	12	81.48	81.00	0	2,684	0.00%
2018/12/10	1	78.60	2	77.80	77.50	-1	2,655	-0.04%
2018/12/07	4	76.60	3	79.00	76.20	1	2,633	0.04%
2018/12/06	2	77.50	1	80.50	76.30	1	2,565	0.04%
2018/12/05	1	86.30	1	83.50	82.90	0	2,542	0.00%
2018/12/04	0	0.00	3	86.90	88.10	-3	2,457	-0.12%
2018/12/03	1	79.20	2	77.30	80.10	-1	2,343	-0.04%
2018/11/30	2	74.95	0	0.00	72.90	2	2,262	0.09%
2018/11/29	2	75.15	1	76.20	75.00	1	2,259	0.04%
2018/11/27	1	73.00	1	73.20	72.60	0	2,265	0.00%
2018/11/19	0	0.00	1	72.10	72.30	-1	2,512	-0.04%
2018/11/16	1	70.60	0	0.00	70.60	1	2,532	0.04%
2018/11/15	1	69.30	0	0.00	70.10	1	2,556	0.04%
2018/11/14	0	0.00	2	69.20	70.00	-2	2,591	-0.08%
2018/11/13	0	0.00	1	67.90	69.00	-1	2,634	-0.04%
2018/11/08	1	72.50	2	74.20	71.60	-1	2,660	-0.04%
2018/11/07	1	71.10	1	70.70	72.40	0	2,678	0.00%
2018/11/05	1	71.00	30	70.67	72.00	-29	2,727	-1.06%
2018/11/02	1	68.50	1	70.20	68.90	0	2,730	0.00%
2018/11/01	2	62.20	3	64.50	66.00	-1	2,732	-0.04%
2018/10/31	0	0.00	1	60.00	61.90	-1	2,732	-0.04%
2018/10/29	3	57.33	2	58.00	57.10	1	2,798	0.04%
2018/10/26	10	60.40	10	54.50	56.20	0	2,892	0.00%
2018/10/25	2	59.50	3	59.63	59.20	-1	2,941	-0.03%
2018/10/24	1	66.00	0	0.00	65.70	1	2,905	0.03%
2018/10/22	0	0.00	1	73.00	72.50	-1	2,837	-0.04%
2018/10/19	2	71.00	0	0.00	74.60	2	2,830	0.07%
2018/10/16	0	0.00	4	73.33	74.00	-4	2,861	-0.14%
2018/10/15	1	70.00	0	0.00	70.40	1	2,879	0.03%
2018/10/12	1	67.50	1	69.00	69.50	0	2,859	0.00%
2018/10/11	3	70.80	1	70.30	70.20	2	2,793	0.07%
2018/10/09	22	77.03	2	78.50	78.00	20	2,747	0.73%
2018/10/05	1	82.00	1	84.60	81.60	0	2,732	0.00%
2018/10/03	10	85.40	2	85.50	85.30	8	2,723	0.29%
2018/10/01	1	88.50	0	0.00	88.10	1	2,723	0.04%
2018/09/25	1	83.00	1	83.30	83.70	0	2,725	0.00%
2018/09/14	0	0.00	3	83.93	84.40	-3	2,685	-0.11%
2018/09/12	2	77.90	0	0.00	78.50	2	2,658	0.08%
2018/09/11	1	76.60	0	0.00	77.40	1	2,657	0.04%
2018/09/10	1	78.10	0	0.00	78.00	1	2,613	0.04%
2018/08/28	0	0.00	1	92.00	92.50	-1	2,553	-0.04%
2018/08/27	0	0.00	1	93.00	93.00	-1	2,537	-0.04%
2018/08/24	1	90.00	0	0.00	89.50	1	2,561	0.04%
2018/08/17	1	91.90	1	91.60	91.10	0	2,471	0.00%
2018/08/16	1	92.00	0	0.00	91.70	1	2,463	0.04%
2018/08/15	1	94.50	1	92.90	92.90	0	2,455	0.00%
2018/08/14	0	0.00	1	95.00	95.50	-1	2,477	-0.04%
2018/08/10	3	99.33	2	100.10	99.00	1	2,449	0.04%
2018/08/03	4	95.90	3	95.10	94.10	1	2,562	0.04%
2018/08/02	2	96.00	3	96.73	98.50	-1	2,562	-0.04%
2018/08/01	2	92.85	14	95.98	96.00	-12	2,486	-0.48%
2018/07/30	1	86.70	7	86.99	85.60	-6	2,440	-0.25%
2018/07/27	5	86.44	5	85.76	86.00	0	2,466	0.00%
2018/07/25	1	83.90	2	82.95	83.90	-1	2,506	-0.04%
2018/07/24	1	82.30	1	83.00	83.60	0	2,546	0.00%
2018/07/20	0	0.00	0.2	84.50	84.80	-0.2	2,676	-0.01%
2018/07/19	0	0.00	1	79.50	80.00	-1	2,709	-0.04%
2018/07/18	0	0.00	1	79.30	79.00	-1	2,803	-0.04%
2018/07/17	0	0.00	2	78.30	78.20	-2	2,870	-0.07%
2018/07/10	1	75.60	1	76.10	75.80	0	3,002	0.00%
2018/07/09	0	0.00	1	75.50	75.50	-1	3,000	-0.03%
2018/07/06	1	73.50	1	75.50	73.00	0	3,019	0.00%
2018/07/05	1	79.80	34	79.64	78.90	-33	2,975	-1.11%
2018/07/04	2.2	77.94	105	77.78	78.50	-102.9	3,000	-3.43%	大賣/鉅額交易
2018/07/03	0	0.00	63	78.76	77.60	-63	3,060	-2.06%
2018/06/29	1	79.60	0	0.00	79.80	1	3,097	0.03%
2018/06/25	1	80.10	0	0.00	78.30	1	3,161	0.03%
2018/06/20	1	81.70	0	0.00	81.00	1	3,247	0.03%
2018/06/19	2	84.60	14	83.91	84.10	-12	3,305	-0.36%
2018/06/15	3	85.40	0	0.00	84.50	3	3,368	0.09%
2018/06/13	0	0.00	2	88.25	88.50	-2	3,321	-0.06%
2018/06/12	14	89.21	2	89.40	87.60	12	3,369	0.36%
2018/06/11	10	88.00	2	88.40	89.20	8	3,430	0.23%
2018/06/08	9	89.42	15	89.90	88.60	-6	3,424	-0.18%
2018/06/06	1	88.00	0.1	87.90	87.90	0.9	3,391	0.03%
2018/06/05	37	86.44	2	87.80	87.10	35	3,351	1.04%
2018/06/04	30	84.63	3	84.97	84.80	27	3,305	0.82%
2018/06/01	1	81.60	1	80.20	84.40	0	3,287	0.00%
2018/05/31	0.2	80.70	0	0.00	80.20	0.2	3,243	0.00%
2018/05/30	4	80.98	0	0.00	80.70	4	3,256	0.12%
2018/05/29	63	84.82	0	0.00	82.80	63	3,291	1.91%
2018/05/28	70	85.10	0	0.00	85.10	70	3,302	2.12%
2018/05/25	2	82.80	0	0.00	83.40	2	3,301	0.06%
2018/05/22	2	86.50	1	86.50	85.80	1	3,381	0.03%
2018/05/21	6	84.47	0	0.00	84.10	6	3,390	0.18%
2018/05/16	0	0.00	1	83.00	83.50	-1	3,417	-0.03%
2018/05/15	2	83.80	1	85.00	83.50	1	3,424	0.03%
2018/05/14	2	83.60	0	0.00	83.60	2	3,457	0.06%
2018/05/11	5	81.90	5	82.80	83.60	0	3,406	0.00%
2018/05/10	0	0.00	15	79.40	79.40	-15	3,197	-0.47%
2018/05/09	14	71.98	0	0.00	72.20	14	3,141	0.45%
2018/05/08	0	0.00	5	70.04	71.10	-5	3,089	-0.16%
2018/05/03	0	0.00	7	73.10	73.30	-7	3,006	-0.23%
2018/04/30	3	72.50	0	0.00	73.00	3	2,964	0.10%
2018/04/27	12	72.23	0	0.00	72.00	12	2,924	0.41%
2018/04/25	0.2	75.80	1	73.80	75.50	-0.8	2,836	-0.03%
2018/04/24	1	74.90	1	75.60	76.80	0	2,821	0.00%
2018/04/23	0.4	78.80	0	0.00	78.00	0.4	2,818	0.01%
2018/04/20	2	85.00	0	0.00	84.10	2	2,781	0.07%
2018/04/19	1	84.70	0	0.00	84.50	1	2,823	0.04%
2018/04/12	0	0.00	10	90.00	89.80	-10	2,750	-0.36%
2018/04/11	1	91.40	1	89.80	89.50	0	2,745	0.00%
2018/04/10	10	89.50	0	0.00	91.00	10	2,771	0.36%
2018/04/09	0.2	88.00	3	90.90	87.50	-2.8	2,778	-0.10%
2018/04/02	0.1	93.40	0	0.00	93.20	0.1	2,772	0.00%
2018/03/31	1	93.80	0	0.00	93.80	1	2,815	0.04%
2018/03/30	3	95.27	0	0.00	94.40	3	2,830	0.11%
2018/03/28	1	95.20	0	0.00	94.10	1	2,833	0.04%
2018/03/23	1	94.70	0	0.00	95.10	1	3,061	0.03%
2018/03/21	1	102.00	0	0.00	101.50	1	3,027	0.03%
2018/03/16	0	0.00	2	107.00	110.00	-2	3,068	-0.07%
2018/03/06	3	104.33	0	0.00	104.00	3	3,500	0.09%
2018/03/02	1	105.00	1	108.00	104.00	0	3,521	0.00%
2018/02/26	0	0.00	3	109.33	109.50	-3	3,510	-0.09%
2018/02/23	1	107.00	2	107.75	111.00	-1	3,484	-0.03%
2018/02/22	2	107.00	0	0.00	107.00	2	3,427	0.06%
2018/02/21	2	107.00	0	0.00	106.50	2	3,435	0.06%
2018/02/12	1	101.00	4	102.63	102.00	-3	3,415	-0.09%
2018/02/09	3	101.00	1	98.10	101.00	2	3,417	0.06%
2018/02/08	1	99.10	1	99.00	99.30	0	3,395	0.00%
2018/02/06	0	0.00	5	97.92	95.40	-5	3,387	-0.15%
2018/02/05	2	100.75	0	0.00	100.50	2	3,360	0.06%
2018/02/02	3	105.50	0	0.00	105.00	3	3,340	0.09%
2018/02/01	1	104.00	0	0.00	107.50	1	3,346	0.03%
2018/01/30	1	104.50	0	0.00	103.00	1	3,368	0.03%
2018/01/23	1.1	100.95	0	0.00	100.50	1.1	3,434	0.03%
2018/01/17	1	103.00	0	0.00	103.00	1	3,398	0.03%
2018/01/08	0	0.00	1	104.00	103.00	-1	3,371	-0.03%
2018/01/05	0	0.00	1	102.50	102.50	-1	3,374	-0.03%
2018/01/03	1	106.00	1	105.50	104.50	0	3,380	0.00%