愛普* (6531)-台新-中壢券商分點個股進出

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
340.0
漲跌
▲30.5
漲幅
+9.85%
成交量
7,986張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

愛普* (6531)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1.1	323.95	2.2	331.32	340.00	-1.1	1,592	-0.07%
2024/12/16	0	0.00	1	317.00	309.50	-1	1,510	-0.07%
2024/12/12	0.1	317.50	1	319.50	317.00	-1	1,539	-0.06%
2024/12/11	2	312.25	0	0.00	311.00	2	1,561	0.13%
2024/12/10	1	315.50	2	317.25	315.50	-1	1,555	-0.06%
2024/12/06	0	0.00	10	318.90	317.50	-10	1,611	-0.62%
2024/12/05	1	313.00	26	318.33	318.50	-25	1,667	-1.50%
2024/12/04	1	311.50	6	310.75	311.50	-5	1,680	-0.30%
2024/12/03	7	304.71	1	306.50	303.50	6	1,712	0.35%
2024/12/02	2	303.50	2	305.00	303.50	0	1,797	0.00%
2024/11/28	1	295.00	1	294.00	295.00	0	1,858	0.00%
2024/11/26	10	310.00	0	0.00	309.00	10	1,989	0.50%
2024/11/25	0	0.00	5	313.50	312.50	-5	2,007	-0.25%
2024/11/22	0	0.00	2	311.00	308.00	-2	2,014	-0.10%
2024/11/21	8	311.63	8.1	309.52	308.50	-0.1	2,016	0.00%
2024/11/20	1	304.00	1	302.50	302.50	0	2,010	0.00%
2024/11/19	1	304.00	12	299.83	304.00	-11	2,028	-0.54%
2024/11/18	11.1	294.05	0	0.00	294.00	11.1	2,032	0.55%
2024/11/15	2	301.00	0	0.00	301.00	2	2,026	0.10%
2024/11/14	0	302.50	3	306.83	300.00	-3	2,037	-0.15%
2024/11/13	0	0.00	5	313.50	310.00	-5	2,041	-0.24%
2024/11/12	10	309.50	0	0.00	309.00	10	2,070	0.48%
2024/11/11	5	312.80	1	315.50	316.50	4	2,078	0.19%
2024/11/08	15	313.33	1	316.00	313.00	14	2,094	0.67%
2024/11/07	6	316.00	1	316.50	316.00	5	2,132	0.23%
2024/11/06	1	315.50	1	319.00	317.50	0	2,157	0.00%
2024/11/05	1	311.00	5	316.50	309.50	-4	2,177	-0.18%
2024/11/04	1	304.50	1	308.00	306.50	0	2,279	0.00%
2024/11/01	1	305.00	1	299.50	305.00	0	2,289	0.00%
2024/10/30	7	301.93	12	308.17	301.50	-5	2,292	-0.22%
2024/10/29	10	301.25	3	304.17	302.50	7	2,302	0.30%
2024/10/28	1	309.00	1	315.00	309.00	0	2,302	0.00%
2024/10/25	1	311.50	0	0.00	311.00	1	2,314	0.04%
2024/10/24	0	0.00	1	318.00	316.50	-1	2,367	-0.04%
2024/10/23	0	0.00	1.1	319.05	317.00	-1.1	2,360	-0.04%
2024/10/22	6	313.50	12	318.51	319.00	-6	2,394	-0.25%
2024/10/21	3	321.67	1	318.00	319.50	2	2,439	0.08%
2024/10/18	0	0.00	1	303.50	300.00	-1	2,421	-0.04%
2024/10/17	5	309.00	0	0.00	308.50	5	2,453	0.20%
2024/10/16	1	310.00	0	0.00	309.00	1	2,471	0.04%
2024/10/14	1	311.00	16	308.19	311.00	-15	2,546	-0.59%
2024/10/11	2	303.25	2	302.50	302.50	0	2,567	0.00%
2024/10/09	13.4	302.19	1	297.00	297.00	12.4	2,596	0.48%
2024/10/08	1.2	302.03	1	300.50	303.50	0.2	2,653	0.01%
2024/10/07	2	304.75	32	306.69	306.00	-30	2,702	-1.11%
2024/10/04	3	302.33	1	304.00	301.50	2	2,743	0.07%
2024/10/01	1	299.00	1	299.50	299.50	0	2,822	0.00%
2024/09/30	6	304.17	0	0.00	303.50	6	2,944	0.20%
2024/09/27	3	309.83	4.1	307.88	307.50	-1.1	2,974	-0.04%
2024/09/26	6	306.00	5	305.20	303.00	1	2,969	0.03%
2024/09/25	3	298.17	10	298.45	299.50	-7	2,931	-0.24%
2024/09/24	3	287.83	11	285.91	288.50	-8	2,928	-0.27%
2024/09/23	11	293.50	1	297.00	293.00	10	2,936	0.34%
2024/09/20	1	296.50	2	293.00	288.50	-1	2,980	-0.03%
2024/09/19	3	290.67	10	290.70	292.00	-7	3,037	-0.23%
2024/09/18	9.2	284.28	1	283.50	282.00	8.2	3,047	0.27%
2024/09/16	7	292.43	1	291.00	291.50	6	3,061	0.20%
2024/09/13	3	303.17	3	299.67	299.50	0	3,172	0.00%
2024/09/12	2	305.50	1	301.50	301.50	1	3,292	0.03%
2024/09/11	1	300.50	3	301.50	299.50	-2	3,278	-0.06%
2024/09/10	23	306.04	5.1	305.05	300.00	18	3,288	0.55%
2024/09/09	6	308.08	3	309.00	308.50	3	3,299	0.09%
2024/09/06	10	307.60	12	308.21	312.50	-2	3,275	-0.06%
2024/09/05	2.1	298.84	1	304.00	289.50	1.1	3,206	0.03%
2024/09/04	47	300.74	8	299.19	299.50	39	3,183	1.23%
2024/09/03	7	325.43	17	328.97	319.50	-10	3,156	-0.32%
2024/09/02	2	323.50	0	0.00	316.00	2	3,136	0.06%
2024/08/30	12	322.13	0	0.00	323.50	12	3,144	0.38%
2024/08/29	2	323.00	1	321.50	323.50	1	3,202	0.03%
2024/08/28	6	311.33	20.1	314.92	326.00	-14.1	3,165	-0.45%
2024/08/27	14	307.29	0	0.00	306.50	14	3,118	0.45%
2024/08/26	1	310.00	3	310.67	308.50	-2	3,125	-0.06%
2024/08/23	2	299.25	5	303.60	306.50	-3	3,141	-0.10%
2024/08/22	6	305.83	1	308.00	303.50	5	3,184	0.16%
2024/08/21	4	307.50	5	305.20	305.00	-1	3,187	-0.03%
2024/08/20	2	305.75	1	305.00	301.50	1	3,180	0.03%
2024/08/16	5	301.60	0	0.00	300.50	5	3,185	0.16%
2024/08/14	1	301.00	3	299.50	298.50	-2	3,181	-0.06%
2024/08/09	4	289.25	5	292.70	285.00	-1	3,153	-0.03%
2024/08/08	11	292.45	8.1	288.52	289.00	2.9	3,129	0.09%
2024/08/07	0	0.00	1.1	271.18	288.00	-1.1	3,098	-0.04%
2024/08/06	1	275.00	4	256.13	262.00	-3	3,115	-0.10%
2024/08/05	2.2	277.00	0	0.00	277.00	2.2	3,054	0.07%
2024/08/02	8.1	316.55	7	316.50	307.50	1.1	3,059	0.04%
2024/08/01	2	326.00	2	333.00	326.50	0	3,084	0.00%
2024/07/31	8.4	318.87	8	317.69	319.00	0.4	3,108	0.01%
2024/07/30	2.1	313.23	2.1	317.90	320.00	0	3,097	0.00%
2024/07/29	21.1	318.22	41	314.85	308.00	-19.9	3,078	-0.65%
2024/07/26	7	327.79	6	329.58	335.00	1	3,019	0.03%
2024/07/23	1	340.50	1	340.50	340.50	0	3,013	0.00%
2024/07/22	4.1	342.17	2	338.75	341.50	2.1	3,008	0.07%
2024/07/19	5	371.40	5	375.90	365.00	0	2,959	0.00%
2024/07/18	4	372.50	2	371.00	370.50	2	2,944	0.07%
2024/07/17	6.1	385.08	6	385.50	385.00	0.1	2,919	0.00%
2024/07/16	7	388.79	9.1	388.34	385.00	-2.1	2,939	-0.07%
2024/07/15	0	0.00	0.2	374.00	376.00	-0.2	2,918	-0.01%
2024/07/12	6.1	379.42	6	379.33	373.50	0.1	2,918	0.00%
2024/07/11	1	383.00	1	382.50	382.50	0	2,903	0.00%
2024/07/10	13.1	393.00	8	391.25	390.50	5.1	2,928	0.17%
2024/07/09	10	392.70	9	386.86	398.00	1	2,888	0.03%
2024/07/08	4	385.50	26	389.02	380.00	-22	2,847	-0.77%
2024/07/05	12	397.92	14	400.36	394.50	-2	2,814	-0.07%
2024/07/04	29	405.07	13.1	402.22	402.00	15.9	2,747	0.58%
2024/07/03	4	387.38	2	390.25	388.50	2	2,640	0.08%
2024/06/28	1	389.00	1	386.50	386.50	0	2,649	0.00%
2024/06/27	3	382.33	1.2	385.75	381.50	1.8	2,652	0.07%
2024/06/26	0.2	387.23	2	384.50	385.00	-1.8	2,660	-0.07%
2024/06/25	21	375.89	4	385.38	391.50	17	2,620	0.65%
2024/06/24	2	382.25	0	0.00	383.50	2	2,560	0.08%
2024/06/21	4.1	388.17	1	386.53	386.00	3.1	2,552	0.12%
2024/06/20	13.1	392.74	17.2	391.04	385.50	-4.1	2,526	-0.16%
2024/06/19	21	385.63	13.7	381.07	382.50	7.4	2,408	0.31%
2024/06/17	1.1	357.97	0.1	359.00	354.50	1	2,312	0.04%
2024/06/14	2	359.50	5.4	359.07	358.00	-3.4	2,328	-0.15%
2024/06/13	1.1	344.05	1	352.50	351.50	0.1	2,331	0.00%
2024/06/11	3.3	345.52	1	344.50	344.50	2.3	2,435	0.09%
2024/06/07	0	0.00	2.1	355.52	355.00	-2.1	2,512	-0.08%
2024/06/06	10.6	348.92	8	348.31	346.00	2.6	2,530	0.10%
2024/06/05	2.1	362.87	1	366.00	361.50	1.1	2,511	0.04%
2024/06/04	0	379.00	4.3	370.00	366.00	-4.3	2,541	-0.17%
2024/06/03	1	356.50	13	353.27	356.50	-12	2,526	-0.48%
2024/05/31	13.2	348.04	0	0.00	345.00	13.2	2,684	0.49%
2024/05/30	1	357.50	1	360.50	359.00	0	2,728	0.00%
2024/05/29	3	362.50	2	361.75	358.00	1	2,854	0.04%
2024/05/28	3.1	362.90	9.2	356.30	363.00	-6.1	2,975	-0.20%
2024/05/27	1	345.50	2.2	349.96	349.00	-1.2	3,004	-0.04%
2024/05/24	1	338.00	1	343.00	338.00	0	3,066	0.00%
2024/05/23	1	340.50	1	348.00	338.50	0	3,091	0.00%
2024/05/21	0.3	346.17	0	0.00	344.50	0.3	3,274	0.01%
2024/05/20	0	0.00	4	353.00	352.00	-4	3,301	-0.12%
2024/05/17	0	0.00	2	349.13	347.00	-2	3,349	-0.06%
2024/05/16	1	354.50	1.1	354.08	354.00	-0.1	3,400	0.00%
2024/05/15	6	356.33	5	354.30	351.00	1	3,443	0.03%
2024/05/14	3	353.17	23	355.63	354.00	-20	3,520	-0.57%
2024/05/13	2	343.50	2	343.75	346.50	0	3,562	0.00%
2024/05/10	3.1	342.74	1	342.50	342.50	2.1	3,599	0.06%
2024/05/09	26.2	354.15	2	350.75	349.50	24.2	3,574	0.68%
2024/05/07	0	366.00	0	0.00	366.50	0	3,619	0.00%
2024/05/06	9	382.89	8	383.38	380.50	1	3,673	0.03%
2024/05/03	2	378.25	2.1	380.34	373.50	-0.1	3,668	0.00%
2024/05/02	6	375.58	6	377.17	373.50	0	3,706	0.00%
2024/04/30	0	0.00	25	377.90	380.00	-25	3,802	-0.66%
2024/04/29	28.1	375.01	3.1	372.68	373.00	25.1	3,844	0.65%
2024/04/26	6	368.75	6.1	366.56	371.00	-0.1	3,896	0.00%
2024/04/25	2.2	356.55	2	356.50	354.00	0.2	3,937	0.01%
2024/04/24	5	363.40	12	362.75	365.50	-7	4,013	-0.17%
2024/04/23	5	350.20	7	352.57	354.00	-2	4,086	-0.05%
2024/04/22	1	356.00	1	358.50	345.00	0	4,172	0.00%
2024/04/19	7	364.57	10	366.30	360.50	-3	4,317	-0.07%
2024/04/18	2	384.00	2.2	384.66	383.00	-0.2	4,479	0.00%
2024/04/17	1.1	383.49	1	382.50	383.00	0.1	4,559	0.00%
2024/04/16	5.1	384.67	5	383.60	384.00	0.1	4,578	0.00%
2024/04/15	3.1	377.11	4.2	376.92	376.50	-1.1	4,570	-0.02%
2024/04/12	4	392.50	2.4	393.08	388.00	1.6	4,622	0.03%
2024/04/11	1.4	393.37	0	0.00	395.00	1.4	4,776	0.03%
2024/04/10	0.1	399.50	0	0.00	398.50	0.1	4,801	0.00%
2024/04/09	6.2	402.91	4	397.63	395.00	2.2	4,875	0.05%
2024/04/08	7.2	407.57	4	403.63	402.00	3.2	4,896	0.07%
2024/04/03	2	409.00	2	407.25	412.00	0	4,898	0.00%
2024/04/02	10	410.10	7	411.36	408.00	3	4,923	0.06%
2024/04/01	4.1	407.40	9	410.56	408.00	-4.9	4,955	-0.10%
2024/03/29	7	397.43	16	399.39	401.50	-9	4,973	-0.18%
2024/03/28	7.1	389.08	6	392.67	388.00	1.1	4,987	0.02%
2024/03/27	10	394.65	8	397.81	392.00	2	5,034	0.04%
2024/03/25	2	406.50	2	409.75	405.00	0	5,038	0.00%
2024/03/22	3	410.17	3	411.33	405.00	0	5,059	0.00%
2024/03/21	4	400.38	3	404.51	405.50	1	5,066	0.02%
2024/03/20	2.1	399.41	3	399.83	395.00	-0.9	5,142	-0.02%
2024/03/19	8	405.19	8	405.38	402.50	0	5,223	0.00%
2024/03/18	5.2	406.88	4	408.75	407.00	1.2	5,232	0.02%
2024/03/15	9	405.33	10.5	404.60	406.00	-1.5	5,327	-0.03%
2024/03/14	14	409.43	15.5	407.19	404.50	-1.5	5,365	-0.03%
2024/03/13	20.4	412.50	19	419.39	405.00	1.4	5,337	0.03%
2024/03/12	7.1	439.22	6	440.42	431.50	1.1	5,314	0.02%
2024/03/11	13	441.62	15	438.63	443.00	-2	5,379	-0.04%
2024/03/08	8	432.55	14	430.43	431.00	-6	5,373	-0.11%
2024/03/07	10.6	445.64	10	449.00	435.00	0.6	5,403	0.01%
2024/03/06	16.2	467.24	8	470.25	450.00	8.2	5,385	0.15%
2024/03/05	5	485.92	5.3	489.06	490.00	-0.2	5,289	0.00%
2024/03/04	9	492.22	9	496.72	491.50	0	5,354	0.00%
2024/03/01	4	474.75	5.6	473.13	477.50	-1.6	5,262	-0.03%
2024/02/29	10	451.25	10.8	444.98	455.00	-0.8	5,158	-0.02%
2024/02/27	11.4	440.30	9	441.50	438.00	2.4	5,104	0.05%
2024/02/26	7.1	438.17	7	440.79	436.50	0.1	5,085	0.00%
2024/02/23	4.5	443.00	7	442.86	439.50	-2.5	5,116	-0.05%
2024/02/22	7	455.21	6	456.33	450.00	1	5,122	0.02%
2024/02/21	4.4	468.89	3	472.50	464.00	1.4	5,064	0.03%
2024/02/20	3.5	473.83	3	475.00	470.50	0.5	5,206	0.01%
2024/02/19	7.6	477.40	2	476.50	470.00	5.6	5,224	0.11%
2024/02/16	4.8	482.08	2	483.25	480.00	2.8	5,375	0.05%
2024/02/15	4.2	481.48	0.2	484.09	483.50	4	5,427	0.07%
2024/02/05	2.1	496.60	4	495.50	497.00	-1.9	5,456	-0.03%
2024/02/02	3	521.00	4	525.25	518.00	-1	5,458	-0.02%
2024/02/01	4.2	517.04	1	518.00	517.00	3.2	5,464	0.06%
2024/01/31	6	524.17	13	527.92	523.00	-7	5,549	-0.13%
2024/01/30	14.1	523.30	15	527.33	523.00	-1	5,604	-0.02%
2024/01/29	3	495.83	2	507.75	519.00	1	5,712	0.02%
2024/01/25	3.1	495.18	2	499.75	494.00	1.1	6,221	0.02%
2024/01/24	2.2	500.51	0	0.00	498.00	2.2	6,216	0.03%
2024/01/23	6	521.33	2	527.00	520.00	4	6,214	0.06%
2024/01/22	2	526.00	4	529.25	526.00	-2	6,250	-0.03%
2024/01/19	15	521.87	11	523.73	519.00	4	6,245	0.06%
2024/01/18	7	526.42	5	523.60	516.00	2	6,244	0.03%
2024/01/17	5.1	537.32	6	531.67	534.00	-0.9	6,280	-0.01%
2024/01/16	13.3	536.74	13	538.69	544.00	0.3	6,243	0.00%
2024/01/15	7	532.29	13.1	541.02	539.00	-6.1	6,189	-0.10%
2024/01/12	8	517.25	19	516.63	514.00	-11	6,097	-0.18%
2024/01/11	6	496.58	8	498.44	497.50	-2	5,954	-0.03%
2024/01/10	1	488.50	0	0.00	489.00	1	5,980	0.02%
2024/01/09	4	489.50	2.1	489.45	485.00	1.9	6,081	0.03%
2024/01/08	12	489.04	11	484.55	484.50	1	6,191	0.02%
2024/01/05	1.1	470.18	5	488.20	498.00	-3.9	6,207	-0.06%
2024/01/04	3	465.33	3	466.33	467.00	0	6,150	0.00%
2024/01/03	1	467.50	1	468.50	472.00	0	6,226	0.00%
2024/01/02	2	461.00	0	0.00	459.50	2	6,177	0.03%
2023/12/29	1	466.50	5.1	468.69	469.00	-4.1	6,217	-0.07%
2023/12/28	12	465.25	8	467.06	465.50	4	6,290	0.06%
2023/12/27	0.1	470.00	0	0.00	472.00	0.1	6,397	0.00%
2023/12/26	2.2	461.59	2	462.75	462.00	0.2	6,452	0.00%
2023/12/25	1	457.50	1	456.50	456.50	0	6,524	0.00%
2023/12/22	3	456.00	3	454.34	457.50	0	6,603	0.00%
2023/12/21	6	439.26	5.1	441.33	444.00	0.9	6,757	0.01%
2023/12/20	4.1	442.33	4.3	442.10	439.00	-0.2	6,967	0.00%
2023/12/19	1.3	442.03	0	0.00	439.00	1.3	7,147	0.02%
2023/12/18	2	457.98	2.3	455.02	449.50	-0.3	7,374	0.00%
2023/12/15	8.1	462.64	8	458.44	452.50	0.1	7,559	0.00%
2023/12/14	0.3	456.33	0.2	455.00	460.50	0.2	7,734	0.00%
2023/12/13	5	442.60	7.1	444.70	446.00	-2.1	7,865	-0.03%
2023/12/12	19.3	444.75	38.1	445.47	443.50	-18.8	8,084	-0.23%
2023/12/11	15.1	433.72	6	431.08	430.00	9.1	8,065	0.11%
2023/12/08	3	440.67	6.1	445.55	440.50	-3.1	8,053	-0.04%
2023/12/07	14.1	432.62	9.1	432.88	436.00	5	8,039	0.06%
2023/12/06	23.8	445.28	12	441.25	436.50	11.8	8,040	0.15%
2023/12/05	3.3	451.39	2.7	452.52	452.00	0.6	8,017	0.01%
2023/12/04	10.5	464.93	10	464.60	460.00	0.5	8,050	0.01%
2023/12/01	5.2	469.05	13	468.15	469.00	-7.8	8,097	-0.10%
2023/11/30	5.1	468.04	8	468.25	468.00	-2.9	8,371	-0.03%
2023/11/29	10	454.10	19	460.42	471.00	-9	8,353	-0.11%
2023/11/28	5	436.70	7.3	442.26	444.50	-2.3	8,260	-0.03%
2023/11/27	18.3	434.70	13	432.92	430.50	5.3	8,247	0.06%
2023/11/24	8	446.81	3	446.67	447.00	5	8,267	0.06%
2023/11/22	8	451.69	10	453.85	452.50	-2	8,260	-0.02%
2023/11/21	18	452.75	15	449.00	447.50	3	8,236	0.04%
2023/11/20	12.1	451.45	10.1	450.70	449.50	2	8,221	0.02%
2023/11/17	14.1	447.69	16.4	449.68	456.00	-2.3	8,215	-0.03%
2023/11/16	5.2	437.82	6.1	436.26	435.00	-0.9	8,146	-0.01%
2023/11/15	15.4	449.49	13	450.05	444.00	2.4	8,111	0.03%
2023/11/14	7	424.57	7.2	428.77	432.50	-0.2	7,988	0.00%
2023/11/13	7.1	419.82	8	420.75	422.00	-0.9	7,990	-0.01%
2023/11/10	9	404.56	10	409.10	409.50	-1	7,913	-0.01%
2023/11/09	2	413.75	1.1	412.41	410.00	0.9	7,901	0.01%
2023/11/08	24.3	416.53	21	414.45	411.00	3.3	7,892	0.04%
2023/11/07	7	417.43	8	418.56	420.00	-1	7,807	-0.01%
2023/11/06	10	409.95	10.5	411.67	416.00	-0.5	7,822	-0.01%
2023/11/03	30.5	402.73	30.2	405.58	410.00	0.3	7,733	0.00%
2023/11/02	16	390.41	24.5	384.92	397.50	-8.5	7,425	-0.11%
2023/11/01	4	360.63	6	362.58	361.50	-2	7,250	-0.03%
2023/10/31	7	370.50	7	368.29	357.00	0	7,338	0.00%
2023/10/30	11	374.27	15.7	372.35	375.50	-4.7	7,436	-0.06%
2023/10/27	5.6	366.15	4	364.75	361.50	1.6	7,542	0.02%
2023/10/26	6.5	371.42	3	375.33	368.00	3.5	7,878	0.04%
2023/10/25	4	382.88	11.8	381.27	382.50	-7.8	8,188	-0.10%
2023/10/24	9	366.89	5.2	367.21	368.50	3.8	8,301	0.05%
2023/10/23	6.7	371.31	6	373.08	366.00	0.7	8,311	0.01%
2023/10/20	10.1	367.22	19	369.13	377.50	-8.9	8,316	-0.11%
2023/10/19	10.5	367.98	10	373.50	374.50	0.5	8,260	0.01%
2023/10/18	13	374.04	13	371.77	370.00	0	8,229	0.00%
2023/10/17	6	381.50	16.2	382.65	383.00	-10.2	8,177	-0.12%
2023/10/16	21.5	375.86	10	373.50	372.50	11.5	8,093	0.14%
2023/10/13	7	386.29	6	387.83	390.00	1	7,975	0.01%
2023/10/12	5.2	382.26	31	383.76	389.50	-25.8	7,929	-0.33%
2023/10/11	40	383.03	8	380.25	372.00	32	7,905	0.41%
2023/10/06	2	381.00	1	379.51	379.00	1	7,881	0.01%
2023/10/05	8	385.50	8	385.06	383.50	0	7,902	0.00%
2023/10/04	6	381.08	5	383.90	386.00	1	7,885	0.01%
2023/10/03	16	392.94	12	390.79	387.50	4	7,826	0.05%
2023/10/02	4	389.38	13	395.69	396.00	-9	7,716	-0.12%
2023/09/28	19	387.05	16	383.13	383.00	3	7,663	0.04%
2023/09/27	8	382.44	10	387.05	392.00	-2	7,630	-0.03%
2023/09/26	22	393.16	19	387.71	385.50	3	7,582	0.04%
2023/09/25	8	388.69	11	394.36	395.50	-3	7,406	-0.04%
2023/09/22	14	375.36	17	380.94	386.00	-3	7,204	-0.04%
2023/09/21	26	378.33	27	377.98	382.00	-1	7,053	-0.01%
2023/09/20	10	368.10	12.2	370.99	373.50	-2.2	6,807	-0.03%
2023/09/19	13	371.58	10	372.80	360.50	3	6,628	0.05%
2023/09/18	16	370.81	22	371.66	371.50	-6	6,398	-0.09%
2023/09/15	18	363.19	25.1	360.98	363.00	-7.1	6,188	-0.11%
2023/09/14	4	343.25	8.1	342.22	348.00	-4.1	5,976	-0.07%
2023/09/13	4	331.00	6	331.08	331.50	-2	5,888	-0.03%
2023/09/12	2	324.50	1	327.50	327.00	1	5,869	0.02%
2023/09/11	8.1	331.66	5	330.70	325.50	3.1	5,939	0.05%
2023/09/08	12.1	344.67	18	342.64	339.00	-5.9	5,925	-0.10%
2023/09/07	5	351.50	3.1	351.21	350.00	1.9	5,965	0.03%
2023/09/06	29.2	355.02	15.1	354.73	351.50	14.1	5,970	0.24%
2023/09/05	26	368.23	28.1	357.36	354.00	-2.1	5,888	-0.03%
2023/09/04	0	0.00	8.1	342.88	353.00	-8.1	5,656	-0.14%
2023/09/01	10	323.05	6	328.67	321.00	4	5,696	0.07%
2023/08/31	3	329.67	4	330.75	328.00	-1	5,764	-0.02%
2023/08/30	2	330.00	3.1	329.48	330.50	-1.1	5,788	-0.02%
2023/08/29	0.1	317.50	0	0.00	321.50	0.1	5,893	0.00%
2023/08/28	5.1	320.94	3.1	322.77	321.00	2	6,021	0.03%
2023/08/25	5	327.30	4	327.75	327.00	1	6,389	0.02%
2023/08/24	4.1	335.28	3.1	329.79	328.50	1	6,525	0.02%
2023/08/23	4	327.88	5	329.40	332.00	-1	6,597	-0.02%
2023/08/22	4	333.50	5.5	332.03	329.00	-1.5	6,661	-0.02%
2023/08/21	6	320.17	7	320.43	322.00	-1	6,737	-0.01%
2023/08/18	6.1	318.57	12	327.04	315.50	-5.9	6,747	-0.09%
2023/08/17	19	330.87	7	331.21	334.00	12	6,739	0.18%
2023/08/16	3	318.33	3	320.17	321.00	0	6,719	0.00%
2023/08/15	10	318.00	10	317.50	317.50	0	6,849	0.00%
2023/08/14	2.3	315.28	2	314.75	314.50	0.3	6,979	0.00%
2023/08/10	10.1	339.82	8	335.06	327.00	2.1	6,969	0.03%
2023/08/09	3	349.50	3	348.83	345.00	0	6,893	0.00%
2023/08/08	3	354.67	3	352.00	351.00	0	6,853	0.00%
2023/08/07	2	356.00	2	354.00	356.00	0	6,835	0.00%
2023/08/04	10	348.95	8	345.69	343.00	2	6,781	0.03%
2023/08/02	12	358.00	2.1	351.98	348.00	9.9	6,690	0.15%
2023/08/01	10	384.45	9.2	383.19	386.50	0.8	6,568	0.01%
2023/07/31	11	387.32	22.3	382.41	381.50	-11.3	6,503	-0.17%
2023/07/28	7	366.21	5.2	375.87	379.50	1.8	6,140	0.03%
2023/07/27	5	338.30	7.7	336.98	345.00	-2.7	5,791	-0.05%
2023/07/25	6	311.17	7	309.86	310.50	-1	5,615	-0.02%
2023/07/24	11	302.82	0	0.00	300.00	11	5,623	0.20%
2023/07/21	8	301.63	6	301.00	307.50	2	5,689	0.04%
2023/07/20	4.1	308.15	2	305.50	305.50	2.1	5,775	0.04%
2023/07/19	3	316.67	4.3	316.09	316.50	-1.3	5,780	-0.02%
2023/07/18	2.1	311.24	2	313.50	308.50	0.1	5,807	0.00%
2023/07/17	3.3	315.70	8.1	310.52	316.50	-4.8	5,838	-0.08%
2023/07/14	1	317.00	1	315.00	315.00	0	5,845	0.00%
2023/07/13	0	0.00	3	324.33	324.50	-3	5,826	-0.05%
2023/07/12	10	319.15	8.2	320.50	316.00	1.9	5,775	0.03%
2023/07/11	5	328.40	2	320.50	320.50	3	5,785	0.05%
2023/07/10	4	318.63	1.1	318.22	321.00	2.9	5,805	0.05%
2023/07/07	1	310.50	1	310.00	310.00	0	5,846	0.00%
2023/07/06	8	319.00	4	321.25	315.00	4	5,865	0.07%
2023/07/05	8	319.13	4	317.88	323.50	4	5,874	0.07%
2023/07/04	3.2	308.72	3.2	313.63	316.00	0	5,886	0.00%
2023/07/03	3	301.00	3	301.00	301.00	0	5,901	0.00%
2023/06/30	1	302.50	1.2	303.33	304.00	-0.2	5,996	0.00%
2023/06/29	1	298.00	2.1	297.77	300.00	-1.1	6,035	-0.02%
2023/06/27	0.5	295.89	0	0.00	292.50	0.5	6,179	0.01%
2023/06/26	0.1	301.00	0	0.00	296.50	0.1	6,191	0.00%
2023/06/21	0.2	316.75	1.3	312.08	311.50	-1.1	6,270	-0.02%
2023/06/20	2.3	325.67	1	328.50	322.50	1.3	6,406	0.02%
2023/06/19	2.3	333.87	2	330.50	332.50	0.3	6,509	0.00%
2023/06/16	3.2	334.16	0.2	337.00	331.50	3	6,804	0.04%
2023/06/15	0	0.00	17.1	337.23	337.50	-17.1	7,098	-0.24%
2023/06/14	8.4	331.45	7	332.71	332.00	1.4	7,290	0.02%
2023/06/13	13	337.08	14	339.79	337.00	-1	7,439	-0.01%
2023/06/12	5	333.10	6	332.50	333.00	-1	7,583	-0.01%
2023/06/09	29	330.07	28.1	327.46	325.50	0.9	7,642	0.01%
2023/06/08	19.1	324.16	7	332.00	323.50	12.1	7,780	0.16%
2023/06/07	20	341.53	30	343.35	339.00	-10	7,849	-0.13%
2023/06/06	22.1	336.12	23	335.59	337.00	-0.9	8,050	-0.01%
2023/06/05	12	336.21	1	336.00	328.50	11	8,003	0.14%
2023/06/02	4	346.25	3	348.50	336.00	1	8,006	0.01%
2023/06/01	4	342.25	3.1	346.94	348.50	0.9	7,925	0.01%
2023/05/31	17.2	343.65	41.2	349.69	340.00	-24	8,057	-0.30%
2023/05/30	15.3	334.72	15.2	333.09	332.00	0.1	7,784	0.00%
2023/05/29	19.3	323.62	9.5	324.08	328.50	9.8	7,820	0.13%
2023/05/26	4.2	312.05	4.1	314.49	310.50	0.2	7,933	0.00%
2023/05/25	10.4	322.94	24.3	325.43	317.50	-14	8,093	-0.17%
2023/05/24	9.3	310.06	9	311.22	314.50	0.3	8,079	0.00%
2023/05/23	7	310.14	6.4	309.08	310.00	0.6	8,320	0.01%
2023/05/22	14.4	309.09	14.3	305.63	304.50	0.1	8,621	0.00%
2023/05/19	26.3	308.70	24.2	311.68	311.50	2.1	8,783	0.02%
2023/05/18	7.2	301.59	16.1	299.60	304.50	-8.9	8,778	-0.10%
2023/05/17	2	283.25	4	283.88	284.00	-2	8,712	-0.02%
2023/05/16	10	282.15	4	283.63	280.00	6	8,767	0.07%
2023/05/15	6	277.17	5	279.50	276.00	1	8,856	0.01%
2023/05/12	6	284.83	7	279.00	286.00	-1	8,969	-0.01%
2023/05/11	1	284.00	1	280.00	278.00	0	9,121	0.00%
2023/05/10	5	281.80	5	277.10	282.00	0	9,270	0.00%
2023/05/09	1	286.50	1	277.50	277.50	0	9,322	0.00%
2023/05/08	2	286.50	2	287.50	283.00	0	9,412	0.00%
2023/05/05	22	282.86	11	282.73	283.00	11	9,555	0.12%
2023/05/03	0	0.00	2	278.50	275.50	-2	9,693	-0.02%
2023/05/02	5	287.50	6	282.59	283.50	-1	9,732	-0.01%
2023/04/28	2	278.50	2	279.25	279.50	0	9,742	0.00%
2023/04/27	10	273.75	11	273.23	273.50	-1	9,691	-0.01%
2023/04/26	7.1	269.25	6	271.50	271.50	1.1	9,643	0.01%
2023/04/25	4	278.50	1	276.00	272.00	3	9,564	0.03%
2023/04/24	1.3	291.38	5	295.00	290.50	-3.7	9,456	-0.04%
2023/04/21	6	293.24	5	293.40	291.00	1	9,423	0.01%
2023/04/20	3	300.17	2	299.75	301.00	1	9,374	0.01%
2023/04/19	4	307.75	1.3	305.15	303.50	2.7	9,346	0.03%
2023/04/18	2	313.50	1	311.00	311.50	1	9,321	0.01%
2023/04/17	1	310.50	1	314.50	315.00	0	9,266	0.00%
2023/04/14	11	312.36	14	313.21	313.00	-3	9,239	-0.03%
2023/04/13	8	314.50	2	313.00	311.00	6	9,183	0.07%
2023/04/12	2	321.75	3	326.50	325.50	-1	9,112	-0.01%
2023/04/11	0	0.00	1	323.50	320.00	-1	9,043	-0.01%
2023/04/10	3	326.50	3	329.67	326.00	0	9,013	0.00%
2023/04/07	6	327.25	3	326.67	324.50	3	8,947	0.03%
2023/04/06	11	321.82	12	319.42	323.00	-1	8,877	-0.01%
2023/03/31	8	319.00	9	320.33	324.00	-1	8,813	-0.01%
2023/03/30	4	314.50	8	315.94	310.50	-4	8,695	-0.05%
2023/03/29	5	310.30	2	307.00	306.00	3	8,645	0.03%
2023/03/28	6	322.00	4	321.88	315.00	2	8,601	0.02%
2023/03/27	3	325.17	2.1	318.91	316.50	0.9	8,485	0.01%
2023/03/24	6.1	336.22	7	328.79	325.50	-0.9	8,469	-0.01%
2023/03/23	7	328.21	8.1	330.59	334.50	-1.1	8,363	-0.01%
2023/03/22	10	329.35	10	327.55	323.50	0	8,242	0.00%
2023/03/21	26	328.83	23	324.93	325.00	3	8,118	0.04%
2023/03/20	22	317.57	21	318.12	324.50	1	7,812	0.01%
2023/03/17	10.2	303.62	13	305.81	303.50	-2.9	7,499	-0.04%
2023/03/16	13	295.19	12	295.83	296.00	1	7,232	0.01%
2023/03/15	12.1	299.61	13	300.46	295.00	-0.9	7,106	-0.01%
2023/03/14	8	292.88	7	293.00	289.00	1	6,909	0.01%
2023/03/13	17	289.38	19	290.55	297.00	-2	6,875	-0.03%
2023/03/10	18	292.17	18	293.83	291.50	0	6,741	0.00%
2023/03/09	6	298.08	4	296.75	295.00	2	6,660	0.03%
2023/03/08	8	282.06	8	282.88	283.50	0	6,405	0.00%
2023/03/07	10.1	282.15	14.1	283.03	281.50	-4	6,414	-0.06%
2023/03/06	2	286.50	4	286.25	280.50	-2	6,421	-0.03%
2023/03/03	20.3	285.50	17	281.65	283.00	3.3	6,468	0.05%
2023/03/02	15	289.63	21.1	289.90	287.00	-6.1	6,412	-0.09%
2023/03/01	22	290.68	27	290.17	290.00	-5	6,335	-0.08%
2023/02/24	27	288.43	19	286.32	283.00	8	6,277	0.13%
2023/02/23	12	281.63	18	282.39	289.50	-6	6,234	-0.10%
2023/02/22	13.1	267.44	10	267.60	266.50	3.1	6,186	0.05%
2023/02/21	24	282.96	21	284.38	281.50	3	6,136	0.05%
2023/02/20	24	272.73	22	274.07	280.00	2	6,047	0.03%
2023/02/17	8	256.75	7	258.00	260.00	1	5,796	0.02%
2023/02/16	8	251.00	7	250.14	252.00	1	5,679	0.02%
2023/02/15	5	236.40	5	237.00	235.50	0	5,670	0.00%
2023/02/14	10	246.55	10.1	246.80	246.00	-0.1	5,652	0.00%
2023/02/13	9	248.22	7	246.71	244.00	2	5,834	0.03%
2023/02/10	4	248.63	4	253.13	247.00	0	5,986	0.00%
2023/02/09	5	267.60	3	265.33	262.00	2	5,936	0.03%
2023/02/08	3	254.00	4.1	261.41	268.00	-1.1	5,802	-0.02%
2023/02/07	1	246.00	1	245.00	244.00	0	5,686	0.00%
2023/02/06	1	243.00	2.7	244.95	245.50	-1.7	5,694	-0.03%
2023/02/03	11	243.73	13	244.08	247.50	-2	5,663	-0.04%
2023/02/02	7	228.93	12.1	228.03	233.50	-5.1	5,633	-0.09%
2023/02/01	2	216.00	3.2	214.56	219.00	-1.2	5,538	-0.02%
2023/01/31	2	210.00	2.1	205.67	210.00	-0.1	5,479	0.00%
2023/01/30	0	0.00	1	202.50	201.50	-1	5,428	-0.02%
2023/01/17	1	190.50	0	0.00	187.50	1	5,478	0.02%
2023/01/16	2	188.00	2	188.25	188.50	0	5,568	0.00%
2023/01/13	3	186.50	3	185.00	183.00	0	5,575	0.00%
2023/01/12	2	188.25	3	189.00	186.00	-1	5,579	-0.02%
2023/01/11	2	187.25	4	190.50	190.00	-2	5,572	-0.04%
2023/01/10	2	186.50	2	187.50	188.00	0	5,560	0.00%
2023/01/09	0	0.00	1	187.00	186.50	-1	5,541	-0.02%
2023/01/06	1	181.00	1	180.50	182.00	0	5,521	0.00%
2023/01/05	3	175.67	3	175.33	175.00	0	5,521	0.00%
2023/01/04	0	0.00	10	174.50	176.00	-10	5,547	-0.18%
2023/01/03	2	174.00	2	168.25	174.00	0	5,563	0.00%
2022/12/30	3	168.50	3	168.83	165.00	0	5,557	0.00%
2022/12/29	3	167.50	3	166.67	168.00	0	5,567	0.00%
2022/12/28	7	166.57	2	168.25	166.50	5	5,593	0.09%
2022/12/27	1	172.00	1	173.00	172.50	0	5,615	0.00%
2022/12/26	2	170.50	2	170.25	170.50	0	5,650	0.00%
2022/12/23	2	170.00	3	168.50	170.00	-1	5,678	-0.02%
2022/12/22	5	171.50	8	170.00	170.00	-3	5,695	-0.05%
2022/12/21	1	171.00	1	173.00	172.00	0	5,733	0.00%
2022/12/20	4	177.50	4	174.88	172.00	0	5,756	0.00%
2022/12/19	1	181.50	1	180.50	181.50	0	5,757	0.00%
2022/12/16	23.3	180.21	22	181.11	181.00	1.3	5,766	0.02%
2022/12/15	3	186.67	2	187.75	186.00	1	5,749	0.02%
2022/12/14	2	190.50	3	188.67	190.50	-1	5,737	-0.02%
2022/12/13	4	187.75	3	187.67	184.50	1	5,696	0.02%
2022/12/12	2	184.25	2	186.00	186.00	0	5,677	0.00%
2022/12/09	2	189.75	2	191.50	186.50	0	5,677	0.00%
2022/12/08	0.1	189.00	0	0.00	187.00	0.1	5,682	0.00%
2022/12/07	4	189.00	4	191.63	187.50	0	5,668	0.00%
2022/12/06	1	197.50	1	198.00	195.50	0	5,611	0.00%
2022/12/05	7	211.57	7	210.50	207.00	0	5,568	0.00%
2022/12/02	6	207.58	6	208.67	209.00	0	5,496	0.00%
2022/12/01	13	204.65	13	206.88	206.50	0	5,505	0.00%
2022/11/30	5	200.70	4	201.38	198.00	1	5,487	0.02%
2022/11/29	8	197.44	7	198.57	199.00	1	5,520	0.02%
2022/11/28	2	206.50	0	0.00	202.00	2	5,519	0.04%
2022/11/25	14	208.04	12.1	210.03	207.50	1.9	5,661	0.03%
2022/11/24	13	210.58	11	212.09	213.50	2	5,546	0.04%
2022/11/23	3	199.00	2.1	199.93	199.00	0.9	5,324	0.02%
2022/11/22	10	200.40	8	200.31	197.00	2	5,282	0.04%
2022/11/21	13.1	206.17	13.1	208.87	207.00	-0.1	5,187	0.00%
2022/11/18	4.2	194.72	13.3	196.14	203.00	-9.1	5,054	-0.18%
2022/11/17	10	189.90	2	191.75	191.00	8	4,838	0.17%
2022/11/16	5.2	188.12	6	187.25	192.50	-0.8	4,733	-0.02%
2022/11/15	8	175.44	9	176.50	180.50	-1	4,545	-0.02%
2022/11/14	16	180.22	15.1	180.61	179.50	0.9	4,463	0.02%
2022/11/11	29	177.60	33	177.39	175.50	-4	4,397	-0.09%
2022/11/10	7	171.00	8	173.31	171.00	-1	4,261	-0.02%
2022/11/09	28	174.93	26.2	176.60	177.00	1.8	4,222	0.04%
2022/11/08	13.2	175.62	14.1	176.64	169.00	-0.9	4,037	-0.02%
2022/11/07	1.1	163.55	2	163.50	164.50	-0.9	3,854	-0.02%
2022/11/04	1	162.00	1	158.50	158.00	0	3,799	0.00%
2022/11/03	5	156.20	3.1	155.85	159.00	1.9	3,761	0.05%
2022/11/02	1	155.50	1	156.50	155.50	0	3,700	0.00%
2022/11/01	10	150.70	8.1	150.08	153.00	1.9	3,633	0.05%
2022/10/31	11	144.50	11.1	146.90	151.00	-0.1	3,568	0.00%
2022/10/28	2	145.00	3	146.33	139.00	-1	3,427	-0.03%
2022/10/27	1	145.50	0	0.00	147.00	1	3,392	0.03%
2022/10/26	1	138.50	1	139.00	137.50	0	3,406	0.00%
2022/10/25	2.1	141.52	3	144.67	140.00	-0.9	3,459	-0.03%
2022/10/24	3	158.67	0.1	160.50	150.50	2.9	3,371	0.09%
2022/10/21	3	148.17	3	148.83	146.00	0	3,305	0.00%
2022/10/20	15	148.43	15	148.17	153.00	0	3,310	0.00%
2022/10/19	9	151.72	9	152.44	148.50	0	3,323	0.00%
2022/10/18	22	149.59	22	149.75	152.50	0	3,327	0.00%
2022/10/17	22	143.91	22.2	143.22	149.00	-0.2	3,405	-0.01%
2022/10/14	1	149.50	1	142.50	147.50	0	3,471	0.00%
2022/10/13	5	142.80	5	143.50	137.50	0	3,573	0.00%
2022/10/12	31	145.71	31	145.90	145.50	0	3,562	0.00%
2022/10/11	1	146.50	1	148.50	146.00	0	3,607	0.00%
2022/10/06	1	160.50	1	162.00	161.00	0	3,655	0.00%
2022/10/05	2	162.00	5	160.30	158.50	-3	3,665	-0.08%
2022/10/04	5	160.00	2	160.25	158.50	3	3,686	0.08%
2022/10/03	9	153.50	9	154.22	153.00	0	3,673	0.00%
2022/09/30	1	143.19	1	146.50	153.00	0	3,686	0.00%
2022/09/28	9	148.22	9	146.11	146.00	0	3,721	0.00%
2022/09/27	3	153.50	4.1	153.23	155.00	-1.1	3,758	-0.03%
2022/09/26	8	157.19	10	154.30	149.00	-2	3,792	-0.05%
2022/09/23	1	165.00	4	162.50	161.50	-3	3,850	-0.08%
2022/09/22	0	0.00	0.1	166.00	166.50	-0.1	3,904	0.00%
2022/09/21	1	166.50	1	169.00	168.50	0	3,906	0.00%
2022/09/20	1	169.50	1	171.50	169.00	0	3,926	0.00%
2022/09/19	0	0.00	0.2	170.00	168.50	-0.2	3,966	-0.01%
2022/09/16	5	174.80	5	174.10	170.50	0	3,991	0.00%
2022/09/15	1.2	175.25	1	174.50	175.50	0.2	4,028	0.00%
2022/09/14	6	172.33	6	170.58	174.50	0	4,052	0.00%
2022/09/13	1.2	176.92	11	178.45	176.50	-9.8	4,056	-0.24%
2022/09/12	1	175.50	2	176.00	175.00	-1	4,086	-0.02%
2022/09/08	11	172.45	0.1	173.50	172.50	10.9	4,101	0.27%
2022/09/07	23.5	170.88	24	172.52	171.00	-0.5	4,104	-0.01%
2022/09/06	1	182.00	0	0.00	178.50	1	4,071	0.02%
2022/09/05	5	191.80	9	192.83	190.00	-4	4,054	-0.10%
2022/09/02	12.3	205.74	7	204.00	201.00	5.3	4,027	0.13%
2022/09/01	33	214.59	33.1	206.39	205.50	-0.1	3,975	0.00%
2022/08/30	5.1	196.72	4	196.75	196.50	1.1	3,878	0.03%
2022/08/29	1.1	196.18	1	197.00	196.00	0.1	3,916	0.00%
2022/08/26	4	211.13	4	209.63	205.00	0	3,956	0.00%
2022/08/25	1	213.50	2	209.50	208.00	-1	4,060	-0.02%
2022/08/23	5.1	201.00	5	198.00	200.50	0.1	4,129	0.00%
2022/08/22	1	201.50	1	200.00	200.00	0	4,201	0.00%
2022/08/19	7	209.29	9	208.94	206.00	-2	4,237	-0.05%
2022/08/18	1	203.00	1	207.00	209.00	0	4,252	0.00%
2022/08/17	1	208.00	1	208.00	206.50	0	4,228	0.00%
2022/08/16	2	205.75	4	207.25	205.00	-2	4,264	-0.05%
2022/08/15	4	205.75	1.3	206.72	210.00	2.7	4,273	0.06%
2022/08/12	4	197.13	11	197.55	200.00	-7	4,316	-0.16%
2022/08/11	0	0.00	0.2	189.91	190.00	-0.2	4,317	-0.01%
2022/08/10	1.1	184.14	0	0.00	183.00	1.1	4,331	0.03%
2022/08/09	4	187.25	4	188.75	190.50	0	4,396	0.00%
2022/08/08	4	189.13	0	0.00	189.50	4	4,566	0.09%
2022/08/05	6	193.25	14	193.75	193.00	-8	4,787	-0.17%
2022/08/04	2	190.50	2	188.00	191.50	0	4,911	0.00%
2022/08/03	4	191.13	3	191.33	189.00	1	4,892	0.02%
2022/08/02	17.1	192.73	10	196.50	190.50	7.1	4,873	0.15%
2022/08/01	4	205.13	4	206.25	204.00	0	4,837	0.00%
2022/07/29	10	203.15	13	200.88	201.00	-3	4,791	-0.06%
2022/07/28	4	199.38	2	201.75	198.00	2	4,824	0.04%
2022/07/26	1.1	205.59	3	204.17	199.50	-1.9	4,878	-0.04%
2022/07/25	2	208.75	0	0.00	210.50	2	4,856	0.04%
2022/07/22	28.1	218.07	26	215.44	213.00	2.1	4,860	0.04%
2022/07/21	6	215.83	6.1	217.82	219.00	-0.1	4,805	0.00%
2022/07/20	18	214.92	18.1	216.72	212.50	-0.1	4,748	0.00%
2022/07/19	1	204.50	0	0.00	203.00	1	4,654	0.02%
2022/07/18	5	210.00	6	212.08	207.50	-1	4,662	-0.02%
2022/07/13	0	0.00	1	199.50	194.50	-1	4,542	-0.02%
2022/07/12	20	189.58	17	189.97	191.00	3	4,551	0.07%
2022/07/11	2	197.00	2	199.50	200.50	0	4,544	0.00%
2022/07/08	30.2	202.41	35.2	203.56	202.50	-5	4,523	-0.11%
2022/07/07	3	193.00	10	197.75	199.00	-7	4,484	-0.16%
2022/07/06	9	192.17	3.3	196.98	190.50	5.7	4,453	0.13%
2022/07/05	21.1	195.97	25.2	196.85	198.00	-4.1	4,428	-0.09%
2022/07/04	11	198.95	9.1	199.13	198.00	1.9	4,358	0.04%
2022/07/01	12.1	201.22	5.1	203.00	192.50	7	4,302	0.16%
2022/06/30	14.2	211.54	11	212.05	209.00	3.2	4,206	0.08%
2022/06/28	6.2	226.48	6	227.33	227.00	0.2	4,153	0.00%
2022/06/27	1	235.00	6	229.42	232.50	-5	4,141	-0.12%
2022/06/24	7	221.71	2	224.50	221.00	5	4,098	0.12%
2022/06/23	1	224.00	1	221.00	219.50	0	4,074	0.00%
2022/06/22	3.3	222.83	3	223.50	216.50	0.3	4,037	0.01%
2022/06/21	3	233.83	3	232.17	233.00	0	3,991	0.00%
2022/06/20	2.1	237.11	0	0.00	235.00	2.1	4,000	0.05%
2022/06/17	4	255.88	8	256.69	255.50	-4	3,966	-0.10%
2022/06/16	15.2	274.77	12	267.29	257.00	3.2	3,957	0.08%
2022/06/15	0	0.00	1	276.00	269.50	-1	3,963	-0.03%
2022/06/14	5	271.10	1	267.50	271.50	4	3,996	0.10%
2022/06/13	6	277.58	5	277.90	274.00	1	4,007	0.02%
2022/06/10	13	296.58	11	297.95	296.50	2	4,041	0.05%
2022/06/09	2	304.00	3	307.00	302.00	-1	4,034	-0.02%
2022/06/08	13	310.85	5	308.70	307.00	8	4,028	0.20%
2022/06/07	4	301.13	7	299.36	302.00	-3	3,963	-0.08%
2022/06/06	6	302.50	6	298.17	297.50	0	3,947	0.00%
2022/06/02	3	312.33	36	313.51	303.50	-33	3,947	-0.84%
2022/06/01	6	307.75	15	313.20	321.50	-9	3,855	-0.23%
2022/05/31	3	290.50	2	289.50	292.50	1	3,784	0.03%
2022/05/30	31	286.81	5	291.29	291.50	26	3,790	0.68%
2022/05/27	1	275.00	1	279.00	278.50	0	3,785	0.00%
2022/05/26	13	273.15	13	274.65	270.00	0	3,826	0.00%
2022/05/25	2	271.25	2	270.50	273.00	0	3,845	0.00%
2022/05/24	14	268.07	13	273.81	264.50	1	3,919	0.03%
2022/05/23	13	281.96	8	281.56	277.50	5	3,885	0.13%
2022/05/20	7	276.79	5	281.50	278.50	2	3,894	0.05%
2022/05/19	2	270.75	2	273.00	276.00	0	3,797	0.00%
2022/05/18	6	276.42	6	270.33	270.00	0	3,717	0.00%
2022/05/17	7	270.29	7.1	270.61	274.50	-0.1	3,696	0.00%
2022/05/16	31.1	280.36	30.1	273.09	265.50	1	3,666	0.03%
2022/05/13	11	282.55	11	282.27	284.00	0	3,560	0.00%
2022/05/12	19.3	271.88	21	280.31	283.00	-1.7	3,363	-0.05%
2022/05/11	2	248.50	3	256.00	257.50	-1	3,242	-0.03%
2022/05/10	7	247.14	5	247.00	250.00	2	3,270	0.06%
2022/05/09	13	242.15	12	235.50	241.00	1	3,308	0.03%
2022/05/06	10	244.70	13	247.12	244.00	-3	3,311	-0.09%
2022/05/05	8	266.13	4	267.25	261.00	4	3,316	0.12%
2022/05/04	3	260.33	5	260.30	256.00	-2	3,295	-0.06%
2022/05/03	25	262.68	25	264.34	264.50	0	3,295	0.00%
2022/04/29	4	252.38	2	255.50	251.00	2	3,295	0.06%
2022/04/28	0	0.00	3.2	242.02	247.00	-3.2	3,425	-0.09%
2022/04/27	16	239.19	22	232.55	242.00	-6	3,497	-0.17%
2022/04/26	17.1	248.30	17	250.32	247.50	0.1	3,488	0.00%
2022/04/25	1	256.50	3	254.67	251.50	-2	3,576	-0.06%
2022/04/22	4.1	269.51	0	0.00	268.00	4.1	3,585	0.11%
2022/04/20	0.1	276.00	4	275.88	277.50	-3.9	3,613	-0.11%
2022/04/19	5	272.20	7	279.86	270.50	-2	3,630	-0.06%
2022/04/18	8	272.25	4	273.50	274.50	4	3,637	0.11%
2022/04/15	12	265.50	12	269.96	265.00	0	3,629	0.00%
2022/04/14	0	0.00	4	281.50	281.50	-4	3,629	-0.11%
2022/04/13	1	289.00	0	0.00	289.00	1	3,683	0.03%
2022/04/12	10.1	289.77	10	287.20	285.00	0.1	3,685	0.00%
2022/04/11	6.1	297.17	1	297.00	285.50	5.1	3,670	0.14%
2022/04/08	13.1	308.11	0	0.00	307.50	13.1	3,647	0.36%
2022/04/07	6	311.40	10	315.25	306.00	-4	3,643	-0.11%
2022/04/06	2	316.50	0	0.00	319.00	2	3,636	0.05%
2022/04/01	12	317.75	12	311.58	321.00	0	3,713	0.00%
2022/03/31	5	316.00	15	317.67	315.00	-10	3,702	-0.27%
2022/03/30	20.1	330.21	10	322.15	322.50	10.1	3,728	0.27%
2022/03/29	0	0.00	0	323.00	319.50	0	3,778	0.00%
2022/03/28	0.1	320.00	0	0.00	319.50	0.1	3,812	0.00%
2022/03/25	1	331.00	0	0.00	330.00	1	3,875	0.03%
2022/03/24	0	0.00	1	331.50	335.00	-1	3,889	-0.03%
2022/03/23	10.1	339.50	9.1	339.00	335.00	1	3,921	0.02%
2022/03/22	3.2	337.00	3	341.00	335.50	0.2	3,911	0.00%
2022/03/21	0.1	335.00	0	0.00	334.00	0.1	3,934	0.00%
2022/03/18	2	323.50	2	326.75	331.50	0	3,965	0.00%
2022/03/17	13.1	331.41	15.1	334.21	335.00	-2	3,950	-0.05%
2022/03/16	5	316.49	11	318.32	315.00	-6	3,908	-0.15%
2022/03/15	29.3	313.29	23	318.78	304.00	6.3	3,868	0.16%
2022/03/14	3	332.50	1	333.00	333.00	2	3,819	0.05%
2022/03/11	14.1	336.68	10	338.95	337.00	4.1	3,851	0.11%
2022/03/10	3	347.17	0	0.00	348.00	3	3,898	0.08%
2022/03/09	1	342.92	0	0.00	335.00	1	3,975	0.03%
2022/03/08	16	340.44	16.1	338.65	338.00	-0.1	3,974	0.00%
2022/03/07	6.7	350.24	3	350.33	345.50	3.7	3,956	0.09%
2022/03/04	1	371.47	12	368.58	372.50	-11	3,946	-0.28%
2022/03/03	18	380.52	15	378.90	374.50	3	4,001	0.08%
2022/03/02	15.1	376.61	26	377.23	377.00	-10.9	4,005	-0.27%
2022/03/01	3	385.67	7.3	382.84	392.00	-4.3	4,088	-0.10%
2022/02/25	15	363.93	9.5	356.79	362.00	5.5	4,024	0.14%
2022/02/24	27.2	352.48	23	364.37	343.50	4.2	4,005	0.10%
2022/02/23	6.1	379.28	1	380.00	377.00	5.1	3,949	0.13%
2022/02/22	12.2	378.77	17	381.56	376.00	-4.9	3,991	-0.12%
2022/02/21	9.1	393.98	2	395.75	397.00	7.1	3,977	0.18%
2022/02/18	2	385.25	2	389.50	392.00	0	4,015	0.00%
2022/02/16	1	405.50	2	406.00	401.50	-1	4,137	-0.02%
2022/02/15	1	399.50	0.1	397.00	395.00	1	4,200	0.02%
2022/02/14	10.1	377.85	11	377.36	377.50	-0.9	4,226	-0.02%
2022/02/11	3	391.50	13	389.23	391.00	-10	4,311	-0.23%
2022/02/10	0.1	400.00	0	0.00	396.50	0.1	4,501	0.00%
2022/02/09	11.1	415.66	0	0.00	410.00	11.1	4,517	0.24%
2022/02/08	0	0.00	1	402.00	400.50	-1	4,537	-0.02%
2022/02/07	1.5	393.17	0	0.00	394.00	1.5	4,614	0.03%
2022/01/26	10	397.00	11	399.27	395.00	-1	4,811	-0.02%
2022/01/25	12	401.88	11	406.50	396.00	1	4,972	0.02%
2022/01/24	1.1	407.27	0	0.00	410.00	1.1	5,086	0.02%
2022/01/21	17.1	414.97	15	422.83	405.00	2.1	5,152	0.04%
2022/01/20	8	440.56	9	440.33	445.00	-1	5,258	-0.02%
2022/01/19	11	430.09	11	430.32	428.00	0	5,345	0.00%
2022/01/18	11.1	438.46	4.1	438.29	435.50	6.9	5,508	0.13%
2022/01/17	2	415.50	0	0.00	414.50	2	5,637	0.04%
2022/01/14	15	411.57	15.1	413.26	411.50	-0.1	5,954	0.00%
2022/01/13	2	425.50	4	424.75	422.00	-2	6,140	-0.03%
2022/01/12	3	420.00	0.1	422.00	433.00	3	6,196	0.05%
2022/01/11	1.1	429.12	1	430.00	430.00	0.1	6,247	0.00%
2022/01/10	0	0.00	0.1	445.00	445.00	-0.1	6,396	0.00%
2022/01/07	3	452.77	1.1	438.91	436.00	1.9	6,406	0.03%
2022/01/06	14.1	457.70	11	463.73	455.00	3.1	6,392	0.05%
2022/01/05	2	482.00	0	0.00	476.00	2	6,362	0.03%
2022/01/04	0	0.00	1	488.50	481.50	-1	6,387	-0.02%
2022/01/03	6.1	489.93	31.2	488.84	483.00	-25.2	6,446	-0.39%
2021/12/30	0	0.00	0.1	500.00	499.00	-0.1	6,486	0.00%
2021/12/28	2.2	520.91	0	0.00	502.00	2.2	6,586	0.03%
2021/12/27	0.2	501.00	2	498.75	500.00	-1.8	6,527	-0.03%
2021/12/24	12	503.38	0	0.00	496.00	12	6,566	0.18%
2021/12/23	32	506.92	14	498.79	499.00	18	6,585	0.27%
2021/12/22	1	495.00	1	491.00	487.00	0	6,636	0.00%
2021/12/21	1	502.00	2.1	493.53	490.50	-1.1	6,667	-0.02%
2021/12/20	2	482.13	16	474.17	471.00	-14	6,630	-0.21%
2021/12/17	2.1	483.54	0	0.00	480.50	2.1	6,627	0.03%
2021/12/16	18	497.64	2.1	495.95	496.00	15.9	6,603	0.24%
2021/12/15	7	490.21	10	491.80	493.00	-3	6,624	-0.05%
2021/12/14	5.1	480.13	12	491.92	481.00	-6.9	6,610	-0.10%
2021/12/13	1	504.00	0.1	510.00	503.00	0.9	6,625	0.01%
2021/12/10	10	514.00	10	507.50	513.00	0	6,655	0.00%
2021/12/09	0.4	515.25	4	519.50	510.00	-3.6	6,733	-0.05%
2021/12/08	10	519.90	5	522.60	514.00	5	6,765	0.07%
2021/12/07	14	522.21	1	526.00	513.00	13	6,754	0.19%
2021/12/06	13	531.38	10.1	535.56	530.00	2.9	6,728	0.04%
2021/12/03	9	533.89	18.1	536.34	546.00	-9.1	6,669	-0.14%
2021/12/02	1	517.00	0	0.00	511.00	1	6,555	0.02%
2021/12/01	2	508.00	1	520.00	520.00	1	6,539	0.02%
2021/11/30	17	509.94	20	520.85	507.00	-3	6,554	-0.05%
2021/11/29	13	498.54	14	503.50	511.00	-1	6,550	-0.02%
2021/11/26	6	494.75	6	497.92	492.00	0	6,532	0.00%
2021/11/25	18	496.81	15	496.60	500.00	3	6,510	0.05%
2021/11/24	4	511.25	4	520.75	512.00	0	6,396	0.00%
2021/11/23	9	516.11	5	517.20	515.00	4	6,404	0.06%
2021/11/22	0.1	520.00	2	516.00	512.00	-1.9	6,408	-0.03%
2021/11/19	3	526.67	0	523.00	520.00	3	6,369	0.05%
2021/11/18	9	544.56	13	539.92	537.00	-4	6,323	-0.06%
2021/11/17	16	533.50	11	536.36	532.00	5	6,279	0.08%
2021/11/16	6	546.50	5	548.60	539.00	1	6,234	0.02%
2021/11/15	9	555.56	7	565.14	553.00	2	6,192	0.03%
2021/11/12	34	558.12	41.1	553.78	550.00	-7.1	6,132	-0.12%
2021/11/11	29.2	545.31	38	544.00	538.00	-8.8	6,053	-0.15%
2021/11/10	22	539.14	4	533.50	535.00	18	5,973	0.30%
2021/11/09	3	536.67	13	553.15	547.00	-10	5,878	-0.17%
2021/11/08	4	520.00	4.1	517.61	513.00	-0.1	5,742	0.00%
2021/11/05	5	518.78	7	515.71	510.00	-2	5,728	-0.03%
2021/11/04	9	539.78	11	524.91	516.00	-2	5,737	-0.03%
2021/11/03	16.1	535.79	12	541.67	540.00	4.1	5,727	0.07%
2021/11/02	13.2	585.05	11	591.18	575.00	2.2	5,537	0.04%
2021/11/01	4	577.25	10	577.30	591.00	-6	5,400	-0.11%
2021/10/29	25	538.68	24	542.57	538.00	1	5,328	0.02%
2021/10/28	17.1	548.43	14	546.79	544.00	3.1	5,205	0.06%
2021/10/27	17	512.76	26	520.04	532.00	-9	4,986	-0.18%
2021/10/26	23	505.11	15.1	495.09	484.50	7.9	4,843	0.16%
2021/10/25	36.2	505.73	60.2	500.29	504.00	-24.1	4,700	-0.51%
2021/10/22	98.2	464.67	67.1	468.03	485.00	31.1	4,543	0.68%
2021/10/21	9.1	430.66	25	440.60	445.50	-15.9	4,271	-0.37%
2021/10/20	25.1	397.54	14	395.89	405.00	11.1	4,118	0.27%
2021/10/19	12	385.04	4.1	387.24	391.50	7.9	4,153	0.19%
2021/10/18	13.3	386.18	10	383.50	377.50	3.3	4,151	0.08%
2021/10/06	9	765.22	10	755.70	750.00	-1	4,104	-0.02%
2021/10/05	3	735.33	3	735.67	736.00	0	4,111	0.00%
2021/10/04	9	751.78	9	739.22	707.00	0	4,085	0.00%
2021/10/01	11	742.09	11	740.18	745.00	0	4,049	0.00%
2021/09/30	11	758.36	10	750.70	766.00	1	4,011	0.02%
2021/09/29	6	749.67	9	758.11	733.00	-3	3,958	-0.08%
2021/09/28	4	798.75	4	799.25	804.00	0	3,923	0.00%
2021/09/27	4	781.00	4	787.25	791.00	0	3,890	0.00%
2021/09/24	1	781.00	1	754.00	754.00	0	3,817	0.00%
2021/09/23	7	761.86	7	768.43	761.00	0	3,792	0.00%
2021/09/22	6	747.67	5	737.80	737.00	1	3,759	0.03%
2021/09/17	12	742.58	12	742.08	758.00	0	3,732	0.00%
2021/09/16	2	710.50	2	709.03	718.00	0	3,622	0.00%
2021/09/15	5	687.80	2	687.00	692.00	3	3,558	0.08%
2021/09/14	12	687.00	13	680.46	679.00	-1	3,558	-0.03%
2021/09/13	0	0.00	2	671.00	672.00	-2	3,550	-0.06%
2021/09/10	10	695.20	10.1	689.85	686.00	-0.1	3,551	0.00%
2021/09/09	2	666.50	0	0.00	680.00	2	3,528	0.06%
2021/09/08	18	670.33	20	676.00	671.00	-2	3,512	-0.06%
2021/09/07	5	663.00	5	665.40	663.00	0	3,469	0.00%
2021/09/06	16	678.19	16.1	669.73	687.00	-0.1	3,473	0.00%
2021/09/03	13	629.46	13	654.69	676.00	0	3,424	0.00%
2021/09/02	1	635.00	2	621.00	615.00	-1	3,410	-0.03%
2021/09/01	2	617.00	3	624.33	632.00	-1	3,427	-0.03%
2021/08/31	2	608.50	2	615.00	612.00	0	3,422	0.00%
2021/08/30	7	615.86	7.2	607.40	604.00	-0.2	3,431	0.00%
2021/08/27	3	616.33	3	615.33	610.00	0	3,449	0.00%
2021/08/26	6	631.50	11	632.64	620.00	-5	3,461	-0.14%
2021/08/25	22	616.05	27.1	618.94	624.00	-5.1	3,425	-0.15%
2021/08/24	30.1	605.00	19.1	606.27	606.00	11	3,396	0.32%
2021/08/23	12.1	610.36	7.2	611.96	617.00	4.9	3,386	0.14%
2021/08/20	15	591.73	13	593.77	586.00	2	3,370	0.06%
2021/08/19	24.2	600.60	29	605.69	581.00	-4.8	3,359	-0.14%
2021/08/18	4.1	592.80	5.1	598.61	632.00	-1	3,387	-0.03%
2021/08/17	8.2	601.10	8	595.00	585.00	0.2	3,426	0.01%
2021/08/16	5.1	614.86	5	614.00	608.00	0.1	3,472	0.00%
2021/08/13	2.1	665.67	2	655.50	634.00	0.1	3,523	0.00%
2021/08/12	2	671.50	2	674.00	664.00	0	3,550	0.00%
2021/08/11	1	660.00	8	679.00	653.00	-7	3,633	-0.19%
2021/08/10	0	713.00	0	0.00	700.00	0	3,653	0.00%
2021/08/09	6	749.00	5	724.60	719.00	1	3,692	0.03%
2021/08/06	4	747.50	3	748.00	740.00	1	3,707	0.03%
2021/08/05	1	737.00	1	743.00	756.00	0	3,775	0.00%
2021/08/04	26	765.69	16	756.31	743.00	10	3,898	0.26%
2021/08/03	18	784.33	17	785.18	794.00	1	3,848	0.03%
2021/08/02	15	768.80	24	766.75	778.00	-9	3,836	-0.23%
2021/07/30	20	734.85	19.2	735.99	730.00	0.8	3,795	0.02%
2021/07/29	3	662.33	3.1	670.97	715.00	-0.1	3,754	0.00%
2021/07/28	4.2	652.71	9	676.78	650.00	-4.8	3,760	-0.13%
2021/07/27	24	735.50	16	736.69	709.00	8	3,771	0.21%
2021/07/26	9	726.33	9	724.33	715.00	0	3,744	0.00%
2021/07/23	10	719.30	10	713.00	713.00	0	3,842	0.00%
2021/07/22	8	727.88	7	726.57	723.00	1	3,839	0.03%
2021/07/21	5	723.20	5	734.80	716.00	0	3,835	0.00%
2021/07/20	6.1	742.29	8	737.13	708.00	-1.9	3,804	-0.05%
2021/07/19	21	769.14	19	773.95	773.00	2	3,759	0.05%
2021/07/16	10	770.00	14	759.64	754.00	-4	3,760	-0.11%
2021/07/15	12	766.25	13	770.23	768.00	-1	3,722	-0.03%
2021/07/14	23	723.57	6	704.83	740.00	17	3,656	0.46%
2021/07/13	8	729.88	23.2	725.61	739.00	-15.2	3,640	-0.42%
2021/07/12	8	649.63	3	619.67	672.00	5	3,544	0.14%
2021/07/06	4	660.50	4	640.00	640.00	0	3,691	0.00%
2021/07/05	7	655.14	7	662.57	660.00	0	3,765	0.00%
2021/07/02	1.1	612.26	1	623.00	632.00	0.1	3,784	0.00%
2021/06/29	2	642.00	4	642.25	624.00	-2	3,955	-0.05%
2021/06/28	12	623.67	10	624.80	639.00	2	4,023	0.05%
2021/06/25	2	639.00	4	620.00	620.00	-2	4,110	-0.05%
2021/06/24	8	633.13	8	633.13	632.00	0	4,301	0.00%
2021/06/23	14	639.29	14	639.57	639.00	0	4,489	0.00%
2021/06/21	0	0.00	3	655.00	651.00	-3	4,574	-0.07%
2021/06/18	12	683.17	11	673.45	671.00	1	4,639	0.02%
2021/06/17	2	669.00	2	672.52	675.00	0	4,711	0.00%
2021/06/16	6	679.67	11	670.82	668.00	-5	4,814	-0.10%
2021/06/15	12	684.08	5	689.00	694.00	7	4,953	0.14%
2021/06/11	5	668.01	6	665.83	658.00	-1	5,107	-0.02%
2021/06/10	16	666.81	20	663.40	663.00	-4	5,129	-0.08%
2021/06/09	13	671.15	13	659.08	650.00	0	5,196	0.00%
2021/06/08	19	687.79	19	671.74	670.00	0	5,289	0.00%
2021/06/07	16	688.44	15.2	690.27	695.00	0.8	5,344	0.02%
2021/06/04	4	697.25	3	694.00	691.00	1	5,394	0.02%
2021/06/03	23	699.77	26	709.88	720.00	-3	5,445	-0.05%
2021/06/02	9	715.56	1	722.00	693.00	8	5,515	0.15%
2021/06/01	3	719.67	3	713.25	713.00	0	5,559	0.00%
2021/05/31	13.1	710.18	12	729.75	716.00	1.1	5,591	0.02%
2021/05/28	5	704.40	11	704.18	695.00	-6	5,615	-0.11%
2021/05/27	11	688.73	4	691.00	698.00	7	5,669	0.12%
2021/05/26	7	702.00	12	701.50	696.00	-5	5,707	-0.09%
2021/05/25	50	669.16	45	673.96	690.00	5	5,688	0.09%
2021/05/24	2	611.00	2	602.00	634.00	0	5,642	0.00%
2021/05/21	39	616.92	29	608.34	603.00	10	5,628	0.18%
2021/05/20	6	574.50	16	571.00	588.00	-10	5,626	-0.18%
2021/05/19	16	571.50	16	573.50	575.00	0	5,660	0.00%
2021/05/18	16	546.31	17	551.53	569.00	-1	5,717	-0.02%
2021/05/17	7	523.57	6	550.17	518.00	1	5,778	0.02%
2021/05/14	2	598.50	3	597.00	573.00	-1	5,769	-0.02%
2021/05/13	65	612.42	66	607.17	592.00	-1	5,787	-0.02%
2021/05/12	122	604.56	142	610.58	626.00	-20	5,816	-0.34%	大買/大賣/
2021/05/11	11	625.36	15	622.07	600.00	-4	5,804	-0.07%
2021/05/10	23	651.39	23	652.96	664.00	0	5,907	0.00%
2021/05/07	4	632.50	4	640.00	656.00	0	6,009	0.00%
2021/05/06	9	610.11	9	613.56	609.00	0	6,149	0.00%
2021/05/05	10	622.80	10	628.10	614.00	0	6,228	0.00%
2021/05/04	7	659.14	6	652.00	639.00	1	6,308	0.02%
2021/05/03	8	738.44	30	711.08	699.00	-22	6,363	-0.35%
2021/04/29	34	781.67	37.1	779.13	776.00	-3.1	6,483	-0.05%
2021/04/28	5	750.80	0	0.00	752.00	5	6,534	0.08%
2021/04/26	18.1	753.49	20	748.30	735.00	-1.9	6,656	-0.03%
2021/04/23	50	732.16	35	739.57	747.00	15	6,723	0.22%
2021/04/22	17	741.71	10	734.10	726.00	7	6,844	0.10%
2021/04/21	3	710.33	3	711.67	725.00	0	6,931	0.00%
2021/04/20	10	722.80	16	722.81	715.00	-6	6,989	-0.09%
2021/04/19	9	709.00	34.1	719.07	721.00	-25.1	7,033	-0.36%
2021/04/16	21	741.44	20	737.15	731.00	1	7,048	0.01%
2021/04/15	18	756.61	8	758.88	750.00	10	7,108	0.14%
2021/04/14	21	742.33	6	721.33	756.00	15	7,234	0.21%
2021/04/13	2	770.00	2	736.00	736.00	0	7,384	0.00%
2021/04/12	1	791.00	37	804.59	750.00	-36	7,378	-0.49%
2021/04/09	69	811.90	37	832.35	792.00	32	7,328	0.44%
2021/04/08	6	875.67	7	872.71	880.00	-1	7,242	-0.01%
2021/04/07	7.1	876.84	8	880.50	872.00	-1	7,215	-0.01%
2021/04/06	6	899.17	7	905.57	886.00	-1	7,193	-0.01%
2021/04/01	11	883.09	12	879.92	879.00	-1	7,169	-0.01%
2021/03/31	20	881.30	17	875.12	870.00	3	7,138	0.04%
2021/03/30	30.1	907.14	30	910.73	905.00	0.1	7,063	0.00%
2021/03/29	34	859.88	16	878.81	889.00	18	6,964	0.26%
2021/03/26	50	846.26	74.1	846.62	872.00	-24.1	6,769	-0.36%
2021/03/25	36	787.81	31	787.48	793.00	5	6,581	0.08%
2021/03/24	18	771.33	14	776.36	777.00	4	6,527	0.06%
2021/03/23	17	775.82	14	773.50	774.00	3	6,484	0.05%
2021/03/22	18	779.28	16	780.75	766.00	2	6,448	0.03%
2021/03/19	31.1	799.12	11	789.45	780.00	20.1	6,378	0.32%
2021/03/18	18	853.94	17	830.41	818.00	1	6,278	0.02%
2021/03/17	17	829.12	19.1	820.19	847.00	-2.1	6,144	-0.03%
2021/03/16	5	781.20	5	785.20	770.00	0	5,955	0.00%
2021/03/15	14	793.68	14.1	788.73	778.00	-0.1	5,936	0.00%
2021/03/12	8	775.25	31	767.13	781.00	-23	5,865	-0.39%
2021/03/11	29	695.52	9	690.33	743.00	20	5,754	0.35%
2021/03/10	30	685.97	30	681.77	676.00	0	5,705	0.00%
2021/03/09	4	658.75	4	660.00	673.00	0	5,667	0.00%
2021/03/08	17	663.65	16	662.50	654.00	1	5,646	0.02%
2021/03/05	3	629.67	2	633.00	653.00	1	5,621	0.02%
2021/03/04	7	651.43	7	638.14	636.00	0	5,672	0.00%
2021/03/03	16	646.88	12	639.50	648.00	4	5,672	0.07%
2021/03/02	15	681.13	17	682.12	646.00	-2	5,630	-0.04%
2021/02/26	8	668.63	7	673.29	662.00	1	5,618	0.02%
2021/02/25	8	711.00	9	716.33	704.00	-1	5,615	-0.02%
2021/02/24	5	718.40	4	746.00	707.00	1	5,727	0.02%
2021/02/23	5	744.60	4	747.00	742.00	1	5,844	0.02%
2021/02/22	3.1	771.74	5	768.00	760.00	-1.9	5,942	-0.03%
2021/02/19	5.1	760.13	15	759.40	750.00	-10	5,908	-0.17%
2021/02/18	16	771.69	14	775.50	770.00	2	5,889	0.03%
2021/02/17	13	728.23	4	738.14	747.00	9	5,819	0.15%
2021/02/05	3	701.58	3	702.67	686.00	0	5,745	0.00%
2021/02/04	3	683.00	3	689.67	694.00	0	5,759	0.00%
2021/02/03	8	693.88	6	681.33	694.00	2	5,733	0.03%
2021/02/02	16	683.19	18	689.72	698.00	-2	5,688	-0.04%
2021/02/01	6	651.00	5	656.40	658.00	1	5,639	0.02%
2021/01/29	15	691.73	34	691.74	669.00	-19	5,574	-0.34%
2021/01/28	34	710.12	13	696.08	681.00	21	5,451	0.39%
2021/01/27	22	698.86	22	683.95	724.00	0	5,249	0.00%
2021/01/26	34.1	690.88	28	677.18	659.00	6.1	5,115	0.12%
2021/01/25	12	741.67	15	722.60	703.00	-3	4,995	-0.06%
2021/01/22	21	732.48	15	730.44	750.00	6	4,872	0.12%
2021/01/21	24	648.04	26	647.35	682.00	-2	4,712	-0.04%
2021/01/20	29	601.83	20	601.15	620.00	9	4,559	0.20%
2021/01/19	17	631.12	16	626.13	625.00	1	4,498	0.02%
2021/01/18	8	616.00	8	623.00	629.00	0	4,433	0.00%
2021/01/15	39	628.70	11	640.27	612.00	28	4,334	0.65%
2021/01/14	14.1	624.60	25	616.16	638.00	-10.9	4,174	-0.26%
2021/01/13	10	562.30	25	561.76	583.00	-15	4,006	-0.37%
2021/01/12	3	535.00	4	533.75	530.00	-1	3,913	-0.03%
2021/01/11	3	520.33	4	530.00	530.00	-1	3,853	-0.03%
2021/01/08	41	507.55	45	504.69	497.50	-4	3,790	-0.11%
2021/01/07	9	483.44	5.1	482.98	495.00	3.9	3,705	0.10%
2021/01/06	5.1	469.76	20	462.95	479.50	-14.9	3,575	-0.42%
2021/01/05	11	434.18	9	438.56	437.00	2	3,391	0.06%
2021/01/04	9	442.11	12	440.83	432.00	-3	3,375	-0.09%
2020/12/31	6	426.50	1	425.50	425.50	5	3,388	0.15%
2020/12/30	2.1	427.00	6	429.58	432.00	-3.9	3,403	-0.12%
2020/12/29	11	421.50	11	421.14	424.00	0	3,400	0.00%
2020/12/28	4	426.75	9	426.06	427.50	-5	3,397	-0.15%
2020/12/25	6	401.33	6	404.33	405.00	0	3,351	0.00%
2020/12/24	2	396.50	2	398.50	393.00	0	3,351	0.00%
2020/12/22	1	388.00	1	391.00	379.50	0	3,453	0.00%
2020/12/21	1	387.00	1	385.00	390.50	0	3,498	0.00%
2020/12/18	15	404.17	16	406.38	390.50	-1	3,574	-0.03%
2020/12/17	2	402.50	0	0.00	397.50	2	3,627	0.06%
2020/12/16	3	409.17	3	414.33	407.50	0	3,731	0.00%
2020/12/15	5	399.90	8	389.81	389.50	-3	3,794	-0.08%
2020/12/11	5	417.90	5	420.00	409.00	0	3,941	0.00%
2020/12/10	3	419.00	2	419.50	420.00	1	3,969	0.03%
2020/12/09	3	432.00	4	437.25	425.00	-1	4,058	-0.02%
2020/12/08	3	420.83	3	424.50	430.00	0	4,043	0.00%
2020/12/07	1	408.50	2	409.00	413.50	-1	4,044	-0.02%
2020/12/04	7	415.00	9	412.61	408.00	-2	4,049	-0.05%
2020/12/03	9	423.50	3	420.67	416.00	6	4,058	0.15%
2020/12/02	16	426.63	13	427.77	429.00	3	4,060	0.07%
2020/12/01	8	440.13	10	436.20	426.00	-2	4,052	-0.05%
2020/11/30	10	450.40	18	448.17	456.00	-8	4,005	-0.20%
2020/11/27	7	431.00	9	435.06	436.00	-2	3,909	-0.05%
2020/11/25	1	428.50	2	423.00	412.00	-1	3,879	-0.03%
2020/11/24	3	423.50	3	431.67	423.00	0	3,898	0.00%
2020/11/23	21	439.14	15	442.47	430.50	6	3,863	0.16%
2020/11/20	13	417.58	8.1	418.89	430.00	5	3,732	0.13%
2020/11/19	3	399.17	4.1	393.55	392.50	-1.1	3,611	-0.03%
2020/11/18	0	0.00	7	369.21	370.50	-7	3,550	-0.20%
2020/11/17	9	368.17	2	362.75	358.00	7	3,563	0.20%
2020/11/16	1	375.50	2.1	369.84	371.50	-1.1	3,583	-0.03%
2020/11/13	5	344.90	4.1	349.09	356.50	1	3,617	0.03%
2020/11/12	4	355.88	8	357.69	345.00	-4	3,616	-0.11%
2020/11/11	5.2	342.49	5	344.20	340.50	0.2	3,598	0.01%
2020/11/10	10	343.40	6	345.92	331.50	4	3,596	0.11%
2020/11/09	14	342.64	14	348.46	358.50	0	3,548	0.00%
2020/11/06	5	336.60	3	338.00	326.00	2	3,483	0.06%
2020/11/05	3	321.00	2	317.25	315.00	1	3,456	0.03%
2020/11/04	3	304.00	1	310.00	310.00	2	3,451	0.06%
2020/11/02	0	0.00	1	295.00	298.50	-1	3,539	-0.03%
2020/10/30	2	303.25	3	301.50	301.00	-1	3,570	-0.03%
2020/10/29	0	0.00	2	302.75	310.50	-2	3,620	-0.06%
2020/10/28	0.1	308.00	0	0.00	304.00	0.1	3,671	0.00%
2020/10/27	1	315.50	3	299.17	314.50	-2	3,754	-0.05%
2020/10/26	1	309.50	1	303.00	303.00	0	3,855	0.00%
2020/10/22	1	309.50	1	312.00	312.00	0	3,971	0.00%
2020/10/20	2	314.50	2	314.25	315.50	0	4,069	0.00%
2020/10/19	0	0.00	1	316.50	317.50	-1	4,122	-0.02%
2020/10/16	0	0.00	1	318.50	310.00	-1	4,180	-0.02%
2020/10/14	2	335.50	1	335.00	324.00	1	4,365	0.02%
2020/10/12	6	331.75	4	332.63	331.00	2	4,528	0.04%
2020/10/08	2	343.00	3	347.33	337.50	-1	4,608	-0.02%
2020/10/07	1	339.50	1	341.00	341.00	0	4,665	0.00%
2020/10/06	1	339.50	0	0.00	332.00	1	4,726	0.02%
2020/10/05	1	333.00	1	333.50	335.00	0	4,736	0.00%
2020/09/30	0	0.00	1	325.50	329.00	-1	4,711	-0.02%
2020/09/29	2	327.00	2	323.50	321.50	0	4,685	0.00%
2020/09/28	3	331.67	3	329.17	327.00	0	4,649	0.00%
2020/09/25	8	329.88	8	333.69	333.50	0	4,594	0.00%
2020/09/24	1	350.00	2	346.00	342.00	-1	4,515	-0.02%
2020/09/23	5	367.70	2	368.25	360.00	3	4,459	0.07%
2020/09/22	4	368.88	5	369.10	357.00	-1	4,378	-0.02%
2020/09/21	12	387.75	11	387.82	385.00	1	4,312	0.02%
2020/09/18	3	371.50	3	364.67	375.00	0	4,200	0.00%
2020/09/17	5	360.40	4	356.13	354.50	1	4,108	0.02%
2020/09/16	7	354.71	7	354.71	354.00	0	4,166	0.00%
2020/09/15	5	347.00	4	345.38	342.50	1	4,139	0.02%
2020/09/14	5	340.90	5	346.70	352.00	0	4,083	0.00%
2020/09/11	1	320.00	1	319.00	326.00	0	3,975	0.00%
2020/09/10	2	321.00	2	317.00	315.00	0	3,934	0.00%
2020/09/09	5	318.70	5	324.20	325.00	0	3,892	0.00%
2020/09/08	2	323.50	3	322.50	317.00	-1	3,867	-0.03%
2020/09/07	2	325.50	2	319.50	312.00	0	3,822	0.00%
2020/09/04	1	325.50	2	322.50	323.50	-1	3,791	-0.03%
2020/09/03	1	315.00	1	316.00	316.00	0	3,744	0.00%
2020/09/02	0	0.00	2	314.00	314.00	-2	3,715	-0.05%
2020/09/01	8	313.25	0	0.00	320.00	8	3,701	0.22%
2020/08/31	2	319.75	9	315.72	316.00	-7	3,770	-0.19%
2020/08/28	3	307.33	2	321.25	324.50	1	3,975	0.03%
2020/08/27	3	314.83	4	312.13	308.00	-1	4,101	-0.02%
2020/08/26	4	327.25	14	320.68	321.50	-10	4,095	-0.24%
2020/08/25	4	327.75	5	328.90	329.50	-1	4,121	-0.02%
2020/08/24	4	343.13	3	342.33	336.00	1	4,121	0.02%
2020/08/21	32	310.97	2	307.00	326.00	30	4,064	0.74%
2020/08/20	28	304.54	48	303.40	296.50	-20	4,046	-0.49%
2020/08/19	24	327.69	14	327.54	327.50	10	3,998	0.25%
2020/08/18	2	342.25	11	341.41	332.00	-9	3,930	-0.23%
2020/08/17	2	385.50	3	369.67	368.50	-1	3,923	-0.03%
2020/08/14	1	373.00	3	380.00	396.00	-2	3,926	-0.05%
2020/08/13	4	387.88	2	387.50	390.00	2	3,901	0.05%
2020/08/12	7	395.93	2	398.50	385.50	5	3,925	0.13%
2020/08/11	3	412.83	7	399.43	392.00	-4	3,918	-0.10%
2020/08/10	1	430.50	2	444.75	436.50	-1	3,890	-0.03%
2020/08/07	3	462.83	22	468.25	442.50	-19	3,908	-0.49%
2020/08/06	1	480.00	1	482.00	452.50	0	3,889	0.00%
2020/08/05	23	447.09	2	443.50	451.00	21	3,848	0.55%
2020/08/04	6	444.08	7	445.14	436.50	-1	3,860	-0.03%
2020/08/03	4	452.13	4	450.13	434.00	0	3,870	0.00%
2020/07/31	6	448.42	6	447.08	444.50	0	3,846	0.00%
2020/07/30	3	440.83	3	438.67	436.50	0	3,767	0.00%
2020/07/29	0	0.00	1	386.50	410.50	-1	3,650	-0.03%
2020/07/28	2	392.50	5	375.80	373.50	-3	3,960	-0.08%
2020/07/27	10	404.20	10	403.20	409.00	0	4,160	0.00%
2020/07/24	2	404.50	2	413.00	405.00	0	4,314	0.00%
2020/07/23	7	424.57	7	425.00	421.50	0	4,535	0.00%
2020/07/22	10	423.00	6	419.50	426.50	4	4,728	0.08%
2020/07/21	9	405.78	8	404.25	409.00	1	4,850	0.02%
2020/07/20	8	372.56	8	363.31	383.00	0	4,981	0.00%
2020/07/17	7	393.64	6	389.42	372.50	1	5,000	0.02%
2020/07/16	12	396.46	12	396.13	413.50	0	4,993	0.00%
2020/07/15	17	427.15	41	416.07	394.50	-24	4,923	-0.49%
2020/07/14	6	492.17	7	463.14	436.50	-1	4,931	-0.02%
2020/07/13	34	457.40	12	460.71	485.00	22	4,890	0.45%
2020/07/10	1	446.50	10	441.00	441.00	-9	4,899	-0.18%
2020/07/09	10	490.00	0	0.00	490.00	10	4,924	0.20%
2020/07/03	1	507.00	0	0.00	507.00	1	5,240	0.02%
2020/07/02	0	0.00	0	462.00	462.00	0	5,296	0.00%
2020/07/01	1	431.50	0	0.00	420.00	1	5,353	0.02%
2020/06/29	1	495.50	1	476.00	449.00	0	5,387	0.00%
2020/06/23	60	445.73	50	442.33	453.50	10	5,529	0.18%
2020/06/22	48	409.69	15	400.43	412.50	33	5,502	0.60%
2020/06/19	18	362.67	10	347.00	375.00	8	5,484	0.15%
2020/06/18	30	339.00	0	0.00	341.00	30	5,510	0.54%
2020/06/17	36	323.47	0	0.00	328.00	36	5,531	0.65%
2020/06/16	36	310.86	0	0.00	308.00	36	5,611	0.64%
2020/06/15	79	314.28	0	0.00	303.00	79	5,644	1.40%
2020/06/12	16	296.88	0	0.00	298.00	16	5,710	0.28%
2020/06/11	10	279.50	0	0.00	280.00	10	5,791	0.17%
2020/06/10	5	291.00	0	0.00	291.00	5	5,875	0.09%
2020/06/09	11	289.00	0	0.00	284.00	11	5,953	0.18%
2020/06/05	8	274.81	7	274.50	271.50	1	6,129	0.02%
2020/06/04	24	289.83	27	289.59	286.50	-3	6,105	-0.05%
2020/06/03	17	265.68	14	271.61	273.50	3	5,949	0.05%
2020/06/02	2	243.75	5	246.10	249.00	-3	5,800	-0.05%
2020/06/01	0	0.00	66	214.56	226.50	-66	5,834	-1.13%
2020/05/27	29	208.47	27	209.94	205.50	2	5,907	0.03%
2020/05/26	31	208.16	7	214.50	207.00	24	5,975	0.40%
2020/05/25	11	208.59	35	210.93	214.00	-24	6,207	-0.39%
2020/05/22	31	213.13	31	217.53	207.00	0	6,265	0.00%
2020/05/21	14	210.79	5	213.00	215.00	9	6,264	0.14%
2020/05/20	10	222.40	10	216.50	216.50	0	6,313	0.00%
2020/05/19	15	220.50	15	225.50	216.00	0	6,431	0.00%
2020/05/14	10	221.05	11	228.59	226.00	-1	6,430	-0.02%
2020/05/11	9	183.00	3	192.00	207.50	6	6,477	0.09%
2020/05/08	22	212.73	21	235.12	197.00	1	6,490	0.02%
2020/05/07	2	213.00	19	216.63	218.50	-17	6,493	-0.26%
2020/05/06	1	204.00	1	200.00	199.00	0	6,513	0.00%
2020/05/05	3	196.00	4	198.25	194.00	-1	6,543	-0.02%
2020/05/04	78	200.90	76	202.80	195.00	2	6,577	0.03%
2020/04/30	18	188.22	56	184.81	195.00	-38	6,222	-0.61%
2020/04/29	58	175.33	57	175.73	177.50	1	6,001	0.02%
2020/04/28	39	165.37	42	166.77	167.50	-3	5,858	-0.05%
2020/04/27	5	147.70	72	153.52	159.50	-67	5,622	-1.19%
2020/04/24	9	136.61	114	139.86	145.00	-105	5,461	-1.92%	大賣/鉅額交易
2020/04/23	60	131.53	59	134.09	134.00	1	5,351	0.02%
2020/04/22	26	123.85	26	122.88	129.50	0	5,160	0.00%
2020/04/21	5	119.90	5	121.10	118.00	0	5,121	0.00%
2020/04/17	2	122.50	2	123.25	126.00	0	5,033	0.00%
2020/04/16	2	119.50	5	121.10	121.50	-3	4,954	-0.06%
2020/04/15	0	0.00	1	116.00	116.00	-1	4,911	-0.02%
2020/04/14	2	112.75	1	112.50	114.00	1	4,824	0.02%
2020/04/13	2	105.50	5	102.80	104.00	-3	4,782	-0.06%
2020/04/10	2	98.80	2	100.75	97.70	0	4,690	0.00%
2020/04/09	3	104.00	6	101.92	97.50	-3	4,661	-0.06%
2020/04/08	8	99.53	0	0.00	101.50	8	4,632	0.17%
2020/04/07	1	95.00	1	93.60	92.60	0	4,535	0.00%
2020/04/06	2	88.70	15	91.38	93.00	-13	4,479	-0.29%
2020/04/01	6	87.78	6	87.37	87.80	0	4,448	0.00%
2020/03/31	1	88.60	1	86.20	87.50	0	4,429	0.00%
2020/03/27	17	90.58	3	87.93	87.50	14	4,383	0.32%
2020/03/26	1	94.00	2	93.90	95.50	-1	4,267	-0.02%
2020/03/25	14	91.38	14	88.19	87.00	0	4,228	0.00%
2020/03/24	1	82.90	0	0.00	85.80	1	4,153	0.02%
2020/03/23	0	0.00	2	76.90	78.00	-2	4,131	-0.05%
2020/03/20	5	78.06	2	79.75	81.60	3	4,129	0.07%
2020/03/18	2	86.10	6	84.48	82.40	-4	4,028	-0.10%
2020/03/17	0	0.00	1	85.20	83.10	-1	3,969	-0.03%
2020/03/12	6	108.08	8	111.13	107.00	-2	3,756	-0.05%
2020/03/11	4	126.38	0	0.00	118.00	4	3,677	0.11%
2020/03/10	2	124.50	2	125.75	131.00	0	3,706	0.00%
2020/03/09	8	126.06	2	126.25	124.50	6	3,694	0.16%
2020/03/04	8	126.94	9	128.11	126.50	-1	3,567	-0.03%
2020/03/03	2	133.50	1	133.00	133.00	1	3,506	0.03%
2020/03/02	0	0.00	1	122.00	128.00	-1	3,423	-0.03%
2020/02/27	8	134.13	6	126.83	126.50	2	3,322	0.06%
2020/02/26	24	139.75	23	138.50	137.50	1	3,207	0.03%
2020/02/25	20	133.85	20	132.10	138.00	0	2,929	0.00%
2020/02/24	5	122.70	5	123.00	125.50	0	2,808	0.00%
2020/02/21	3	126.50	3	126.00	126.50	0	2,754	0.00%
2020/02/20	8	123.75	14	124.39	123.00	-6	2,624	-0.23%
2020/02/19	5	116.00	4	115.63	116.00	1	2,460	0.04%
2020/02/18	0	0.00	1	118.00	115.00	-1	2,434	-0.04%
2020/02/17	1	115.50	1	115.50	115.50	0	2,364	0.00%
2020/02/14	1	106.00	0	0.00	115.50	1	2,307	0.04%
2020/02/11	8	103.36	9	103.39	103.00	-1	2,146	-0.05%
2020/02/10	7	101.93	1	102.00	100.50	6	2,069	0.29%
2020/02/06	5	119.90	5	121.70	123.50	0	1,907	0.00%
2020/01/20	10	120.50	10	122.25	122.00	0	1,545	0.00%
2020/01/17	0	0.00	1	117.00	118.50	-1	1,446	-0.07%
2020/01/16	5	104.00	6	107.17	108.00	-1	1,328	-0.08%
2020/01/15	2	99.45	0	0.00	98.50	2	1,270	0.16%
2020/01/02	0	0.00	1	90.50	87.80	-1	918	-0.11%
2019/12/31	1	87.30	0	0.00	87.10	1	865	0.12%
2019/12/23	6	82.07	6	82.60	82.00	0	747	0.00%
2019/12/04	0	0.00	1	68.20	68.30	-1	351	-0.28%
2019/11/11	0	0.00	2	46.05	45.70	-2	158	-1.27%
2019/08/20	0	0.00	5	43.90	43.00	-5	86	-5.79%
2019/04/24	0	0.00	2	44.48	44.20	-2	275	-0.73%
2019/04/01	5	43.70	0	0.00	43.65	5	273	1.83%
2019/03/04	4	47.83	0	0.00	47.70	4	282	1.41%
2019/02/13	1	51.00	1	51.30	51.00	0	268	0.00%
2019/01/23	1	50.80	0	0.00	50.80	1	259	0.39%
2019/01/09	0	0.00	1	42.85	43.30	-1	190	-0.53%
2018/12/03	1	52.30	0	0.00	52.40	1	277	0.36%
2018/11/09	0	0.00	1	44.20	44.80	-1	305	-0.33%
2018/11/08	0	0.00	1	44.10	44.40	-1	314	-0.32%
2018/10/24	2	42.98	0	0.00	42.80	2	276	0.72%
2018/10/23	0	0.00	2	43.75	43.60	-2	272	-0.73%
2018/10/15	2	43.90	0	0.00	45.35	2	248	0.80%
2018/03/22	0	0.00	1	114.00	105.00	-1	1,547	-0.06%
2018/03/21	1	118.00	0	0.00	116.50	1	1,499	0.07%