台光電 (2383)-凱基-彰化券商分點個股進出

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
416.5
漲跌
▼5.0
漲幅
-1.19%
成交量
8,463張
產業
上市電子零組件類股
1150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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/03	141	423.80	0.5	421.00	416.50	140.5	8,418	1.67%	大買/鉅額交易
2024/05/02	2.5	423.70	33	427.03	421.50	-30.5	8,368	-0.36%
2024/04/30	0	0.00	0.5	415.00	412.00	-0.5	8,227	-0.01%
2024/04/29	3.1	406.68	2.1	407.70	406.50	1	8,230	0.01%
2024/04/26	0	0.00	5	396.89	397.00	-5	8,378	-0.06%
2024/04/25	3.1	388.23	1	392.00	382.50	2.1	8,393	0.03%
2024/04/24	5	391.00	8.1	392.64	391.50	-3.1	8,323	-0.04%
2024/04/23	12.1	373.14	8	364.63	376.00	4.1	8,233	0.05%
2024/04/22	1.2	365.64	5	353.50	350.50	-3.8	8,168	-0.05%
2024/04/19	2	376.00	0	380.00	375.50	2	8,133	0.02%
2024/04/17	1.1	374.45	1	373.50	372.50	0.1	8,074	0.00%
2024/04/16	17.2	372.27	1	379.00	374.50	16.2	8,012	0.20%
2024/04/15	6.2	395.65	6	393.00	383.00	0.2	7,911	0.00%
2024/04/12	4	403.25	2	402.00	402.00	2	7,801	0.03%
2024/04/11	6.5	406.95	17.2	402.49	400.50	-10.6	7,786	-0.14%
2024/04/10	3.1	410.07	6	404.00	405.50	-2.9	7,726	-0.04%
2024/04/09	1.1	448.72	0	0.00	434.50	1.1	7,536	0.01%
2024/04/08	5	442.10	2	445.25	445.00	3	7,447	0.04%
2024/04/03	6	410.01	1.2	410.73	410.50	4.8	7,161	0.07%
2024/04/02	0	400.00	0	0.00	400.50	0	7,099	0.00%
2024/04/01	0	0.00	1	398.00	398.50	-1	7,050	-0.01%
2024/03/29	0	405.00	3	404.50	403.50	-3	6,968	-0.04%
2024/03/28	1.3	404.58	0.2	410.00	403.00	1.1	6,929	0.02%
2024/03/27	0	0.00	1	410.50	415.00	-1	6,875	-0.01%
2024/03/26	1	415.98	1	410.02	409.00	0	6,928	0.00%
2024/03/25	0	422.00	0	0.00	420.50	0	6,947	0.00%
2024/03/22	2.3	430.76	4	433.13	427.50	-1.7	6,991	-0.02%
2024/03/21	3	425.34	3	418.45	420.50	0	6,932	0.00%
2024/03/20	1	410.02	1	408.50	406.00	0	6,892	0.00%
2024/03/19	3	412.09	9	418.56	418.00	-6	6,850	-0.09%
2024/03/18	1.1	408.69	0	0.00	412.00	1.1	6,707	0.02%
2024/03/15	4.1	407.11	3.5	410.23	414.00	0.7	6,620	0.01%
2024/03/14	7.2	397.91	4	400.50	394.00	3.2	6,383	0.05%
2024/03/13	11.3	416.56	2	424.25	405.00	9.3	6,128	0.15%
2024/03/12	12.7	472.44	12.4	469.44	450.00	0.3	5,815	0.01%
2024/03/11	1	489.00	0	0.00	496.00	1	5,591	0.02%
2024/03/08	8.2	504.44	7	498.68	490.00	1.1	5,572	0.02%
2024/03/07	7	525.44	7.1	526.05	522.00	-0.1	5,537	0.00%
2024/03/06	1	516.05	3.1	510.97	514.00	-2.1	5,502	-0.04%
2024/03/05	8	501.37	7	503.84	498.50	1	5,595	0.02%
2024/03/04	4	488.14	3	492.50	487.00	1	5,646	0.02%
2024/03/01	15	490.53	5	493.50	494.00	10	5,785	0.17%
2024/02/29	2	499.98	1	496.00	495.00	1	5,748	0.02%
2024/02/27	7.2	497.98	3	505.33	504.00	4.2	5,705	0.07%
2024/02/26	3	521.33	4.1	520.29	524.00	-1.1	5,677	-0.02%
2024/02/23	2	506.62	4	510.00	510.00	-2	5,669	-0.03%
2024/02/22	6	504.25	4	515.99	490.50	2	5,654	0.04%
2024/02/21	7.1	495.18	2	502.99	492.50	5.1	5,673	0.09%
2024/02/20	5.1	500.78	7.1	502.83	509.00	-1.9	5,651	-0.03%
2024/02/19	0	518.41	0	534.00	515.00	0	5,618	0.00%
2024/02/16	19.6	544.34	0	0.00	534.00	19.6	5,631	0.35%
2024/02/15	3	540.33	3	542.33	545.00	0	5,569	0.00%
2024/02/05	2	492.25	4.2	489.52	497.50	-2.2	5,468	-0.04%
2024/02/02	9	479.41	0.3	477.70	475.00	8.8	5,374	0.16%
2024/02/01	1	450.00	0.1	451.13	450.00	0.9	5,267	0.02%
2024/01/31	4	469.99	4.3	471.93	461.00	-0.2	5,211	0.00%
2024/01/30	1.2	437.44	1.1	461.56	470.50	0.1	5,137	0.00%
2024/01/29	0	0.00	0.8	430.88	431.50	-0.8	5,004	-0.02%
2024/01/26	3	414.17	4	413.50	414.50	-1	4,999	-0.02%
2024/01/25	3	423.11	4	419.13	414.50	-1	5,057	-0.02%
2024/01/24	0	0.00	1	431.00	424.50	-1	5,060	-0.02%
2024/01/23	0	0.00	0.2	434.00	439.00	-0.2	5,118	0.00%
2024/01/18	0.1	380.25	2	387.98	382.00	-1.9	4,946	-0.04%
2024/01/17	0.4	389.25	1	385.05	385.00	-0.6	4,957	-0.01%
2024/01/16	0.2	390.79	2	388.78	392.00	-1.9	4,953	-0.04%
2024/01/15	1	388.01	2	389.00	385.00	-1	4,943	-0.02%
2024/01/12	2	382.00	2	380.75	381.50	0	4,934	0.00%
2024/01/11	2	357.50	15	369.47	376.00	-13	4,942	-0.26%
2024/01/10	2	361.25	0	0.00	358.50	2	4,996	0.04%
2024/01/09	2.1	363.74	3	367.50	366.00	-0.9	5,041	-0.02%
2024/01/04	7	360.07	0.4	355.00	361.50	6.6	5,204	0.13%
2024/01/03	0.1	361.50	0	0.00	362.50	0.1	5,278	0.00%
2023/12/27	0	0.00	2	376.75	377.50	-2	5,332	-0.04%
2023/12/25	1	377.50	1	373.50	372.00	0	5,490	0.00%
2023/12/22	0	0.00	1	375.00	375.50	-1	5,507	-0.02%
2023/12/21	2	364.00	1	367.00	371.00	1	5,527	0.02%
2023/12/20	3	368.00	1	370.50	366.50	2	5,483	0.04%
2023/12/19	3	363.67	2	364.75	365.50	1	5,498	0.02%
2023/12/18	2.1	371.43	0	0.00	368.50	2.1	5,526	0.04%
2023/12/15	5.1	374.75	3	377.33	376.00	2.1	5,540	0.04%
2023/12/14	4	380.13	0	0.00	378.00	4	5,498	0.07%
2023/12/13	1	382.00	1	390.00	383.00	0	5,483	0.00%
2023/12/12	1	385.50	0	386.00	381.00	1	5,549	0.02%
2023/12/08	0	0.00	1	393.50	393.50	-1	5,705	-0.02%
2023/12/06	0	0.00	0	390.00	386.50	0	5,793	0.00%
2023/12/05	4	382.99	0	0.00	385.00	4	5,852	0.07%
2023/12/04	3	393.50	1	390.50	391.50	2	5,829	0.03%
2023/12/01	1	380.00	1	389.53	389.00	0	5,874	0.00%
2023/11/30	2.3	375.26	3.5	380.45	380.00	-1.2	5,930	-0.02%
2023/11/29	2.5	378.89	4	376.13	372.00	-1.5	5,868	-0.03%
2023/11/28	3.6	380.92	1	378.50	378.50	2.6	5,842	0.05%
2023/11/27	0	0.00	3	406.50	398.00	-3	5,820	-0.05%
2023/11/23	1	432.50	1	422.00	422.50	0	5,871	0.00%
2023/11/20	3	442.67	2.2	423.12	440.00	0.9	6,070	0.01%
2023/11/16	0	411.00	0	0.00	414.50	0	6,136	0.00%
2023/11/15	0	0.00	1	412.50	411.00	-1	6,128	-0.02%
2023/11/08	5	409.50	0	0.00	404.00	5	6,595	0.08%
2023/11/03	1	386.00	0	0.00	388.00	1	7,094	0.01%
2023/11/02	0	0.00	1	381.00	383.00	-1	7,272	-0.01%
2023/11/01	0	0.00	1	363.00	363.00	-1	7,436	-0.01%
2023/10/31	3.1	367.18	0	0.00	359.00	3.1	7,586	0.04%
2023/10/30	0	0.00	1	391.00	387.00	-1	7,780	-0.01%
2023/10/27	4.1	384.53	10	386.75	383.00	-5.9	7,915	-0.07%
2023/10/26	1.7	393.64	0	0.00	388.50	1.7	8,058	0.02%
2023/10/25	3	416.17	0	0.00	415.50	3	8,298	0.04%
2023/10/24	0	0.00	1	400.00	413.50	-1	8,295	-0.01%
2023/10/20	0.1	389.50	0	0.00	403.00	0.1	8,567	0.00%
2023/10/19	0	0.00	0.1	405.00	400.00	-0.1	8,664	0.00%
2023/10/11	1	444.50	4	433.38	431.00	-3	9,142	-0.03%
2023/09/28	5	426.70	1	428.00	428.00	4	9,576	0.04%
2023/09/26	1	415.00	1	414.50	415.00	0	9,796	0.00%
2023/09/25	15	407.30	0	0.00	408.50	15	9,809	0.15%
2023/09/22	1	392.50	1	385.50	402.00	0	9,809	0.00%
2023/09/21	0	0.00	2	390.00	392.50	-2	9,762	-0.02%
2023/09/20	0	0.00	0.5	406.00	406.50	-0.5	9,686	-0.01%
2023/09/19	0	0.00	1	396.50	398.00	-1	9,659	-0.01%
2023/09/15	1	421.00	1	421.00	423.00	0	9,593	0.00%
2023/09/14	0	0.00	1	422.52	424.00	-1	9,530	-0.01%
2023/09/13	1	409.51	1	415.00	421.50	0	9,503	0.00%
2023/09/12	2	438.75	3	429.00	431.00	-1	9,412	-0.01%
2023/09/11	1	429.00	1	437.00	437.00	0	9,418	0.00%
2023/09/08	0	0.00	2	451.00	446.50	-2	9,407	-0.02%
2023/09/07	3.1	447.03	1	445.00	446.50	2.1	9,388	0.02%
2023/09/06	2	448.50	2	446.25	450.00	0	9,425	0.00%
2023/09/05	7	448.71	8	450.81	455.00	-1	9,387	-0.01%
2023/09/01	2	448.47	2.1	434.98	438.50	-0.1	9,406	0.00%
2023/08/31	11	431.14	11	432.28	437.50	0	9,347	0.00%
2023/08/30	5	418.80	2	420.75	415.50	3	9,152	0.03%
2023/08/28	0	407.50	0	0.00	404.00	0	9,055	0.00%
2023/08/25	7.1	430.58	11	430.68	420.00	-3.9	9,075	-0.04%
2023/08/24	2.1	451.30	2	456.25	445.00	0.1	9,014	0.00%
2023/08/23	4.2	444.44	5	448.70	442.00	-0.8	8,944	-0.01%
2023/08/22	6	433.83	0.1	436.68	433.50	5.9	8,990	0.07%
2023/08/21	0	425.25	1	435.00	422.00	-1	9,125	-0.01%
2023/08/18	0	0.00	1	433.00	427.00	-1	9,170	-0.01%
2023/08/17	1	433.50	1	439.96	435.50	0	9,067	0.00%
2023/08/16	2	435.25	1	436.00	438.50	1	9,107	0.01%
2023/08/15	11	424.73	15	425.17	425.00	-4	9,045	-0.04%
2023/08/14	5	405.00	7	408.43	406.00	-2	8,950	-0.02%
2023/08/11	30.1	400.81	24	402.83	405.00	6.1	8,848	0.07%
2023/08/10	15	408.73	16	409.62	406.50	-1	8,650	-0.01%
2023/08/09	1	431.50	1	436.00	443.50	0	8,397	0.00%
2023/08/08	10	441.00	7.1	444.87	440.50	3	8,245	0.04%
2023/08/07	5	423.40	7	429.43	440.00	-2	8,015	-0.02%
2023/08/04	9	398.06	6	402.00	400.00	3	7,756	0.04%
2023/08/02	10	409.80	12	408.63	400.50	-2	7,540	-0.03%
2023/08/01	1.1	406.38	1.1	404.51	403.50	-0.1	7,256	0.00%
2023/07/31	4.1	425.68	2	414.25	414.00	2.1	7,129	0.03%
2023/07/28	6	419.83	10.2	412.75	418.00	-4.2	6,918	-0.06%
2023/07/26	6.1	360.21	7	354.50	354.00	-0.9	6,552	-0.01%
2023/07/25	7	356.01	2	362.50	354.50	5	6,480	0.08%
2023/07/24	6	331.92	11	343.27	356.50	-5	6,327	-0.08%
2023/07/21	7	319.24	6	325.25	324.50	1	6,222	0.02%
2023/07/20	6	328.67	9	333.11	330.50	-3	6,016	-0.05%
2023/07/19	5	318.00	5	323.50	318.00	0	5,812	0.00%
2023/07/18	17	321.47	24	325.81	326.00	-7	5,710	-0.12%
2023/07/17	9	305.94	4	308.88	305.00	5	5,483	0.09%
2023/07/14	8	303.13	10	306.25	306.50	-2	5,421	-0.04%
2023/07/13	5	314.60	2	310.25	304.50	3	5,303	0.06%
2023/07/12	1	300.50	1	301.96	297.50	0	5,084	0.00%
2023/07/11	7	286.71	8	289.94	295.00	-1	4,973	-0.02%
2023/07/10	0	0.00	1	272.50	277.50	-1	4,809	-0.02%
2023/07/07	3	263.17	1	262.50	260.50	2	4,677	0.04%
2023/07/06	0	0.00	1	269.00	266.50	-1	4,621	-0.02%
2023/07/05	19	268.06	23	269.78	269.00	-4	4,466	-0.09%
2023/07/04	15	255.03	8	257.00	263.00	7	4,297	0.16%
2023/06/30	0	0.00	9	241.61	243.50	-9	4,080	-0.22%
2023/06/29	0	0.00	1	236.50	236.00	-1	4,043	-0.02%
2023/06/28	4	230.00	0	0.00	226.00	4	4,011	0.10%
2023/06/27	1	229.00	0	0.00	226.50	1	3,991	0.03%
2023/06/21	2	239.50	10	242.55	240.50	-8	3,905	-0.20%
2023/06/20	4	245.75	2	244.50	243.00	2	3,900	0.05%
2023/06/19	0	0.00	1	243.00	241.50	-1	3,883	-0.03%
2023/06/15	2	242.50	3	245.33	249.00	-1	3,810	-0.03%
2023/06/14	0	0.00	1	242.98	242.50	-1	3,760	-0.03%
2023/06/13	3	235.67	2	237.00	239.00	1	3,702	0.03%
2023/06/12	1	232.00	0	0.00	235.50	1	3,656	0.03%
2023/06/09	2	235.50	6	236.50	234.50	-4	3,630	-0.11%
2023/06/08	8	236.62	6	237.33	230.50	2	3,541	0.06%
2023/06/07	3	224.00	11	221.59	230.00	-8	3,348	-0.24%
2023/06/06	3	209.17	0	212.50	209.50	3	3,254	0.09%
2023/06/05	3	207.17	2	209.75	209.00	1	3,175	0.03%
2023/06/02	3	208.83	2	210.00	210.00	1	3,150	0.03%
2023/06/01	7	208.07	3	210.00	210.00	4	3,117	0.13%
2023/05/31	2	211.00	0	211.50	211.00	2	3,087	0.06%
2023/05/30	3	205.03	3	209.66	211.50	0	2,964	0.00%
2023/05/29	3	202.83	2	207.25	204.50	1	2,894	0.03%
2023/05/26	7	206.36	8	206.25	202.50	-1	2,839	-0.04%
2023/05/25	3	198.50	10	199.25	204.00	-7	2,658	-0.26%
2023/05/24	8	190.63	5	192.60	190.50	3	2,454	0.12%
2023/05/23	2	186.00	0	0.00	187.50	2	2,372	0.08%
2023/05/22	0	0.00	5	191.40	191.00	-5	2,312	-0.22%
2023/05/19	3	179.00	2.1	183.43	184.50	0.9	2,104	0.04%
2023/05/18	1	178.50	2	177.75	179.00	-1	2,023	-0.05%
2023/05/16	0	0.00	1	171.00	170.50	-1	1,953	-0.05%
2023/05/15	1	161.50	4	163.13	164.00	-3	1,948	-0.15%
2023/05/12	1	161.50	0	0.00	161.50	1	1,951	0.05%
2023/05/10	1.1	167.55	0	0.00	168.00	1.1	1,964	0.06%
2023/05/09	1	170.00	0	0.00	171.00	1	1,970	0.05%
2023/05/08	1	169.50	2	172.75	172.00	-1	1,975	-0.05%
2023/05/05	0	0.00	3	169.17	170.00	-3	1,977	-0.15%
2023/05/04	1	163.50	1	166.00	164.00	0	1,958	0.00%
2023/05/03	1	164.50	1	165.00	164.50	0	2,005	0.00%
2023/05/02	2.1	160.29	0	0.00	160.00	2.1	2,038	0.10%
2023/04/28	2	166.00	1	167.50	163.50	1	2,032	0.05%
2023/04/27	1	164.50	8	160.69	162.00	-7	2,000	-0.35%
2023/04/26	2	150.26	1	151.50	153.50	1	1,981	0.05%
2023/04/25	0	164.00	0	0.00	160.00	0	1,926	0.00%
2023/04/21	1	170.50	0	0.00	169.00	1	1,904	0.05%
2023/04/20	1	175.00	0.5	175.54	173.00	0.5	1,890	0.03%
2023/04/19	3	179.33	0	0.00	176.50	3	1,905	0.16%
2023/04/18	2	181.75	0	0.00	182.00	2	1,899	0.11%
2023/04/17	1	182.00	0	0.00	183.50	1	1,938	0.05%
2023/04/14	0	0.00	2	186.00	185.00	-2	1,939	-0.10%
2023/04/13	3	181.50	1	184.00	183.00	2	1,935	0.10%
2023/04/11	1	183.50	3	185.17	185.00	-2	1,918	-0.10%
2023/04/10	0	0.00	2	181.25	182.00	-2	1,894	-0.11%
2023/04/06	2	178.25	0	0.00	178.50	2	1,896	0.11%
2023/03/30	0	0.00	2	182.00	183.00	-2	1,981	-0.10%
2023/03/29	0	0.00	1	178.50	179.50	-1	2,058	-0.05%
2023/03/28	1	176.00	0	0.00	176.00	1	2,140	0.05%
2023/03/27	1	179.00	0	0.00	180.00	1	2,214	0.05%
2023/03/24	0	0.00	1	178.00	177.00	-1	2,285	-0.04%
2023/03/23	9	177.00	0	0.00	178.00	9	2,282	0.39%
2023/03/22	2.5	177.60	1	175.00	178.50	1.5	2,297	0.07%
2023/03/21	1	171.50	1	173.00	173.00	0	2,283	0.00%
2023/03/17	1	170.00	2	172.50	170.50	-1	2,347	-0.04%
2023/03/16	2	170.50	0	0.00	169.50	2	2,364	0.08%
2023/03/14	0	0.00	1	176.50	172.50	-1	2,398	-0.04%
2023/03/10	5	187.40	0	0.00	183.50	5	2,366	0.21%
2023/03/09	2	190.75	0	0.00	190.00	2	2,430	0.08%
2023/03/07	0	0.00	1	193.50	194.50	-1	2,523	-0.04%
2023/03/06	0	0.00	1	192.50	192.50	-1	2,550	-0.04%
2023/03/03	2	189.50	1	192.00	189.50	1	2,570	0.04%
2023/03/02	1	187.00	3	188.17	189.00	-2	2,642	-0.08%
2023/02/24	1	189.00	4	190.38	190.50	-3	2,750	-0.11%
2023/02/22	3	185.67	0	0.00	185.50	3	2,718	0.11%
2023/02/21	1	192.50	7	192.57	192.00	-6	2,728	-0.22%
2023/02/20	1	185.50	3	189.50	190.50	-2	2,742	-0.07%
2023/02/17	3	186.83	1	187.50	187.50	2	2,743	0.07%
2023/02/16	0	0.00	2	190.00	190.50	-2	2,789	-0.07%
2023/02/15	3	187.17	1	187.00	187.00	2	2,850	0.07%
2023/02/14	2	190.75	3	191.17	189.50	-1	2,855	-0.04%
2023/02/13	3	191.50	7	191.57	191.50	-4	2,881	-0.14%
2023/02/10	11	188.59	21	191.62	190.00	-10	2,908	-0.34%
2023/02/09	1	187.00	13	189.54	190.00	-12	2,945	-0.41%
2023/02/08	2	183.50	3	185.00	184.50	-1	2,977	-0.03%
2023/02/07	1	181.50	1	182.50	184.00	0	3,031	0.00%
2023/02/06	14	186.29	1	185.00	182.50	13	3,160	0.41%
2023/02/02	15	189.10	3	187.83	187.00	12	3,302	0.36%
2023/02/01	6	189.92	11	189.45	189.00	-5	3,302	-0.15%
2023/01/31	13	184.58	1	185.00	180.50	12	3,288	0.36%
2023/01/17	1	177.50	3	177.67	178.50	-2	3,369	-0.06%
2023/01/16	11.1	175.08	8	174.75	176.50	3.1	3,386	0.09%
2023/01/11	2	183.50	0	0.00	181.00	2	3,365	0.06%
2023/01/10	1	187.50	1	185.50	186.00	0	3,366	0.00%
2023/01/09	0	0.00	1	183.00	185.00	-1	3,375	-0.03%
2023/01/06	0	0.00	1.3	176.12	176.50	-1.3	3,373	-0.04%
2023/01/05	2	175.75	0	0.00	174.50	2	3,379	0.06%
2023/01/04	1	176.50	1	180.50	180.00	0	3,390	0.00%
2023/01/03	0	0.00	2	174.50	176.50	-2	3,431	-0.06%
2022/12/30	2	172.25	0	0.00	171.00	2	3,429	0.06%
2022/12/29	1	171.00	5	173.60	174.00	-4	3,433	-0.12%
2022/12/27	0	0.00	1	175.00	176.00	-1	3,500	-0.03%
2022/12/26	0	0.00	1	174.50	174.50	-1	3,538	-0.03%
2022/12/23	2	175.25	1	174.00	176.50	1	3,618	0.03%
2022/12/22	5	175.50	6	173.83	178.00	-1	3,698	-0.03%
2022/12/21	7	173.43	7	171.29	172.50	0	3,715	0.00%
2022/12/20	6	177.75	6	174.25	173.00	0	3,710	0.00%
2022/12/16	2	183.50	4	186.25	182.00	-2	3,560	-0.06%
2022/12/15	5	189.00	5	190.50	189.00	0	3,503	0.00%
2022/12/14	6	186.58	6	187.58	189.00	0	3,510	0.00%
2022/12/13	10	190.00	10	187.30	187.00	0	3,497	0.00%
2022/12/12	11	192.05	6	189.50	189.50	5	3,493	0.14%
2022/12/09	10	193.50	12	194.63	197.50	-2	3,503	-0.06%
2022/12/08	3	189.83	4	191.13	193.50	-1	3,518	-0.03%
2022/12/07	6	187.50	6	182.83	186.50	0	3,491	0.00%
2022/12/06	6	190.25	8	189.69	189.50	-2	3,461	-0.06%
2022/12/05	9	192.11	9	194.06	191.50	0	3,449	0.00%
2022/12/02	10	194.00	5	190.50	190.50	5	3,496	0.14%
2022/12/01	1	194.50	2	197.75	196.50	-1	3,531	-0.03%
2022/11/30	1	193.00	4	189.75	190.50	-3	3,578	-0.08%
2022/11/29	7	180.50	10	183.95	182.50	-3	3,620	-0.08%
2022/11/28	5	180.50	5	180.50	180.50	0	3,671	0.00%
2022/11/25	4	183.63	1	187.50	180.00	3	3,647	0.08%
2022/11/24	2	184.75	2	186.50	186.50	0	3,610	0.00%
2022/11/23	1	184.50	2	185.50	186.00	-1	3,528	-0.03%
2022/11/22	0	0.00	2	175.75	177.00	-2	3,454	-0.06%
2022/11/21	2	173.50	0	0.00	172.50	2	3,430	0.06%
2022/11/17	2	174.00	3	175.67	175.50	-1	3,470	-0.03%
2022/11/16	1	173.00	2	174.75	174.00	-1	3,471	-0.03%
2022/11/14	2	171.00	0	0.00	172.00	2	3,506	0.06%
2022/11/11	6	172.83	7	175.00	174.50	-1	3,486	-0.03%
2022/11/10	0	0.00	1	170.00	170.50	-1	3,450	-0.03%
2022/11/09	0	0.00	1	165.50	169.00	-1	3,468	-0.03%
2022/11/08	8	165.50	6	162.50	163.50	2	3,503	0.06%
2022/11/07	1	161.00	1	164.50	164.50	0	3,497	0.00%
2022/11/04	6	160.50	6	161.50	164.50	0	3,471	0.00%
2022/11/03	1	155.50	6	158.58	160.50	-5	3,425	-0.15%
2022/11/02	17	156.94	18	157.28	157.50	-1	3,363	-0.03%
2022/11/01	2	147.75	2	149.00	148.00	0	3,226	0.00%
2022/10/31	8	143.75	8	144.50	146.50	0	3,131	0.00%
2022/10/26	3	130.50	0	0.00	130.00	3	3,056	0.10%
2022/10/25	0	0.00	2	133.50	136.00	-2	3,023	-0.07%
2022/10/24	0	0.00	1	138.50	139.50	-1	2,978	-0.03%
2022/10/21	0	0.00	1	136.50	135.00	-1	2,998	-0.03%
2022/10/12	8	135.00	8	135.50	138.00	0	3,163	0.00%
2022/10/11	35	142.63	34	140.16	139.50	1	3,176	0.03%
2022/10/05	0	0.00	1	165.00	159.50	-1	3,383	-0.03%
2022/10/04	2	160.25	1	163.50	161.50	1	3,396	0.03%
2022/10/03	1	161.50	0	0.00	160.00	1	3,366	0.03%
2022/09/30	2	152.25	4	156.75	160.00	-2	3,354	-0.06%
2022/09/29	0	0.00	0.3	168.00	158.50	-0.3	3,321	-0.01%
2022/09/28	0.3	174.23	2	171.00	168.00	-1.7	3,262	-0.05%
2022/09/27	0	0.00	2	174.50	176.00	-2	3,188	-0.06%
2022/09/26	1	166.00	0	0.00	167.50	1	3,118	0.03%
2022/09/21	0	0.00	1	170.00	170.50	-1	3,091	-0.03%
2022/09/16	2	171.50	0	0.00	171.50	2	3,070	0.07%
2022/09/15	3	174.50	3	174.00	174.00	0	3,024	0.00%
2022/09/14	0	0.00	1	168.00	166.50	-1	3,020	-0.03%
2022/09/12	0	0.00	1	169.75	171.00	-1	3,028	-0.03%
2022/09/08	2	171.74	1	171.50	170.00	1	3,020	0.03%
2022/09/07	4	170.63	5	170.30	170.50	-1	2,975	-0.03%
2022/09/06	13	172.04	11	169.86	164.50	2	2,930	0.07%
2022/09/05	0.5	172.00	1.4	171.46	171.50	-0.9	2,815	-0.03%
2022/09/02	4	172.00	6	168.83	170.00	-2	2,688	-0.07%
2022/09/01	0.3	159.59	0	0.00	157.50	0.3	2,606	0.01%
2022/08/31	0	0.00	0.2	162.50	162.00	-0.2	2,596	-0.01%
2022/08/29	0	0.00	1	157.00	157.50	-1	2,618	-0.04%
2022/08/26	1	166.00	0	0.00	165.50	1	2,599	0.04%
2022/08/25	1.6	164.50	1.4	166.72	164.50	0.2	2,592	0.01%
2022/08/24	0.2	174.28	0	0.00	173.00	0.2	2,555	0.01%
2022/08/23	2.3	173.62	1	173.50	174.00	1.3	2,517	0.05%
2022/08/22	6.1	174.03	6	176.00	174.00	0.1	2,505	0.00%
2022/08/19	2	179.50	5	178.60	176.50	-3	2,493	-0.12%
2022/08/18	2	173.03	0	0.00	174.50	2	2,503	0.08%
2022/08/17	2	175.52	2	176.49	176.00	0	2,481	0.00%
2022/08/16	2	176.50	0	0.00	175.00	2	2,477	0.08%
2022/08/15	7	174.79	8	175.63	176.50	-1	2,462	-0.04%
2022/08/12	0	0.00	1	171.00	171.00	-1	2,394	-0.04%
2022/08/11	1	165.50	0	0.00	166.50	1	2,376	0.04%
2022/08/08	0	160.33	0	0.00	160.00	0	2,414	0.00%
2022/08/05	2	162.50	2	163.50	163.50	0	2,449	0.00%
2022/07/28	1	158.00	1	158.50	158.50	0	2,385	0.00%
2022/07/26	0	0.00	0	160.50	161.00	0	2,369	0.00%
2022/07/25	0	0.00	1	162.00	161.50	-1	2,369	-0.04%
2022/07/22	2	171.25	0	0.00	166.50	2	2,397	0.08%
2022/07/21	2	166.75	2	168.00	170.00	0	2,338	0.00%
2022/07/19	0	0.00	2	160.00	160.00	-2	2,216	-0.09%
2022/07/15	4	152.00	4	154.50	154.50	0	2,104	0.00%
2022/07/14	5	151.80	5	155.00	157.00	0	2,025	0.00%
2022/07/13	17	149.03	16	149.34	149.00	1	1,957	0.05%
2022/07/12	2	155.75	1	154.00	151.50	1	1,835	0.05%
2022/07/11	1	168.50	0	0.00	168.00	1	1,791	0.06%
2022/07/08	3	166.33	4	167.50	166.50	-1	1,783	-0.06%
2022/07/07	7	163.93	6	165.00	165.00	1	1,767	0.06%
2022/07/06	1	164.50	0	0.00	163.50	1	1,751	0.06%
2022/07/05	1	167.50	0	0.00	170.50	1	1,742	0.06%
2022/07/01	1	179.50	1	183.00	173.50	0	1,731	0.00%
2022/06/30	1	177.50	1	178.00	178.50	0	1,713	0.00%
2022/06/23	1	184.50	1	183.50	185.50	0	1,640	0.00%
2022/06/22	0.3	184.00	0	0.00	184.00	0.3	1,614	0.02%
2022/06/21	1	197.00	1	198.00	197.00	0	1,562	0.00%
2022/06/20	1	206.00	0	0.00	195.50	1	1,538	0.07%
2022/06/16	1	217.00	0	0.00	212.50	1	1,477	0.07%
2022/06/15	3	226.00	1	225.50	224.00	2	1,456	0.14%
2022/05/26	0	0.00	1	230.00	233.00	-1	1,531	-0.07%
2022/05/24	1	226.00	1	229.00	225.00	0	1,567	0.00%
2022/05/23	1	226.00	0	0.00	226.00	1	1,578	0.06%
2022/05/20	0	0.00	1	229.00	228.00	-1	1,568	-0.06%
2022/05/18	0	0.00	1	228.00	227.50	-1	1,547	-0.06%
2022/05/13	0	0.00	1	218.00	224.00	-1	1,473	-0.07%
2022/05/12	1	213.00	1	215.00	213.00	0	1,431	0.00%
2022/05/11	1	210.50	1	215.50	210.50	0	1,440	0.00%
2022/04/29	0	0.00	1	221.50	222.00	-1	1,468	-0.07%
2022/04/28	1.3	222.77	0	0.00	216.00	1.3	1,471	0.09%
2022/04/22	1	244.00	0	0.00	243.50	1	1,498	0.07%
2022/04/21	0	0.00	1	245.00	245.00	-1	1,511	-0.07%
2022/04/20	0	0.00	1	241.50	242.50	-1	1,524	-0.07%
2022/04/14	1	240.50	1	240.50	240.50	0	1,625	0.00%
2022/04/11	2	243.50	2	242.00	240.00	0	1,717	0.00%
2022/04/08	2	255.50	0	0.00	257.00	2	1,745	0.11%
2022/04/06	0	0.00	3	257.50	257.00	-3	1,733	-0.17%
2022/03/30	0	0.00	2	263.50	261.00	-2	1,753	-0.11%
2022/03/29	0	0.00	2	259.00	259.00	-2	1,780	-0.11%
2022/03/28	0	0.00	2	261.50	261.00	-2	1,798	-0.11%
2022/03/23	0	0.00	1	259.50	258.50	-1	1,834	-0.05%
2022/03/21	1	256.00	1	257.50	256.00	0	1,896	0.00%
2022/03/17	1	254.00	2	256.00	258.50	-1	1,923	-0.05%
2022/03/14	2	249.50	3	252.67	252.50	-1	1,981	-0.05%
2022/03/11	3	254.00	1	253.00	253.00	2	2,037	0.10%
2022/03/09	2	254.75	0	0.00	254.00	2	2,099	0.10%
2022/03/08	1	254.00	0	0.00	254.00	1	2,144	0.05%
2022/03/07	3	260.67	2	260.25	262.00	1	2,204	0.05%
2022/03/03	3	274.83	0	0.00	274.00	3	2,377	0.13%
2022/03/02	4	271.00	9	274.22	275.50	-5	2,529	-0.20%
2022/03/01	7	269.43	1	272.00	273.00	6	2,729	0.22%
2022/02/25	12	273.29	1	271.50	270.00	11	2,809	0.39%
2022/02/24	1	284.50	0	0.00	279.00	1	2,769	0.04%
2022/02/23	0	0.00	2	285.50	288.00	-2	2,745	-0.07%
2022/02/22	2	273.50	2	276.50	279.00	0	2,740	0.00%
2022/02/21	1	276.50	4	277.00	278.00	-3	2,767	-0.11%
2022/02/18	4	273.88	2	278.00	278.00	2	2,810	0.07%
2022/02/17	0	0.00	2	278.50	280.00	-2	2,817	-0.07%
2022/02/15	2	272.50	22	274.00	271.00	-20	2,816	-0.71%
2022/02/11	4	279.50	0	0.00	279.00	4	2,819	0.14%
2022/02/10	2	284.00	15	284.03	285.50	-13	2,800	-0.46%
2022/02/09	3	274.50	0	0.00	275.50	3	2,765	0.11%
2022/01/25	0	0.00	1	266.50	265.00	-1	2,759	-0.04%
2022/01/21	4	274.75	2	273.00	273.00	2	2,912	0.07%
2022/01/19	1	276.00	3	280.00	281.50	-2	3,081	-0.06%
2022/01/18	1	275.00	2	281.00	276.00	-1	3,068	-0.03%
2022/01/17	1	274.00	0	0.00	274.00	1	3,035	0.03%
2022/01/14	0	0.00	6	264.83	267.00	-6	3,005	-0.20%
2022/01/13	3	260.83	3	261.50	262.00	0	2,999	0.00%
2022/01/11	7	265.86	2	266.00	262.50	5	3,042	0.16%
2022/01/10	1	273.50	1	274.50	275.00	0	3,012	0.00%
2022/01/07	9	277.22	4	275.88	273.00	5	3,006	0.17%
2022/01/06	3	286.67	0	0.00	285.00	3	2,994	0.10%
2022/01/05	4	277.88	10	280.25	280.50	-6	2,959	-0.20%
2022/01/04	8	275.25	6	276.83	277.00	2	2,944	0.07%
2022/01/03	13	282.46	9	283.22	277.50	4	2,917	0.14%
2021/12/28	4	276.13	4	278.25	277.50	0	3,023	0.00%
2021/12/27	0	0.00	4	279.00	277.50	-4	3,036	-0.13%
2021/12/24	7	276.00	0	0.00	276.50	7	3,067	0.23%
2021/12/23	9	278.50	7	280.57	281.00	2	3,102	0.06%
2021/12/22	2	274.50	2	276.00	275.50	0	3,196	0.00%
2021/12/17	6	276.83	0	0.00	276.50	6	3,522	0.17%
2021/12/16	0	0.00	2	279.00	282.50	-2	3,690	-0.05%
2021/12/15	0	0.00	2	275.50	275.00	-2	3,697	-0.05%
2021/12/14	2	272.50	0	0.00	274.00	2	3,727	0.05%
2021/12/13	4	276.00	2	279.00	279.00	2	3,776	0.05%
2021/12/10	0	0.00	7	280.36	280.00	-7	3,791	-0.18%
2021/12/09	7	276.21	0	0.00	276.50	7	3,775	0.19%
2021/12/06	0	0.00	6	276.00	275.50	-6	3,683	-0.16%
2021/12/02	6	271.83	5	268.30	269.00	1	3,709	0.03%
2021/12/01	11	273.05	7	274.86	279.50	4	3,713	0.11%
2021/11/30	11	283.64	8	281.81	280.00	3	3,673	0.08%
2021/11/29	8	269.69	16	275.47	280.00	-8	3,617	-0.22%
2021/11/26	15	264.70	16	265.56	272.50	-1	3,556	-0.03%
2021/11/25	7	260.79	30	267.93	269.50	-23	3,423	-0.67%
2021/11/24	4	244.13	11	239.82	245.00	-7	3,223	-0.22%
2021/11/23	9	229.44	0	0.00	228.50	9	3,137	0.29%
2021/11/22	0	0.00	5	233.50	233.00	-5	3,163	-0.16%
2021/11/19	3	227.33	3	228.67	227.50	0	3,205	0.00%
2021/11/18	8	230.69	4	233.75	232.00	4	3,259	0.12%
2021/11/17	2	232.00	0	0.00	233.00	2	3,299	0.06%
2021/11/16	2	230.00	0.1	232.50	233.00	1.9	3,376	0.06%
2021/11/15	0	0.00	1	236.00	234.00	-1	3,504	-0.03%
2021/11/11	1	229.00	0	0.00	229.50	1	3,612	0.03%
2021/11/09	0	0.00	2	233.50	232.00	-2	3,672	-0.05%
2021/11/08	0	0.00	2	229.50	230.00	-2	3,693	-0.05%
2021/11/05	4	228.50	4	230.38	230.50	0	3,739	0.00%
2021/11/03	1	227.50	4	231.75	232.00	-3	3,768	-0.08%
2021/11/02	0	0.00	1	234.00	228.50	-1	3,741	-0.03%
2021/11/01	4	232.63	3	233.00	234.00	1	3,739	0.03%
2021/10/29	7.1	241.72	2	245.25	240.50	5.1	3,719	0.14%
2021/10/28	7	238.93	17	240.35	240.50	-10	3,647	-0.28%
2021/10/27	1	226.00	1	227.50	227.50	0	3,510	0.00%
2021/10/25	1	216.50	1	218.50	218.00	0	3,543	0.00%
2021/10/22	3	215.67	6	217.42	217.50	-3	3,611	-0.08%
2021/10/20	3	217.67	0	0.00	217.00	3	3,648	0.08%
2021/10/19	0	0.00	3	211.83	215.00	-3	3,662	-0.08%
2021/10/18	4	207.00	0	0.00	207.00	4	3,643	0.11%
2021/10/15	3	207.00	4.1	210.75	211.50	-1.1	3,713	-0.03%
2021/10/14	0	0.00	2	204.50	206.50	-2	3,801	-0.05%
2021/10/13	2	200.50	0	0.00	200.00	2	3,932	0.05%
2021/10/12	4	207.75	0	0.00	207.00	4	4,002	0.10%
2021/10/08	1	216.50	1	214.50	214.50	0	4,063	0.00%
2021/10/07	11	212.18	3	208.83	211.50	8	4,235	0.19%
2021/10/06	3.1	205.34	0	0.00	203.00	3.1	4,424	0.07%
2021/10/05	1	209.50	1	211.50	218.00	0	4,455	0.00%
2021/09/30	6	218.75	6	217.50	217.50	0	4,747	0.00%
2021/09/29	0	0.00	2	212.50	214.50	-2	4,766	-0.04%
2021/09/27	11	229.45	6	226.00	226.00	5	4,791	0.10%
2021/09/24	16	241.38	5	244.20	238.00	11	4,799	0.23%
2021/09/23	20	242.85	29	244.62	249.00	-9	4,906	-0.18%
2021/09/22	3	228.00	4	228.75	232.50	-1	4,880	-0.02%
2021/09/17	8	228.50	0.2	227.50	227.50	7.8	4,910	0.16%
2021/09/16	1	224.50	4	224.63	231.00	-3	4,935	-0.06%
2021/09/15	1	217.50	1	219.00	219.50	0	4,949	0.00%
2021/09/14	0	0.00	2	221.50	222.50	-2	5,053	-0.04%
2021/09/13	1	219.50	0	0.00	219.50	1	5,239	0.02%
2021/09/09	0	0.00	0	225.50	226.50	0	5,360	0.00%
2021/09/08	4	221.50	4	218.88	221.50	0	5,474	0.00%
2021/09/07	1	228.00	0	0.00	228.00	1	5,560	0.02%
2021/09/06	3	231.33	3	234.00	231.00	0	5,819	0.00%
2021/09/03	4	227.75	3	232.00	232.00	1	6,323	0.02%
2021/09/02	1	239.00	0	0.00	232.00	1	6,761	0.01%
2021/09/01	2	232.50	2	237.00	237.00	0	6,895	0.00%
2021/08/31	6	228.42	7	228.00	234.00	-1	6,924	-0.01%
2021/08/26	3	225.67	1	230.50	232.00	2	6,934	0.03%
2021/08/25	1	232.50	1.1	235.18	234.00	-0.1	6,919	0.00%
2021/08/24	1.1	237.14	0.1	236.00	236.50	1	6,895	0.01%
2021/08/20	2	230.00	2.2	226.59	235.50	-0.2	6,776	0.00%
2021/08/19	4	230.00	6	229.67	228.00	-2	6,662	-0.03%
2021/08/18	0	0.00	2	216.00	222.50	-2	6,518	-0.03%
2021/08/17	0	0.00	4	211.75	208.00	-4	6,446	-0.06%
2021/08/13	5.1	211.58	1	217.50	208.00	4.1	6,388	0.06%
2021/08/12	0	0.00	1	219.50	220.50	-1	6,348	-0.02%
2021/08/11	1	212.50	2	216.50	212.50	-1	6,325	-0.02%
2021/08/10	0	0.00	8	216.00	215.50	-8	6,296	-0.13%
2021/08/09	2.3	217.09	0	0.00	215.50	2.3	6,287	0.04%
2021/08/06	0	221.00	0	0.00	221.50	0	6,329	0.00%
2021/08/05	0	0.00	4	221.25	222.50	-4	6,370	-0.06%
2021/08/04	4	219.50	5	220.50	218.50	-1	6,424	-0.02%
2021/08/03	1	220.00	1	221.00	223.00	0	6,436	0.00%
2021/08/02	1	218.50	1	221.00	220.50	0	6,421	0.00%
2021/07/30	5	230.00	0	0.00	225.00	5	6,417	0.08%
2021/07/29	2	232.00	2	228.50	229.00	0	6,430	0.00%
2021/07/27	3	232.17	0	0.00	231.00	3	6,431	0.05%
2021/07/26	0	0.00	2	235.00	236.00	-2	6,489	-0.03%
2021/07/23	2	231.25	3	230.00	230.50	-1	6,497	-0.02%
2021/07/22	4	236.50	4	236.13	235.00	0	6,497	0.00%
2021/07/21	6	236.58	6	236.92	236.00	0	6,487	0.00%
2021/07/20	9	234.61	13	235.50	231.00	-4	6,444	-0.06%
2021/07/19	15	241.73	12	241.67	242.50	3	6,365	0.05%
2021/07/16	9	236.78	16	235.47	238.50	-7	6,324	-0.11%
2021/07/15	9	226.33	5	229.10	229.00	4	6,315	0.06%
2021/07/14	8	225.19	14.1	227.38	231.00	-6.1	6,357	-0.10%
2021/07/13	17	224.82	17	224.44	223.50	0	6,213	0.00%
2021/07/12	13	220.38	0.2	218.00	216.00	12.8	5,986	0.21%
2021/07/09	118.2	226.86	115	219.38	218.50	3.2	5,895	0.05%	大買/大賣/
2021/07/08	3	216.00	3	217.83	219.00	0	5,800	0.00%
2021/07/07	4	216.50	1	217.13	217.00	3	5,702	0.05%
2021/07/06	6	219.42	5	220.60	218.00	1	5,637	0.02%
2021/07/05	14	218.36	19	220.42	223.00	-5	5,602	-0.09%
2021/07/02	2	215.00	4	215.75	216.50	-2	5,516	-0.04%
2021/07/01	6	210.01	80	217.38	210.00	-74	5,441	-1.36%
2021/06/30	26.1	221.71	6	217.25	218.00	20.1	5,335	0.38%
2021/06/29	3	226.50	4	228.75	235.00	-1	5,040	-0.02%
2021/06/28	0	0.00	1	213.00	214.00	-1	4,878	-0.02%
2021/06/25	5	215.30	2	214.75	213.50	3	4,808	0.06%
2021/06/24	1	214.00	1	215.50	215.50	0	4,769	0.00%
2021/06/23	110	212.70	132	210.44	213.50	-22	4,707	-0.47%	大買/大賣/
2021/06/22	16	208.63	37	205.68	204.50	-21	4,599	-0.46%
2021/06/21	1	212.00	20	211.00	213.50	-19	4,411	-0.43%
2021/06/18	5	211.40	55	211.91	212.00	-50	4,352	-1.15%
2021/06/17	4	211.50	2	211.75	214.00	2	4,266	0.05%
2021/06/16	41	209.87	5	207.40	210.00	36	4,131	0.87%
2021/06/15	8	212.13	51	208.01	207.50	-43	3,979	-1.08%
2021/06/11	139	199.83	25	202.04	202.00	114	3,694	3.09%	大買/鉅額交易
2021/06/10	87	194.99	10.2	191.19	196.50	76.8	3,145	2.44%
2021/06/09	3	178.50	5	174.60	179.00	-2	2,673	-0.07%
2021/06/08	0	0.00	9	168.67	168.50	-9	2,532	-0.36%
2021/06/07	0	0.00	2	162.50	162.50	-2	2,494	-0.08%
2021/06/03	0	0.00	10	159.50	159.50	-10	2,468	-0.41%
2021/06/02	3	161.00	0	0.00	160.00	3	2,478	0.12%
2021/05/21	1	156.00	0	0.00	156.50	1	2,900	0.03%
2021/05/14	0	0.00	1	159.00	157.00	-1	3,134	-0.03%
2021/05/12	2	150.50	0	0.00	150.00	2	3,057	0.07%
2021/05/11	3	161.67	1	161.00	161.00	2	2,989	0.07%
2021/05/10	3	167.67	0	0.00	168.00	3	2,951	0.10%
2021/05/06	1	166.00	1	169.00	166.50	0	2,982	0.00%
2021/05/05	1	170.00	0	0.00	165.00	1	2,958	0.03%
2021/05/04	6	175.42	3	176.17	173.00	3	2,940	0.10%
2021/05/03	0	0.00	1	182.00	179.50	-1	2,904	-0.03%
2021/04/29	1	178.00	1	178.00	178.00	0	2,873	0.00%
2021/04/28	3	177.17	0	0.00	178.50	3	2,868	0.10%
2021/04/27	0	0.00	1	180.50	182.00	-1	2,856	-0.04%
2021/04/26	0	0.00	13	180.81	182.00	-13	2,860	-0.45%
2021/04/23	2	177.75	2	178.00	179.50	0	2,857	0.00%
2021/04/22	4.2	180.10	6	178.75	175.00	-1.8	2,904	-0.06%
2021/04/21	12	178.04	3	177.83	181.00	9	2,884	0.31%
2021/04/20	6	175.00	13	172.77	175.50	-7	2,832	-0.25%
2021/04/19	9	169.00	6.1	170.25	169.50	2.9	2,750	0.11%
2021/04/16	1	169.50	0	0.00	169.50	1	2,731	0.04%
2021/04/15	5	167.70	0	0.00	168.50	5	2,747	0.18%
2021/04/14	6	169.00	5.1	173.53	169.00	0.9	2,753	0.03%
2021/04/13	3	170.50	3	169.83	167.00	0	2,743	0.00%
2021/04/12	4	169.50	4	169.50	170.00	0	2,787	0.00%
2021/04/09	5	169.90	3.2	171.34	169.00	1.8	2,815	0.06%
2021/04/07	0	0.00	25	168.50	169.00	-25	2,786	-0.90%
2021/04/06	0	0.00	1	167.00	167.50	-1	2,799	-0.04%
2021/04/01	1	168.00	0	0.00	168.50	1	2,796	0.04%
2021/03/31	1	169.00	0	0.00	169.00	1	2,804	0.04%
2021/03/30	1	170.00	0	0.00	170.00	1	2,831	0.04%
2021/03/29	0	0.00	7.2	170.74	171.00	-7.2	2,947	-0.24%
2021/03/25	1.1	166.00	0	0.00	165.00	1.1	2,934	0.04%
2021/03/24	1	167.50	0	0.00	168.00	1	2,935	0.03%
2021/03/22	0	0.00	1	170.00	170.00	-1	2,968	-0.03%
2021/03/17	1	168.50	1	168.00	168.00	0	3,038	0.00%
2021/03/16	0	0.00	2	169.50	170.00	-2	3,128	-0.06%
2021/03/12	1	170.00	16	170.41	169.50	-15	3,180	-0.47%
2021/03/11	0	0.00	1	168.50	167.50	-1	3,187	-0.03%
2021/03/09	0.1	165.00	0	0.00	165.50	0.1	3,196	0.00%
2021/03/08	1	167.50	1	169.50	166.00	0	3,191	0.00%
2021/03/05	10	168.45	3	168.50	167.50	7	3,185	0.22%
2021/03/04	7	171.79	7	171.29	170.00	0	3,169	0.00%
2021/03/03	6	168.92	7	171.00	172.00	-1	3,145	-0.03%
2021/03/02	6	172.58	11	173.00	169.00	-5	3,132	-0.16%
2021/02/26	6	167.08	9	167.44	169.00	-3	3,074	-0.10%
2021/02/25	1	162.50	0	0.00	163.00	1	2,982	0.03%
2021/02/24	10	170.70	7	171.43	166.50	3	2,927	0.10%
2021/02/23	4	167.50	1	168.00	169.00	3	2,907	0.10%
2021/02/22	6	168.67	4	168.50	168.50	2	3,006	0.07%
2021/02/19	3	166.83	9	169.11	169.00	-6	3,025	-0.20%
2021/02/18	2	164.50	1.1	164.53	164.50	0.9	3,009	0.03%
2021/02/17	1	166.50	12	162.63	164.00	-11	3,109	-0.35%
2021/02/05	3	161.50	12	161.17	161.50	-9	3,085	-0.29%
2021/02/04	0	0.00	2	157.25	157.00	-2	3,021	-0.07%
2021/02/03	1	156.00	1	155.50	155.00	0	3,044	0.00%
2021/02/02	2	155.25	3	156.33	155.00	-1	3,051	-0.03%
2021/02/01	1	152.50	4	151.13	152.50	-3	3,051	-0.10%
2021/01/29	1	152.50	1	152.50	150.50	0	3,059	0.00%
2021/01/28	14.2	158.59	2	156.50	156.50	12.2	3,028	0.40%
2021/01/26	1	161.00	1	163.00	161.00	0	3,034	0.00%
2021/01/25	25	161.10	0	0.00	161.00	25	3,053	0.82%
2021/01/22	6.1	160.82	12	160.46	161.50	-5.9	3,034	-0.19%
2021/01/21	1	156.00	3	156.33	156.00	-2	2,990	-0.07%
2021/01/20	0	0.00	3	156.50	155.00	-3	2,978	-0.10%
2021/01/19	1	157.50	0	0.00	158.50	1	2,944	0.03%
2021/01/18	1.1	157.59	1	158.50	159.50	0.1	2,926	0.00%
2021/01/15	6	161.75	1	167.00	161.00	5	2,897	0.17%
2021/01/14	6.1	164.75	3	163.50	165.50	3.1	2,845	0.11%
2021/01/13	0	0.00	4	159.50	159.50	-4	2,762	-0.14%
2021/01/12	14	159.68	0	0.00	157.00	14	2,771	0.51%
2021/01/11	1	161.00	13	160.04	161.00	-12	2,833	-0.42%
2021/01/08	0	0.00	2	159.50	159.00	-2	2,821	-0.07%
2021/01/07	1	157.00	2	157.50	157.50	-1	2,801	-0.04%
2021/01/06	2	157.75	1	161.00	155.50	1	2,791	0.04%
2021/01/05	14	159.07	4	159.50	159.00	10	2,719	0.37%
2021/01/04	0	0.00	1	155.00	156.50	-1	2,691	-0.04%
2020/12/31	0	0.00	2	156.50	157.00	-2	2,668	-0.07%
2020/12/29	1	156.50	3	157.00	156.00	-2	2,699	-0.07%
2020/12/24	0	0.00	1	159.50	157.50	-1	2,711	-0.04%
2020/12/23	10	158.05	7	158.93	157.00	3	2,705	0.11%
2020/12/22	3	154.83	0	0.00	153.00	3	2,671	0.11%
2020/12/21	3	155.17	0	0.00	156.00	3	2,678	0.11%
2020/12/17	0	0.00	2	155.25	154.50	-2	2,677	-0.07%
2020/12/16	0	0.00	1	154.50	154.50	-1	2,675	-0.04%
2020/12/15	1	151.50	1	153.00	150.50	0	2,676	0.00%
2020/12/11	1	151.50	2	155.50	153.00	-1	2,705	-0.04%
2020/12/10	17	155.35	2	155.00	155.00	15	2,689	0.56%
2020/12/09	0	0.00	1	160.00	161.00	-1	2,652	-0.04%
2020/12/08	2	156.50	0	0.00	156.00	2	2,668	0.07%
2020/12/03	1	159.00	1	159.00	159.00	0	2,756	0.00%
2020/12/02	0	0.00	1	158.50	158.00	-1	2,831	-0.04%
2020/11/30	4	157.13	1	159.50	156.00	3	2,910	0.10%
2020/11/27	0	0.00	9	156.00	157.00	-9	2,904	-0.31%
2020/11/26	2	153.00	2	155.00	155.00	0	2,900	0.00%
2020/11/24	0	0.00	1	156.50	156.00	-1	2,899	-0.03%
2020/11/23	2	157.00	2	156.00	156.00	0	2,957	0.00%
2020/11/20	3	156.00	1	156.00	156.50	2	2,964	0.07%
2020/11/19	6	155.42	0	0.00	155.50	6	2,993	0.20%
2020/11/18	3	160.83	1	161.50	160.00	2	2,919	0.07%
2020/11/17	8	164.19	4	165.13	162.00	4	2,946	0.14%
2020/11/16	3	163.50	4	161.00	163.00	-1	3,021	-0.03%
2020/11/12	2	151.50	2	154.00	153.00	0	2,918	0.00%
2020/11/11	0	0.00	2	149.50	152.50	-2	2,920	-0.07%
2020/11/09	1	146.50	1	147.50	147.50	0	2,891	0.00%
2020/11/06	1	147.00	0	0.00	146.50	1	2,897	0.03%
2020/11/04	0	0.00	1	148.00	148.00	-1	2,951	-0.03%
2020/11/02	5	145.40	1	146.50	146.50	4	2,998	0.13%
2020/10/29	0	0.00	2	148.00	151.00	-2	3,088	-0.06%
2020/10/27	0	0.00	1	154.00	153.50	-1	3,302	-0.03%
2020/10/26	0	0.00	1	155.50	154.00	-1	3,341	-0.03%
2020/10/22	3	152.17	0	0.00	154.50	3	3,432	0.09%
2020/10/21	0	0.00	2	157.00	156.00	-2	3,451	-0.06%
2020/10/20	1	156.00	1	157.00	156.50	0	3,530	0.00%
2020/10/19	3	154.67	1	154.50	156.00	2	3,701	0.05%
2020/10/16	0	0.00	1	150.50	150.00	-1	3,652	-0.03%
2020/10/13	2	148.75	0	0.00	148.00	2	3,778	0.05%
2020/10/12	0	0.00	2	153.50	149.50	-2	3,795	-0.05%
2020/10/08	0	0.00	1	152.50	152.50	-1	3,848	-0.03%
2020/10/06	1	155.50	1	153.50	153.00	0	4,085	0.00%
2020/09/30	0	0.00	1	146.00	146.00	-1	4,134	-0.02%
2020/09/29	1	143.50	0	0.00	143.00	1	4,169	0.02%
2020/09/25	4	145.38	2	142.25	144.50	2	4,297	0.05%
2020/09/24	0	0.00	2	150.00	150.00	-2	4,313	-0.05%
2020/09/23	1	152.50	1	156.00	152.50	0	4,365	0.00%
2020/09/22	2	154.00	1	154.00	154.00	1	4,421	0.02%
2020/09/21	1	155.50	0	0.00	155.00	1	4,457	0.02%
2020/09/18	1	159.00	3	160.00	159.00	-2	4,554	-0.04%
2020/09/17	1	158.00	1	157.50	158.00	0	4,590	0.00%
2020/09/16	1	156.00	1	157.50	156.50	0	4,614	0.00%
2020/09/15	2	156.75	1	156.00	156.00	1	4,610	0.02%
2020/09/14	1	150.50	1	156.00	156.00	0	4,646	0.00%
2020/09/11	3	151.00	2	150.25	149.50	1	4,703	0.02%
2020/09/10	1	154.50	1	157.50	154.00	0	4,749	0.00%
2020/09/09	5	153.60	3	155.00	155.50	2	4,846	0.04%
2020/09/08	1	156.00	0	0.00	156.50	1	4,825	0.02%
2020/09/07	5	163.20	0	0.00	158.50	5	4,823	0.10%
2020/09/04	2	167.50	4	168.50	169.00	-2	4,819	-0.04%
2020/09/03	6	170.33	1	167.00	167.00	5	4,822	0.10%
2020/09/02	1	172.00	0	0.00	172.50	1	4,812	0.02%
2020/08/31	0	0.00	8	170.00	170.00	-8	4,861	-0.16%
2020/08/28	0	0.00	1	172.00	171.00	-1	4,879	-0.02%
2020/08/27	6	179.67	12	178.33	175.00	-6	4,868	-0.12%
2020/08/26	0	0.00	1	176.50	176.00	-1	4,822	-0.02%
2020/08/25	3	175.00	2	177.75	175.00	1	4,831	0.02%
2020/08/24	0	0.00	1	172.50	172.00	-1	4,779	-0.02%
2020/08/21	3	169.00	7	167.86	171.50	-4	4,811	-0.08%
2020/08/20	11	164.14	11	163.05	160.00	0	4,824	0.00%
2020/08/19	1	169.00	1	169.50	167.50	0	4,844	0.00%
2020/08/17	3	168.67	1	169.50	170.00	2	5,018	0.04%
2020/08/14	2	168.75	2	170.25	170.50	0	5,221	0.00%
2020/08/13	1	170.00	3	170.83	169.00	-2	5,247	-0.04%
2020/08/12	2	168.25	2	168.75	170.50	0	5,302	0.00%
2020/08/11	1	171.00	3	170.83	170.50	-2	5,475	-0.04%
2020/08/10	5	170.20	1	170.00	169.00	4	5,505	0.07%
2020/08/07	1	173.50	2	172.25	174.00	-1	5,513	-0.02%
2020/08/06	8	175.81	6	175.00	175.00	2	5,573	0.04%
2020/08/05	1	180.50	2	179.75	179.50	-1	5,582	-0.02%
2020/08/04	11	178.50	8	179.56	177.00	3	5,671	0.05%
2020/08/03	13	176.19	7	178.86	174.00	6	5,793	0.10%
2020/07/31	5	175.90	8	175.69	177.00	-3	5,763	-0.05%
2020/07/30	2	170.25	5	172.10	171.50	-3	5,751	-0.05%
2020/07/29	2	169.00	8	169.13	169.50	-6	5,944	-0.10%
2020/07/28	7	169.29	6	171.50	167.00	1	6,064	0.02%
2020/07/27	3	169.67	1	170.00	169.50	2	6,095	0.03%
2020/07/24	6	168.83	4	168.13	168.00	2	6,096	0.03%
2020/07/23	14	172.29	19	170.79	173.00	-5	6,042	-0.08%
2020/07/22	3	164.33	2.7	164.55	164.00	0.3	5,865	0.01%
2020/07/21	6	162.83	4	164.13	164.00	2	5,847	0.03%
2020/07/20	2	157.50	13	159.65	160.00	-11	5,800	-0.19%
2020/07/17	4	157.75	14	158.25	156.00	-10	5,783	-0.17%
2020/07/16	0	0.00	1	159.50	159.50	-1	5,789	-0.02%
2020/07/15	6	159.92	2	163.00	158.50	4	5,784	0.07%
2020/07/14	21	162.90	12	164.13	160.00	9	5,768	0.16%
2020/07/13	0	0.00	3	157.83	157.00	-3	5,604	-0.05%
2020/07/10	5	157.70	5	157.70	156.00	0	5,639	0.00%
2020/07/09	1	163.00	3	163.50	161.50	-2	5,612	-0.04%
2020/07/08	4	160.88	1	161.00	163.00	3	5,584	0.05%
2020/07/07	7	162.79	1	163.50	162.00	6	5,555	0.11%
2020/07/06	8	167.00	35	167.99	167.00	-27	5,503	-0.49%
2020/07/03	7	165.64	4	165.25	166.50	3	5,485	0.05%
2020/07/02	7	162.21	8	162.94	162.50	-1	5,469	-0.02%
2020/07/01	3	160.00	0	0.00	159.50	3	5,525	0.05%
2020/06/30	1	159.50	2	160.25	159.50	-1	5,477	-0.02%
2020/06/29	4	158.38	6	159.25	158.50	-2	5,470	-0.04%
2020/06/24	9	155.78	1	157.50	154.50	8	5,387	0.15%
2020/06/23	3	156.67	23	156.78	156.00	-20	5,381	-0.37%
2020/06/22	0	0.00	1	160.00	159.00	-1	5,388	-0.02%
2020/06/19	6	161.33	6	161.83	161.00	0	5,449	0.00%
2020/06/18	13	161.73	17	162.06	162.50	-4	5,435	-0.07%
2020/06/17	5	156.90	12	156.67	158.00	-7	5,378	-0.13%
2020/06/16	23	155.52	19	155.55	159.00	4	5,352	0.07%
2020/06/15	5	150.90	7	150.79	149.50	-2	5,300	-0.04%
2020/06/12	6	149.08	7	148.14	149.00	-1	5,341	-0.02%
2020/06/11	19	153.87	10	152.30	149.00	9	5,362	0.17%
2020/06/10	2	154.00	6	153.33	155.00	-4	5,315	-0.08%
2020/06/09	6	151.42	20	151.70	151.50	-14	5,398	-0.26%
2020/06/08	4	148.75	2	149.75	148.50	2	5,491	0.04%
2020/06/05	4	148.75	0	0.00	148.00	4	5,509	0.07%
2020/06/04	3	151.67	2	151.50	152.00	1	5,543	0.02%
2020/06/03	2	151.00	8	150.94	151.00	-6	5,575	-0.11%
2020/06/02	3	151.00	4	150.13	149.00	-1	5,606	-0.02%
2020/06/01	17	150.06	9	149.94	150.00	8	5,617	0.14%
2020/05/29	3	148.67	3	149.83	147.50	0	5,609	0.00%
2020/05/28	19	149.32	25	150.54	148.00	-6	5,641	-0.11%
2020/05/27	18	153.72	65	153.03	152.00	-47	5,630	-0.83%
2020/05/26	44	152.93	29	152.86	153.00	15	5,605	0.27%
2020/05/25	39	147.94	12	148.17	148.00	27	5,467	0.49%
2020/05/22	12	144.13	6	145.75	143.00	6	5,360	0.11%
2020/05/21	11	143.23	16	144.69	147.00	-5	5,300	-0.09%
2020/05/20	0	0.00	1	134.50	135.50	-1	5,122	-0.02%
2020/05/19	4	135.50	2	134.50	135.00	2	5,135	0.04%
2020/05/18	6	136.58	4	134.75	134.00	2	5,106	0.04%
2020/05/15	1	140.00	3	142.33	144.00	-2	4,946	-0.04%
2020/05/14	1	141.00	0	0.00	141.00	1	4,963	0.02%
2020/05/13	5	145.70	6	145.58	145.50	-1	4,927	-0.02%
2020/05/12	5	144.30	6	144.25	144.00	-1	4,894	-0.02%
2020/05/11	11	145.95	7	146.71	146.00	4	4,952	0.08%
2020/05/08	10	143.00	39	143.41	144.00	-29	4,862	-0.60%
2020/05/07	8	137.25	18	137.39	137.50	-10	4,729	-0.21%
2020/05/06	2	133.50	8	134.00	134.00	-6	4,677	-0.13%
2020/05/05	20	132.38	10	134.75	132.00	10	4,652	0.21%
2020/05/04	4	131.38	3	131.00	130.50	1	4,519	0.02%
2020/04/30	5	129.00	12	127.50	130.00	-7	4,509	-0.16%
2020/04/29	4	124.00	0	0.00	124.50	4	4,588	0.09%
2020/04/28	1	121.50	2	123.00	123.50	-1	4,750	-0.02%
2020/04/24	2	120.75	0	0.00	120.50	2	4,819	0.04%
2020/04/23	2	122.25	1	123.00	123.00	1	4,852	0.02%
2020/04/21	2	122.50	1	121.00	121.00	1	4,895	0.02%
2020/04/20	1	124.50	0	0.00	124.50	1	4,968	0.02%
2020/04/17	1	125.50	5	123.80	123.00	-4	5,041	-0.08%
2020/04/16	2	124.25	5	123.10	123.50	-3	5,017	-0.06%
2020/04/15	2	122.50	2	122.75	123.00	0	5,046	0.00%
2020/04/14	6	119.58	2	120.00	120.00	4	5,035	0.08%
2020/04/10	1	117.00	0	0.00	117.00	1	5,134	0.02%
2020/04/08	3	117.17	3	116.83	117.00	0	5,322	0.00%
2020/04/07	0	0.00	1	116.00	116.00	-1	5,334	-0.02%
2020/04/06	5	110.70	3	110.67	114.00	2	5,373	0.04%
2020/04/01	1	106.00	2	106.25	107.00	-1	5,386	-0.02%
2020/03/31	5	109.00	2	108.25	106.00	3	5,684	0.05%
2020/03/30	1	103.50	3	105.67	108.00	-2	5,909	-0.03%
2020/03/27	2	107.00	1	109.50	105.50	1	5,896	0.02%
2020/03/26	1	103.00	2	105.00	106.50	-1	5,861	-0.02%
2020/03/25	1	105.50	5	106.20	105.50	-4	5,822	-0.07%
2020/03/24	2	99.65	2	97.35	99.60	0	5,763	0.00%
2020/03/23	1	93.00	4	93.00	92.60	-3	5,773	-0.05%
2020/03/20	5	97.30	3	96.70	97.50	2	5,760	0.03%
2020/03/19	4	91.75	3	91.40	90.00	1	5,736	0.02%
2020/03/18	3	103.50	3	102.00	100.00	0	5,755	0.00%
2020/03/17	3	102.00	4	101.43	101.00	-1	5,731	-0.02%
2020/03/16	3	106.50	5	106.50	104.50	-2	5,664	-0.04%
2020/03/13	6	104.67	8	105.81	109.00	-2	5,656	-0.04%
2020/03/12	27	117.61	18	116.19	115.50	9	5,564	0.16%
2020/03/11	1	125.50	3	125.50	125.50	-2	5,449	-0.04%
2020/03/10	0	0.00	7	124.29	125.50	-7	5,433	-0.13%
2020/03/09	6	120.92	2	120.25	119.00	4	5,367	0.07%
2020/03/06	0	0.00	5	125.90	125.50	-5	5,320	-0.09%
2020/03/05	4	123.63	2	123.50	123.50	2	5,330	0.04%
2020/03/04	4	122.25	3	122.50	122.50	1	5,336	0.02%
2020/03/03	2	123.00	4	124.88	123.50	-2	5,354	-0.04%
2020/03/02	5	117.70	5	119.50	119.00	0	5,356	0.00%
2020/02/27	5	123.40	6	122.33	120.00	-1	5,411	-0.02%
2020/02/26	4	127.88	7	128.36	128.00	-3	5,350	-0.06%
2020/02/25	1	124.00	1	127.00	127.00	0	5,339	0.00%
2020/02/24	3	126.33	5	125.50	126.50	-2	5,387	-0.04%
2020/02/21	3	126.00	0	0.00	125.50	3	5,418	0.06%
2020/02/20	5	128.50	4	130.00	127.50	1	5,410	0.02%
2020/02/19	3	127.17	2	128.00	127.50	1	5,414	0.02%
2020/02/18	0	0.00	1	128.00	128.50	-1	5,441	-0.02%
2020/02/17	7	127.36	2	129.50	128.50	5	5,496	0.09%
2020/02/14	0	0.00	4	128.50	128.50	-4	5,517	-0.07%
2020/02/13	2	127.50	1	127.00	127.50	1	5,663	0.02%
2020/02/12	10	125.05	17	126.26	127.50	-7	5,725	-0.12%
2020/02/11	0	0.00	5	120.50	120.50	-5	5,696	-0.09%
2020/02/10	8	116.44	3	119.00	117.50	5	5,887	0.08%
2020/02/07	4	118.38	71	118.51	117.50	-67	6,058	-1.11%
2020/02/06	3	119.83	3	121.17	121.00	0	6,165	0.00%
2020/02/05	7	116.86	3	118.33	118.50	4	6,355	0.06%
2020/02/04	9	117.50	8	118.06	119.50	1	6,449	0.02%
2020/02/03	2	109.25	1	108.00	112.00	1	6,647	0.02%
2020/01/31	7	115.93	8	119.81	115.50	-1	6,521	-0.02%
2020/01/30	3	122.67	0	0.00	122.50	3	6,415	0.05%
2020/01/20	74	136.00	1	136.50	136.00	73	6,360	1.15%
2020/01/17	1	135.00	5	135.30	135.50	-4	6,369	-0.06%
2020/01/16	2	132.50	3	133.83	134.50	-1	6,364	-0.02%
2020/01/15	4	133.25	7	134.00	132.00	-3	6,397	-0.05%
2020/01/14	8	135.75	7	135.64	136.00	1	6,455	0.02%
2020/01/13	2	132.25	3	132.67	134.50	-1	6,416	-0.02%
2020/01/10	1	129.00	1	129.00	129.00	0	6,453	0.00%
2020/01/09	7	130.71	6	131.00	131.00	1	6,502	0.02%
2020/01/08	1	128.00	8	127.13	127.00	-7	6,533	-0.11%
2020/01/07	7	129.57	6	129.83	129.50	1	6,544	0.02%
2020/01/06	1	133.00	2	132.75	132.00	-1	6,526	-0.02%
2020/01/03	13	133.42	13	134.15	133.00	0	6,586	0.00%
2020/01/02	2	135.00	11	137.45	137.50	-9	6,633	-0.14%
2019/12/31	9	136.83	2	137.25	137.00	7	6,621	0.11%
2019/12/30	3	136.33	2	137.50	136.50	1	6,600	0.02%
2019/12/27	4	135.25	9	136.17	135.00	-5	6,597	-0.08%
2019/12/26	11	135.50	12	134.88	135.50	-1	6,497	-0.02%
2019/12/25	11	129.91	29	130.28	131.50	-18	6,244	-0.29%
2019/12/24	1	125.50	1	125.50	125.00	0	6,056	0.00%
2019/12/23	1	125.00	0	0.00	125.00	1	6,086	0.02%
2019/12/19	4	124.38	2	124.00	124.50	2	6,160	0.03%
2019/12/18	4	125.13	2	126.50	124.00	2	6,181	0.03%
2019/12/17	6	124.92	1	124.50	124.50	5	6,162	0.08%
2019/12/16	0	0.00	8	124.94	125.00	-8	6,203	-0.13%
2019/12/13	4	121.13	7	122.43	123.50	-3	6,311	-0.05%
2019/12/12	3	120.67	1	121.00	121.00	2	6,307	0.03%
2019/12/10	2	121.75	4	122.13	121.50	-2	6,726	-0.03%
2019/12/09	5	123.40	10	124.10	123.00	-5	6,764	-0.07%
2019/12/06	2	123.00	3	122.83	123.00	-1	6,779	-0.01%
2019/12/05	5	123.30	5	124.10	123.00	0	6,943	0.00%
2019/12/03	1	122.50	5	121.80	122.50	-4	7,155	-0.06%
2019/12/02	31	119.65	5	120.00	120.00	26	7,182	0.36%
2019/11/29	6	122.17	2	126.50	122.00	4	7,139	0.06%
2019/11/28	9	125.61	3	126.67	125.50	6	7,159	0.08%
2019/11/27	2	127.00	2	127.00	127.00	0	7,234	0.00%
2019/11/26	6	125.67	11	125.82	126.00	-5	7,256	-0.07%
2019/11/25	21	122.00	1	122.00	122.00	20	7,193	0.28%
2019/11/22	4	122.00	3	121.50	121.00	1	7,273	0.01%
2019/11/21	6	119.92	3	120.83	121.00	3	7,340	0.04%
2019/11/20	2	122.25	1	121.50	121.50	1	7,361	0.01%
2019/11/19	3.4	125.49	4	124.63	125.00	-0.6	7,409	-0.01%
2019/11/18	8	125.44	1	126.00	124.50	7	7,413	0.09%
2019/11/15	2	126.50	3	127.33	126.50	-1	7,478	-0.01%
2019/11/14	2	125.00	6	125.75	126.00	-4	7,486	-0.05%
2019/11/13	1	123.00	2	125.50	125.50	-1	7,477	-0.01%
2019/11/12	4	121.00	8	122.44	124.00	-4	7,479	-0.05%
2019/11/11	2	119.00	2	119.00	117.50	0	7,539	0.00%
2019/11/08	9	119.39	2	119.25	119.00	7	7,534	0.09%
2019/11/07	5	119.00	5	121.40	121.00	0	7,592	0.00%
2019/11/06	11	125.55	5	127.20	125.00	6	7,518	0.08%
2019/11/05	4	132.00	12	133.00	130.50	-8	7,426	-0.11%
2019/11/04	15	133.33	13	134.27	131.00	2	7,382	0.03%
2019/11/01	4	130.38	7	131.07	133.00	-3	7,208	-0.04%
2019/10/31	29	130.57	19	131.58	127.50	10	7,219	0.14%
2019/10/30	0	0.00	1	125.50	125.50	-1	7,228	-0.01%
2019/10/29	4	125.88	2	126.00	126.00	2	7,315	0.03%
2019/10/28	3	129.50	3	129.50	129.50	0	7,375	0.00%
2019/10/24	4	128.25	2	128.25	129.00	2	7,422	0.03%
2019/10/23	6	128.58	4	128.25	128.00	2	7,488	0.03%
2019/10/22	7	131.64	5	131.60	130.50	2	7,499	0.03%
2019/10/21	4	128.13	4	129.50	128.50	0	7,552	0.00%
2019/10/18	4	127.13	4	127.88	127.50	0	7,800	0.00%
2019/10/17	5	123.40	4	123.88	124.50	1	7,819	0.01%
2019/10/16	14	120.79	13	121.85	122.50	1	7,800	0.01%
2019/10/15	2	126.50	0	0.00	123.50	2	7,789	0.03%
2019/10/14	6	127.50	3	127.00	126.50	3	7,838	0.04%
2019/10/09	1	121.00	1	123.50	124.00	0	7,876	0.00%
2019/10/08	8	126.56	5	125.30	125.00	3	7,870	0.04%
2019/10/07	2	129.75	4	130.75	131.50	-2	7,906	-0.03%
2019/10/04	2	129.00	2	128.00	127.50	0	7,970	0.00%
2019/10/03	31	124.16	33	126.09	126.50	-2	7,966	-0.03%
2019/10/02	6	129.00	1	129.50	129.00	5	7,944	0.06%
2019/10/01	5	129.40	1	130.00	129.50	4	7,933	0.05%
2019/09/27	8	125.63	2	126.50	125.50	6	7,941	0.08%
2019/09/26	1	130.50	0	0.00	130.00	1	7,968	0.01%
2019/09/25	6	128.83	3	128.50	128.50	3	8,040	0.04%
2019/09/24	0	0.00	3	129.00	128.50	-3	8,341	-0.04%
2019/09/23	3	130.83	1	130.50	130.50	2	8,363	0.02%
2019/09/19	6	132.42	2	132.50	132.00	4	8,483	0.05%
2019/09/18	10	136.85	4	134.38	134.50	6	8,440	0.07%
2019/09/17	3	139.83	34	139.13	140.00	-31	8,313	-0.37%
2019/09/16	4	136.63	7	138.86	139.00	-3	8,364	-0.04%
2019/09/12	17	134.85	25	136.54	136.00	-8	8,359	-0.10%
2019/09/11	7	129.14	3	130.17	130.00	4	8,218	0.05%
2019/09/10	1	129.50	6	127.67	127.50	-5	8,177	-0.06%
2019/09/09	9	128.39	13	130.46	128.00	-4	8,163	-0.05%
2019/09/06	19	136.24	3	136.50	135.50	16	8,020	0.20%
2019/09/05	3	138.50	8	139.06	139.50	-5	8,001	-0.06%
2019/09/04	3	133.17	0	0.00	134.00	3	7,930	0.04%
2019/09/03	6	132.67	0	0.00	133.50	6	8,053	0.07%
2019/09/02	1	135.50	4	134.25	133.50	-3	8,114	-0.04%
2019/08/30	7	134.57	4	132.50	132.00	3	8,096	0.04%
2019/08/29	1	135.00	3	135.00	136.50	-2	8,041	-0.02%
2019/08/28	15	134.67	0	0.00	135.50	15	8,050	0.19%
2019/08/27	0	0.00	3	135.50	133.50	-3	8,051	-0.04%
2019/08/26	3	132.67	1	132.50	131.50	2	8,014	0.02%
2019/08/23	1	135.50	2	137.50	139.00	-1	7,968	-0.01%
2019/08/22	1	141.00	3	139.67	139.50	-2	7,947	-0.03%
2019/08/21	2	136.50	4	136.38	137.00	-2	7,910	-0.03%
2019/08/20	5	136.60	4	138.38	135.50	1	7,986	0.01%
2019/08/19	3	135.00	5	134.20	134.00	-2	7,943	-0.03%
2019/08/16	3	132.50	2	132.75	131.50	1	7,919	0.01%
2019/08/15	12	131.46	5	131.60	132.50	7	7,896	0.09%
2019/08/14	7	133.86	10	133.80	134.50	-3	7,857	-0.04%
2019/08/13	2	127.00	5	127.80	127.00	-3	7,700	-0.04%
2019/08/12	12	128.58	10	127.10	125.00	2	7,680	0.03%
2019/08/08	9	125.22	5	125.50	126.00	4	7,580	0.05%
2019/08/07	5	122.70	11	123.41	121.50	-6	7,480	-0.08%
2019/08/06	2	116.00	3	118.83	119.00	-1	7,366	-0.01%
2019/08/05	6	118.17	4	116.00	115.50	2	7,333	0.03%
2019/08/02	10	119.25	2	118.75	118.00	8	7,331	0.11%
2019/08/01	8	125.00	17	125.97	126.00	-9	7,255	-0.12%
2019/07/31	16	120.91	1	123.00	120.00	15	6,983	0.21%
2019/07/30	3	117.83	1	119.50	119.50	2	6,906	0.03%
2019/07/29	7	122.21	1	122.50	121.50	6	6,894	0.09%
2019/07/26	0	0.00	3	124.33	124.00	-3	6,936	-0.04%
2019/07/25	4	123.00	5	123.20	123.00	-1	6,856	-0.01%
2019/07/24	2	120.00	1	119.00	120.50	1	6,787	0.01%
2019/07/23	1	118.50	2	118.75	119.50	-1	6,821	-0.01%
2019/07/22	7	119.14	6	120.08	121.50	1	6,689	0.01%
2019/07/19	4	114.38	5	114.90	115.00	-1	6,405	-0.02%
2019/07/18	3	111.50	4	109.38	109.00	-1	6,313	-0.02%
2019/07/17	1	110.00	0.1	110.00	110.00	0.9	6,334	0.01%
2019/07/15	0	0.00	3	112.33	113.00	-3	6,262	-0.05%
2019/07/12	2	110.00	3	109.50	110.00	-1	6,250	-0.02%
2019/07/11	4	107.88	20	107.95	108.50	-16	6,257	-0.26%
2019/07/10	6	103.42	11	103.59	102.50	-5	6,288	-0.08%
2019/07/09	0	0.00	1	99.70	101.00	-1	6,206	-0.02%
2019/07/08	7	99.56	3	99.43	99.10	4	6,186	0.06%
2019/07/04	1	99.70	1	99.90	101.00	0	6,247	0.00%
2019/07/03	1	101.00	0	0.00	99.80	1	6,297	0.02%
2019/07/02	4	102.75	1	103.00	102.50	3	6,275	0.05%
2019/07/01	12	101.92	77	102.86	103.00	-65	6,241	-1.04%
2019/06/28	5	94.74	0	0.00	93.70	5	5,961	0.08%
2019/06/27	4	96.30	1	97.50	95.60	3	6,064	0.05%
2019/06/26	2	94.85	2	94.80	94.80	0	6,140	0.00%
2019/06/25	2	94.70	0	0.00	94.80	2	6,124	0.03%
2019/06/24	1	94.70	2	94.50	94.70	-1	6,214	-0.02%
2019/06/21	12	98.51	10	96.10	95.10	2	6,306	0.03%
2019/06/20	3	97.70	5	97.52	98.50	-2	6,166	-0.03%
2019/06/19	3	93.17	22	94.24	95.70	-19	6,030	-0.32%
2019/06/18	2	91.05	2	91.05	91.40	0	5,919	0.00%
2019/06/17	1	90.00	2	89.45	90.10	-1	5,896	-0.02%
2019/06/14	7	88.49	1	91.40	88.50	6	5,878	0.10%
2019/06/13	6	90.40	1	93.00	90.10	5	5,873	0.09%
2019/06/12	5	90.42	4	91.58	91.70	1	5,956	0.02%
2019/06/11	8	88.63	6	89.45	88.30	2	5,952	0.03%
2019/06/10	10	85.16	9	86.32	87.00	1	5,811	0.02%
2019/06/06	4	83.65	1	82.00	82.00	3	5,772	0.05%
2019/06/05	6	84.70	3	84.93	84.20	3	5,737	0.05%
2019/06/04	6	84.42	1	84.00	83.40	5	5,710	0.09%
2019/06/03	3	84.90	2	85.30	85.90	1	5,677	0.02%
2019/05/31	3	83.97	7	84.69	85.90	-4	5,758	-0.07%
2019/05/30	5	81.90	2	82.20	82.90	3	5,783	0.05%
2019/05/29	1	79.00	3	78.80	80.00	-2	5,862	-0.03%
2019/05/28	2	81.90	1	80.20	80.00	1	5,885	0.02%
2019/05/27	14	81.33	6	81.40	81.70	8	5,889	0.14%
2019/05/24	3	85.93	1	85.90	84.70	2	5,874	0.03%
2019/05/23	5	88.20	6	86.98	86.00	-1	5,909	-0.02%
2019/05/22	5	90.42	4	90.65	88.30	1	5,997	0.02%
2019/05/21	6	89.43	8	90.16	90.60	-2	6,014	-0.03%
2019/05/20	22	87.27	0	0.00	87.60	22	6,031	0.36%
2019/05/17	6	89.35	7	89.57	89.90	-1	5,988	-0.02%
2019/05/16	8	95.69	0	0.00	92.70	8	6,015	0.13%
2019/05/15	0	0.00	7	96.83	97.90	-7	6,111	-0.11%
2019/05/14	7	91.94	3	94.27	94.20	4	6,172	0.06%
2019/05/13	2	92.70	0	0.00	92.80	2	6,252	0.03%
2019/05/10	7	99.43	7	98.21	97.50	0	6,207	0.00%
2019/05/09	5	99.62	10	99.74	98.60	-5	6,259	-0.08%
2019/05/08	9	96.00	5	96.92	97.90	4	6,174	0.06%
2019/05/07	61	95.32	1	94.60	94.60	60	6,146	0.98%
2019/05/06	3	94.57	1	94.80	93.40	2	6,159	0.03%
2019/05/03	0	0.00	2	100.50	100.50	-2	6,090	-0.03%
2019/04/30	1	98.20	0	0.00	99.20	1	6,420	0.02%
2019/04/29	5	100.10	3	99.80	97.50	2	6,528	0.03%
2019/04/26	3	99.90	1	99.40	100.00	2	6,595	0.03%
2019/04/25	2	101.50	1	103.50	102.00	1	6,748	0.01%
2019/04/24	2	102.50	3	102.50	103.50	-1	6,934	-0.01%
2019/04/23	7	104.07	2	103.50	103.50	5	6,876	0.07%
2019/04/22	2	107.00	1	110.50	107.50	1	6,782	0.01%
2019/04/19	1	107.00	1	106.50	107.00	0	6,710	0.00%
2019/04/18	7	109.43	3	108.33	107.50	4	6,646	0.06%
2019/04/17	4	110.25	3	111.50	111.50	1	6,561	0.02%
2019/04/16	11	106.41	15	107.03	109.00	-4	6,455	-0.06%
2019/04/15	1	101.50	0.4	102.00	102.00	0.6	6,270	0.01%
2019/04/12	1	101.50	1	101.50	100.50	0	6,194	0.00%
2019/04/11	3	101.83	1	101.00	101.50	2	6,168	0.03%
2019/04/10	1	99.50	12	102.67	103.50	-11	6,091	-0.18%
2019/04/09	4	101.38	5	100.38	99.70	-1	6,018	-0.02%
2019/04/08	3	100.00	0	0.00	99.40	3	5,901	0.05%
2019/04/03	10	101.30	3	102.00	100.50	7	5,827	0.12%
2019/04/02	6	104.42	4	104.88	104.50	2	5,757	0.03%
2019/04/01	14	105.89	10	103.80	102.50	4	5,726	0.07%
2019/03/29	5	101.94	14	105.68	106.50	-9	5,539	-0.16%
2019/03/28	2	99.60	2	98.20	97.00	0	5,363	0.00%
2019/03/27	4	101.50	6	101.03	99.60	-2	5,392	-0.04%
2019/03/26	5	98.92	7	98.20	98.40	-2	5,369	-0.04%
2019/03/25	2	93.00	0	0.00	93.50	2	5,347	0.04%
2019/03/22	1	97.60	1	97.70	96.10	0	5,353	0.00%
2019/03/20	0	0.00	4	96.75	96.60	-4	5,318	-0.08%
2019/03/18	2	98.25	0	0.00	97.30	2	5,336	0.04%
2019/03/15	3	98.50	7	99.19	98.00	-4	5,323	-0.08%
2019/03/14	2	93.40	7	95.80	96.30	-5	5,242	-0.10%
2019/03/13	1	92.20	0	0.00	92.00	1	5,229	0.02%
2019/03/12	0	0.00	1	94.20	93.50	-1	5,329	-0.02%
2019/03/11	2	92.20	1	94.00	91.60	1	5,409	0.02%
2019/03/08	5	93.32	2	93.20	93.80	3	5,478	0.05%
2019/03/07	1	93.60	1	93.00	93.30	0	5,476	0.00%
2019/03/06	16	91.82	13	91.95	93.00	3	5,457	0.05%
2019/03/05	0	0.00	10	93.80	94.90	-10	5,344	-0.19%
2019/03/04	5	92.66	4	92.73	93.00	1	5,294	0.02%
2019/02/27	2	95.80	5	95.26	95.20	-3	5,163	-0.06%
2019/02/26	4	94.75	1	95.90	94.10	3	5,066	0.06%
2019/02/25	2	94.85	9	95.69	96.50	-7	4,981	-0.14%
2019/02/22	7	93.73	4	93.68	93.50	3	4,873	0.06%
2019/02/21	1	93.00	1	93.50	92.30	0	4,762	0.00%
2019/02/20	4	92.23	2	90.70	90.20	2	4,623	0.04%
2019/02/19	0	0.00	1	89.90	90.00	-1	4,541	-0.02%
2019/02/15	0	0.00	2	88.10	88.20	-2	4,421	-0.05%
2019/02/14	1	87.00	1	86.00	87.00	0	4,304	0.00%
2019/02/13	1	85.40	3	84.90	84.50	-2	4,141	-0.05%
2019/02/12	3	83.53	1	83.20	82.00	2	4,023	0.05%
2019/02/11	4	80.65	1	80.50	80.40	3	3,909	0.08%
2019/01/30	1	80.20	3.5	80.14	80.00	-2.5	3,887	-0.06%
2019/01/28	1	77.50	2	77.80	77.50	-1	3,806	-0.03%
2019/01/25	2	78.70	0	0.00	78.70	2	3,827	0.05%
2019/01/24	6	80.28	1	80.20	80.10	5	3,808	0.13%
2019/01/23	4	81.45	8	82.06	81.50	-4	3,787	-0.11%
2019/01/22	4	79.63	3	79.67	79.50	1	3,554	0.03%
2019/01/21	3	79.17	6	79.00	80.40	-3	3,406	-0.09%
2019/01/18	7	78.34	6	78.10	76.60	1	3,335	0.03%
2019/01/17	4	76.28	4	76.50	74.30	0	3,250	0.00%
2019/01/16	6	72.32	7	73.29	75.70	-1	3,108	-0.03%
2019/01/14	0	0.00	1	68.80	68.00	-1	2,934	-0.03%
2019/01/11	2	69.40	3	69.30	68.70	-1	2,976	-0.03%
2019/01/07	8	69.34	9	69.17	68.60	-1	2,978	-0.03%
2019/01/04	3	64.40	2	64.25	65.30	1	3,006	0.03%
2019/01/02	1	66.90	0	0.00	66.50	1	3,099	0.03%
2018/12/28	1	65.70	0	0.00	65.70	1	3,089	0.03%
2018/12/27	0	0.00	4	66.55	65.40	-4	3,084	-0.13%
2018/12/26	3	65.73	1	64.50	64.50	2	3,070	0.07%
2018/12/25	0	0.00	6	65.97	66.40	-6	3,057	-0.20%
2018/12/24	7	66.57	5	66.54	67.50	2	3,068	0.07%
2018/12/22	3	66.80	1	67.00	66.80	2	3,061	0.07%
2018/12/21	4	65.33	1	65.10	67.50	3	3,076	0.10%
2018/12/20	8	66.53	6	66.62	64.20	2	3,016	0.07%
2018/12/19	9	67.58	12	68.50	67.40	-3	2,947	-0.10%
2018/12/18	10	70.03	3	71.30	68.90	7	2,836	0.25%
2018/12/17	2	76.50	2	75.90	75.70	0	2,734	0.00%
2018/12/14	6	78.15	4	78.10	77.30	2	2,734	0.07%
2018/12/12	0	0.00	3	81.20	81.20	-3	2,686	-0.11%
2018/12/11	8	80.68	3	80.60	81.00	5	2,684	0.19%
2018/12/10	7	75.44	7	77.43	77.50	0	2,655	0.00%
2018/12/07	0	0.00	3	76.30	76.20	-3	2,633	-0.11%
2018/12/06	2	80.45	1	78.50	76.30	1	2,565	0.04%
2018/12/05	18	86.09	16	86.77	82.90	2	2,542	0.08%
2018/12/04	1	80.10	4	84.63	88.10	-3	2,457	-0.12%
2018/12/03	0	0.00	1	79.90	80.10	-1	2,343	-0.04%
2018/11/28	0	0.00	5	73.48	73.80	-5	2,275	-0.22%
2018/11/27	5	73.60	1	73.80	72.60	4	2,265	0.18%
2018/11/23	1	69.00	0	0.00	69.00	1	2,323	0.04%
2018/11/14	1	69.50	1	68.50	70.00	0	2,591	0.00%
2018/11/13	1	68.80	1	67.90	69.00	0	2,634	0.00%
2018/11/09	0	0.00	1	71.00	69.70	-1	2,654	-0.04%
2018/11/06	3	69.87	3	72.70	70.00	0	2,714	0.00%
2018/11/05	2	68.60	1	71.30	72.00	1	2,727	0.04%
2018/11/02	2	68.90	4	69.63	68.90	-2	2,730	-0.07%
2018/11/01	0	0.00	4	62.10	66.00	-4	2,732	-0.15%
2018/10/31	0	0.00	4	60.58	61.90	-4	2,732	-0.15%
2018/10/30	2	57.00	2	57.10	57.90	0	2,716	0.00%
2018/10/29	4	57.10	4	57.55	57.10	0	2,798	0.00%
2018/10/26	9	57.21	0	0.00	56.20	9	2,892	0.31%
2018/10/23	2	68.10	1	69.40	67.50	1	2,860	0.03%
2018/10/17	5	73.92	4	74.60	73.20	1	2,838	0.04%
2018/10/16	0	0.00	1	74.00	74.00	-1	2,861	-0.03%
2018/10/12	5	67.58	1	65.20	69.50	4	2,859	0.14%
2018/10/11	1	70.20	1	71.60	70.20	0	2,793	0.00%
2018/10/09	0	0.00	6	78.53	78.00	-6	2,747	-0.22%
2018/10/08	2	81.80	0	0.00	82.60	2	2,705	0.07%
2018/10/05	1	81.60	0	0.00	81.60	1	2,732	0.04%
2018/10/04	4	85.50	0	0.00	86.70	4	2,713	0.15%
2018/10/02	1	85.40	0	0.00	85.40	1	2,727	0.04%
2018/10/01	0	0.00	10	85.26	88.10	-10	2,723	-0.37%
2018/09/28	0	0.00	1	86.00	86.00	-1	2,749	-0.04%
2018/09/26	0	0.00	2	83.70	83.40	-2	2,725	-0.07%
2018/09/21	0	0.00	2	82.40	82.40	-2	2,722	-0.07%
2018/09/17	2	82.30	0	0.00	82.00	2	2,697	0.07%
2018/09/14	0	0.00	2	83.00	84.40	-2	2,685	-0.07%
2018/09/13	1	81.00	0	0.00	81.00	1	2,676	0.04%
2018/09/12	1	78.00	1	78.50	78.50	0	2,658	0.00%
2018/09/11	1	79.70	0	0.00	77.40	1	2,657	0.04%
2018/09/10	2	76.55	0	0.00	78.00	2	2,613	0.08%
2018/09/07	1	84.40	0	0.00	84.40	1	2,634	0.04%
2018/09/06	2	89.20	0	0.00	88.60	2	2,625	0.08%
2018/09/05	0	0.00	1	90.60	90.30	-1	2,618	-0.04%
2018/09/04	0	0.00	3	90.50	90.60	-3	2,592	-0.12%
2018/08/31	1	88.30	13	88.39	88.80	-12	2,592	-0.46%
2018/08/30	2	88.10	0	0.00	88.40	2	2,579	0.08%
2018/08/29	10	93.50	1	94.30	94.40	9	2,556	0.35%
2018/08/28	1	92.10	0	0.00	92.50	1	2,553	0.04%
2018/08/27	3	90.40	4	92.73	93.00	-1	2,537	-0.04%
2018/08/24	4	88.85	0	0.00	89.50	4	2,561	0.16%
2018/08/23	0	0.00	2	91.50	91.80	-2	2,543	-0.08%
2018/08/22	2	90.50	0	0.00	89.90	2	2,536	0.08%
2018/08/16	1	93.30	0	0.00	91.70	1	2,463	0.04%
2018/08/15	1	92.90	0	0.00	92.90	1	2,455	0.04%
2018/08/13	2	95.20	0	0.00	93.60	2	2,460	0.08%
2018/08/08	0	0.00	1	98.00	98.00	-1	2,384	-0.04%
2018/08/07	1	94.30	0	0.00	94.30	1	2,351	0.04%
2018/08/06	0	0.00	3	96.00	94.90	-3	2,370	-0.13%
2018/08/03	7	94.31	5	95.56	94.10	2	2,562	0.08%
2018/08/02	4	96.60	4	96.70	98.50	0	2,562	0.00%
2018/08/01	0	0.00	7	95.04	96.00	-7	2,486	-0.28%
2018/07/31	5	88.48	8	87.75	88.00	-3	2,416	-0.12%
2018/07/30	0	0.00	1	86.70	85.60	-1	2,440	-0.04%
2018/07/27	1	86.00	2	86.00	86.00	-1	2,466	-0.04%
2018/07/24	1	82.10	0	0.00	83.60	1	2,546	0.04%
2018/07/20	1	85.00	1	84.60	84.80	0	2,676	0.00%
2018/06/22	1	81.20	0	0.00	78.80	1	3,182	0.03%
2018/06/21	1	82.30	0	0.00	81.50	1	3,203	0.03%
2018/06/20	5	82.98	2	81.80	81.00	3	3,247	0.09%
2018/06/19	1	84.00	0	0.00	84.10	1	3,305	0.03%
2018/06/15	2	85.90	0	0.00	84.50	2	3,368	0.06%
2018/06/13	0	0.00	2	89.05	88.50	-2	3,321	-0.06%
2018/06/08	0	0.00	23	88.59	88.60	-23	3,424	-0.67%
2018/06/07	1	87.00	0	0.00	87.00	1	3,381	0.03%
2018/06/06	4	88.43	2	88.30	87.90	2	3,391	0.06%
2018/06/05	3	87.17	8	87.83	87.10	-5	3,351	-0.15%
2018/06/01	0	0.00	10	84.50	84.40	-10	3,287	-0.30%
2018/05/31	0	0.00	2	80.70	80.20	-2	3,243	-0.06%
2018/05/30	10	81.28	1	80.50	80.70	9	3,256	0.28%
2018/05/29	2	85.20	2	83.25	82.80	0	3,291	0.00%
2018/05/28	51	85.26	1	85.00	85.10	50	3,302	1.51%
2018/05/24	1	82.70	1	82.60	82.50	0	3,325	0.00%
2018/05/23	0	83.90	0	0.00	83.90	0	3,379	0.00%
2018/05/17	0	0.00	1	84.30	84.70	-1	3,401	-0.03%
2018/05/15	0	0.00	6	84.65	83.50	-6	3,424	-0.18%
2018/05/14	1	84.00	3	83.20	83.60	-2	3,457	-0.06%
2018/05/11	5	82.26	5	82.06	83.60	0	3,406	0.00%
2018/05/09	1	72.20	0	0.00	72.20	1	3,141	0.03%
2018/05/07	0	0.00	1	69.70	69.50	-1	3,062	-0.03%
2018/05/04	1	71.80	2	70.70	70.50	-1	3,039	-0.03%
2018/05/03	3	73.83	0	0.00	73.30	3	3,006	0.10%
2018/04/27	0	0.00	1	74.80	72.00	-1	2,924	-0.03%
2018/04/26	0	0.00	2	74.70	74.70	-2	2,810	-0.07%
2018/04/25	1	74.30	0	0.00	75.50	1	2,836	0.04%
2018/04/24	0	0.00	1	75.00	76.80	-1	2,821	-0.04%
2018/04/23	3	82.80	1	79.00	78.00	2	2,818	0.07%
2018/04/20	1	84.50	0	0.00	84.10	1	2,781	0.04%
2018/04/19	3	84.43	0	0.00	84.50	3	2,823	0.11%
2018/04/11	1	89.80	0	0.00	89.50	1	2,745	0.04%
2018/04/10	1	91.00	1	92.20	91.00	0	2,771	0.00%
2018/04/09	6	87.50	0	0.00	87.50	6	2,778	0.22%
2018/04/03	2	91.70	2	92.40	91.70	0	2,747	0.00%
2018/04/02	2	94.30	0	0.00	93.20	2	2,772	0.07%
2018/03/30	0	0.00	1	95.90	94.40	-1	2,830	-0.04%
2018/03/29	10	95.00	10	94.60	95.70	0	2,844	0.00%
2018/03/27	1	97.00	0	0.00	96.60	1	2,851	0.04%
2018/03/23	1	95.30	0	0.00	95.10	1	3,061	0.03%
2018/03/22	3	99.83	7	99.27	98.10	-4	3,053	-0.13%
2018/03/21	2	100.50	3	102.33	101.50	-1	3,027	-0.03%
2018/03/20	2	104.75	0	0.00	105.00	2	2,991	0.07%
2018/03/16	3	106.00	2	110.00	110.00	1	3,068	0.03%
2018/03/15	1	107.00	3	106.00	108.00	-2	3,106	-0.06%
2018/03/09	0	0.00	1	102.00	103.00	-1	3,384	-0.03%
2018/03/08	1	103.00	1	102.50	102.50	0	3,408	0.00%
2018/03/06	2	105.50	2	104.00	104.00	0	3,500	0.00%
2018/03/01	0	0.00	1	110.00	109.50	-1	3,489	-0.03%
2018/02/27	1	110.00	0	0.00	109.50	1	3,476	0.03%
2018/02/23	2	112.00	3	109.67	111.00	-1	3,484	-0.03%
2018/02/22	2	107.00	1	105.50	107.00	1	3,427	0.03%
2018/02/21	1	107.00	1	107.50	106.50	0	3,435	0.00%
2018/02/12	1	101.50	2	102.50	102.00	-1	3,415	-0.03%
2018/02/09	0	0.00	1	96.20	101.00	-1	3,417	-0.03%
2018/02/08	3	99.23	2	99.45	99.30	1	3,395	0.03%
2018/02/07	0	0.00	1	98.60	98.10	-1	3,375	-0.03%
2018/02/06	3	95.40	8	96.64	95.40	-5	3,387	-0.15%
2018/02/05	1	100.50	0	0.00	100.50	1	3,360	0.03%
2018/02/02	0	0.00	1	106.50	105.00	-1	3,340	-0.03%
2018/02/01	0	0.00	1	107.50	107.50	-1	3,346	-0.03%
2018/01/31	1	102.00	1	102.50	102.50	0	3,352	0.00%
2018/01/30	5	104.80	2	105.75	103.00	3	3,368	0.09%
2018/01/29	0	0.00	3	105.67	106.50	-3	3,358	-0.09%
2018/01/25	0	0.00	1	100.00	99.50	-1	3,383	-0.03%
2018/01/24	0	0.00	3	99.93	101.50	-3	3,406	-0.09%
2018/01/23	0	0.00	1	100.00	100.50	-1	3,434	-0.03%
2018/01/22	0	0.00	1	101.00	101.50	-1	3,522	-0.03%
2018/01/19	8	100.05	6	99.43	99.10	2	3,508	0.06%
2018/01/18	6	104.75	7	104.50	103.50	-1	3,441	-0.03%
2018/01/17	4	104.50	0	0.00	103.00	4	3,398	0.12%
2018/01/16	2	110.00	1	113.00	110.00	1	3,336	0.03%
2018/01/15	6	112.75	3	112.83	113.00	3	3,331	0.09%
2018/01/09	3	102.00	0	0.00	103.50	3	3,324	0.09%
2018/01/03	0	0.00	4	105.13	104.50	-4	3,380	-0.12%