愛普* (6531)-元富-文心券商分點個股進出

台股 » 個股 » 愛普* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛普*

(6531)

可現股當沖

股價
308.5
漲跌
▲6.0
漲幅
+1.98%
成交量
2,004張
產業
上市半導體類股
608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

愛普* (6531)籌碼相關－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	309.00	7.4	314.63	308.50	-5.4	2,016	-0.27%
2024/11/18	0	296.50	0	0.00	294.00	0	2,032	0.00%
2024/11/15	1	303.00	1	302.00	301.00	0	2,026	0.00%
2024/11/14	7.1	304.32	2	300.00	300.00	5.1	2,037	0.25%
2024/11/13	1	308.00	1	310.50	310.00	0	2,041	0.00%
2024/11/12	4	311.00	5	309.00	309.00	-1	2,070	-0.05%
2024/11/11	0	0.00	1	314.50	316.50	-1	2,078	-0.05%
2024/11/08	2	315.00	1	316.50	313.00	1	2,094	0.05%
2024/11/07	0	0.00	0	318.00	316.00	0	2,132	0.00%
2024/11/06	0	314.00	6.7	317.72	317.50	-6.7	2,157	-0.31%
2024/11/05	0	311.50	0	0.00	309.50	0	2,177	0.00%
2024/11/04	0.1	306.50	0	0.00	306.50	0.1	2,279	0.00%
2024/11/01	2.1	293.41	2	297.25	305.00	0.1	2,289	0.00%
2024/10/30	1	303.50	1	309.50	301.50	0	2,292	0.00%
2024/10/29	5.1	303.44	1	302.50	302.50	4.1	2,302	0.18%
2024/10/25	4.1	314.22	1	311.00	311.00	3.1	2,314	0.13%
2024/10/24	0.4	319.36	3	320.06	316.50	-2.7	2,367	-0.11%
2024/10/21	1	304.50	8	311.94	319.50	-7	2,439	-0.29%
2024/10/18	4	304.87	1	307.50	300.00	3	2,421	0.13%
2024/10/17	2	308.75	2	312.50	308.50	0	2,453	0.00%
2024/10/16	2	305.25	1	307.50	309.00	1	2,471	0.04%
2024/10/15	2	310.50	0	0.00	308.50	2	2,546	0.08%
2024/10/14	0	0.00	2	307.97	311.00	-2	2,546	-0.08%
2024/10/11	0.2	300.50	0	0.00	302.50	0.2	2,567	0.01%
2024/10/09	1.2	298.55	0	0.00	297.00	1.2	2,596	0.05%
2024/10/08	1	299.50	1	301.50	303.50	0	2,653	0.00%
2024/10/07	1	307.00	5	306.20	306.00	-4	2,702	-0.15%
2024/10/04	1	307.00	1	301.00	301.50	0	2,743	0.00%
2024/10/01	1	302.00	0	0.00	299.50	1	2,822	0.04%
2024/09/30	4	305.12	8	303.75	303.50	-4	2,944	-0.13%
2024/09/27	2	308.00	8	308.13	307.50	-6	2,974	-0.20%
2024/09/26	4.1	306.34	3	305.67	303.00	1.1	2,969	0.04%
2024/09/25	5	297.40	3.3	297.57	299.50	1.7	2,931	0.06%
2024/09/24	1	290.90	0	0.00	288.50	1	2,928	0.04%
2024/09/23	3	294.83	3	294.19	293.00	0	2,936	0.00%
2024/09/20	0	291.00	0.1	296.00	288.50	0	2,980	0.00%
2024/09/19	2	286.50	2	286.75	292.00	0	3,037	0.00%
2024/09/18	2.1	287.76	1	285.00	282.00	1.1	3,047	0.04%
2024/09/16	3.1	294.95	6	293.00	291.50	-2.9	3,061	-0.09%
2024/09/13	9	300.28	1	305.50	299.50	8	3,172	0.25%
2024/09/12	4	304.00	1	305.50	301.50	3	3,292	0.09%
2024/09/11	4	303.38	3	301.67	299.50	1	3,278	0.03%
2024/09/10	3.1	307.20	0	0.00	300.00	3.1	3,288	0.09%
2024/09/09	2	307.25	1	312.00	308.50	1	3,299	0.03%
2024/09/06	3	304.17	10	307.60	312.50	-7	3,275	-0.21%
2024/09/05	4	298.25	0	0.00	289.50	4	3,206	0.12%
2024/09/04	6.4	298.57	5	302.90	299.50	1.4	3,183	0.04%
2024/09/03	6	326.17	13	323.96	319.50	-7	3,156	-0.22%
2024/09/02	3	320.17	0	0.00	316.00	3	3,136	0.10%
2024/08/30	6	322.83	31	324.21	323.50	-25	3,144	-0.80%
2024/08/29	35	322.94	0	0.00	323.50	35	3,202	1.09%
2024/08/28	8	321.75	4	322.50	326.00	4	3,165	0.13%
2024/08/27	1.1	311.21	0	0.00	306.50	1.1	3,118	0.04%
2024/08/26	1	311.00	3	310.67	308.50	-2	3,125	-0.06%
2024/08/23	3	306.49	0	0.00	306.50	3	3,141	0.10%
2024/08/22	2	305.50	1	310.00	303.50	1	3,184	0.03%
2024/08/21	0.1	299.50	0	0.00	305.00	0.1	3,187	0.00%
2024/08/20	3.2	304.24	2	307.00	301.50	1.2	3,180	0.04%
2024/08/19	0.1	303.96	1	303.00	303.00	-0.9	3,184	-0.03%
2024/08/16	6.3	301.19	5	303.50	300.50	1.3	3,185	0.04%
2024/08/15	0	299.90	0	0.00	298.50	0	3,176	0.00%
2024/08/14	1	301.00	0	300.50	298.50	1	3,181	0.03%
2024/08/13	0	289.00	0	292.50	291.50	0	3,155	0.00%
2024/08/12	0	288.50	59	290.56	289.50	-59	3,151	-1.87%
2024/08/09	67	290.63	25	294.52	285.00	42	3,153	1.33%
2024/08/08	22	291.36	1	288.50	289.00	21	3,129	0.67%
2024/08/07	0	0.00	13	279.78	288.00	-13	3,098	-0.42%
2024/08/06	1	278.50	0	0.00	262.00	1	3,115	0.03%
2024/08/05	14.2	277.43	1	277.00	277.00	13.2	3,054	0.43%
2024/08/02	18	316.75	5	319.50	307.50	13	3,059	0.42%
2024/08/01	2	325.00	69	327.38	326.50	-67	3,084	-2.17%
2024/07/31	56	320.28	3	318.33	319.00	53	3,108	1.71%
2024/07/30	24	307.19	65	313.51	320.00	-41	3,097	-1.32%
2024/07/29	58.1	318.70	2	312.00	308.00	56.1	3,078	1.82%
2024/07/26	1	323.13	1	331.00	335.00	0	3,019	0.00%
2024/07/23	1.1	347.57	0	0.00	340.50	1.1	3,013	0.04%
2024/07/22	3.1	345.49	1	343.50	341.50	2.1	3,008	0.07%
2024/07/19	2	371.00	2	368.50	365.00	0	2,959	0.00%
2024/07/18	3.1	372.07	2	375.00	370.50	1.1	2,944	0.04%
2024/07/17	1	383.00	0	0.00	385.00	1	2,919	0.04%
2024/07/16	0.3	387.67	1.5	393.47	385.00	-1.2	2,939	-0.04%
2024/07/15	0	374.00	0	0.00	376.00	0	2,918	0.00%
2024/07/12	2.6	383.17	2	378.75	373.50	0.6	2,918	0.02%
2024/07/11	0	0.00	1.1	384.17	382.50	-1.1	2,903	-0.04%
2024/07/10	4	393.75	0	0.00	390.50	4	2,928	0.14%
2024/07/09	1	398.00	0.5	397.09	398.00	0.5	2,888	0.02%
2024/07/08	0.3	386.32	4	393.00	380.00	-3.7	2,847	-0.13%
2024/07/05	3.1	396.37	0.1	395.50	394.50	3	2,814	0.11%
2024/07/04	2.4	404.46	5.2	404.68	402.00	-2.8	2,747	-0.10%
2024/07/03	0	390.00	0.3	390.18	388.50	-0.3	2,640	-0.01%
2024/07/02	0	0.00	3.2	383.42	381.00	-3.2	2,630	-0.12%
2024/07/01	1	385.00	0	0.00	383.00	1	2,626	0.04%
2024/06/28	0.1	387.00	0	0.00	386.50	0.1	2,649	0.00%
2024/06/27	6	384.50	0	0.00	381.50	6	2,652	0.23%
2024/06/26	0	0.00	5	387.90	385.00	-5	2,660	-0.19%
2024/06/25	3.1	375.41	1.7	379.16	391.50	1.4	2,620	0.05%
2024/06/24	1.2	384.60	16.7	382.23	383.50	-15.5	2,560	-0.61%
2024/06/21	4.4	388.75	3	386.00	386.00	1.4	2,552	0.05%
2024/06/20	18.3	392.92	15.2	389.38	385.50	3.1	2,526	0.12%
2024/06/19	11	379.26	7.1	382.10	382.50	3.9	2,408	0.16%
2024/06/18	0.1	357.50	2	358.50	358.50	-1.9	2,294	-0.08%
2024/06/17	1.5	358.17	0	0.00	354.50	1.5	2,312	0.06%
2024/06/14	2	358.75	0.1	359.50	358.00	1.9	2,328	0.08%
2024/06/12	0	345.50	0	0.00	343.50	0	2,352	0.00%
2024/06/11	0	347.50	0	0.00	344.50	0	2,435	0.00%
2024/06/07	0.1	349.52	0	0.00	355.00	0.1	2,512	0.00%
2024/06/06	12	348.71	0	0.00	346.00	12	2,530	0.48%
2024/06/05	0	0.00	0.1	361.00	361.50	-0.1	2,511	0.00%
2024/06/04	5.2	374.97	8	380.13	366.00	-2.8	2,541	-0.11%
2024/06/03	1	354.01	0	0.00	356.50	1	2,526	0.04%
2024/05/31	0	351.50	0	0.00	345.00	0	2,684	0.00%
2024/05/30	1.5	358.27	0	0.00	359.00	1.5	2,728	0.05%
2024/05/28	0	0.00	0.1	364.00	363.00	-0.1	2,975	0.00%
2024/05/27	0.1	348.50	0	0.00	349.00	0.1	3,004	0.00%
2024/05/23	1	340.00	0	0.00	338.50	1	3,091	0.03%
2024/05/21	2	348.46	1.1	344.68	344.50	0.9	3,274	0.03%
2024/05/20	0.1	357.50	1	355.00	352.00	-0.9	3,301	-0.03%
2024/05/17	0.1	349.00	0	0.00	347.00	0.1	3,349	0.00%
2024/05/16	0.3	352.68	0	0.00	354.00	0.3	3,400	0.01%
2024/05/15	1	352.52	1	353.94	351.00	0	3,443	0.00%
2024/05/14	0.1	355.00	0	0.00	354.00	0.1	3,520	0.00%
2024/05/13	0	0.00	2	344.50	346.50	-2	3,562	-0.06%
2024/05/10	1	340.50	2	339.25	342.50	-1	3,599	-0.03%
2024/05/09	3.1	353.32	2	349.50	349.50	1.1	3,574	0.03%
2024/05/08	2	364.28	1	367.50	366.00	1	3,565	0.03%
2024/05/07	1	380.08	0	0.00	366.50	1	3,619	0.03%
2024/05/06	10	393.10	1	387.00	380.50	9	3,673	0.25%
2024/05/03	0	0.00	2	374.00	373.50	-2	3,668	-0.05%
2024/05/02	2	377.98	1	373.50	373.50	1	3,706	0.03%
2024/04/30	2	379.50	1	372.00	380.00	1	3,802	0.03%
2024/04/29	2	379.00	1	376.50	373.00	1	3,844	0.03%
2024/04/26	0	0.00	1	361.50	371.00	-1	3,896	-0.03%
2024/04/24	1	360.00	0	0.00	365.50	1	4,013	0.02%
2024/04/23	0	0.00	1	351.50	354.00	-1	4,086	-0.02%
2024/04/22	0	363.50	2	351.75	345.00	-2	4,172	-0.05%
2024/04/19	2.1	360.57	0	0.00	360.50	2.1	4,317	0.05%
2024/04/18	0	0.00	0.1	383.00	383.00	-0.1	4,479	0.00%
2024/04/17	0.1	383.50	0	0.00	383.00	0.1	4,559	0.00%
2024/04/16	2	377.70	3.1	380.06	384.00	-1.1	4,578	-0.02%
2024/04/15	1	376.10	0	0.00	376.50	1	4,570	0.02%
2024/04/12	1	388.54	0	0.00	388.00	1	4,622	0.02%
2024/04/11	0	0.00	1	392.50	395.00	-1	4,776	-0.02%
2024/04/10	0	0.00	1	398.50	398.50	-1	4,801	-0.02%
2024/04/09	0	0.00	4	398.00	395.00	-4	4,875	-0.08%
2024/04/08	1	402.50	3.1	409.56	402.00	-2.1	4,896	-0.04%
2024/04/03	0.1	414.00	2	413.50	412.00	-1.9	4,898	-0.04%
2024/04/02	5	411.80	2	412.50	408.00	3	4,923	0.06%
2024/04/01	1	408.94	1	408.00	408.00	0	4,955	0.00%
2024/03/29	2.1	400.26	3	397.50	401.50	-0.9	4,973	-0.02%
2024/03/28	0.1	393.50	1	390.50	388.00	-0.9	4,987	-0.02%
2024/03/27	4	393.50	3	396.00	392.00	1	5,034	0.02%
2024/03/26	3	404.57	3.2	398.03	394.00	-0.1	5,043	0.00%
2024/03/25	0	409.00	2	405.00	405.00	-2	5,038	-0.04%
2024/03/22	4	409.38	0.1	412.00	405.00	3.9	5,059	0.08%
2024/03/20	7	401.28	6	395.67	395.00	1	5,142	0.02%
2024/03/19	3.1	402.89	4	406.88	402.50	-0.9	5,223	-0.02%
2024/03/18	0	406.00	6	406.00	407.00	-6	5,232	-0.11%
2024/03/15	4	405.50	2	406.00	406.00	2	5,327	0.04%
2024/03/14	16	409.56	3	411.50	404.50	13	5,365	0.24%
2024/03/13	0.1	417.18	3	409.95	405.00	-2.9	5,337	-0.05%
2024/03/12	0	0.00	0	434.00	431.50	0	5,314	0.00%
2024/03/11	1	438.00	1	441.50	443.00	0	5,379	0.00%
2024/03/08	2.1	435.02	1	432.00	431.00	1.1	5,373	0.02%
2024/03/07	14.1	442.64	1	443.00	435.00	13.1	5,403	0.24%
2024/03/06	32.2	474.72	51	469.53	450.00	-18.8	5,385	-0.35%
2024/03/05	41	489.13	56	491.13	490.00	-15	5,289	-0.28%
2024/03/04	52	490.20	27.3	496.48	491.50	24.7	5,354	0.46%
2024/03/01	38	479.38	9	474.39	477.50	29	5,262	0.55%
2024/02/29	2	447.27	1	451.00	455.00	1	5,158	0.02%
2024/02/27	7	442.93	2	443.75	438.00	5	5,104	0.10%
2024/02/26	4	439.24	2	439.50	436.50	2	5,085	0.04%
2024/02/23	4	444.75	1	454.76	439.50	3	5,116	0.06%
2024/02/22	22	457.32	11	455.86	450.00	11	5,122	0.21%
2024/02/21	1.1	467.09	0	0.00	464.00	1.1	5,064	0.02%
2024/02/20	2	478.50	0	0.00	470.50	2	5,206	0.04%
2024/02/19	0.1	476.85	0	0.00	470.00	0.1	5,224	0.00%
2024/02/16	5	485.10	3	485.50	480.00	2	5,375	0.04%
2024/02/15	6	484.41	3.1	485.06	483.50	2.9	5,427	0.05%
2024/02/05	24.1	513.12	1	513.00	497.00	23.1	5,456	0.42%
2024/02/02	0	0.00	19	525.99	518.00	-19	5,458	-0.35%
2024/02/01	20	515.40	1	526.92	517.00	19	5,464	0.35%
2024/01/31	0.1	526.00	2	525.00	523.00	-1.9	5,549	-0.03%
2024/01/30	1	529.00	1.2	524.36	523.00	-0.2	5,604	0.00%
2024/01/29	2.1	505.56	5	510.39	519.00	-2.9	5,712	-0.05%
2024/01/26	0	493.00	12	494.33	490.50	-12	5,994	-0.20%
2024/01/25	13.1	494.50	0.1	499.43	494.00	13	6,221	0.21%
2024/01/24	6.1	504.79	5.1	502.78	498.00	1	6,216	0.02%
2024/01/23	4.1	520.22	1	530.00	520.00	3.1	6,214	0.05%
2024/01/22	2.1	529.41	3.4	532.29	526.00	-1.3	6,250	-0.02%
2024/01/19	3.1	518.09	3	518.02	519.00	0.1	6,245	0.00%
2024/01/18	5	523.60	6	536.00	516.00	-1	6,244	-0.02%
2024/01/17	13	534.53	4	527.00	534.00	9	6,280	0.14%
2024/01/16	9.1	540.36	7	541.00	544.00	2.1	6,243	0.03%
2024/01/15	8	534.88	11.1	533.05	539.00	-3.1	6,189	-0.05%
2024/01/12	3.3	513.86	12.3	518.22	514.00	-9	6,097	-0.15%
2024/01/11	8	495.00	13.1	495.90	497.50	-5.1	5,954	-0.09%
2024/01/10	3	489.50	3	489.00	489.00	0	5,980	0.00%
2024/01/09	3	488.50	2.1	487.43	485.00	0.9	6,081	0.01%
2024/01/08	4.1	490.01	0	0.00	484.50	4.1	6,191	0.07%
2024/01/05	5.3	487.49	8.1	492.70	498.00	-2.8	6,207	-0.05%
2024/01/04	0.2	465.67	0	0.00	467.00	0.2	6,150	0.00%
2024/01/03	1	463.00	5.7	470.00	472.00	-4.7	6,226	-0.07%
2024/01/02	3	464.17	0	0.00	459.50	3	6,177	0.05%
2023/12/29	3	467.00	4.1	470.12	469.00	-1.1	6,217	-0.02%
2023/12/28	2	465.00	0	0.00	465.50	2	6,290	0.03%
2023/12/27	6.1	470.89	52	469.79	472.00	-45.9	6,397	-0.72%
2023/12/25	6	455.42	5.1	458.96	456.50	0.9	6,524	0.01%
2023/12/22	0	0.00	67	455.04	457.50	-67	6,603	-1.01%
2023/12/21	7	443.50	12	436.63	444.00	-5	6,757	-0.07%
2023/12/20	6	442.00	10	443.25	439.00	-4	6,967	-0.06%
2023/12/19	14	440.04	4	439.13	439.00	10	7,147	0.14%
2023/12/18	1	449.00	0	455.50	449.50	1	7,374	0.01%
2023/12/15	39.2	459.66	41.1	469.58	452.50	-1.9	7,559	-0.03%
2023/12/14	3.1	454.64	3	459.33	460.50	0.1	7,734	0.00%
2023/12/13	46	446.34	0	0.00	446.00	46	7,865	0.58%
2023/12/12	1	436.53	78	447.68	443.50	-77	8,084	-0.95%
2023/12/11	69.1	434.40	0	0.00	430.00	69.1	8,065	0.86%
2023/12/08	1	444.50	61	445.99	440.50	-60	8,053	-0.75%
2023/12/07	64	431.41	1	440.00	436.00	63	8,039	0.78%
2023/12/06	0.2	441.03	0	0.00	436.50	0.2	8,040	0.00%
2023/12/05	1	453.50	0	0.00	452.00	1	8,017	0.01%
2023/12/04	0	0.00	0	468.00	460.00	0	8,050	0.00%
2023/12/01	1	470.00	1	468.50	469.00	0	8,097	0.00%
2023/11/30	1.2	467.54	2	467.75	468.00	-0.8	8,371	-0.01%
2023/11/29	1	464.50	1.2	465.22	471.00	-0.2	8,353	0.00%
2023/11/28	0	436.00	21	446.50	444.50	-21	8,260	-0.25%
2023/11/27	21.2	435.46	3.1	436.46	430.50	18.1	8,247	0.22%
2023/11/24	1.1	446.77	1	447.00	447.00	0.1	8,267	0.00%
2023/11/22	6	453.08	7	453.50	452.50	-1	8,260	-0.01%
2023/11/21	3	458.33	4	450.88	447.50	-1	8,236	-0.01%
2023/11/20	2.1	455.26	3	449.83	449.50	-0.9	8,221	-0.01%
2023/11/17	10.1	450.06	27.2	446.71	456.00	-17.1	8,215	-0.21%
2023/11/16	23.2	437.84	3	438.99	435.00	20.2	8,146	0.25%
2023/11/15	10.1	448.69	8.1	450.87	444.00	1.9	8,111	0.02%
2023/11/14	6	427.25	12.1	431.04	432.50	-6.1	7,988	-0.08%
2023/11/13	4	419.50	12.2	421.74	422.00	-8.2	7,990	-0.10%
2023/11/10	4	405.63	3	407.50	409.50	1	7,913	0.01%
2023/11/09	0	414.00	1	411.50	410.00	-1	7,901	-0.01%
2023/11/08	5	413.60	2	414.50	411.00	3	7,892	0.04%
2023/11/07	8	417.06	32.2	413.48	420.00	-24.2	7,807	-0.31%
2023/11/06	45	412.23	6	409.33	416.00	39	7,822	0.50%
2023/11/03	19	398.58	64.6	401.04	410.00	-45.6	7,733	-0.59%
2023/11/02	20	391.68	17.1	385.95	397.50	2.9	7,425	0.04%
2023/11/01	0	358.75	0	0.00	361.50	0	7,250	0.00%
2023/10/31	12	365.70	3	377.00	357.00	9	7,338	0.12%
2023/10/30	5	374.40	5	372.40	375.50	0	7,436	0.00%
2023/10/27	0	364.00	2	361.50	361.50	-2	7,542	-0.03%
2023/10/26	9	372.55	7	370.29	368.00	2	7,878	0.03%
2023/10/25	2	386.99	5	386.80	382.50	-3	8,188	-0.04%
2023/10/24	1	364.02	1	367.00	368.50	0	8,301	0.00%
2023/10/23	1	366.04	0	0.00	366.00	1	8,311	0.01%
2023/10/20	0	362.00	1	375.50	377.50	-1	8,316	-0.01%
2023/10/19	2.1	368.78	2	374.50	374.50	0.1	8,260	0.00%
2023/10/18	5	374.09	4	376.38	370.00	1	8,229	0.01%
2023/10/17	7	382.57	11	383.91	383.00	-4	8,177	-0.05%
2023/10/16	7	376.78	2	371.50	372.50	5	8,093	0.06%
2023/10/13	3	388.67	0	0.00	390.00	3	7,975	0.04%
2023/10/12	3	382.17	7	383.50	389.50	-4	7,929	-0.05%
2023/10/11	10	379.85	9	383.39	372.00	1	7,905	0.01%
2023/10/06	1	380.50	2	383.25	379.00	-1	7,881	-0.01%
2023/10/05	3.1	384.51	2	388.00	383.50	1.1	7,902	0.01%
2023/10/04	2	382.25	0	0.00	386.00	2	7,885	0.03%
2023/10/03	1	400.50	1	386.50	387.50	0	7,826	0.00%
2023/10/02	5	395.30	4	395.88	396.00	1	7,716	0.01%
2023/09/28	10	383.10	2.1	383.28	383.00	8	7,663	0.10%
2023/09/27	4.1	385.49	4.1	387.46	392.00	-0.1	7,630	0.00%
2023/09/26	17.1	393.34	6.1	389.77	385.50	10.9	7,582	0.14%
2023/09/25	14.1	389.38	17.1	392.65	395.50	-3	7,406	-0.04%
2023/09/22	6	376.75	23	382.00	386.00	-17	7,204	-0.24%
2023/09/21	9.2	377.49	9.3	376.02	382.00	-0.1	7,053	0.00%
2023/09/20	7.1	372.58	4	369.38	373.50	3.1	6,807	0.05%
2023/09/19	13	376.85	12.2	374.94	360.50	0.8	6,628	0.01%
2023/09/18	9	372.84	10.2	372.13	371.50	-1.2	6,398	-0.02%
2023/09/15	8	357.56	11	360.50	363.00	-3	6,188	-0.05%
2023/09/14	5	344.70	10	342.05	348.00	-5	5,976	-0.08%
2023/09/13	5	332.70	4	330.01	331.50	1	5,888	0.02%
2023/09/12	2.1	330.90	4	327.00	327.00	-1.9	5,869	-0.03%
2023/09/11	3	330.67	2	327.25	325.50	1	5,939	0.02%
2023/09/08	2	340.25	3	341.33	339.00	-1	5,925	-0.02%
2023/09/07	3.1	352.39	7	351.07	350.00	-3.9	5,965	-0.07%
2023/09/06	3	353.50	4.3	358.06	351.50	-1.3	5,970	-0.02%
2023/09/05	33.3	363.68	20.1	361.24	354.00	13.1	5,888	0.22%
2023/09/04	0	0.00	5	353.00	353.00	-5	5,656	-0.09%
2023/08/30	3.1	328.49	21	327.26	330.50	-17.9	5,788	-0.31%
2023/08/29	21	319.59	0	0.00	321.50	21	5,893	0.36%
2023/08/28	0	321.00	0	0.00	321.00	0	6,021	0.00%
2023/08/24	1	327.00	0	0.00	328.50	1	6,525	0.02%
2023/08/23	2	324.49	3	329.67	332.00	-1	6,597	-0.01%
2023/08/22	0	0.00	23.3	333.60	329.00	-23.3	6,661	-0.35%
2023/08/21	21.1	321.99	1	324.00	322.00	20.1	6,737	0.30%
2023/08/18	4.2	319.67	2	322.25	315.50	2.2	6,747	0.03%
2023/08/17	17	327.65	18	327.94	334.00	-1	6,739	-0.01%
2023/08/16	6	318.83	10	320.90	321.00	-4	6,719	-0.06%
2023/08/15	7	319.43	4	317.38	317.50	3	6,849	0.04%
2023/08/14	3	313.33	0	0.00	314.50	3	6,979	0.04%
2023/08/11	0	0.00	2	331.75	325.50	-2	6,961	-0.03%
2023/08/10	8.1	332.28	4	340.88	327.00	4.1	6,969	0.06%
2023/08/09	7	357.90	8.1	347.15	345.00	-1.1	6,893	-0.02%
2023/08/08	2	353.25	2	354.00	351.00	0	6,853	0.00%
2023/08/07	11	350.09	14	352.54	356.00	-3	6,835	-0.04%
2023/08/04	17.3	348.41	5	347.40	343.00	12.3	6,781	0.18%
2023/08/02	11.3	364.41	7.1	370.07	348.00	4.2	6,690	0.06%
2023/08/01	14.1	385.08	16	384.19	386.50	-1.9	6,568	-0.03%
2023/07/31	43.2	392.72	35	386.72	381.50	8.2	6,503	0.13%
2023/07/28	12.2	361.85	21	366.37	379.50	-8.8	6,140	-0.14%
2023/07/27	5	325.10	21.1	326.13	345.00	-16.1	5,791	-0.28%
2023/07/26	5.2	313.48	2	317.50	314.00	3.2	5,613	0.06%
2023/07/25	1	311.50	2	313.75	310.50	-1	5,615	-0.02%
2023/07/24	0	304.50	1	300.50	300.00	-1	5,623	-0.02%
2023/07/21	12	301.63	7	297.14	307.50	5	5,689	0.09%
2023/07/20	8.2	306.89	0	0.00	305.50	8.2	5,775	0.14%
2023/07/19	0	0.00	4	317.63	316.50	-4	5,780	-0.07%
2023/07/17	2	308.00	1	311.50	316.50	1	5,838	0.02%
2023/07/14	13	318.08	3.1	327.84	315.00	9.9	5,845	0.17%
2023/07/13	2	325.25	13	327.00	324.50	-11	5,826	-0.19%
2023/07/12	4	324.38	15	326.23	316.00	-11	5,775	-0.19%
2023/07/11	2	323.49	4	325.00	320.50	-2	5,785	-0.03%
2023/07/10	2	320.50	2	320.25	321.00	0	5,805	0.00%
2023/07/07	5.1	308.49	4	310.63	310.00	1.1	5,846	0.02%
2023/07/06	9	316.06	0	0.00	315.00	9	5,865	0.15%
2023/07/05	3	314.50	2	319.75	323.50	1	5,874	0.02%
2023/07/04	7	307.36	8	311.00	316.00	-1	5,886	-0.02%
2023/07/03	1	299.50	2	302.00	301.00	-1	5,901	-0.02%
2023/06/30	1.2	299.54	0	0.00	304.00	1.2	5,996	0.02%
2023/06/29	5	296.50	3	301.00	300.00	2	6,035	0.03%
2023/06/28	11	291.27	0	0.00	291.00	11	6,079	0.18%
2023/06/27	3	295.67	2	293.00	292.50	1	6,179	0.02%
2023/06/26	1	299.07	0	0.00	296.50	1	6,191	0.02%
2023/06/21	1.1	312.52	0	0.00	311.50	1.1	6,270	0.02%
2023/06/20	1	334.00	1	322.50	322.50	0	6,406	0.00%
2023/06/16	6	334.00	0	0.00	331.50	6	6,804	0.09%
2023/06/15	6.4	343.27	23	337.35	337.50	-16.6	7,098	-0.23%
2023/06/14	18	332.00	0	0.00	332.00	18	7,290	0.25%
2023/06/13	1	336.00	1	342.50	337.00	0	7,439	0.00%
2023/06/12	1	336.50	7	334.64	333.00	-6	7,583	-0.08%
2023/06/09	4	327.25	4.3	330.13	325.50	-0.3	7,642	0.00%
2023/06/08	4	331.38	2.2	332.91	323.50	1.8	7,780	0.02%
2023/06/07	3.2	341.21	3	342.17	339.00	0.2	7,849	0.00%
2023/06/06	3	336.83	1	337.00	337.00	2	8,050	0.02%
2023/06/05	4	334.88	2.2	332.91	328.50	1.8	8,003	0.02%
2023/06/02	8	351.44	4	344.88	336.00	4	8,006	0.05%
2023/06/01	6	342.42	5	345.80	348.50	1	7,925	0.01%
2023/05/31	21.2	351.76	27.7	347.51	340.00	-6.5	8,057	-0.08%
2023/05/30	6	332.33	6.1	333.91	332.00	-0.1	7,784	0.00%
2023/05/29	2	323.25	4.1	326.51	328.50	-2.1	7,820	-0.03%
2023/05/26	1	310.00	5	314.20	310.50	-4	7,933	-0.05%
2023/05/25	9	325.78	8.2	325.18	317.50	0.8	8,093	0.01%
2023/05/24	1	311.02	2	309.94	314.50	-1	8,079	-0.01%
2023/05/23	2	306.50	4	309.75	310.00	-2	8,320	-0.02%
2023/05/22	5	306.60	1	310.00	304.50	4	8,621	0.05%
2023/05/19	9	311.50	5	311.20	311.50	4	8,783	0.05%
2023/05/18	4	302.75	5	298.50	304.50	-1	8,778	-0.01%
2023/05/17	0	0.00	1	284.00	284.00	-1	8,712	-0.01%
2023/05/16	0	0.00	1	282.00	280.00	-1	8,767	-0.01%
2023/05/12	2	285.75	25	278.10	286.00	-23	8,969	-0.26%
2023/05/11	25.1	279.80	1	283.50	278.00	24.1	9,121	0.26%
2023/05/10	2	276.00	2	279.50	282.00	0	9,270	0.00%
2023/05/09	0	0.00	4	279.50	277.50	-4	9,322	-0.04%
2023/05/08	4	287.25	3	288.33	283.00	1	9,412	0.01%
2023/05/05	5	286.40	5	285.70	283.00	0	9,555	0.00%
2023/05/03	2	278.26	1	277.00	275.50	1	9,693	0.01%
2023/05/02	1	284.93	2	283.75	283.50	-1	9,732	-0.01%
2023/04/28	2	277.00	0	0.00	279.50	2	9,742	0.02%
2023/04/27	1	266.00	2	275.25	273.50	-1	9,691	-0.01%
2023/04/26	1.2	267.26	2	269.25	271.50	-0.8	9,643	-0.01%
2023/04/25	0.1	279.79	1.2	281.57	272.00	-1	9,564	-0.01%
2023/04/24	0	0.00	3	295.33	290.50	-3	9,456	-0.03%
2023/04/21	0.1	293.62	2	296.00	291.00	-1.9	9,423	-0.02%
2023/04/20	0.1	300.00	1	303.00	301.00	-1	9,374	-0.01%
2023/04/19	2.1	306.51	1	307.50	303.50	1.1	9,346	0.01%
2023/04/18	1	316.50	3	314.83	311.50	-2	9,321	-0.02%
2023/04/17	1	311.50	0	0.00	315.00	1	9,266	0.01%
2023/04/14	3	315.00	1.3	314.73	313.00	1.7	9,239	0.02%
2023/04/13	4.1	314.27	2	315.50	311.00	2.1	9,183	0.02%
2023/04/12	12	324.45	10	324.90	325.50	2	9,112	0.02%
2023/04/11	2	325.00	1	324.50	320.00	1	9,043	0.01%
2023/04/10	2	329.00	3	327.00	326.00	-1	9,013	-0.01%
2023/04/07	7.3	324.32	5	326.60	324.50	2.3	8,947	0.03%
2023/04/06	3	318.17	2.1	320.05	323.00	1	8,877	0.01%
2023/03/31	8.1	315.84	9	318.33	324.00	-1	8,813	-0.01%
2023/03/30	3	312.50	2	313.00	310.50	1	8,695	0.01%
2023/03/29	1	306.03	2	320.00	306.00	-1	8,645	-0.01%
2023/03/28	7	328.21	2	331.75	315.00	5	8,601	0.06%
2023/03/27	2	320.25	1	325.00	316.50	1	8,485	0.01%
2023/03/24	5	334.70	5	336.10	325.50	0	8,469	0.00%
2023/03/23	2	327.75	6	329.17	334.50	-4	8,363	-0.05%
2023/03/22	16	327.06	9	327.33	323.50	7	8,242	0.09%
2023/03/21	17	327.62	48	329.76	325.00	-31	8,118	-0.38%
2023/03/20	45	324.61	28.1	317.66	324.50	17	7,812	0.22%
2023/03/17	44	304.66	46.2	304.86	303.50	-2.2	7,499	-0.03%
2023/03/16	17.1	295.26	11	295.59	296.00	6.1	7,232	0.08%
2023/03/15	12	299.25	16	302.81	295.00	-4	7,106	-0.06%
2023/03/14	7	292.64	7	292.64	289.00	0	6,909	0.00%
2023/03/13	9	288.28	9.1	293.60	297.00	-0.1	6,875	0.00%
2023/03/10	8	290.50	7	293.71	291.50	1	6,741	0.01%
2023/03/09	56	297.70	50.1	299.68	295.00	5.9	6,660	0.09%
2023/03/08	11	283.09	8	284.19	283.50	3	6,405	0.05%
2023/03/07	5	281.40	7	284.86	281.50	-2	6,414	-0.03%
2023/03/06	4	286.97	7	285.86	280.50	-3	6,421	-0.05%
2023/03/03	30	289.18	28	284.25	283.00	2	6,468	0.03%
2023/03/02	5.1	290.90	2	291.25	287.00	3.1	6,412	0.05%
2023/03/01	4.1	289.37	8.1	287.19	290.00	-4	6,335	-0.06%
2023/02/24	15	287.10	15	286.27	283.00	0	6,277	0.00%
2023/02/23	12	284.71	36	284.28	289.50	-24	6,234	-0.38%
2023/02/22	7.2	270.14	6	264.42	266.50	1.1	6,186	0.02%
2023/02/21	4.1	284.43	6	279.83	281.50	-2	6,136	-0.03%
2023/02/20	22.1	271.45	18.7	273.68	280.00	3.3	6,047	0.06%
2023/02/17	13.1	259.84	14.1	256.63	260.00	-1.1	5,796	-0.02%
2023/02/16	73	243.12	97.2	245.15	252.00	-24.2	5,679	-0.43%
2023/02/15	15.2	240.05	18.2	234.47	235.50	-3	5,670	-0.05%
2023/02/14	59	246.53	57	248.85	246.00	2	5,652	0.04%
2023/02/13	25.2	252.32	8.1	251.68	244.00	17.1	5,834	0.29%
2023/02/10	5.2	250.36	7	249.93	247.00	-1.9	5,986	-0.03%
2023/02/09	42	267.38	5	267.10	262.00	37	5,936	0.62%
2023/02/08	15.2	255.96	23.2	263.11	268.00	-8	5,802	-0.14%
2023/02/07	2.1	246.19	2.2	246.39	244.00	-0.1	5,686	0.00%
2023/02/06	6.3	244.84	11	244.64	245.50	-4.8	5,694	-0.08%
2023/02/03	4.2	239.26	10	243.80	247.50	-5.8	5,663	-0.10%
2023/02/02	5	228.40	6	229.50	233.50	-1	5,633	-0.02%
2023/02/01	2	212.00	6	217.00	219.00	-4	5,538	-0.07%
2023/01/31	4	205.88	6	205.33	210.00	-2	5,479	-0.04%
2023/01/30	4	201.38	7	200.86	201.50	-3	5,428	-0.06%
2023/01/17	2	188.00	2	188.00	187.50	0	5,478	0.00%
2023/01/16	2	188.00	2	186.50	188.50	0	5,568	0.00%
2023/01/13	1	185.00	2	188.50	183.00	-1	5,575	-0.02%
2023/01/12	1	191.50	17	190.68	186.00	-16	5,579	-0.29%
2023/01/11	16	189.84	1	189.50	190.00	15	5,572	0.27%
2023/01/10	3	187.67	1	187.00	188.00	2	5,560	0.04%
2023/01/09	1	186.50	2	186.00	186.50	-1	5,541	-0.02%
2023/01/06	2	178.50	1	176.00	182.00	1	5,521	0.02%
2023/01/05	1	175.00	2	177.75	175.00	-1	5,521	-0.02%
2023/01/04	2	175.75	2	174.50	176.00	0	5,547	0.00%
2023/01/03	2	173.75	2	171.75	174.00	0	5,563	0.00%
2022/12/30	1	168.00	2	171.25	165.00	-1	5,557	-0.02%
2022/12/29	2	168.00	2	167.00	168.00	0	5,567	0.00%
2022/12/28	5	167.10	2	168.50	166.50	3	5,593	0.05%
2022/12/27	2	173.50	2	172.25	172.50	0	5,615	0.00%
2022/12/26	2	171.75	1	167.00	170.50	1	5,650	0.02%
2022/12/23	1	170.48	1	167.00	170.00	0	5,678	0.00%
2022/12/22	1	175.00	1	171.00	170.00	0	5,695	0.00%
2022/12/21	1	171.50	1	173.50	172.00	0	5,733	0.00%
2022/12/20	1	184.50	1	173.00	172.00	0	5,756	0.00%
2022/12/19	1	181.00	1	178.50	181.50	0	5,757	0.00%
2022/12/16	2	179.50	3	180.17	181.00	-1	5,766	-0.02%
2022/12/15	1.1	186.59	1	189.00	186.00	0.1	5,749	0.00%
2022/12/14	11	188.41	41	186.27	190.50	-30	5,737	-0.52%
2022/12/13	31	184.53	8	185.06	184.50	23	5,696	0.40%
2022/12/12	2	184.25	2	186.25	186.00	0	5,677	0.00%
2022/12/09	2	187.50	6	188.33	186.50	-4	5,677	-0.07%
2022/12/08	4	189.25	5	190.10	187.00	-1	5,682	-0.02%
2022/12/07	6	190.25	5	191.70	187.50	1	5,668	0.02%
2022/12/06	6	200.67	11	196.64	195.50	-5	5,611	-0.09%
2022/12/05	15	216.03	22	210.09	207.00	-7	5,568	-0.13%
2022/12/02	13	209.35	5	209.20	209.00	8	5,496	0.15%
2022/12/01	3	206.33	2	207.50	206.50	1	5,505	0.02%
2022/11/30	1	201.00	1	198.00	198.00	0	5,487	0.00%
2022/11/29	17	198.21	19	197.05	199.00	-2	5,520	-0.04%
2022/11/28	2	205.00	3	203.83	202.00	-1	5,519	-0.02%
2022/11/25	4	210.75	5	208.50	207.50	-1	5,661	-0.02%
2022/11/24	56	210.72	42	210.19	213.50	14	5,546	0.25%
2022/11/23	1	201.00	1	201.50	199.00	0	5,324	0.00%
2022/11/22	11	200.41	4	197.00	197.00	7	5,282	0.13%
2022/11/21	3.9	208.83	4	206.88	207.00	-0.1	5,187	0.00%
2022/11/18	7	197.14	9	197.22	203.00	-2	5,054	-0.04%
2022/11/17	3	191.33	3	191.66	191.00	0	4,838	0.00%
2022/11/16	4	186.74	7	184.29	192.50	-3	4,733	-0.06%
2022/11/15	4	178.25	4	178.38	180.50	0	4,545	0.00%
2022/11/14	5	180.50	82	181.48	179.50	-77	4,463	-1.72%
2022/11/11	88	177.55	56	180.68	175.50	32	4,397	0.73%
2022/11/10	3	173.83	85	171.11	171.00	-82	4,261	-1.92%
2022/11/09	291	176.57	156	176.65	177.00	135	4,222	3.20%	大買/大賣/鉅額交易
2022/11/08	10	169.75	13	175.27	169.00	-3	4,037	-0.07%
2022/11/07	6	160.75	5	162.60	164.50	1	3,854	0.03%
2022/11/04	6	158.50	3	160.17	158.00	3	3,799	0.08%
2022/11/03	2	158.00	1	160.50	159.00	1	3,761	0.03%
2022/11/02	2	155.75	2	155.25	155.50	0	3,700	0.00%
2022/11/01	1	153.00	1	152.00	153.00	0	3,633	0.00%
2022/10/31	5	146.00	7.4	149.27	151.00	-2.4	3,568	-0.07%
2022/10/28	60	146.75	117	144.08	139.00	-57	3,427	-1.66%	大賣/
2022/10/27	57	144.81	0	0.00	147.00	57	3,392	1.68%
2022/10/26	1	138.50	2	138.00	137.50	-1	3,406	-0.03%
2022/10/25	3	142.50	2	143.50	140.00	1	3,459	0.03%
2022/10/24	4	154.64	3	157.83	150.50	1	3,371	0.03%
2022/10/21	1	151.00	1	151.50	146.00	0	3,305	0.00%
2022/10/20	1	147.50	0	0.00	153.00	1	3,310	0.03%
2022/10/18	1	151.00	2	152.75	152.50	-1	3,327	-0.03%
2022/10/17	1	147.00	1	143.50	149.00	0	3,405	0.00%
2022/10/14	2	148.00	2.3	145.94	147.50	-0.3	3,471	-0.01%
2022/10/13	3	139.67	4	141.75	137.50	-1	3,573	-0.03%
2022/10/12	1	146.00	1	142.00	145.50	0	3,562	0.00%
2022/10/11	1	148.50	1	150.00	146.00	0	3,607	0.00%
2022/10/07	2	160.00	1	160.00	157.00	1	3,625	0.03%
2022/10/05	0	0.00	2	162.00	158.50	-2	3,665	-0.05%
2022/10/04	7	159.50	10	159.30	158.50	-3	3,686	-0.08%
2022/10/03	1	156.00	2	155.50	153.00	-1	3,673	-0.03%
2022/09/30	2	153.00	2	151.75	153.00	0	3,686	0.00%
2022/09/29	1	148.50	3	150.67	147.00	-2	3,690	-0.05%
2022/09/28	1	145.00	0	0.00	146.00	1	3,721	0.03%
2022/09/26	2	153.50	5	151.60	149.00	-3	3,792	-0.08%
2022/09/21	0.2	168.50	2	166.50	168.50	-1.9	3,906	-0.05%
2022/09/19	1	170.00	0.5	169.50	168.50	0.6	3,966	0.01%
2022/09/14	0	0.00	1	173.00	174.50	-1	4,052	-0.02%
2022/09/13	2	179.75	1	174.50	176.50	1	4,056	0.02%
2022/09/08	0	171.50	1	172.50	172.50	-1	4,101	-0.02%
2022/09/07	3.2	173.62	2	172.25	171.00	1.2	4,104	0.03%
2022/09/06	8	183.50	2.9	183.36	178.50	5.2	4,071	0.13%
2022/09/05	2	192.75	1	193.00	190.00	1	4,054	0.02%
2022/09/02	4	207.00	3	204.50	201.00	1	4,027	0.02%
2022/09/01	8	212.38	5	213.70	205.50	3	3,975	0.08%
2022/08/30	0.1	198.00	1	197.50	196.50	-0.9	3,878	-0.02%
2022/08/29	1	196.00	0	0.00	196.00	1	3,916	0.03%
2022/08/26	4.1	206.51	4	209.25	205.00	0.1	3,956	0.00%
2022/08/25	5.1	211.95	3	210.17	208.00	2.1	4,060	0.05%
2022/08/24	1.2	198.07	0	0.00	198.50	1.2	4,090	0.03%
2022/08/23	1	198.00	0	0.00	200.50	1	4,129	0.02%
2022/08/22	2	204.25	6	203.08	200.00	-4	4,201	-0.10%
2022/08/19	4.2	211.15	7	210.79	206.00	-2.9	4,237	-0.07%
2022/08/18	3	210.67	5	209.90	209.00	-2	4,252	-0.05%
2022/08/17	2.2	207.31	0.1	204.00	206.50	2.1	4,228	0.05%
2022/08/16	6.1	205.11	1	208.00	205.00	5.1	4,264	0.12%
2022/08/15	3.3	207.09	2	207.25	210.00	1.3	4,273	0.03%
2022/08/12	5	198.20	7.1	198.35	200.00	-2.1	4,316	-0.05%
2022/08/11	6	190.50	11	189.14	190.00	-5	4,317	-0.12%
2022/08/10	0	0.00	1	187.00	183.00	-1	4,331	-0.02%
2022/08/09	2	190.25	0	0.00	190.50	2	4,396	0.05%
2022/08/08	0.1	189.00	3	190.67	189.50	-2.9	4,566	-0.06%
2022/08/05	16	193.59	17	194.47	193.00	-1	4,787	-0.02%
2022/08/04	4	188.13	3	190.50	191.50	1	4,911	0.02%
2022/08/03	4.1	192.87	5	192.30	189.00	-0.9	4,892	-0.02%
2022/08/02	4.2	191.78	4	192.50	190.50	0.2	4,873	0.00%
2022/08/01	8	204.94	7	204.43	204.00	1	4,837	0.02%
2022/07/29	2	204.25	2	202.75	201.00	0	4,791	0.00%
2022/07/28	4	200.25	4	202.13	198.00	0	4,824	0.00%
2022/07/27	3	199.50	4	200.50	202.00	-1	4,829	-0.02%
2022/07/26	3	199.83	2	201.50	199.50	1	4,878	0.02%
2022/07/22	2	216.75	0	0.00	213.00	2	4,860	0.04%
2022/07/21	17	214.62	14	218.61	219.00	3	4,805	0.06%
2022/07/20	5.1	211.82	4	214.13	212.50	1.1	4,748	0.02%
2022/07/18	2	207.00	1	212.50	207.50	1	4,662	0.02%
2022/07/15	2	204.16	3	203.33	206.00	-1	4,587	-0.02%
2022/07/14	5	198.70	5	198.90	201.50	0	4,559	0.00%
2022/07/13	1.1	196.04	1	199.50	194.50	0.1	4,542	0.00%
2022/07/12	2	187.50	2	190.50	191.00	0	4,551	0.00%
2022/07/08	2	205.00	1	203.00	202.50	1	4,523	0.02%
2022/07/07	11	198.23	10	196.85	199.00	1	4,484	0.02%
2022/07/06	14	194.71	14	196.64	190.50	0	4,453	0.00%
2022/07/05	2	192.25	3	198.67	198.00	-1	4,428	-0.02%
2022/07/04	9	199.50	14	197.36	198.00	-5	4,358	-0.11%
2022/07/01	4.2	206.39	5	206.60	192.50	-0.8	4,302	-0.02%
2022/06/30	0	0.00	32	210.72	209.00	-32	4,206	-0.76%
2022/06/29	4	226.38	1	221.50	227.00	3	4,161	0.07%
2022/06/28	2	223.75	2	226.00	227.00	0	4,153	0.00%
2022/06/27	40.1	234.03	10	232.50	232.50	30.1	4,141	0.73%
2022/06/24	8	223.50	8	224.94	221.00	0	4,098	0.00%
2022/06/23	10	219.75	10	221.65	219.50	0	4,074	0.00%
2022/06/22	2	228.75	0	0.00	216.50	2	4,037	0.05%
2022/06/21	0	0.00	1	236.50	233.00	-1	3,991	-0.03%
2022/06/20	4	242.25	2	248.75	235.00	2	4,000	0.05%
2022/06/17	4	252.88	4	256.63	255.50	0	3,966	0.00%
2022/06/16	1.1	277.23	0	0.00	257.00	1.1	3,957	0.03%
2022/06/15	2	273.50	2	275.50	269.50	0	3,963	0.00%
2022/06/14	9	269.94	8	272.00	271.50	1	3,996	0.03%
2022/06/13	0	0.00	11	280.82	274.00	-11	4,007	-0.27%
2022/06/10	4	297.88	3	298.50	296.50	1	4,041	0.02%
2022/06/09	10	305.00	0	0.00	302.00	10	4,034	0.25%
2022/06/08	17	310.85	16	310.75	307.00	1	4,028	0.02%
2022/06/07	10.2	299.04	12	302.67	302.00	-1.9	3,963	-0.05%
2022/06/06	4	302.63	1	299.00	297.50	3	3,947	0.08%
2022/06/02	19.2	314.72	20.5	306.52	303.50	-1.3	3,947	-0.03%
2022/06/01	7	304.14	8.1	310.08	321.50	-1.1	3,855	-0.03%
2022/05/31	3.2	291.63	5	288.50	292.50	-1.8	3,784	-0.05%
2022/05/30	5.2	289.12	5	288.20	291.50	0.2	3,790	0.01%
2022/05/27	8	279.06	8	276.63	278.50	0	3,785	0.00%
2022/05/26	4	272.63	4	274.88	270.00	0	3,826	0.00%
2022/05/25	1.1	264.68	0	0.00	273.00	1.1	3,845	0.03%
2022/05/24	1.2	275.71	1	264.50	264.50	0.2	3,919	0.01%
2022/05/23	8.1	279.57	8	280.75	277.50	0.1	3,885	0.00%
2022/05/20	9	276.22	9	282.28	278.50	0	3,894	0.00%
2022/05/19	11	270.00	20	273.98	276.00	-9	3,797	-0.24%
2022/05/18	5	276.50	2	275.25	270.00	3	3,717	0.08%
2022/05/17	6	272.17	11	272.41	274.50	-5	3,696	-0.14%
2022/05/16	13	280.23	8	269.44	265.50	5	3,666	0.14%
2022/05/13	12	283.79	6	283.00	284.00	6	3,560	0.17%
2022/05/12	10	276.30	16.1	270.98	283.00	-6.1	3,363	-0.18%
2022/05/11	3	252.83	2	254.25	257.50	1	3,242	0.03%
2022/05/10	5	247.20	3	246.00	250.00	2	3,270	0.06%
2022/05/09	2	242.25	1	244.00	241.00	1	3,308	0.03%
2022/05/06	4.1	244.64	7	247.14	244.00	-3	3,311	-0.09%
2022/05/05	3	267.83	4	267.63	261.00	-1	3,316	-0.03%
2022/05/04	1	258.00	0	0.00	256.00	1	3,295	0.03%
2022/05/03	5	262.60	6	259.75	264.50	-1	3,295	-0.03%
2022/04/29	4	253.13	4	254.88	251.00	0	3,295	0.00%
2022/04/28	4	241.50	3	245.50	247.00	1	3,425	0.03%
2022/04/27	4	237.50	5	237.90	242.00	-1	3,497	-0.03%
2022/04/26	0.1	251.00	0	0.00	247.50	0.1	3,488	0.00%
2022/04/25	1.1	251.19	3	252.00	251.50	-2	3,576	-0.05%
2022/04/22	1.1	271.82	2	268.00	268.00	-0.9	3,585	-0.03%
2022/04/21	1	279.00	0	0.00	279.00	1	3,597	0.03%
2022/04/20	4	275.50	5	274.80	277.50	-1	3,613	-0.03%
2022/04/19	3	273.83	7	275.93	270.50	-4	3,630	-0.11%
2022/04/18	8	273.31	5	274.00	274.50	3	3,637	0.08%
2022/04/15	4.2	268.43	1	265.00	265.00	3.2	3,629	0.09%
2022/04/14	0.1	286.50	1	281.00	281.50	-0.9	3,629	-0.02%
2022/04/13	3	290.33	3	290.17	289.00	0	3,683	0.00%
2022/04/12	3	288.17	2	288.75	285.00	1	3,685	0.03%
2022/04/11	1.1	297.36	1	291.00	285.50	0.1	3,670	0.00%
2022/04/08	2	306.75	1	313.00	307.50	1	3,647	0.03%
2022/04/06	0	0.00	1	319.00	319.00	-1	3,636	-0.03%
2022/04/01	2	310.42	2	315.00	321.00	0	3,713	0.00%
2022/03/31	1	319.00	0	0.00	315.00	1	3,702	0.03%
2022/03/30	1	329.98	1	322.50	322.50	0	3,728	0.00%
2022/03/28	0	0.00	1	317.00	319.50	-1	3,812	-0.03%
2022/03/25	2	331.50	1	339.50	330.00	1	3,875	0.03%
2022/03/23	3	346.17	3	344.17	335.00	0	3,921	0.00%
2022/03/22	2	339.00	2	339.25	335.50	0	3,911	0.00%
2022/03/21	2	337.75	0	0.00	334.00	2	3,934	0.05%
2022/03/18	1.1	324.09	1	327.00	331.50	0.1	3,965	0.00%
2022/03/17	1	330.00	1	335.50	335.00	0	3,950	0.00%
2022/03/16	2	315.75	1	318.50	315.00	1	3,908	0.03%
2022/03/15	2.2	319.22	3	320.17	304.00	-0.8	3,868	-0.02%
2022/03/14	0.1	334.00	0	0.00	333.00	0.1	3,819	0.00%
2022/03/11	1	336.00	0	0.00	337.00	1	3,851	0.03%
2022/03/09	1	338.00	0	0.00	335.00	1	3,975	0.03%
2022/03/08	2.2	346.70	3	341.33	338.00	-0.8	3,974	-0.02%
2022/03/07	4.3	346.93	0	0.00	345.50	4.3	3,956	0.11%
2022/03/04	0	0.00	2	366.50	372.50	-2	3,946	-0.05%
2022/03/03	2	374.50	3	385.00	374.50	-1	4,001	-0.02%
2022/03/02	0.3	377.93	0	0.00	377.00	0.3	4,005	0.01%
2022/03/01	4	386.88	4	378.00	392.00	0	4,088	0.00%
2022/02/25	3	360.33	5	356.20	362.00	-2	4,024	-0.05%
2022/02/24	4.4	358.75	10.1	359.21	343.50	-5.7	4,005	-0.14%
2022/02/22	1	377.50	3	399.50	376.00	-2	3,991	-0.05%
2022/02/21	2	396.00	0	0.00	397.00	2	3,977	0.05%
2022/02/18	2.1	388.21	0	0.00	392.00	2.1	4,015	0.05%
2022/02/17	1	390.00	7	394.00	390.00	-6	4,078	-0.15%
2022/02/16	2	407.25	4	403.50	401.50	-2	4,137	-0.05%
2022/02/15	2	398.00	2.1	387.70	395.00	-0.1	4,200	0.00%
2022/02/14	3.1	375.15	7	387.00	377.50	-3.9	4,226	-0.09%
2022/02/11	0	394.00	11	392.50	391.00	-11	4,311	-0.25%
2022/02/10	3.1	402.33	1	405.50	396.50	2.1	4,501	0.05%
2022/02/09	10	413.80	3	407.33	410.00	7	4,517	0.15%
2022/02/08	7	403.50	7	400.07	400.50	0	4,537	0.00%
2022/02/07	2	392.25	4	396.00	394.00	-2	4,614	-0.04%
2022/01/26	3	398.50	3	400.00	395.00	0	4,811	0.00%
2022/01/25	5.2	408.55	0	0.00	396.00	5.2	4,972	0.10%
2022/01/24	10	407.65	6	404.67	410.00	4	5,086	0.08%
2022/01/21	7.1	422.94	1	413.00	405.00	6.1	5,152	0.12%
2022/01/20	20	443.15	8	443.93	445.00	12	5,258	0.23%
2022/01/19	1	429.50	0	0.00	428.00	1	5,345	0.02%
2022/01/18	12	436.71	4	434.50	435.50	8	5,508	0.15%
2022/01/17	3.1	415.82	1	415.00	414.50	2.1	5,637	0.04%
2022/01/14	1.1	410.98	0	0.00	411.50	1.1	5,954	0.02%
2022/01/13	0	426.00	0	0.00	422.00	0	6,140	0.00%
2022/01/12	0.2	425.50	0	0.00	433.00	0.2	6,196	0.00%
2022/01/11	0.1	434.17	3	426.50	430.00	-2.9	6,247	-0.05%
2022/01/10	3.1	435.62	0	0.00	445.00	3.1	6,396	0.05%
2022/01/07	4.1	442.10	5	448.10	436.00	-0.9	6,406	-0.01%
2022/01/06	45.1	450.75	9	458.78	455.00	36.1	6,392	0.57%
2022/01/05	1	485.50	1	482.50	476.00	0	6,362	0.00%
2022/01/04	0.1	487.00	1	480.50	481.50	-1	6,387	-0.01%
2022/01/03	0.2	491.11	0	0.00	483.00	0.2	6,446	0.00%
2021/12/30	7	496.57	2	499.25	499.00	5	6,486	0.08%
2021/12/28	2	506.00	1	515.00	502.00	1	6,586	0.02%
2021/12/27	4	498.00	1	497.00	500.00	3	6,527	0.05%
2021/12/24	2	497.25	7	501.64	496.00	-5	6,566	-0.08%
2021/12/23	2	499.25	7	500.57	499.00	-5	6,585	-0.08%
2021/12/22	4.1	490.17	2	496.75	487.00	2.1	6,636	0.03%
2021/12/21	12.2	491.69	10	492.20	490.50	2.2	6,667	0.03%
2021/12/20	3	479.11	3	474.00	471.00	0	6,630	0.00%
2021/12/17	3.1	483.00	2	484.75	480.50	1.1	6,627	0.02%
2021/12/16	2	500.98	0	0.00	496.00	2	6,603	0.03%
2021/12/15	3	489.50	1	498.00	493.00	2	6,624	0.03%
2021/12/14	4.1	491.48	3	485.67	481.00	1.1	6,610	0.02%
2021/12/13	3.1	506.65	0	0.00	503.00	3.1	6,625	0.05%
2021/12/10	1	510.00	1	514.00	513.00	0	6,655	0.00%
2021/12/09	2.2	509.86	2	510.00	510.00	0.2	6,733	0.00%
2021/12/08	1	525.00	0	0.00	514.00	1	6,765	0.01%
2021/12/07	25.4	520.53	8	516.25	513.00	17.4	6,754	0.26%
2021/12/06	9.2	534.20	3	534.33	530.00	6.2	6,728	0.09%
2021/12/03	3	530.67	4.5	530.48	546.00	-1.5	6,669	-0.02%
2021/12/02	1	517.96	2	517.50	511.00	-1	6,555	-0.02%
2021/12/01	5.1	516.82	2	514.50	520.00	3.1	6,539	0.05%
2021/11/30	7	510.29	3	515.33	507.00	4	6,554	0.06%
2021/11/29	4	501.88	1	498.50	511.00	3	6,550	0.05%
2021/11/26	3	501.67	4	500.63	492.00	-1	6,532	-0.02%
2021/11/25	12.2	491.45	9	490.56	500.00	3.2	6,510	0.05%
2021/11/24	4	518.00	3	519.67	512.00	1	6,396	0.02%
2021/11/23	8	524.00	11	517.91	515.00	-3	6,404	-0.05%
2021/11/22	9.2	513.28	1	524.00	512.00	8.2	6,408	0.13%
2021/11/19	2	532.50	7.3	535.41	520.00	-5.3	6,369	-0.08%
2021/11/18	2	540.00	4.1	539.10	537.00	-2.1	6,323	-0.03%
2021/11/17	7.1	534.85	3	535.33	532.00	4.1	6,279	0.06%
2021/11/16	4.1	540.48	7	551.00	539.00	-3	6,234	-0.05%
2021/11/15	6.2	556.76	6.4	562.55	553.00	-0.2	6,192	0.00%
2021/11/12	7	554.86	7.2	557.58	550.00	-0.2	6,132	0.00%
2021/11/11	14.4	548.96	11.4	542.86	538.00	3	6,053	0.05%
2021/11/10	5.2	537.30	3	541.67	535.00	2.2	5,973	0.04%
2021/11/09	2.3	554.96	6.4	537.32	547.00	-4.1	5,878	-0.07%
2021/11/08	8	520.63	3	515.33	513.00	5	5,742	0.09%
2021/11/05	4.3	517.35	5	519.20	510.00	-0.8	5,728	-0.01%
2021/11/04	9.3	533.52	8	530.75	516.00	1.3	5,737	0.02%
2021/11/03	23.4	546.91	21	524.71	540.00	2.4	5,727	0.04%
2021/11/02	20.1	599.47	25	585.20	575.00	-4.9	5,537	-0.09%
2021/11/01	11	573.55	9.1	572.99	591.00	2	5,400	0.04%
2021/10/29	19	537.63	19.3	541.56	538.00	-0.3	5,328	-0.01%
2021/10/28	28.1	543.21	28	545.93	544.00	0.1	5,205	0.00%
2021/10/27	17	504.59	16.2	513.82	532.00	0.8	4,986	0.02%
2021/10/26	13.1	500.67	27	490.63	484.50	-13.9	4,843	-0.29%
2021/10/25	23.1	501.96	17	504.15	504.00	6.1	4,700	0.13%
2021/10/22	16	465.50	15.1	465.21	485.00	0.9	4,543	0.02%
2021/10/21	5	443.70	9	440.17	445.50	-4	4,271	-0.09%
2021/10/20	13	397.42	8	399.69	405.00	5	4,118	0.12%
2021/10/19	18.1	389.13	12	392.38	391.50	6.1	4,153	0.15%
2021/10/18	10.4	389.32	3.1	392.99	377.50	7.2	4,151	0.17%
2021/10/06	5	751.40	9.1	757.97	750.00	-4.1	4,104	-0.10%
2021/10/05	3	721.33	1	742.00	736.00	2	4,111	0.05%
2021/10/04	4.1	760.00	6	760.17	707.00	-1.9	4,085	-0.05%
2021/10/01	3.1	738.61	4	741.75	745.00	-1	4,049	-0.02%
2021/09/30	6.1	756.56	4	767.75	766.00	2.1	4,011	0.05%
2021/09/29	4	748.00	3	749.67	733.00	1	3,958	0.03%
2021/09/28	2	795.00	17	795.88	804.00	-15	3,923	-0.38%
2021/09/27	3	791.33	5.1	790.87	791.00	-2.1	3,890	-0.05%
2021/09/24	1	777.85	1	769.00	754.00	0	3,817	0.00%
2021/09/23	8	761.00	5	766.38	761.00	3	3,792	0.08%
2021/09/22	4.1	740.53	5	743.40	737.00	-1	3,759	-0.03%
2021/09/17	1	718.00	6	745.33	758.00	-5	3,732	-0.13%
2021/09/16	3	693.33	9.2	715.03	718.00	-6.2	3,622	-0.17%
2021/09/14	2	685.50	8	688.25	679.00	-6	3,558	-0.17%
2021/09/13	1	677.00	0	0.00	672.00	1	3,550	0.03%
2021/09/10	3	696.67	4	697.00	686.00	-1	3,551	-0.03%
2021/09/08	2	672.50	1	678.82	671.00	1	3,512	0.03%
2021/09/07	6	670.67	4	667.75	663.00	2	3,469	0.06%
2021/09/06	9	667.78	9	673.44	687.00	0	3,473	0.00%
2021/09/03	0	0.00	1	675.00	676.00	-1	3,424	-0.03%
2021/09/02	4	631.25	2	627.00	615.00	2	3,410	0.06%
2021/09/01	3	633.33	3	629.33	632.00	0	3,427	0.00%
2021/08/31	2	616.00	2	615.00	612.00	0	3,422	0.00%
2021/08/27	1	615.00	2	610.50	610.00	-1	3,449	-0.03%
2021/08/26	4	632.25	19	635.11	620.00	-15	3,461	-0.43%
2021/08/25	19	620.89	2.1	616.86	624.00	16.9	3,425	0.49%
2021/08/24	1.1	618.00	1	631.00	606.00	0.1	3,396	0.00%
2021/08/23	4	618.00	1	624.00	617.00	3	3,386	0.09%
2021/08/20	2	599.00	3	590.67	586.00	-1	3,370	-0.03%
2021/08/19	1	609.97	0	0.00	581.00	1	3,359	0.03%
2021/08/18	7	631.43	3	633.00	632.00	4	3,387	0.12%
2021/08/17	2.1	609.19	0	0.00	585.00	2.1	3,426	0.06%
2021/08/16	2	609.48	4	613.50	608.00	-2	3,472	-0.06%
2021/08/13	2	639.50	1	665.00	634.00	1	3,523	0.03%
2021/08/12	1.1	673.10	1	679.00	664.00	0.1	3,550	0.00%
2021/08/11	2	693.99	6	665.33	653.00	-4	3,633	-0.11%
2021/08/10	0	708.50	0	0.00	700.00	0	3,653	0.00%
2021/08/09	4	745.67	1	752.00	719.00	3	3,692	0.08%
2021/08/06	1	747.00	0	0.00	740.00	1	3,707	0.03%
2021/08/05	8	739.75	7	739.57	756.00	1	3,775	0.03%
2021/08/04	10	771.00	6	746.50	743.00	4	3,898	0.10%
2021/08/03	2	789.00	3.4	780.24	794.00	-1.4	3,848	-0.04%
2021/08/02	5	766.80	9	773.56	778.00	-4	3,836	-0.10%
2021/07/30	2	736.50	6	738.18	730.00	-4	3,795	-0.11%
2021/07/29	1	665.05	0	0.00	715.00	1	3,754	0.03%
2021/07/28	8	666.25	2	652.00	650.00	6	3,760	0.16%
2021/07/27	6	739.50	6	734.83	709.00	0	3,771	0.00%
2021/07/26	2	726.00	2	715.00	715.00	0	3,744	0.00%
2021/07/23	1	718.00	0	0.00	713.00	1	3,842	0.03%
2021/07/22	0	0.00	3	732.00	723.00	-3	3,839	-0.08%
2021/07/21	2	721.50	4	726.25	716.00	-2	3,835	-0.05%
2021/07/20	13	738.23	1	748.00	708.00	12	3,804	0.32%
2021/07/19	2	776.00	2	770.50	773.00	0	3,759	0.00%
2021/07/16	4	772.00	4	762.25	754.00	0	3,760	0.00%
2021/07/15	2	757.50	1	770.00	768.00	1	3,722	0.03%
2021/07/14	7	731.43	8	713.63	740.00	-1	3,656	-0.03%
2021/07/13	10	720.60	7	736.14	739.00	3	3,640	0.08%
2021/07/12	0	0.00	2	669.00	672.00	-2	3,544	-0.06%
2021/07/09	1	614.00	0	0.00	611.00	1	3,524	0.03%
2021/07/07	2	639.50	1	631.00	631.00	1	3,607	0.03%
2021/07/06	1	645.00	0	0.00	640.00	1	3,691	0.03%
2021/07/05	1	645.07	0	0.00	660.00	1	3,765	0.03%
2021/07/02	1	615.00	1	625.00	632.00	0	3,784	0.00%
2021/07/01	1	632.00	2	629.00	616.00	-1	3,814	-0.03%
2021/06/29	0	0.00	0.1	646.00	624.00	-0.1	3,955	0.00%
2021/06/28	6	625.33	3	622.00	639.00	3	4,023	0.07%
2021/06/25	4	628.25	5	621.60	620.00	-1	4,110	-0.02%
2021/06/24	3	639.00	3	629.00	632.00	0	4,301	0.00%
2021/06/23	2.1	636.32	4	638.00	639.00	-2	4,489	-0.04%
2021/06/22	2	637.90	1	666.00	621.00	1	4,534	0.02%
2021/06/21	4	660.75	3	655.33	651.00	1	4,574	0.02%
2021/06/18	3.1	683.92	3	676.33	671.00	0.1	4,639	0.00%
2021/06/17	2	662.00	2	672.03	675.00	0	4,711	0.00%
2021/06/16	3	683.67	4	676.25	668.00	-1	4,814	-0.02%
2021/06/15	4	673.73	3	681.00	694.00	1	4,953	0.02%
2021/06/11	1	679.00	1	667.00	658.00	0	5,107	0.00%
2021/06/10	1	659.00	1	661.00	663.00	0	5,129	0.00%
2021/06/09	1	667.00	1	674.00	650.00	0	5,196	0.00%
2021/06/08	1	697.00	0	0.00	670.00	1	5,289	0.02%
2021/06/07	1	691.00	1	692.00	695.00	0	5,344	0.00%
2021/06/02	4	715.50	5	690.40	693.00	-1	5,515	-0.02%
2021/06/01	4	723.50	2	724.00	713.00	2	5,559	0.04%
2021/05/31	9	715.33	9	726.22	716.00	0	5,591	0.00%
2021/05/27	1	690.00	1	698.00	698.00	0	5,669	0.00%
2021/05/26	8	703.50	6	699.50	696.00	2	5,707	0.04%
2021/05/25	2	647.00	2	659.00	690.00	0	5,688	0.00%
2021/05/24	2	605.00	3	616.33	634.00	-1	5,642	-0.02%
2021/05/21	8	605.00	8	601.13	603.00	0	5,628	0.00%
2021/05/20	1	567.00	2	571.00	588.00	-1	5,626	-0.02%
2021/05/19	6	577.67	4	592.00	575.00	2	5,660	0.04%
2021/05/18	2	540.00	2	558.50	569.00	0	5,717	0.00%
2021/05/14	1	620.00	1	600.00	573.00	0	5,769	0.00%
2021/05/13	1	623.00	2	616.00	592.00	-1	5,787	-0.02%
2021/05/12	5	598.40	9	605.78	626.00	-4	5,816	-0.07%
2021/05/11	3	619.67	1	620.00	600.00	2	5,804	0.03%
2021/05/10	2	656.00	2	661.00	664.00	0	5,907	0.00%
2021/05/07	3	638.57	3	633.67	656.00	0	6,009	0.00%
2021/05/06	1	597.00	5	617.80	609.00	-4	6,149	-0.07%
2021/05/05	1	640.97	2	614.50	614.00	-1	6,228	-0.02%
2021/05/04	4.1	651.07	2	651.50	639.00	2.1	6,308	0.03%
2021/05/03	7	727.55	3	716.67	699.00	4	6,363	0.06%
2021/04/29	3	792.33	3	784.00	776.00	0	6,483	0.00%
2021/04/27	1	732.00	1	752.00	743.00	0	6,618	0.00%
2021/04/26	1	760.00	35	736.14	735.00	-34	6,656	-0.51%
2021/04/23	2	734.04	58	746.45	747.00	-56	6,723	-0.83%
2021/04/22	0	0.00	5	731.60	726.00	-5	6,844	-0.07%
2021/04/21	1	714.00	0	0.00	725.00	1	6,931	0.01%
2021/04/20	17	715.12	2	718.50	715.00	15	6,989	0.21%
2021/04/19	2	727.49	1	721.00	721.00	1	7,033	0.01%
2021/04/16	1	763.00	1	750.00	731.00	0	7,048	0.00%
2021/04/15	2	765.50	2	757.00	750.00	0	7,108	0.00%
2021/04/14	23	755.34	2	744.00	756.00	21	7,234	0.29%
2021/04/13	51	760.20	3	783.67	736.00	48	7,384	0.65%
2021/04/12	8.1	797.03	9	769.00	750.00	-0.9	7,378	-0.01%
2021/04/09	4	828.51	0	0.00	792.00	4	7,328	0.05%
2021/04/08	2	876.00	2	873.02	880.00	0	7,242	0.00%
2021/04/07	3	886.33	4.1	879.28	872.00	-1.1	7,215	-0.01%
2021/04/06	3	901.33	4	907.00	886.00	-1	7,193	-0.01%
2021/04/01	4	884.75	5	880.20	879.00	-1	7,169	-0.01%
2021/03/31	5.1	877.14	2	868.00	870.00	3.1	7,138	0.04%
2021/03/30	5	908.20	8	908.63	905.00	-3	7,063	-0.04%
2021/03/29	7	874.71	5	880.20	889.00	2	6,964	0.03%
2021/03/26	12	842.75	17	862.59	872.00	-5	6,769	-0.07%
2021/03/25	2	781.50	4	790.25	793.00	-2	6,581	-0.03%
2021/03/24	3	775.00	3	772.67	777.00	0	6,527	0.00%
2021/03/23	4	766.75	4	773.00	774.00	0	6,484	0.00%
2021/03/22	3	777.33	2	765.00	766.00	1	6,448	0.02%
2021/03/19	3	793.67	1	780.00	780.00	2	6,378	0.03%
2021/03/18	3.1	850.85	3	845.67	818.00	0.1	6,278	0.00%
2021/03/17	4	824.25	5.2	830.27	847.00	-1.2	6,144	-0.02%
2021/03/16	1.1	780.18	5	777.20	770.00	-3.9	5,955	-0.07%
2021/03/15	6.1	796.02	4	782.75	778.00	2.1	5,936	0.03%
2021/03/12	6	776.00	1.2	773.17	781.00	4.8	5,865	0.08%
2021/03/11	3	681.67	8	713.13	743.00	-5	5,754	-0.09%
2021/03/10	3	679.33	5	685.80	676.00	-2	5,705	-0.04%
2021/03/09	5	656.80	2	655.00	673.00	3	5,667	0.05%
2021/03/08	3	667.00	1	685.00	654.00	2	5,646	0.04%
2021/03/05	2	630.00	6	642.83	653.00	-4	5,621	-0.07%
2021/03/04	5	639.20	4	641.75	636.00	1	5,672	0.02%
2021/03/03	3	636.00	4	645.50	648.00	-1	5,672	-0.02%
2021/03/02	4	680.50	7	677.86	646.00	-3	5,630	-0.05%
2021/02/26	8.1	672.92	0	0.00	662.00	8.1	5,618	0.14%
2021/02/25	1	712.00	2	729.50	704.00	-1	5,615	-0.02%
2021/02/24	2.1	726.63	0	0.00	707.00	2.1	5,727	0.04%
2021/02/23	1	754.77	1	750.00	742.00	0	5,844	0.00%
2021/02/22	4	772.50	5	767.80	760.00	-1	5,942	-0.02%
2021/02/19	15	749.67	3	757.67	750.00	12	5,908	0.20%
2021/02/18	4	784.00	5	772.60	770.00	-1	5,889	-0.02%
2021/02/17	4	737.25	7	728.02	747.00	-3	5,819	-0.05%
2021/02/05	3	692.33	3	701.33	686.00	0	5,745	0.00%
2021/02/04	6	691.33	5	691.40	694.00	1	5,759	0.02%
2021/02/03	6	694.35	4	697.00	694.00	2	5,733	0.03%
2021/02/02	6	691.83	4	681.75	698.00	2	5,688	0.04%
2021/02/01	3	661.33	3	657.00	658.00	0	5,639	0.00%
2021/01/29	9	689.67	16	686.56	669.00	-7	5,574	-0.13%
2021/01/28	5	709.40	5	714.40	681.00	0	5,451	0.00%
2021/01/27	0	0.00	1	724.00	724.00	-1	5,249	-0.02%
2021/01/26	5	687.40	7	690.29	659.00	-2	5,115	-0.04%
2021/01/25	6	735.83	5	731.20	703.00	1	4,995	0.02%
2021/01/22	6	701.12	9	726.33	750.00	-3	4,872	-0.06%
2021/01/21	5	643.40	7	650.71	682.00	-2	4,712	-0.04%
2021/01/20	2	587.50	5	615.20	620.00	-3	4,559	-0.07%
2021/01/19	4	631.25	5	642.20	625.00	-1	4,498	-0.02%
2021/01/18	7	619.29	4	615.00	629.00	3	4,433	0.07%
2021/01/15	4	641.50	2	609.00	612.00	2	4,334	0.05%
2021/01/14	7	622.71	13	634.85	638.00	-6	4,174	-0.14%
2021/01/13	2	546.00	8	560.00	583.00	-6	4,006	-0.15%
2021/01/12	3	528.00	3	542.00	530.00	0	3,913	0.00%
2021/01/11	16	527.50	2	525.00	530.00	14	3,853	0.36%
2021/01/08	6	505.83	8	505.81	497.50	-2	3,790	-0.05%
2021/01/07	2	483.75	2	494.00	495.00	0	3,705	0.00%
2021/01/06	1	457.00	5	478.60	479.50	-4	3,575	-0.11%
2021/01/05	1	443.50	3	442.33	437.00	-2	3,391	-0.06%
2021/01/04	1	435.00	1.1	444.38	432.00	-0.1	3,375	0.00%
2020/12/31	1	428.00	0	0.00	425.50	1	3,388	0.03%
2020/12/29	1	420.00	0	0.00	424.00	1	3,400	0.03%
2020/12/28	5	426.50	7	426.57	427.50	-2	3,397	-0.06%
2020/12/25	1	398.00	4	404.88	405.00	-3	3,351	-0.09%
2020/12/24	1	390.00	0	0.00	393.00	1	3,351	0.03%
2020/12/23	1	382.00	3	390.33	399.50	-2	3,389	-0.06%
2020/12/22	2	388.00	0	0.00	379.50	2	3,453	0.06%
2020/12/18	3	395.83	4	404.75	390.50	-1	3,574	-0.03%
2020/12/17	0	0.00	1	402.50	397.50	-1	3,627	-0.03%
2020/12/16	1	411.00	0	0.00	407.50	1	3,731	0.03%
2020/12/15	2	391.00	1	389.00	389.50	1	3,794	0.03%
2020/12/14	4	402.00	4	400.50	397.50	0	3,829	0.00%
2020/12/10	0	0.00	3	418.00	420.00	-3	3,969	-0.08%
2020/12/09	3	431.00	2	435.75	425.00	1	4,058	0.02%
2020/12/08	0	0.00	1	430.00	430.00	-1	4,043	-0.02%
2020/12/04	1	410.04	1	406.00	408.00	0	4,049	0.00%
2020/12/01	5	448.50	2	451.00	426.00	3	4,052	0.07%
2020/11/30	6	453.83	7	449.36	456.00	-1	4,005	-0.02%
2020/11/27	5	428.70	8	431.88	436.00	-3	3,909	-0.08%
2020/11/26	3	421.83	3	416.50	423.50	0	3,889	0.00%
2020/11/25	4	416.00	2	411.75	412.00	2	3,879	0.05%
2020/11/24	4	432.25	0	0.00	423.00	4	3,898	0.10%
2020/11/23	10	439.80	5	436.50	430.50	5	3,863	0.13%
2020/11/20	2	411.86	4.1	417.91	430.00	-2	3,732	-0.05%
2020/11/19	5	392.80	6.1	390.27	392.50	-1.1	3,611	-0.03%
2020/11/18	0	0.00	1	372.00	370.50	-1	3,550	-0.03%
2020/11/17	6	363.50	3	368.50	358.00	3	3,563	0.08%
2020/11/16	1	371.50	4	370.63	371.50	-3	3,583	-0.08%
2020/11/13	3	351.17	8	349.06	356.50	-5	3,617	-0.14%
2020/11/12	8	357.06	3	359.33	345.00	5	3,616	0.14%
2020/11/11	1	341.00	1	345.00	340.50	0	3,598	0.00%
2020/11/10	5	351.20	0	0.00	331.50	5	3,596	0.14%
2020/11/09	2	339.25	6	347.58	358.50	-4	3,548	-0.11%
2020/11/06	4	331.50	3	332.00	326.00	1	3,483	0.03%
2020/11/05	1	320.00	2.1	318.54	315.00	-1.1	3,456	-0.03%
2020/11/04	0	0.00	2	305.00	310.00	-2	3,451	-0.06%
2020/11/03	1	302.00	1	304.50	303.50	0	3,479	0.00%
2020/10/30	1.1	309.00	0	0.00	301.00	1.1	3,570	0.03%
2020/10/29	0	0.00	1.1	310.00	310.50	-1.1	3,620	-0.03%
2020/10/28	3	306.17	1	305.50	304.00	2	3,671	0.05%
2020/10/27	1	294.00	4	310.63	314.50	-3	3,754	-0.08%
2020/10/26	4	310.75	0	0.00	303.00	4	3,855	0.10%
2020/10/23	1	313.00	0	0.00	317.00	1	3,915	0.03%
2020/10/22	1	310.00	0	0.00	312.00	1	3,971	0.03%
2020/10/19	2	310.25	2	314.50	317.50	0	4,122	0.00%
2020/10/16	2	318.50	2	319.25	310.00	0	4,180	0.00%
2020/10/14	1	327.00	0	0.00	324.00	1	4,365	0.02%
2020/10/13	0	0.00	1	333.00	330.00	-1	4,424	-0.02%
2020/10/08	2	351.00	1	347.00	337.50	1	4,608	0.02%
2020/10/07	1	331.50	2	338.50	341.00	-1	4,665	-0.02%
2020/10/06	2	340.75	0	0.00	332.00	2	4,726	0.04%
2020/10/05	1	328.00	0	0.00	335.00	1	4,736	0.02%
2020/09/30	0	0.00	2	324.50	329.00	-2	4,711	-0.04%
2020/09/29	2	328.25	0	0.00	321.50	2	4,685	0.04%
2020/09/28	1	335.00	1	337.50	327.00	0	4,649	0.00%
2020/09/25	0	0.00	4	346.00	333.50	-4	4,594	-0.09%
2020/09/24	4	347.00	2	350.25	342.00	2	4,515	0.04%
2020/09/23	2	364.25	1	375.50	360.00	1	4,459	0.02%
2020/09/22	4	369.50	2	374.00	357.00	2	4,378	0.05%
2020/09/21	3	382.00	6	385.00	385.00	-3	4,312	-0.07%
2020/09/18	1	364.00	9	365.78	375.00	-8	4,200	-0.19%
2020/09/17	2	362.25	3	354.67	354.50	-1	4,108	-0.02%
2020/09/16	7	355.50	4	357.13	354.00	3	4,166	0.07%
2020/09/15	7	347.36	5	340.40	342.50	2	4,139	0.05%
2020/09/14	6	339.08	6	347.50	352.00	0	4,083	0.00%
2020/09/11	2	313.50	4	320.38	326.00	-2	3,975	-0.05%
2020/09/10	5	317.30	3	315.00	315.00	2	3,934	0.05%
2020/09/09	3	312.00	5	322.00	325.00	-2	3,892	-0.05%
2020/09/08	2	314.75	2	331.00	317.00	0	3,867	0.00%
2020/09/07	5	321.70	3	313.17	312.00	2	3,822	0.05%
2020/09/04	3	313.83	3	317.50	323.50	0	3,791	0.00%
2020/09/03	3	316.33	2	318.00	316.00	1	3,744	0.03%
2020/09/02	7	321.29	1.1	314.02	314.00	6	3,715	0.16%
2020/09/01	1	313.50	1	321.50	320.00	0	3,701	0.00%
2020/08/31	3	315.67	3	318.83	316.00	0	3,770	0.00%
2020/08/28	0	0.00	4.2	312.77	324.50	-4.2	3,975	-0.10%
2020/08/27	0	0.00	2	308.75	308.00	-2	4,101	-0.05%
2020/08/25	2	325.25	1	324.00	329.50	1	4,121	0.02%
2020/08/24	5	340.00	3	342.67	336.00	2	4,121	0.05%
2020/08/21	4	308.75	2	310.50	326.00	2	4,064	0.05%
2020/08/20	10	317.90	14	299.50	296.50	-4	4,046	-0.10%
2020/08/19	5	329.90	6	327.67	327.50	-1	3,998	-0.03%
2020/08/18	4	338.00	2	352.89	332.00	2	3,930	0.05%
2020/08/17	2	375.00	0	0.00	368.50	2	3,923	0.05%
2020/08/14	3	382.00	2	379.25	396.00	1	3,926	0.03%
2020/08/13	0	0.00	1	389.00	390.00	-1	3,901	-0.03%
2020/08/12	0	394.50	7	400.50	385.50	-7	3,925	-0.18%
2020/08/11	2	392.25	1	395.00	392.00	1	3,918	0.03%
2020/08/10	2	446.50	1	453.00	436.50	1	3,890	0.03%
2020/08/07	1.1	465.24	2	455.00	442.50	-1	3,908	-0.02%
2020/08/06	9	473.39	3	461.83	452.50	6	3,889	0.15%
2020/08/05	1	438.00	1	442.00	451.00	0	3,848	0.00%
2020/08/04	0	0.00	1	442.00	436.50	-1	3,860	-0.03%
2020/07/31	4	445.88	2	441.50	444.50	2	3,846	0.05%
2020/07/30	4	434.38	4	440.88	436.50	0	3,767	0.00%
2020/07/29	1	385.00	2	400.25	410.50	-1	3,650	-0.03%
2020/07/27	1	410.00	1	406.50	409.00	0	4,160	0.00%
2020/07/24	0	405.00	1	410.50	405.00	-1	4,314	-0.02%
2020/07/23	2.1	426.48	2	426.00	421.50	0.1	4,535	0.00%
2020/07/22	1	420.50	2	421.00	426.50	-1	4,728	-0.02%
2020/07/21	3.1	408.02	2	416.75	409.00	1.1	4,850	0.02%
2020/07/20	6	372.33	5	371.10	383.00	1	4,981	0.02%
2020/07/17	1	378.00	1	378.00	372.50	0	5,000	0.00%
2020/07/16	7	396.04	5	391.50	413.50	2	4,993	0.04%
2020/07/15	2	407.75	1	407.50	394.50	1	4,923	0.02%
2020/07/14	2	468.25	1	512.00	436.50	1	4,931	0.02%
2020/07/13	3	467.50	2	467.50	485.00	1	4,890	0.02%
2020/07/10	3	441.00	0	0.00	441.00	3	4,899	0.06%
2020/07/08	1	465.00	0.1	490.00	490.00	1	5,021	0.02%
2020/06/30	4	404.50	0	0.00	404.50	4	5,367	0.07%
2020/06/29	0.1	449.00	0	0.00	449.00	0.1	5,387	0.00%
2020/06/24	0	0.00	1	498.50	498.50	-1	5,415	-0.02%
2020/06/23	2	440.75	1.1	450.02	453.50	0.9	5,529	0.02%
2020/06/22	1	395.50	3	398.33	412.50	-2	5,502	-0.04%
2020/06/19	1	367.00	0	0.00	375.00	1	5,484	0.02%
2020/06/18	0	0.00	2	338.00	341.00	-2	5,510	-0.04%
2020/06/17	2	320.00	0	0.00	328.00	2	5,531	0.04%
2020/06/05	4.2	277.95	6	275.08	271.50	-1.8	6,129	-0.03%
2020/06/04	5	287.60	6	287.25	286.50	-1	6,105	-0.02%
2020/06/03	7	264.14	5	269.40	273.50	2	5,949	0.03%
2020/06/02	1	247.50	4	247.63	249.00	-3	5,800	-0.05%
2020/06/01	5	218.10	9	224.28	226.50	-4	5,834	-0.07%
2020/05/29	2	207.50	0	0.00	206.00	2	5,830	0.03%
2020/05/28	0	0.00	1	215.00	215.00	-1	5,847	-0.02%
2020/05/27	2	207.50	4	209.88	205.50	-2	5,907	-0.03%
2020/05/26	5	210.90	0	0.00	207.00	5	5,975	0.08%
2020/05/25	2	203.00	3	209.33	214.00	-1	6,207	-0.02%
2020/05/22	3	213.33	2	214.75	207.00	1	6,265	0.02%
2020/05/21	4	209.88	2	209.00	215.00	2	6,264	0.03%
2020/05/20	1	216.50	2	216.75	216.50	-1	6,313	-0.02%
2020/05/19	4	220.50	3	221.33	216.00	1	6,431	0.02%
2020/05/18	2	230.50	0	0.00	223.00	2	6,386	0.03%
2020/05/15	1	231.00	2	235.32	238.00	-1	6,413	-0.02%
2020/05/14	1	235.50	2	227.00	226.00	-1	6,430	-0.02%
2020/05/12	2	211.50	1	207.50	212.00	1	6,472	0.02%
2020/05/11	1	197.00	4	191.88	207.50	-3	6,477	-0.05%
2020/05/08	4	217.50	1	239.00	197.00	3	6,490	0.05%
2020/05/07	0	0.00	1	208.00	218.50	-1	6,493	-0.02%
2020/05/06	0	0.00	2	200.00	199.00	-2	6,513	-0.03%
2020/05/05	2	196.00	0	0.00	194.00	2	6,543	0.03%
2020/05/04	11	202.91	7	202.43	195.00	4	6,577	0.06%
2020/04/30	2	190.25	3	191.67	195.00	-1	6,222	-0.02%
2020/04/29	6	174.50	10	170.85	177.50	-4	6,001	-0.07%
2020/04/28	2	167.50	2	167.50	167.50	0	5,858	0.00%
2020/04/27	21	155.52	16	157.66	159.50	5	5,622	0.09%
2020/04/24	7	141.86	10	144.30	145.00	-3	5,461	-0.05%
2020/04/23	7	132.43	6	131.67	134.00	1	5,351	0.02%
2020/04/22	4	126.88	5	126.40	129.50	-1	5,160	-0.02%
2020/04/21	1	117.00	6	119.50	118.00	-5	5,121	-0.10%
2020/04/20	0	0.00	9	122.67	124.00	-9	5,082	-0.18%
2020/04/17	2	123.75	2	120.50	126.00	0	5,033	0.00%
2020/04/16	4	121.13	5	121.10	121.50	-1	4,954	-0.02%
2020/04/15	1	120.00	2	118.00	116.00	-1	4,911	-0.02%
2020/04/14	5	111.70	5	112.00	114.00	0	4,824	0.00%
2020/04/13	0	0.00	5	103.90	104.00	-5	4,782	-0.10%
2020/04/10	8	99.18	10	98.83	97.70	-2	4,690	-0.04%
2020/04/09	4	99.05	2	98.80	97.50	2	4,661	0.04%
2020/04/08	3	97.90	4	98.18	101.50	-1	4,632	-0.02%
2020/04/07	1	93.90	3	94.70	92.60	-2	4,535	-0.04%
2020/04/06	2	88.30	5	90.70	93.00	-3	4,479	-0.07%
2020/04/01	2	87.55	3	87.93	87.80	-1	4,448	-0.02%
2020/03/31	0	0.00	1	87.00	87.50	-1	4,429	-0.02%
2020/03/30	1	85.00	0	0.00	86.20	1	4,410	0.02%
2020/03/27	5	90.70	32	93.16	87.50	-27	4,383	-0.62%
2020/03/26	16	93.86	3	94.60	95.50	13	4,267	0.30%
2020/03/25	3	89.47	2	88.15	87.00	1	4,228	0.02%
2020/03/23	1	75.20	2	77.95	78.00	-1	4,131	-0.02%
2020/03/20	32	79.38	4	78.88	81.60	28	4,129	0.68%
2020/03/19	1	79.00	2	77.95	74.20	-1	4,055	-0.02%
2020/03/18	6	86.12	3	83.03	82.40	3	4,028	0.07%
2020/03/17	0	0.00	2	86.20	83.10	-2	3,969	-0.05%
2020/03/16	3	102.50	13	97.68	90.10	-10	3,909	-0.26%
2020/03/13	16	98.01	16	98.71	98.20	0	3,824	0.00%
2020/03/12	14	109.43	19	109.18	107.00	-5	3,756	-0.13%
2020/03/11	9	124.56	3	124.83	118.00	6	3,677	0.16%
2020/03/10	6	130.17	6	129.08	131.00	0	3,706	0.00%
2020/03/09	10	127.85	11	130.14	124.50	-1	3,694	-0.03%
2020/03/06	5	136.60	6	137.33	136.00	-1	3,655	-0.03%
2020/03/05	13	135.00	29	134.43	135.00	-16	3,624	-0.44%
2020/03/04	6	126.83	3	127.83	126.50	3	3,567	0.08%
2020/03/03	15	134.27	2	133.50	133.00	13	3,506	0.37%
2020/03/02	16	127.56	3	129.00	128.00	13	3,423	0.38%
2020/02/27	8	128.63	23	131.15	126.50	-15	3,322	-0.45%
2020/02/26	14	140.07	7	141.07	137.50	7	3,207	0.22%
2020/02/25	20	134.25	8	134.50	138.00	12	2,929	0.41%
2020/02/24	6	123.00	2	124.50	125.50	4	2,808	0.14%
2020/02/21	1	125.00	5	125.60	126.50	-4	2,754	-0.15%
2020/02/20	6	123.83	3	119.67	123.00	3	2,624	0.11%
2020/02/19	2	117.00	15	116.07	116.00	-13	2,460	-0.53%
2020/02/18	2	118.00	2	119.50	115.00	0	2,434	0.00%
2020/02/17	5	117.50	0	0.00	115.50	5	2,364	0.21%
2020/02/14	5	110.00	1	116.00	115.50	4	2,307	0.17%
2020/02/13	10	109.00	0	0.00	105.50	10	2,239	0.45%
2020/02/11	5	104.00	0	0.00	103.00	5	2,146	0.23%
2020/02/10	0	0.00	0.4	100.50	100.50	-0.4	2,069	-0.02%
2020/02/07	3	114.17	1	114.00	111.50	2	1,983	0.10%
2020/02/06	0.4	122.50	1	120.00	123.50	-0.7	1,907	-0.03%
2020/02/05	6	117.83	6	117.33	118.50	0	1,842	0.00%
2020/02/04	3	110.00	1	111.50	111.50	2	1,758	0.11%
2020/02/03	0	0.00	2	109.50	111.50	-2	1,721	-0.12%
2020/01/31	5	102.80	5	105.20	109.00	0	1,672	0.00%
2020/01/30	4	111.25	3	112.00	110.00	1	1,596	0.06%
2020/01/20	7	121.29	8	120.75	122.00	-1	1,545	-0.06%
2020/01/17	7	116.07	8	116.94	118.50	-1	1,446	-0.07%
2020/01/16	0	0.00	1	108.00	108.00	-1	1,328	-0.08%
2020/01/15	5	100.08	6	99.65	98.50	-1	1,270	-0.08%
2020/01/14	0	0.00	2	98.70	98.70	-2	1,158	-0.17%
2020/01/09	0	0.00	1	92.00	92.00	-1	1,044	-0.10%
2020/01/08	2	86.70	1	88.00	87.00	1	1,002	0.10%
2020/01/07	0	0.00	1	89.00	89.00	-1	981	-0.10%
2019/12/25	1	87.70	1	87.40	87.20	0	794	0.00%
2019/12/24	1	85.80	2	86.45	87.90	-1	770	-0.13%
2019/12/20	6	82.07	3	84.27	83.70	3	729	0.41%
2019/12/17	1	91.20	5.1	90.01	91.50	-4.1	665	-0.62%
2019/12/16	1	84.50	0	0.00	84.80	1	633	0.16%
2019/12/13	1	82.80	1	83.50	82.90	0	617	0.00%
2019/12/11	2.1	81.90	3	82.97	84.40	-1	577	-0.16%
2019/12/06	1	79.00	1	82.00	79.50	0	504	0.00%
2019/12/05	7	68.53	8	68.54	75.10	-1	469	-0.21%
2019/12/03	2	62.90	2	62.80	64.20	0	263	0.00%
2019/12/02	2	54.70	2	55.05	58.40	0	206	0.00%
2019/11/14	0	0.00	0	46.00	46.00	0	157	-0.03%
2019/09/24	2	48.80	2	47.00	47.00	0	125	0.00%
2019/05/15	0	0.00	1	34.05	34.80	-1	193	-0.52%
2019/04/30	1	42.90	1	42.30	41.95	0	194	0.00%
2019/04/23	0	0.00	2	44.70	44.55	-2	274	-0.73%
2019/04/22	3	46.35	1	45.80	45.15	2	274	0.73%
2019/02/15	0	0.00	4	48.80	47.50	-4	282	-1.41%
2019/02/14	0	0.00	1	50.90	50.50	-1	272	-0.37%
2019/02/13	5	51.34	0	0.00	51.00	5	268	1.86%
2019/01/28	0	0.00	1	49.75	49.35	-1	252	-0.40%
2019/01/04	0	0.00	8	41.90	42.40	-8	202	-3.94%
2019/01/02	0	0.00	2	42.85	42.85	-2	214	-0.93%
2018/12/24	0	0.00	8	44.29	44.70	-8	239	-3.34%
2018/12/22	0	0.00	4	43.90	43.60	-4	239	-1.67%
2018/12/20	0	0.00	2	43.90	43.90	-2	246	-0.81%
2018/12/19	0	0.00	4	45.23	45.30	-4	244	-1.64%
2018/12/13	0	0.00	2	49.00	48.50	-2	252	-0.79%
2018/12/12	0	0.00	1	48.45	48.20	-1	255	-0.39%
2018/12/05	0	0.00	14	51.01	50.80	-14	266	-5.25%
2018/12/03	0	0.00	1	52.40	52.40	-1	277	-0.36%
2018/11/30	0	0.00	1	49.90	49.85	-1	273	-0.36%
2018/11/29	1	48.00	0	0.00	47.80	1	267	0.37%
2018/11/02	4	46.01	0	0.00	45.20	4	307	1.30%
2018/11/01	2	44.30	0	0.00	44.70	2	299	0.67%
2018/10/30	4	41.55	0	0.00	41.95	4	291	1.37%
2018/10/26	0	0.00	1	41.15	40.30	-1	286	-0.35%
2018/10/23	2	44.00	0	0.00	43.60	2	272	0.73%
2018/10/12	4	40.00	4	40.60	43.95	0	244	0.00%
2018/10/11	1	43.00	0	0.00	42.90	1	238	0.42%
2018/10/05	1	48.25	0	0.00	48.65	1	220	0.45%
2018/10/04	0.5	51.10	0	0.00	51.10	0.5	214	0.21%
2018/09/28	1	54.60	0	0.00	54.00	1	201	0.50%
2018/08/15	1	73.00	0	0.00	73.00	1	201	0.50%
2018/05/22	1	90.00	1	94.00	90.00	0	1,525	0.00%
2018/05/21	2	91.65	1	91.50	90.80	1	1,528	0.07%
2018/04/30	2	80.40	0	0.00	80.50	2	1,564	0.13%
2018/04/19	1	88.00	2	87.80	87.80	-1	1,531	-0.07%
2018/04/13	0	0.00	1	91.00	90.90	-1	1,485	-0.07%
2018/04/12	2	91.95	0	0.00	90.90	2	1,512	0.13%
2018/04/10	1	97.70	0	0.00	97.20	1	1,507	0.07%
2018/04/02	0	0.00	2	103.25	104.00	-2	1,527	-0.13%
2018/03/30	2	104.00	0	0.00	102.00	2	1,542	0.13%
2018/03/29	0	0.00	1	106.00	106.00	-1	1,547	-0.06%
2018/03/28	2	100.00	2	103.25	103.00	0	1,571	0.00%
2018/03/27	1	102.00	1	102.00	102.00	0	1,577	0.00%
2018/03/26	9	100.73	14	101.64	102.50	-5	1,626	-0.31%
2018/03/23	9	98.83	9	100.08	97.80	0	1,592	0.00%
2018/03/22	15	112.30	10	113.75	105.00	5	1,547	0.32%
2018/03/21	9	118.33	7	119.07	116.50	2	1,499	0.13%
2018/03/20	9	119.28	11	118.55	117.00	-2	1,455	-0.14%
2018/03/19	3	122.17	28	118.18	118.00	-25	1,420	-1.76%
2018/03/16	9	112.39	1	113.00	117.50	8	1,322	0.60%
2018/03/15	2	110.00	3	108.00	107.00	-1	1,255	-0.08%
2018/03/13	6	106.00	4	106.00	103.00	2	1,229	0.16%
2018/03/12	1	102.00	9	103.11	101.50	-8	1,192	-0.67%
2018/03/09	6	101.00	16	101.19	101.50	-10	1,174	-0.85%
2018/03/06	11	96.68	0	0.00	101.50	11	995	1.10%
2018/02/27	1	98.00	1	95.10	94.40	0	913	0.00%
2018/02/26	0	0.00	1	91.70	96.00	-1	903	-0.11%
2018/02/23	0	0.00	1	89.00	88.80	-1	878	-0.11%
2018/02/07	1	87.00	0	0.00	85.20	1	842	0.12%
2018/02/05	1	90.50	0	0.00	90.40	1	825	0.12%
2018/02/02	0	0.00	1	93.40	93.40	-1	815	-0.12%
2018/02/01	1	92.10	2	93.55	97.00	-1	796	-0.13%
2018/01/30	1	89.00	0	0.00	88.30	1	735	0.14%
2018/01/19	2	87.75	0	0.00	87.50	2	733	0.27%
2018/01/18	1	89.70	0	0.00	88.80	1	730	0.14%
2018/01/10	1	90.00	0	0.00	90.00	1	755	0.13%
2018/01/09	0	0.00	1	91.60	91.60	-1	753	-0.13%
2018/01/08	1	89.60	5	91.50	91.50	-4	754	-0.53%
2018/01/05	0	0.00	2	94.50	93.80	-2	724	-0.28%
2018/01/04	8	95.69	2	95.40	96.10	6	713	0.84%