立積 (4968)-國泰-台南券商分點個股進出

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

立積

(4968)

可現股當沖

股價
208.0
漲跌
▼6.0
漲幅
-2.80%
成交量
9,320張
產業
上市半導體類股
758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

立積 (4968)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/12/03	13.2	208.14	7	209.29	208.00	6.2	3,662	0.17%
2024/12/02	38.3	216.94	45.3	216.85	214.00	-7	3,528	-0.20%
2024/11/29	18	203.61	33.8	204.69	211.00	-15.8	3,248	-0.48%
2024/11/28	7.1	188.69	3	192.00	192.00	4.1	3,095	0.13%
2024/11/27	6.5	195.58	4	196.75	190.50	2.5	3,045	0.08%
2024/11/26	5	193.10	7	192.57	194.50	-2	2,991	-0.07%
2024/11/25	3	194.17	4	195.00	192.00	-1	2,973	-0.03%
2024/11/22	6	189.25	17.2	189.91	190.50	-11.2	2,929	-0.38%
2024/11/21	10	187.00	13	185.73	184.50	-3	2,844	-0.11%
2024/11/20	0	173.00	1	172.00	174.00	-1	2,766	-0.04%
2024/11/19	14	175.54	12	175.79	178.00	2	2,762	0.07%
2024/11/18	5	176.50	3.1	179.50	173.00	1.9	2,714	0.07%
2024/11/15	7.1	183.63	10	183.35	181.50	-2.9	2,694	-0.11%
2024/11/14	13.5	188.89	14.1	183.23	181.50	-0.6	2,657	-0.02%
2024/11/13	1	182.50	6.8	181.15	187.00	-5.8	2,459	-0.23%
2024/11/12	2.1	172.46	0	0.00	170.00	2.1	2,362	0.09%
2024/11/11	2	173.00	3	175.00	177.50	-1	2,368	-0.04%
2024/11/08	3.3	167.34	9	168.11	167.00	-5.7	2,352	-0.24%
2024/11/07	1.4	164.37	0	0.00	164.00	1.4	2,375	0.06%
2024/11/06	3.2	164.67	6	163.33	163.00	-2.9	2,412	-0.12%
2024/11/05	4	157.88	3	158.17	158.00	1	2,415	0.04%
2024/11/04	7.1	160.52	3	165.67	158.00	4.1	2,449	0.17%
2024/11/01	2	162.75	5	163.30	166.00	-3	2,419	-0.12%
2024/10/30	0	0.00	0.2	170.00	168.50	-0.2	2,449	-0.01%
2024/10/29	1.2	167.75	0	168.50	168.50	1.2	2,495	0.05%
2024/10/28	1.1	175.38	1	173.00	173.00	0.1	2,534	0.00%
2024/10/25	10	176.95	0.1	177.00	175.50	9.9	2,618	0.38%
2024/10/24	0	0.00	0	181.50	180.50	0	2,701	0.00%
2024/10/23	5	185.10	4	185.88	185.00	1	2,784	0.04%
2024/10/22	7	183.43	6	184.51	183.50	1	2,797	0.03%
2024/10/21	1	188.50	8	186.00	189.00	-7	2,854	-0.25%
2024/10/18	8.1	187.42	4.2	184.64	179.50	3.9	2,867	0.14%
2024/10/17	1	194.50	1	194.50	193.00	0	2,874	0.00%
2024/10/15	4.1	192.52	6	193.42	193.00	-2	2,999	-0.07%
2024/10/14	0	188.00	1	191.00	191.00	-1	3,017	-0.03%
2024/10/11	0	188.00	0	0.00	187.50	0	3,028	0.00%
2024/10/09	2.1	192.68	0	0.00	187.50	2.1	3,067	0.07%
2024/10/08	3.1	189.13	6.2	193.48	194.50	-3.1	3,129	-0.10%
2024/10/07	1	185.00	2	185.00	185.00	-1	3,130	-0.03%
2024/10/04	1.1	184.05	4.1	184.42	184.00	-3	3,260	-0.09%
2024/10/01	10.1	192.75	7	190.71	189.00	3.1	3,533	0.09%
2024/09/30	8	194.25	0	0.00	193.50	8	3,618	0.22%
2024/09/27	9.2	198.55	11	196.14	199.00	-1.8	3,786	-0.05%
2024/09/26	23.2	200.83	15.1	202.97	199.50	8.2	3,817	0.21%
2024/09/25	10.1	192.40	22.1	197.16	198.00	-12.1	3,735	-0.32%
2024/09/24	7.3	181.86	9	183.11	180.00	-1.7	3,683	-0.05%
2024/09/23	2.1	181.99	1.2	182.43	183.50	0.9	3,730	0.02%
2024/09/20	0	0.00	2	179.75	179.00	-2	3,817	-0.05%
2024/09/19	2.1	177.26	0	0.00	178.50	2.1	3,864	0.05%
2024/09/18	2.2	177.10	1	176.50	175.50	1.2	3,926	0.03%
2024/09/16	9.2	184.36	13.7	182.55	183.00	-4.5	4,155	-0.11%
2024/09/13	2	169.75	2	172.25	171.50	0	4,216	0.00%
2024/09/12	1.1	170.61	2.1	171.21	172.00	-1	4,406	-0.02%
2024/09/11	1	165.93	2.1	164.32	166.00	-1	4,544	-0.02%
2024/09/10	3.2	164.59	4.1	161.28	161.00	-1	4,720	-0.02%
2024/09/09	8.1	163.81	4	163.25	167.00	4.1	4,885	0.08%
2024/09/06	8.1	164.38	10	164.45	165.00	-1.9	5,001	-0.04%
2024/09/05	3.2	164.41	5	168.10	163.50	-1.8	5,007	-0.04%
2024/09/04	10.5	164.73	4	164.25	162.00	6.5	5,007	0.13%
2024/09/03	1.3	176.54	5	179.10	176.00	-3.7	4,973	-0.07%
2024/09/02	3	183.67	4	184.38	181.00	-1	4,987	-0.02%
2024/08/30	1.1	183.55	1.4	183.68	184.00	-0.3	4,987	-0.01%
2024/08/29	7	174.57	1	179.00	179.00	6	4,961	0.12%
2024/08/28	2	176.24	3.1	177.94	176.00	-1.1	4,946	-0.02%
2024/08/27	6	179.50	0	0.00	178.50	6	4,930	0.12%
2024/08/26	1.1	182.41	6	184.00	180.50	-4.9	4,935	-0.10%
2024/08/23	1.1	177.00	3.2	180.25	181.50	-2.1	4,946	-0.04%
2024/08/22	1	180.50	0	0.00	180.00	1	5,033	0.02%
2024/08/21	12	179.46	0	0.00	180.00	12	5,042	0.24%
2024/08/20	9.5	183.18	6	184.50	183.00	3.5	5,049	0.07%
2024/08/19	5.1	181.71	1	182.50	182.50	4.1	5,035	0.08%
2024/08/16	2	180.00	4	180.00	179.00	-2	5,025	-0.04%
2024/08/15	10.1	176.84	3	178.33	176.00	7.1	5,013	0.14%
2024/08/14	3	179.33	6	177.58	177.50	-3	5,012	-0.06%
2024/08/13	0	0.00	0	176.00	174.50	0	5,029	0.00%
2024/08/12	12	173.08	3	173.00	171.50	9	5,051	0.18%
2024/08/09	8.6	175.41	8.4	174.10	171.00	0.2	5,001	0.00%
2024/08/08	2.1	172.53	2	173.50	170.50	0.1	4,937	0.00%
2024/08/07	4	179.38	4	181.13	179.50	0	4,902	0.00%
2024/08/06	14.1	168.99	19	167.26	172.00	-4.9	4,892	-0.10%
2024/08/05	5.3	178.51	1	179.50	176.50	4.3	4,889	0.09%
2024/08/02	20	201.73	17	201.39	196.00	3	4,955	0.06%
2024/08/01	3.1	215.71	2.4	216.44	216.50	0.7	4,968	0.01%
2024/07/31	2	218.25	4.1	221.26	217.00	-2.1	4,930	-0.04%
2024/07/30	13.7	205.01	16.5	206.69	213.00	-2.8	4,908	-0.06%
2024/07/29	12.6	225.48	3	217.33	213.50	9.6	4,846	0.20%
2024/07/26	1.1	233.43	9.5	235.00	237.00	-8.5	4,792	-0.18%
2024/07/23	3	219.33	5	220.10	222.00	-2	4,765	-0.04%
2024/07/22	14.1	216.48	4.2	214.18	213.50	9.9	4,783	0.21%
2024/07/19	4.7	232.28	5	236.69	228.00	-0.3	4,709	-0.01%
2024/07/18	9.5	231.92	7.1	233.16	238.00	2.4	4,664	0.05%
2024/07/17	6	239.00	4.5	239.56	240.00	1.5	4,610	0.03%
2024/07/16	12.5	237.96	17.2	238.88	239.00	-4.7	4,566	-0.10%
2024/07/15	5.1	232.47	5	233.50	231.50	0.1	4,491	0.00%
2024/07/12	2.5	223.68	7.3	224.40	225.00	-4.8	4,476	-0.11%
2024/07/11	11	231.59	9.1	233.40	225.50	1.9	4,468	0.04%
2024/07/10	20.3	237.02	8	238.94	230.50	12.3	4,441	0.28%
2024/07/09	10.7	233.30	10	234.05	233.00	0.7	4,350	0.01%
2024/07/08	11.8	234.61	10	230.12	230.50	1.8	4,285	0.04%
2024/07/05	42.7	242.42	34.2	245.63	243.00	8.5	4,168	0.20%
2024/07/04	8	228.56	14.1	229.82	230.50	-6.1	3,946	-0.15%
2024/07/03	48.6	226.53	36.1	224.18	222.00	12.5	3,858	0.32%
2024/07/02	2.1	219.57	0	230.50	230.00	2.1	3,786	0.05%
2024/07/01	2.6	223.21	7.3	222.25	221.50	-4.7	3,718	-0.13%
2024/06/28	8	232.88	6.1	234.24	229.50	1.9	3,668	0.05%
2024/06/27	3	233.00	2.1	230.81	228.50	0.9	3,647	0.02%
2024/06/26	32	238.80	33.3	240.18	238.50	-1.3	3,604	-0.04%
2024/06/25	12.2	230.94	5	232.90	233.50	7.2	3,538	0.20%
2024/06/24	4.3	237.90	1.3	240.31	236.50	3	3,483	0.09%
2024/06/21	52.4	242.46	50.1	246.93	246.00	2.3	3,415	0.07%
2024/06/20	15.3	232.42	33.8	232.79	239.00	-18.5	3,166	-0.58%
2024/06/19	10	231.22	11	236.49	222.50	-1	3,064	-0.03%
2024/06/18	4.1	234.91	11.6	234.90	233.00	-7.4	2,909	-0.26%
2024/06/17	13.6	226.98	31	229.47	233.50	-17.4	2,810	-0.62%
2024/06/14	10	217.15	11.5	217.60	218.50	-1.5	2,657	-0.06%
2024/06/13	4.6	204.02	18	202.31	204.00	-13.4	2,493	-0.54%
2024/06/12	3	188.33	0	0.00	189.50	3	2,403	0.12%
2024/06/11	2	190.50	2	189.25	190.00	0	2,441	0.00%
2024/06/07	1	182.50	4	183.25	184.00	-3	2,479	-0.12%
2024/06/06	2	183.75	2	185.50	182.00	0	2,579	0.00%
2024/06/05	2.1	189.58	1.2	186.59	186.00	0.9	2,611	0.04%
2024/06/04	0.2	191.50	6.6	192.42	191.00	-6.4	2,807	-0.23%
2024/06/03	3	186.83	2.6	189.33	186.00	0.4	2,890	0.01%
2024/05/31	3.2	190.67	0	0.00	189.50	3.2	3,046	0.10%
2024/05/30	3	195.98	6.4	196.84	192.00	-3.3	3,144	-0.11%
2024/05/29	2	199.76	1	200.00	200.50	1	3,481	0.03%
2024/05/28	8.3	204.27	9.8	205.72	203.00	-1.5	3,648	-0.04%
2024/05/27	1	194.00	0	0.00	194.50	1	3,632	0.03%
2024/05/24	0.4	193.50	0	0.00	193.50	0.4	3,670	0.01%
2024/05/21	1	186.00	1	187.00	186.00	0	3,882	0.00%
2024/05/20	1	191.45	1	188.50	189.00	0	4,057	0.00%
2024/05/17	4.4	190.06	2.2	193.73	190.50	2.2	4,159	0.05%
2024/05/16	3	194.50	7	190.29	197.00	-4	4,363	-0.09%
2024/05/15	3.1	181.13	2	181.25	180.50	1.1	4,470	0.02%
2024/05/14	0	0.00	9	177.83	182.00	-9	4,643	-0.19%
2024/05/13	2.1	178.00	3	182.00	177.00	-0.9	4,748	-0.02%
2024/05/10	1.1	181.06	3	181.50	182.00	-1.9	4,932	-0.04%
2024/05/09	6.2	187.70	0.1	192.00	185.50	6.1	4,993	0.12%
2024/05/08	17.1	195.59	28.2	197.05	195.00	-11.1	5,055	-0.22%
2024/05/07	3	188.15	3.3	188.85	190.50	-0.2	5,047	0.00%
2024/05/06	0	0.00	2.1	185.80	183.00	-2.1	5,173	-0.04%
2024/05/03	1	183.00	2	187.00	183.00	-1	5,293	-0.02%
2024/05/02	3	181.17	2	182.22	183.50	1	5,275	0.02%
2024/04/30	2	183.75	3.3	184.95	183.50	-1.3	5,280	-0.02%
2024/04/29	2	179.76	1	179.00	180.00	1	5,265	0.02%
2024/04/26	2	175.49	2	173.51	172.50	0	5,262	0.00%
2024/04/25	1.3	167.27	0	0.00	165.00	1.3	5,235	0.02%
2024/04/24	1	168.50	1	167.00	168.50	0	5,244	0.00%
2024/04/23	0	163.00	0	0.00	163.50	0	5,269	0.00%
2024/04/22	4.6	164.97	4	164.00	162.50	0.6	5,270	0.01%
2024/04/19	2.8	168.86	0	166.00	169.00	2.7	5,275	0.05%
2024/04/18	2.1	175.40	1	175.00	175.50	1.1	5,266	0.02%
2024/04/17	2.1	173.99	0	0.00	173.00	2.1	5,252	0.04%
2024/04/16	4.3	175.00	2.3	174.39	173.50	2	5,240	0.04%
2024/04/15	0.1	183.66	0.1	183.00	182.00	0	5,234	0.00%
2024/04/12	0.1	190.00	0	0.00	187.00	0.1	5,289	0.00%
2024/04/11	2.2	192.06	1	188.06	190.50	1.2	5,311	0.02%
2024/04/10	3	191.50	5.2	189.98	192.00	-2.2	5,358	-0.04%
2024/04/09	2.2	183.67	0.2	183.50	185.00	2.1	5,387	0.04%
2024/04/08	18.8	192.57	3	191.17	186.50	15.8	5,378	0.29%
2024/04/03	2.5	203.72	0	0.00	205.00	2.5	5,298	0.05%
2024/04/02	5.3	210.34	14	208.29	206.50	-8.7	5,326	-0.16%
2024/04/01	6	213.84	10.7	213.09	211.00	-4.7	5,467	-0.09%
2024/03/29	0	206.50	0	0.00	205.50	0	5,474	0.00%
2024/03/28	6.3	206.13	6.1	206.99	204.50	0.2	5,518	0.00%
2024/03/27	1	215.51	0	0.00	214.00	1	5,602	0.02%
2024/03/26	1	218.00	1.5	215.57	216.00	-0.5	5,849	-0.01%
2024/03/25	1	224.01	1	222.50	222.00	0	6,005	0.00%
2024/03/22	3	223.33	3	224.33	225.00	0	6,016	0.00%
2024/03/21	13.1	217.18	2.1	217.93	219.00	11	6,006	0.18%
2024/03/20	16.2	217.80	11.1	217.64	215.50	5.1	6,018	0.08%
2024/03/19	2	223.75	0.1	228.00	223.00	2	5,994	0.03%
2024/03/18	5	225.01	1	228.00	230.00	4	5,978	0.07%
2024/03/15	9.2	227.03	9	225.22	223.00	0.2	6,030	0.00%
2024/03/14	2.4	224.42	3	224.17	222.50	-0.6	6,039	-0.01%
2024/03/13	8.1	233.67	5.2	232.79	229.00	2.9	6,024	0.05%
2024/03/12	33	232.80	35.2	234.07	235.50	-2.2	5,997	-0.04%
2024/03/11	6.1	224.41	9	224.56	223.00	-2.9	5,931	-0.05%
2024/03/08	34.6	236.78	35.4	233.96	224.50	-0.8	5,921	-0.01%
2024/03/07	17.3	236.79	17.5	235.58	235.00	-0.2	5,807	0.00%
2024/03/06	25.8	234.80	27.6	234.78	234.00	-1.8	5,830	-0.03%
2024/03/05	10.4	222.95	10.5	224.22	227.00	0	5,712	0.00%
2024/03/04	79.5	228.26	63.4	227.27	223.50	16.1	5,662	0.28%
2024/03/01	29.4	238.25	41.5	241.69	248.00	-12.1	5,407	-0.22%
2024/02/29	6.4	224.21	5	224.00	225.50	1.4	5,275	0.03%
2024/02/27	1.3	215.58	10	218.40	221.00	-8.7	5,326	-0.16%
2024/02/26	1	220.00	0	221.00	222.00	1	5,391	0.02%
2024/02/23	4.1	221.66	2	223.75	223.50	2.1	5,379	0.04%
2024/02/22	17.3	233.71	16.4	229.98	226.00	0.9	5,334	0.02%
2024/02/21	19.6	227.57	20.2	227.77	230.00	-0.6	5,268	-0.01%
2024/02/20	15.1	217.19	12.1	218.13	222.00	3.1	5,102	0.06%
2024/02/19	48.2	222.71	28.8	222.13	222.00	19.4	4,983	0.39%
2024/02/16	8	212.75	37	212.66	218.00	-29	4,747	-0.61%
2024/02/15	19	192.39	35.2	193.44	198.50	-16.2	4,587	-0.35%
2024/02/05	7.1	183.85	6.1	183.80	180.50	1	4,454	0.02%
2024/02/02	4.1	184.95	20.4	186.47	188.00	-16.3	4,347	-0.37%
2024/02/01	7.1	177.54	6	178.42	176.00	1.1	4,161	0.03%
2024/01/31	6.2	177.58	4.4	177.99	179.00	1.8	4,108	0.04%
2024/01/30	22.6	170.97	11	168.95	171.00	11.6	4,033	0.29%
2024/01/29	18	183.13	14.1	182.34	175.50	4	3,982	0.10%
2024/01/26	7.1	176.65	7.8	176.93	176.00	-0.7	3,783	-0.02%
2024/01/25	0.3	168.67	0	0.00	168.50	0.3	3,656	0.01%
2024/01/24	2.1	174.76	5.1	172.40	171.50	-3	3,664	-0.08%
2024/01/23	6	172.58	3.9	172.56	173.00	2.2	3,649	0.06%
2024/01/22	3	169.17	3.7	169.16	172.00	-0.7	3,623	-0.02%
2024/01/19	3.4	160.00	1	159.50	161.00	2.4	3,609	0.07%
2024/01/18	0	162.00	0	0.00	160.00	0	3,614	0.00%
2024/01/17	0.6	164.26	1	165.50	163.50	-0.4	3,621	-0.01%
2024/01/16	0.1	166.98	0	0.00	166.50	0.1	3,605	0.00%
2024/01/15	0.1	170.00	1	167.09	169.00	-0.9	3,611	-0.03%
2024/01/12	12.8	166.83	0	0.00	164.50	12.8	3,603	0.36%
2024/01/11	10	169.50	0.2	168.17	168.00	9.8	3,607	0.27%
2024/01/10	0.1	166.01	0	0.00	165.50	0.1	3,605	0.00%
2024/01/09	0.2	168.46	2	165.50	165.50	-1.8	3,618	-0.05%
2024/01/08	3.1	170.03	6.1	170.29	168.50	-3	3,635	-0.08%
2024/01/05	1.3	164.34	0	0.00	166.00	1.3	3,610	0.04%
2024/01/04	7.6	165.82	7	167.36	164.00	0.6	3,627	0.02%
2024/01/03	16.5	175.66	7.3	174.99	171.00	9.2	3,602	0.25%
2024/01/02	7	181.43	1	180.50	182.00	6	3,536	0.17%
2023/12/29	0.1	187.00	0.1	186.00	184.00	0	3,510	0.00%
2023/12/28	4.3	187.39	2	188.25	186.00	2.3	3,481	0.06%
2023/12/27	14.7	186.88	15	187.00	190.00	-0.3	3,454	-0.01%
2023/12/26	6	189.42	7.1	190.49	191.00	-1.1	3,299	-0.03%
2023/12/25	6.2	189.54	5.5	187.91	189.00	0.7	3,261	0.02%
2023/12/22	14.1	187.77	3.1	186.89	189.00	11	3,204	0.34%
2023/12/21	31.1	181.68	40	183.06	187.00	-8.9	3,084	-0.29%
2023/12/20	19.2	176.19	43.2	177.24	180.00	-23.9	2,826	-0.85%
2023/12/19	2	166.03	9	168.17	164.00	-7	2,678	-0.26%
2023/12/18	3.2	170.22	3	168.67	168.50	0.2	2,651	0.01%
2023/12/15	12	172.04	16.3	172.85	172.00	-4.3	2,633	-0.16%
2023/12/14	5.5	168.27	7	169.50	170.00	-1.5	2,593	-0.06%
2023/12/13	12	169.00	13	169.96	168.50	-1	2,560	-0.04%
2023/12/12	24	172.85	14	172.64	168.00	10	2,549	0.39%
2023/12/11	11	170.68	11.1	171.63	168.50	-0.1	2,474	0.00%
2023/12/08	23	169.26	23.3	169.77	169.00	-0.3	2,438	-0.01%
2023/12/07	8.4	166.34	1.1	167.49	166.00	7.2	2,409	0.30%
2023/12/06	2.2	170.40	0	0.00	169.50	2.2	2,376	0.09%
2023/12/05	11.1	169.16	1.3	170.04	169.50	9.8	2,351	0.42%
2023/12/04	10.2	173.20	16	173.63	172.00	-5.8	2,310	-0.25%
2023/12/01	25.8	167.03	31.2	167.42	167.50	-5.4	2,252	-0.24%
2023/11/30	14.1	163.66	2	162.75	162.50	12.1	2,142	0.57%
2023/11/29	10	165.85	10.1	166.39	167.00	0	2,094	0.00%
2023/11/28	15.1	162.00	22	162.98	165.00	-6.9	2,040	-0.34%
2023/11/27	17	157.24	8	158.19	157.50	9	1,943	0.46%
2023/11/24	9	156.72	28.1	155.47	159.50	-19.1	1,876	-1.02%
2023/11/22	0.1	147.50	1.1	146.59	148.00	-1	1,626	-0.06%
2023/11/21	6	145.67	2	145.00	145.00	4	1,605	0.25%
2023/11/20	13.1	142.27	1	142.00	142.50	12.1	1,567	0.77%
2023/11/17	0	0.00	5	136.50	137.50	-5	1,504	-0.33%
2023/11/16	1	134.50	1	135.00	134.50	0	1,492	0.00%
2023/11/15	1	135.50	1	136.00	136.00	0	1,496	0.00%
2023/11/14	5	133.11	3	134.33	135.00	2	1,485	0.14%
2023/11/13	2	135.48	7	138.29	134.00	-5	1,499	-0.33%
2023/11/10	1.2	131.74	0	0.00	132.00	1.2	1,467	0.08%
2023/11/09	0	133.50	0	0.00	133.00	0	1,475	0.00%
2023/11/08	1	132.00	1.3	133.73	135.00	-0.3	1,480	-0.02%
2023/11/07	4	132.63	2	134.50	132.00	2	1,480	0.14%
2023/11/06	1	126.00	1	128.00	128.00	0	1,461	0.00%
2023/11/03	0.1	122.00	0	0.00	122.00	0.1	1,439	0.01%
2023/11/02	1	121.00	1	121.00	121.50	0	1,466	0.00%
2023/11/01	2	119.50	2	118.52	118.50	0	1,475	0.00%
2023/10/31	1	117.97	0	0.00	115.00	1	1,474	0.07%
2023/10/30	0	0.00	0	122.50	120.50	0	1,478	0.00%
2023/10/27	4.1	120.74	4	118.75	120.50	0.1	1,486	0.00%
2023/10/25	1	127.51	2	128.00	127.00	-1	1,510	-0.07%
2023/10/23	1	128.50	1	128.00	126.00	0	1,580	0.00%
2023/10/20	1	126.50	5	129.20	129.50	-4	1,602	-0.25%
2023/10/19	1	131.50	1	129.50	129.50	0	1,631	0.00%
2023/10/18	0	0.00	1	132.00	131.00	-1	1,654	-0.06%
2023/10/17	0	132.50	0	0.00	132.00	0	1,671	0.00%
2023/10/16	2	132.75	0	0.00	134.00	2	1,706	0.12%
2023/10/13	1	137.00	0	0.00	137.50	1	1,718	0.06%
2023/10/12	4	141.38	4	143.50	142.00	0	1,719	0.00%
2023/10/11	7.1	139.87	0	0.00	135.00	7.1	1,726	0.41%
2023/10/06	1.1	143.86	1	146.00	145.50	0.1	1,766	0.01%
2023/10/03	3	149.00	4	150.50	146.50	-1	2,201	-0.05%
2023/09/27	3	142.33	3	142.17	142.00	0	2,613	0.00%
2023/09/26	6	146.50	5	143.20	143.00	1	2,668	0.04%
2023/09/25	3	148.00	3	148.00	148.00	0	2,731	0.00%
2023/09/22	0	0.00	1	145.50	145.50	-1	2,784	-0.04%
2023/09/21	3	144.00	2	144.25	143.50	1	2,858	0.04%
2023/09/20	0	147.75	1	147.50	147.00	-1	2,878	-0.03%
2023/09/19	1	150.51	1.1	152.11	150.00	-0.1	2,925	0.00%
2023/09/18	0.1	157.50	0	0.00	156.00	0.1	2,941	0.00%
2023/09/15	1.1	157.91	0	0.00	158.00	1.1	2,989	0.04%
2023/09/14	0	0.00	4.8	157.32	159.00	-4.8	3,038	-0.16%
2023/09/13	0.1	153.05	0	0.00	156.00	0.1	3,114	0.00%
2023/09/12	3.2	154.76	0	0.00	153.50	3.2	3,163	0.10%
2023/09/11	3	159.50	3	162.50	156.00	0	3,258	0.00%
2023/09/08	3	161.50	3	162.50	162.00	0	3,342	0.00%
2023/09/07	4	160.00	4	162.50	160.00	0	3,545	0.00%
2023/09/06	1	153.01	33	157.09	160.50	-32	3,892	-0.82%
2023/09/05	4.1	160.62	6	160.92	161.50	-1.9	4,053	-0.05%
2023/09/04	4	154.75	1	157.00	157.00	3	4,157	0.07%
2023/08/31	1	154.00	8	154.19	155.50	-7	4,289	-0.16%
2023/08/30	1	153.00	1	151.50	151.00	0	4,327	0.00%
2023/08/28	1	146.00	1.1	146.53	146.50	-0.1	4,559	0.00%
2023/08/25	0.1	147.00	4	145.63	146.50	-3.9	4,685	-0.08%
2023/08/24	1	147.00	0	0.00	144.50	1	4,842	0.02%
2023/08/23	2	146.25	0	0.00	145.00	2	4,912	0.04%
2023/08/22	0	0.00	1	149.50	147.00	-1	5,011	-0.02%
2023/08/21	1	147.00	0	0.00	147.50	1	5,048	0.02%
2023/08/18	6	150.33	0	0.00	147.50	6	5,123	0.12%
2023/08/17	0	0.00	1.3	145.70	151.00	-1.3	5,153	-0.02%
2023/08/16	1.1	147.98	0	0.00	148.50	1.1	5,175	0.02%
2023/08/15	1	146.01	2	147.96	147.50	-1	5,244	-0.02%
2023/08/14	10	147.35	0	0.00	147.50	10	5,382	0.19%
2023/08/11	2	150.50	2	151.75	152.00	0	5,447	0.00%
2023/08/10	1	157.50	0	0.00	155.00	1	5,494	0.02%
2023/08/09	1	160.50	0	0.00	159.50	1	5,560	0.02%
2023/08/08	4	164.38	5	165.90	162.50	-1	5,626	-0.02%
2023/08/07	2	162.50	0	0.00	162.50	2	5,738	0.03%
2023/08/02	1.1	159.91	2	161.00	157.50	-0.9	6,067	-0.01%
2023/08/01	0.1	159.63	12	159.83	158.50	-11.9	6,146	-0.19%
2023/07/31	5	162.69	0	0.00	161.00	5	6,335	0.08%
2023/07/28	0	166.00	1	165.00	166.50	-1	6,543	-0.01%
2023/07/27	1	163.00	12	162.79	164.00	-11	6,932	-0.16%
2023/07/26	1	160.51	0	0.00	157.00	1	7,101	0.01%
2023/07/25	0.2	166.00	0	0.00	165.00	0.2	7,402	0.00%
2023/07/24	1.1	162.98	3.1	161.90	163.00	-2	7,605	-0.03%
2023/07/21	3	166.83	0	168.00	167.50	3	7,798	0.04%
2023/07/20	11	169.73	5	172.10	169.50	6	8,084	0.07%
2023/07/19	8.1	171.63	20	169.60	171.50	-11.9	8,296	-0.14%
2023/07/18	1.1	174.05	2.1	175.44	172.00	-1	8,703	-0.01%
2023/07/17	4.2	176.17	2	177.75	176.50	2.2	8,842	0.02%
2023/07/14	6	177.71	2	180.25	177.00	4	8,947	0.05%
2023/07/13	7.6	179.84	3.2	183.63	178.50	4.4	9,155	0.05%
2023/07/12	12	184.25	4	182.75	182.50	8	9,582	0.08%
2023/07/11	8.3	193.20	10	193.80	192.00	-1.7	9,750	-0.02%
2023/07/10	4	187.25	5	187.20	186.00	-1	9,716	-0.01%
2023/07/07	10.1	178.61	2.4	179.37	181.00	7.7	9,930	0.08%
2023/07/06	13.1	184.31	8	186.06	186.00	5.1	10,098	0.05%
2023/07/05	20.1	183.55	10	183.25	182.00	10.1	10,435	0.10%
2023/07/04	2	177.25	8	178.38	178.00	-6	10,587	-0.06%
2023/07/03	3	176.00	8	179.00	175.00	-5	10,700	-0.05%
2023/06/30	16	175.16	3.2	175.09	177.00	12.8	10,678	0.12%
2023/06/29	4.3	175.27	5.4	176.24	172.00	-1.1	10,648	-0.01%
2023/06/28	10.5	171.14	2	171.00	170.50	8.5	10,581	0.08%
2023/06/27	4	179.00	4	176.50	171.50	0	10,597	0.00%
2023/06/26	3	173.83	3	175.02	174.50	0	10,547	0.00%
2023/06/21	3	175.00	3	175.50	175.00	0	10,541	0.00%
2023/06/20	17	177.23	4.1	176.01	176.00	12.9	10,498	0.12%
2023/06/19	10	179.85	12.3	179.93	181.00	-2.2	10,452	-0.02%
2023/06/16	1	185.50	4	185.13	184.00	-3	10,375	-0.03%
2023/06/15	9	186.94	9	186.10	184.50	0	10,331	0.00%
2023/06/14	11.3	183.67	22.1	184.93	186.50	-10.8	10,236	-0.11%
2023/06/13	20.3	186.86	11	185.27	183.00	9.2	10,153	0.09%
2023/06/12	16.6	192.48	21	195.43	191.00	-4.4	9,945	-0.04%
2023/06/09	25.1	177.81	15.3	179.22	180.50	9.7	9,598	0.10%
2023/06/08	6	174.83	8	173.56	175.50	-2	9,416	-0.02%
2023/06/07	6	168.33	15	168.40	171.00	-9	9,315	-0.10%
2023/06/06	8.3	166.40	6.5	164.00	164.50	1.8	9,266	0.02%
2023/06/05	12.1	172.05	2.3	171.33	170.50	9.8	9,210	0.11%
2023/06/02	6	179.58	5.2	180.19	174.00	0.8	9,240	0.01%
2023/06/01	1.1	173.27	1.2	176.09	178.00	-0.1	9,102	0.00%
2023/05/31	7.5	175.27	7	174.72	174.00	0.5	9,047	0.01%
2023/05/30	17.5	175.80	15	175.86	174.50	2.5	8,946	0.03%
2023/05/29	1.5	168.83	5	167.80	170.00	-3.5	8,829	-0.04%
2023/05/26	2.2	162.82	0.1	166.20	161.00	2.1	8,912	0.02%
2023/05/25	2	168.75	1	168.00	167.00	1	8,939	0.01%
2023/05/24	1	170.00	2.4	172.75	168.00	-1.4	8,972	-0.02%
2023/05/23	2.4	170.70	1	169.50	169.00	1.4	9,168	0.02%
2023/05/22	2.2	170.57	2.3	170.52	171.50	-0.1	9,301	0.00%
2023/05/19	4	171.88	1	169.50	169.00	3	9,282	0.03%
2023/05/18	3.1	171.01	5	173.80	172.00	-1.9	9,219	-0.02%
2023/05/17	4	166.13	5	164.80	166.50	-1	9,089	-0.01%
2023/05/16	1.1	165.23	0	0.00	160.50	1.1	9,026	0.01%
2023/05/15	6	167.58	6	165.83	163.00	0	8,991	0.00%
2023/05/12	0.1	170.02	0	0.00	172.00	0.1	8,994	0.00%
2023/05/11	4.4	171.78	5.1	170.32	168.50	-0.7	9,073	-0.01%
2023/05/10	15	177.03	16.4	176.84	174.50	-1.4	8,986	-0.02%
2023/05/09	9.1	172.35	11	170.15	175.00	-2	8,819	-0.02%
2023/05/08	5.1	174.28	5	173.90	173.50	0.1	8,661	0.00%
2023/05/05	29.1	173.43	28	172.79	171.00	1.1	8,602	0.01%
2023/05/04	27.4	171.39	23	171.43	169.00	4.4	8,483	0.05%
2023/05/03	30.3	182.69	21	181.62	177.00	9.3	8,314	0.11%
2023/05/02	24	183.44	32.1	183.28	187.50	-8.1	7,956	-0.10%
2023/04/28	45.7	169.11	59.1	170.42	170.50	-13.3	7,796	-0.17%
2023/04/27	23	159.35	19	159.37	158.00	4	7,464	0.05%
2023/04/26	15	165.00	15	164.50	167.00	0	7,261	0.00%
2023/04/25	15	171.20	8	170.75	169.00	7	7,084	0.10%
2023/04/24	40	180.81	35	180.59	179.00	5	6,806	0.07%
2023/04/21	43	180.24	39	179.54	177.50	4	6,606	0.06%
2023/04/20	8.5	175.76	14	174.11	172.50	-5.5	6,320	-0.09%
2023/04/19	0	178.50	6	178.75	182.50	-6	6,241	-0.10%
2023/04/18	23.2	181.80	27	181.80	179.00	-3.8	6,223	-0.06%
2023/04/17	75.1	180.60	77	180.89	179.50	-1.9	6,223	-0.03%
2023/04/14	15	167.10	9.1	167.31	171.00	5.9	5,844	0.10%
2023/04/13	2	163.25	4	163.75	163.00	-2	5,569	-0.04%
2023/04/12	23	167.22	17.1	167.73	165.00	6	5,449	0.11%
2023/04/11	29	159.93	41.2	160.39	165.00	-12.2	5,282	-0.23%
2023/04/10	62.1	151.20	61.3	150.95	150.00	0.7	5,191	0.01%
2023/04/07	8	143.94	18.7	145.38	147.50	-10.7	4,778	-0.22%
2023/04/06	4.1	133.83	20.1	131.73	134.50	-16	4,473	-0.36%
2023/03/31	2	125.00	9	125.39	125.50	-7	4,315	-0.16%
2023/03/30	1	121.50	1	122.00	122.00	0	4,280	0.00%
2023/03/29	2	120.03	0	0.00	121.00	2	4,263	0.05%
2023/03/28	12.1	123.95	1	122.01	122.00	11.1	4,247	0.26%
2023/03/27	2	127.50	0.1	128.48	127.00	2	4,215	0.05%
2023/03/24	0.1	130.00	2	130.25	129.00	-1.9	4,236	-0.04%
2023/03/23	2.2	128.27	0	0.00	128.00	2.2	4,220	0.05%
2023/03/22	1	129.01	1	129.00	129.00	0	4,233	0.00%
2023/03/21	0	129.63	4	131.38	128.00	-4	4,245	-0.09%
2023/03/20	2	129.50	2	129.75	129.50	0	4,251	0.00%
2023/03/17	0.1	128.00	3	127.50	129.50	-2.9	4,261	-0.07%
2023/03/16	3	124.00	2	125.75	125.00	1	4,274	0.02%
2023/03/15	1	127.04	0	0.00	126.50	1	4,298	0.02%
2023/03/14	2	127.25	0	0.00	126.50	2	4,323	0.05%
2023/03/13	3	126.00	2	129.00	129.00	1	4,349	0.02%
2023/03/10	4	130.63	2	131.25	129.00	2	4,432	0.05%
2023/03/09	2	133.50	3	135.17	133.00	-1	4,469	-0.02%
2023/03/08	3	134.33	2	135.25	135.50	1	4,519	0.02%
2023/03/07	5.3	136.02	6	136.66	134.50	-0.7	4,634	-0.02%
2023/03/06	1	133.47	2	133.50	132.50	-1	4,662	-0.02%
2023/03/03	1	131.50	1	132.50	131.00	0	4,830	0.00%
2023/03/02	7	130.86	6	131.75	131.50	1	5,015	0.02%
2023/03/01	7	130.64	4	129.75	130.50	3	5,130	0.06%
2023/02/24	12.2	133.72	3	131.17	132.50	9.2	5,129	0.18%
2023/02/23	4	144.00	8.3	142.58	141.00	-4.3	5,029	-0.08%
2023/02/22	7	135.36	3	135.50	135.50	4	4,944	0.08%
2023/02/21	13	142.69	16.1	143.31	141.50	-3.1	4,913	-0.06%
2023/02/20	8	135.44	14.2	136.62	140.50	-6.2	4,701	-0.13%
2023/02/17	2	126.00	1	127.50	128.00	1	4,736	0.02%
2023/02/16	1	126.55	0	0.00	129.00	1	4,898	0.02%
2023/02/15	1.3	126.53	0	0.00	126.50	1.3	4,976	0.03%
2023/02/14	0	129.00	1	129.50	127.50	-1	5,000	-0.02%
2023/02/13	2.5	128.59	0	130.50	126.00	2.4	5,051	0.05%
2023/02/10	5.5	134.74	1	133.00	131.50	4.5	5,104	0.09%
2023/02/09	14	137.46	21	140.69	138.00	-7	5,072	-0.14%
2023/02/08	8	134.13	4	134.00	135.00	4	5,066	0.08%
2023/02/07	0	0.00	1	130.00	130.50	-1	5,063	-0.02%
2023/02/06	0.1	130.50	0	0.00	131.50	0.1	5,105	0.00%
2023/02/03	1.1	131.50	2	133.50	130.50	-1	5,172	-0.02%
2023/02/02	3.1	136.13	2.1	135.50	135.50	1	5,197	0.02%
2023/02/01	2	134.50	7.1	133.58	136.00	-5.1	5,211	-0.10%
2023/01/31	2	131.50	1	130.00	130.50	1	5,186	0.02%
2023/01/30	0	0.00	5.1	130.98	129.50	-5.1	5,131	-0.10%
2023/01/17	0.1	125.00	1	124.50	124.50	-0.9	5,100	-0.02%
2023/01/13	1	127.00	1	125.50	125.00	0	5,083	0.00%
2023/01/12	1	129.00	2	129.50	127.50	-1	5,045	-0.02%
2023/01/11	1	128.00	6	128.25	129.00	-5	5,006	-0.10%
2023/01/10	22.1	130.13	22	128.27	128.00	0.1	4,990	0.00%
2023/01/09	6	126.50	3	126.33	127.00	3	4,837	0.06%
2023/01/06	22	123.57	21.2	123.50	127.50	0.9	4,752	0.02%
2023/01/05	13	127.73	18.5	126.76	126.00	-5.5	4,648	-0.12%
2023/01/04	7	120.86	8	119.25	119.50	-1	4,406	-0.02%
2023/01/03	2.1	112.55	4	113.62	113.50	-1.9	4,278	-0.04%
2022/12/30	6	111.17	5	114.00	112.50	1	4,269	0.02%
2022/12/29	14.9	117.11	12	118.71	111.50	2.9	4,260	0.07%
2022/12/28	14.1	122.75	5	122.70	123.50	9.1	4,152	0.22%
2022/12/27	0	0.00	3	120.17	122.00	-3	3,960	-0.08%
2022/12/26	0.1	111.50	0	0.00	111.00	0.1	3,949	0.00%
2022/12/23	0	0.00	1	108.50	113.50	-1	3,979	-0.03%
2022/12/22	1	111.50	1	111.50	111.00	0	3,984	0.00%
2022/12/20	2	112.25	1	113.50	110.00	1	3,998	0.03%
2022/12/19	0	0.00	0	117.00	115.50	0	4,002	0.00%
2022/12/13	1	120.00	1	119.50	118.50	0	3,964	0.00%
2022/12/12	2	120.00	3	121.50	122.00	-1	3,957	-0.03%
2022/12/08	3	121.33	2	122.25	122.00	1	3,952	0.03%
2022/12/07	1	123.00	2	123.50	124.00	-1	3,949	-0.03%
2022/12/06	8.1	127.74	0	0.00	126.00	8.1	3,931	0.21%
2022/12/05	0	0.00	1	132.00	131.00	-1	3,909	-0.03%
2022/12/02	11.5	134.20	7	132.07	130.50	4.5	3,879	0.12%
2022/12/01	6	129.75	4	132.50	130.00	2	3,783	0.05%
2022/11/30	16	130.31	14.1	131.42	128.50	1.9	3,733	0.05%
2022/11/29	15	133.43	14	132.25	132.50	1	3,683	0.03%
2022/11/28	11	131.45	13	131.42	135.50	-2	3,547	-0.06%
2022/11/25	29	129.17	42.4	128.52	129.50	-13.4	3,445	-0.39%
2022/11/24	20	125.60	12.3	127.06	127.50	7.7	3,258	0.24%
2022/11/23	9.1	120.01	1.1	119.55	120.00	8	3,051	0.26%
2022/11/22	1	111.00	3	113.17	114.00	-2	2,914	-0.07%
2022/11/21	3	113.17	3	113.50	111.00	0	2,873	0.00%
2022/11/18	4	111.75	0	0.00	111.00	4	2,817	0.14%
2022/11/17	6	114.58	6	114.50	115.00	0	2,782	0.00%
2022/11/16	4.1	113.10	5	112.50	113.50	-0.9	2,741	-0.03%
2022/11/15	46	118.85	43	119.26	114.50	3	2,691	0.11%
2022/11/14	6	113.00	10.1	115.52	117.50	-4.1	2,501	-0.16%
2022/11/11	1	108.00	2	109.50	107.00	-1	2,329	-0.04%
2022/11/10	1	104.00	3	105.67	105.00	-2	2,243	-0.09%
2022/11/09	3	106.67	11.1	106.95	106.00	-8.1	2,234	-0.36%
2022/11/08	10	105.65	3	107.83	103.50	7	2,208	0.32%
2022/11/07	3	106.00	5	106.50	106.00	-2	2,136	-0.09%
2022/11/04	8	105.38	15	107.13	105.00	-7	2,084	-0.34%
2022/11/03	2.1	98.30	5	101.42	103.50	-3	1,955	-0.15%
2022/11/02	6	100.67	5	101.30	100.00	1	1,912	0.05%
2022/11/01	13	103.35	17.2	99.88	101.00	-4.2	1,866	-0.22%
2022/10/31	9	94.28	10	91.11	95.40	-1	1,793	-0.06%
2022/10/28	8.2	91.79	2	92.20	89.80	6.2	1,731	0.36%
2022/10/27	1	96.70	10	93.10	97.10	-9	1,639	-0.55%
2022/10/26	9	89.39	8	90.14	89.20	1	1,601	0.06%
2022/10/25	11	92.00	1	93.80	89.10	10	1,587	0.63%
2022/10/24	1	93.80	2	97.70	93.70	-1	1,591	-0.06%
2022/10/21	2	93.75	2	95.20	90.60	0	1,592	0.00%
2022/10/20	7	96.61	8	98.03	95.70	-1	1,601	-0.06%
2022/10/19	13	97.95	7	98.94	97.70	6	1,619	0.37%
2022/10/18	4	97.00	4	95.65	96.50	0	1,642	0.00%
2022/10/17	0	0.00	1	97.20	98.20	-1	1,661	-0.06%
2022/10/14	0	0.00	1.3	96.22	97.00	-1.3	1,653	-0.08%
2022/10/13	5	94.00	5	92.80	88.20	0	1,657	0.00%
2022/10/12	1	93.30	1	94.00	94.10	0	1,651	0.00%
2022/10/11	2	97.15	2	97.90	95.10	0	1,654	0.00%
2022/10/07	1	102.50	2	103.25	102.00	-1	1,691	-0.06%
2022/10/06	10	107.25	10	105.50	104.50	0	1,744	0.00%
2022/10/05	14	108.46	13	107.15	103.50	1	1,748	0.06%
2022/10/04	0.1	101.50	0	0.00	103.00	0.1	1,729	0.01%
2022/10/03	12	102.46	8	101.56	100.50	4	1,718	0.23%
2022/09/30	0	94.70	0	0.00	97.50	0	1,726	0.00%
2022/09/28	2	96.96	0	0.00	96.80	2	1,775	0.11%
2022/09/27	1	101.50	1	103.00	102.50	0	1,793	0.00%
2022/09/26	2	102.25	0	0.00	100.50	2	1,818	0.11%
2022/09/23	8	107.50	8	108.00	108.00	0	1,844	0.00%
2022/09/22	1	112.00	0	0.00	112.50	1	1,853	0.05%
2022/09/21	0	0.00	1	112.00	113.00	-1	1,862	-0.05%
2022/09/19	1	112.00	2	113.00	112.00	-1	1,866	-0.05%
2022/09/16	1	114.50	7	115.93	115.00	-6	1,859	-0.32%
2022/09/15	1	120.00	0	0.00	118.50	1	1,867	0.05%
2022/09/13	3	125.67	0	0.00	124.00	3	1,868	0.16%
2022/09/12	0.1	130.00	0	0.00	128.00	0.1	1,874	0.01%
2022/09/08	1	126.03	0	0.00	127.00	1	1,903	0.05%
2022/09/07	1	125.00	0	0.00	127.00	1	1,919	0.05%
2022/09/06	3	129.67	1	132.50	129.50	2	1,931	0.10%
2022/09/05	2	129.50	0	0.00	128.50	2	1,953	0.10%
2022/09/02	1	135.00	0	0.00	135.00	1	1,971	0.05%
2022/09/01	2	136.52	0	0.00	136.50	2	1,986	0.10%
2022/08/31	0	0.00	1	140.00	140.50	-1	1,988	-0.05%
2022/08/30	0.2	136.00	0	0.00	136.50	0.2	2,027	0.01%
2022/08/29	2.1	135.57	2.5	136.91	135.00	-0.4	2,061	-0.02%
2022/08/26	2.1	144.02	0.1	145.00	142.50	2	2,078	0.10%
2022/08/24	0	0.00	4	145.13	144.00	-4	2,179	-0.18%
2022/08/23	2	140.00	0	0.00	143.00	2	2,251	0.09%
2022/08/22	1	143.00	2	147.75	142.50	-1	2,276	-0.04%
2022/08/19	1	146.50	5	148.10	146.00	-4	2,272	-0.18%
2022/08/18	6	141.42	2	142.50	146.50	4	2,277	0.18%
2022/08/17	0	145.50	1	146.00	145.00	-1	2,264	-0.04%
2022/08/16	5.1	147.61	2	150.50	146.00	3.1	2,269	0.14%
2022/08/15	7	148.64	6	150.17	149.50	1	2,261	0.04%
2022/08/12	1	141.50	1	138.50	141.50	0	2,226	0.00%
2022/08/11	0	0.00	1	136.00	135.50	-1	2,227	-0.04%
2022/08/10	2	132.00	0	0.00	132.50	2	2,239	0.09%
2022/08/09	1	141.00	1	138.00	138.50	0	2,241	0.00%
2022/08/08	0	0.00	1	141.00	142.00	-1	2,273	-0.04%
2022/08/05	1	138.00	1	139.50	138.00	0	2,282	0.00%
2022/08/04	1	131.50	0	0.00	133.50	1	2,318	0.04%
2022/08/02	1	133.50	1	136.00	134.50	0	2,414	0.00%
2022/07/29	3	142.17	5	142.30	141.50	-2	2,486	-0.08%
2022/07/28	1	133.00	1	138.00	138.00	0	2,573	0.00%
2022/07/27	0	0.00	1	139.50	139.00	-1	2,654	-0.04%
2022/07/26	5	136.50	1	141.50	135.50	4	2,718	0.15%
2022/07/22	4	155.75	7	152.86	153.00	-3	2,855	-0.11%
2022/07/21	0	0.00	3	144.17	145.00	-3	2,868	-0.10%
2022/07/20	0	0.00	4	140.88	139.00	-4	2,903	-0.14%
2022/07/19	0	0.00	4	137.88	136.50	-4	2,934	-0.14%
2022/07/18	0	0.00	3	138.50	138.00	-3	3,037	-0.10%
2022/07/15	4	136.25	2	136.25	136.00	2	3,161	0.06%
2022/07/14	2	132.75	2	129.00	132.00	0	3,202	0.00%
2022/07/13	1	126.50	0	0.00	123.00	1	3,218	0.03%
2022/07/12	0	124.00	0	0.00	125.50	0	3,213	0.00%
2022/07/11	2	132.50	1	132.50	133.00	1	3,215	0.03%
2022/07/08	2	133.50	0	0.00	134.50	2	3,316	0.06%
2022/07/06	0	126.64	2	128.25	125.00	-2	3,477	-0.06%
2022/07/05	0.2	130.50	0	0.00	134.00	0.2	3,527	0.01%
2022/07/04	3	137.17	3	136.98	130.50	0	3,546	0.00%
2022/07/01	2	145.50	0	142.50	142.50	2	3,539	0.06%
2022/06/30	0	160.00	0	0.00	158.00	0	3,560	0.00%
2022/06/29	1	174.00	0	0.00	175.00	1	3,593	0.03%
2022/06/28	0	179.03	1	181.50	180.50	-1	3,619	-0.03%
2022/06/27	1	181.00	1	182.00	182.00	0	3,621	0.00%
2022/06/24	3	175.17	0	0.00	172.50	3	3,612	0.08%
2022/06/23	1	179.00	3	172.33	173.00	-2	3,616	-0.06%
2022/06/22	2	177.00	3	182.83	177.50	-1	3,595	-0.03%
2022/06/21	1.3	183.38	4	183.25	187.50	-2.7	3,589	-0.07%
2022/06/20	6.3	186.48	3	183.82	179.00	3.2	3,580	0.09%
2022/06/17	9	191.78	2	194.50	191.00	7	3,556	0.20%
2022/06/16	3.3	201.82	3	208.67	198.50	0.3	3,518	0.01%
2022/06/15	5	203.11	0	0.00	200.50	5	3,508	0.14%
2022/06/14	1	197.50	1	204.50	206.50	0	3,502	0.00%
2022/06/13	7.5	208.06	0	0.00	205.50	7.5	3,474	0.22%
2022/06/10	0	0.00	0	215.50	221.00	0	3,455	0.00%
2022/06/08	3	220.83	3	223.48	218.50	0	3,448	0.00%
2022/06/07	1.5	221.66	1	221.50	221.00	0.5	3,425	0.01%
2022/06/06	0	0.00	1	220.91	222.50	-1	3,405	-0.03%
2022/06/02	1	223.44	1	217.02	217.00	0	3,412	0.00%
2022/06/01	19	225.91	21.5	222.88	222.50	-2.4	3,396	-0.07%
2022/05/31	5	220.30	12	217.54	217.50	-7	3,324	-0.21%
2022/05/30	1	206.50	7	209.57	212.00	-6	3,245	-0.19%
2022/05/27	1	200.50	0	0.00	201.00	1	3,222	0.03%
2022/05/26	5.1	200.48	3	200.67	197.00	2.1	3,223	0.06%
2022/05/25	2	203.76	0	0.00	204.50	2	3,244	0.06%
2022/05/24	5.7	205.93	0	0.00	203.50	5.7	3,278	0.17%
2022/05/23	0	0.00	2	212.25	210.50	-2	3,276	-0.06%
2022/05/20	1	207.50	0.1	209.00	206.50	0.9	3,256	0.03%
2022/05/18	2	208.00	0	0.00	206.50	2	3,249	0.06%
2022/05/17	2	208.75	3	208.83	212.00	-1	3,231	-0.03%
2022/05/16	2.2	208.98	1	209.99	206.00	1.2	3,210	0.04%
2022/05/13	0	0.00	2	215.00	215.00	-2	3,171	-0.06%
2022/05/12	6	216.58	5.1	217.58	210.50	0.9	3,154	0.03%
2022/05/11	7	217.50	5	214.10	213.00	2	3,102	0.06%
2022/05/10	5	209.70	5	210.80	218.00	0	3,046	0.00%
2022/05/09	1	210.50	1.6	209.97	208.00	-0.6	2,991	-0.02%
2022/05/06	0.4	215.26	7	215.79	214.50	-6.6	2,954	-0.22%
2022/05/05	4.6	226.81	6.3	226.97	225.00	-1.8	2,910	-0.06%
2022/05/04	7.2	214.36	8	215.69	220.00	-0.8	2,791	-0.03%
2022/05/03	2	207.00	2	206.75	210.00	0	2,690	0.00%
2022/04/29	12	204.92	8	203.88	202.50	4	2,624	0.15%
2022/04/28	13.1	194.27	13.2	193.39	201.00	-0.1	2,508	-0.01%
2022/04/27	9	185.61	8.1	186.18	186.50	0.9	2,447	0.04%
2022/04/26	4	198.25	5	201.50	195.00	-1	2,388	-0.04%
2022/04/25	4	201.76	5	201.51	199.00	-1	2,345	-0.04%
2022/04/22	9	217.60	10	214.90	215.50	-1	2,295	-0.04%
2022/04/21	15	215.10	10.1	212.96	216.00	4.9	2,178	0.22%
2022/04/20	4	207.87	2	208.25	205.00	2	2,026	0.10%
2022/04/19	11.1	201.32	13	200.00	203.50	-2	1,946	-0.10%
2022/04/18	8	192.38	9	192.06	194.00	-1	1,877	-0.05%
2022/04/15	2.1	195.86	2.4	195.54	194.00	-0.3	1,831	-0.02%
2022/04/14	14	205.78	13.1	206.84	203.00	0.9	1,787	0.05%
2022/04/13	14.1	203.14	16.3	201.16	202.00	-2.2	1,670	-0.13%
2022/04/12	5.3	197.09	7.5	203.78	201.00	-2.2	1,570	-0.14%
2022/04/11	3.4	193.79	2	193.00	188.50	1.4	1,427	0.10%
2022/04/08	1	192.00	1	192.32	192.50	0	1,328	0.00%
2022/04/07	3	178.17	4	177.88	175.00	-1	1,274	-0.08%
2022/04/06	3.3	183.39	2	181.75	178.50	1.3	1,241	0.10%
2022/04/01	6	193.08	7	194.50	193.00	-1	1,176	-0.09%
2022/03/31	1	191.50	2	191.25	190.00	-1	1,118	-0.09%
2022/03/29	0	177.00	0	0.00	176.50	0	1,102	0.00%
2022/03/28	1	170.50	1	172.00	174.50	0	1,116	0.00%
2022/03/25	0.1	180.96	0	0.00	179.00	0.1	1,125	0.01%
2022/03/24	0	0.00	1	179.50	182.00	-1	1,189	-0.08%
2022/03/23	0	186.00	0	0.00	186.50	0	1,192	0.00%
2022/03/22	0	186.50	0	0.00	184.50	0	1,226	0.00%
2022/03/21	0	185.00	0	0.00	184.50	0	1,242	0.00%
2022/03/18	0	0.00	0.1	181.00	184.50	-0.1	1,272	-0.01%
2022/03/17	1	180.50	2	182.50	180.00	-1	1,275	-0.08%
2022/03/16	1	172.01	1	178.50	175.00	0	1,274	0.00%
2022/03/15	1	175.01	1	174.00	174.00	0	1,284	0.00%
2022/03/11	1	189.99	1.1	187.96	188.50	-0.1	1,302	-0.01%
2022/03/10	3.1	190.97	6.2	191.90	195.50	-3.1	1,319	-0.23%
2022/03/09	8.1	179.77	8	180.81	180.00	0.1	1,318	0.01%
2022/03/08	1.1	185.13	0	0.00	178.50	1.1	1,312	0.09%
2022/03/07	2.3	201.88	3	193.50	193.00	-0.7	1,294	-0.05%
2022/03/04	5.1	211.00	1	212.00	210.00	4.1	1,291	0.32%
2022/03/03	0.1	218.41	0	0.00	215.50	0.1	1,309	0.01%
2022/03/02	1	214.50	1	215.50	216.50	0	1,342	0.00%
2022/03/01	0.1	219.50	0	0.00	220.00	0.1	1,365	0.01%
2022/02/25	2	213.25	2	215.25	213.50	0	1,381	0.00%
2022/02/24	4	223.13	1	223.00	211.00	3	1,364	0.22%
2022/02/23	0	0.00	3	220.67	218.00	-3	1,346	-0.22%
2022/02/22	1	212.97	0.2	213.50	214.00	0.8	1,366	0.06%
2022/02/21	0	0.00	2.4	214.09	213.50	-2.4	1,421	-0.17%
2022/02/18	1.1	213.50	1	213.00	216.00	0.1	1,552	0.00%
2022/02/17	2	222.00	1	223.00	222.00	1	1,601	0.06%
2022/02/16	0.1	222.00	0	0.00	220.00	0.1	1,649	0.00%
2022/02/14	2	222.00	0	0.00	221.50	2	1,696	0.12%
2022/02/11	2	234.00	0	0.00	232.50	2	1,686	0.12%
2022/02/10	0	237.50	0	0.00	236.00	0	1,687	0.00%
2022/02/08	0	231.50	0	0.00	230.50	0	1,691	0.00%
2022/02/07	0.1	227.75	0	229.50	235.50	0.1	1,701	0.01%
2022/01/26	0.2	223.00	0.6	221.50	221.00	-0.4	1,695	-0.02%
2022/01/25	0	0.00	3	225.99	219.50	-3	1,711	-0.18%
2022/01/24	3	225.02	5	225.27	227.50	-2	1,730	-0.12%
2022/01/19	0	244.50	0	0.00	243.00	0	2,001	0.00%
2022/01/18	1	251.50	0.1	253.00	249.50	0.9	2,095	0.04%
2022/01/12	1.2	238.47	0	240.00	240.00	1.2	2,317	0.05%
2022/01/11	0.1	249.25	0	0.00	247.50	0.1	2,313	0.00%
2022/01/10	0.1	252.50	0	0.00	251.00	0.1	2,308	0.00%
2022/01/07	2	252.76	1	256.00	254.50	1	2,338	0.04%
2022/01/06	0.1	258.00	0	0.00	257.00	0.1	2,353	0.00%
2022/01/05	0.1	263.50	0	0.00	260.00	0.1	2,355	0.00%
2022/01/04	0.1	268.00	0.2	266.25	264.50	-0.1	2,358	0.00%
2022/01/03	2.3	266.51	1	275.30	266.00	1.3	2,356	0.05%
2021/12/30	3	274.01	0	0.00	273.00	3	2,356	0.13%
2021/12/29	1.1	275.05	0	0.00	274.00	1.1	2,388	0.05%
2021/12/28	1	277.00	0	0.00	276.50	1	2,405	0.04%
2021/12/27	0	0.00	1	277.50	277.00	-1	2,417	-0.04%
2021/12/24	3	275.85	4	278.14	275.50	-1	2,435	-0.04%
2021/12/23	3	277.84	7.4	282.33	276.50	-4.4	2,464	-0.18%
2021/12/22	2.2	284.92	4	288.62	282.50	-1.9	2,458	-0.08%
2021/12/21	4	287.00	3	287.50	287.50	1	2,446	0.04%
2021/12/20	3.4	293.25	2.2	293.71	292.00	1.2	2,434	0.05%
2021/12/17	0	275.80	0.1	277.42	280.00	0	2,393	0.00%
2021/12/16	1	278.50	1.3	277.29	279.50	-0.3	2,467	-0.01%
2021/12/15	1	268.00	3	266.50	270.00	-2	2,444	-0.08%
2021/12/14	2.1	262.51	1	263.50	260.00	1.1	2,437	0.04%
2021/12/10	3.2	256.91	0	0.00	256.50	3.2	2,420	0.13%
2021/12/09	2.1	261.33	2	260.75	264.50	0.1	2,410	0.00%
2021/12/08	9.1	257.51	5	257.10	256.50	4.1	2,402	0.17%
2021/12/07	2.1	258.24	7	255.14	256.00	-4.9	2,416	-0.20%
2021/12/06	5.1	259.55	1.1	260.46	260.00	4	2,397	0.17%
2021/12/03	4.1	273.15	1	276.96	272.50	3.1	2,375	0.13%
2021/12/02	1	275.48	0.1	273.71	270.00	0.9	2,377	0.04%
2021/12/01	1.3	277.75	1	279.98	277.50	0.3	2,397	0.01%
2021/11/30	2.1	282.60	1	284.00	275.00	1.1	2,388	0.05%
2021/11/29	1.2	279.54	1	282.00	279.00	0.2	2,383	0.01%
2021/11/26	3.2	287.02	1	288.00	284.00	2.2	2,361	0.09%
2021/11/25	2.1	296.54	0	0.00	292.00	2.1	2,329	0.09%
2021/11/24	4.1	304.85	3	304.67	304.50	1.1	2,297	0.05%
2021/11/23	2	314.29	1	321.00	309.50	1	2,274	0.05%
2021/11/22	2.2	318.85	1	318.00	316.50	1.2	2,266	0.05%
2021/11/19	0.1	327.25	1	333.00	326.00	-0.9	2,261	-0.04%
2021/11/18	9.1	339.68	7	339.50	328.00	2.1	2,230	0.10%
2021/11/17	8	332.19	11.5	332.33	335.00	-3.5	2,174	-0.16%
2021/11/16	3	324.50	9.5	332.05	335.50	-6.5	2,052	-0.32%
2021/11/15	2.2	307.30	3.4	308.60	305.00	-1.3	1,998	-0.06%
2021/11/12	3	293.50	3.3	300.33	300.00	-0.3	1,987	-0.02%
2021/11/11	4	290.50	1.1	294.03	294.50	3	1,949	0.15%
2021/11/10	0	288.17	0	0.00	289.50	0	1,953	0.00%
2021/11/09	0.2	289.00	0	0.00	289.00	0.2	1,967	0.01%
2021/11/08	2.1	298.52	0	0.00	286.00	2.1	1,981	0.11%
2021/11/05	0	293.00	0	0.00	295.50	0	2,009	0.00%
2021/11/04	0.1	298.32	1.1	293.55	296.50	-1	2,051	-0.05%
2021/11/03	1	299.02	0.1	298.07	297.00	1	2,046	0.05%
2021/11/02	0	0.00	0	293.50	291.00	0	2,075	0.00%
2021/11/01	0.2	296.18	0	0.00	300.50	0.2	2,108	0.01%
2021/10/29	2.2	288.10	3.2	306.20	288.00	-0.9	2,099	-0.04%
2021/10/28	0.1	323.00	1.4	318.82	320.00	-1.4	2,062	-0.07%
2021/10/27	10.1	326.11	11.4	325.69	327.50	-1.4	1,993	-0.07%
2021/10/26	3.1	297.76	3.3	304.49	306.50	-0.2	1,835	-0.01%
2021/10/25	2	271.07	18.1	268.98	279.00	-16.1	1,762	-0.91%
2021/10/22	7	245.36	7.2	251.08	254.00	-0.2	1,638	-0.01%
2021/10/20	0	228.67	0	0.00	224.50	0	1,609	0.00%
2021/10/15	2	236.50	2	224.50	226.50	0	1,644	0.00%
2021/10/14	1	229.50	0	0.00	231.00	1	1,633	0.06%
2021/10/07	0	218.50	0	0.00	217.00	0	1,645	0.00%
2021/10/06	2	214.25	2	216.50	212.00	0	1,668	0.00%
2021/10/05	1	211.50	0.2	215.38	219.50	0.8	1,642	0.05%
2021/10/04	0.1	213.00	1.1	213.02	209.50	-1	1,632	-0.06%
2021/10/01	1	220.53	4.1	227.11	220.00	-3	1,636	-0.19%
2021/09/30	10	236.65	3	236.83	236.50	7	1,656	0.42%
2021/09/29	0	249.78	0	0.00	245.50	0	1,653	0.00%
2021/09/28	2	252.75	1	253.00	251.00	1	1,651	0.06%
2021/09/27	0.1	247.37	4	248.75	249.00	-3.9	1,663	-0.23%
2021/09/24	1	250.11	1	250.50	249.00	0	1,659	0.00%
2021/09/23	24	269.48	3	278.00	257.00	21	1,663	1.26%
2021/09/22	4.2	376.61	10.5	377.55	391.50	-6.3	1,606	-0.40%
2021/09/17	4	394.51	2.1	392.82	392.50	1.9	1,605	0.12%
2021/09/16	0	406.00	8.2	402.74	396.50	-8.2	1,622	-0.51%
2021/09/15	0	393.00	0	0.00	394.50	0	1,614	0.00%
2021/09/14	0	0.00	6	395.67	397.00	-6	1,628	-0.37%
2021/09/13	0.1	395.50	3.1	396.53	393.00	-3	1,632	-0.18%
2021/09/10	5.1	391.21	5.2	396.27	391.50	-0.1	1,628	0.00%
2021/09/09	0	0.00	0	383.50	386.00	0	1,609	0.00%
2021/09/08	0	384.50	0.1	381.50	378.00	-0.1	1,615	-0.01%
2021/09/07	0	0.00	2.1	384.13	388.00	-2.1	1,624	-0.13%
2021/09/06	0.2	358.17	2.1	373.09	371.50	-2	1,610	-0.12%
2021/09/03	1	371.00	1	371.00	375.00	0	1,587	0.00%
2021/09/02	3.8	373.04	2	369.50	365.00	1.8	1,594	0.11%
2021/08/31	0.3	381.15	0.1	381.50	381.00	0.2	1,642	0.01%
2021/08/30	0.1	375.50	0	0.00	378.00	0.1	1,664	0.01%
2021/08/27	1	372.52	4	375.00	371.50	-3	1,685	-0.18%
2021/08/26	3	378.17	1	385.00	376.50	2	1,707	0.12%
2021/08/25	2	382.99	1	388.82	380.00	1	1,700	0.06%
2021/08/24	4	369.38	3.1	370.92	374.50	0.9	1,697	0.06%
2021/08/23	1	377.50	1	377.50	375.50	0	1,733	0.00%
2021/08/20	2	351.00	2	364.49	362.50	0	1,746	0.00%
2021/08/19	7.1	359.17	1.6	353.81	350.00	5.5	1,762	0.31%
2021/08/18	0	0.00	10	344.05	371.00	-10	1,797	-0.56%
2021/08/17	1.1	363.02	4	371.75	356.00	-3	1,785	-0.17%
2021/08/16	4.1	372.76	0	0.00	371.50	4.1	1,801	0.23%
2021/08/13	0	0.00	0.2	382.43	384.00	-0.2	1,810	-0.01%
2021/08/12	0	377.00	0	0.00	378.50	0	1,839	0.00%
2021/08/11	1	363.50	1	371.00	370.00	0	1,850	0.00%
2021/08/10	8.3	367.57	3	373.00	360.00	5.3	1,875	0.28%
2021/08/09	0.1	388.33	0	0.00	385.50	0.1	1,892	0.00%
2021/08/05	3.3	392.45	0	0.00	394.00	3.3	1,949	0.17%
2021/08/04	1.1	396.36	1	400.00	411.00	0.1	2,009	0.00%
2021/08/03	3.2	401.99	0	0.00	400.50	3.2	2,055	0.15%
2021/08/02	1	410.00	1	413.01	408.00	0	2,077	0.00%
2021/07/30	3.4	403.57	1.1	407.20	400.00	2.3	2,115	0.11%
2021/07/29	5	407.01	0	411.31	409.00	5	2,140	0.23%
2021/07/28	1.2	417.42	1	405.50	416.00	0.2	2,190	0.01%
2021/07/27	0.2	428.69	0	442.50	425.50	0.2	2,275	0.01%
2021/07/26	0	436.50	0.2	445.00	448.00	-0.2	2,274	-0.01%
2021/07/23	1.1	439.66	0	0.00	424.00	1.1	2,304	0.05%
2021/07/22	1	426.50	0	0.00	424.00	1	2,310	0.04%
2021/07/21	0.3	433.55	0	423.50	420.00	0.3	2,327	0.01%
2021/07/20	3.2	431.77	1	432.50	427.50	2.2	2,339	0.09%
2021/07/19	0	0.00	0.1	451.00	448.00	-0.1	2,357	0.00%
2021/07/16	2.1	447.80	1	451.14	447.00	1	2,392	0.04%
2021/07/15	1	457.02	0	464.50	454.00	1	2,390	0.04%
2021/07/14	0	468.00	0	0.00	463.50	0	2,412	0.00%
2021/07/13	2	476.44	1	471.00	468.00	1	2,450	0.04%
2021/07/12	3.1	468.56	2	473.00	472.00	1.1	2,465	0.05%
2021/07/08	0.1	470.00	0	465.00	471.50	0	2,621	0.00%
2021/07/07	1.1	463.39	0.1	472.50	462.00	1	2,650	0.04%
2021/07/06	5.2	476.14	1	479.00	470.00	4.2	2,674	0.16%
2021/07/05	6	494.09	0	0.00	494.00	6	2,716	0.22%
2021/07/02	1	487.94	0	0.00	486.00	1	2,780	0.04%
2021/07/01	1.1	485.14	1	483.00	483.00	0.1	2,887	0.00%
2021/06/30	2	484.06	0.6	493.00	484.50	1.4	2,934	0.05%
2021/06/29	5.6	500.48	6	499.00	494.50	-0.4	2,987	-0.01%
2021/06/28	5	512.81	0.1	513.00	513.00	4.9	3,012	0.16%
2021/06/25	1	524.06	1	530.00	520.00	0	3,173	0.00%
2021/06/24	1	514.20	0.2	526.00	510.00	0.8	3,276	0.03%
2021/06/23	1	520.86	3	512.67	523.00	-2	3,402	-0.06%
2021/06/22	1	507.01	0	0.00	502.00	1	3,405	0.03%
2021/06/21	2	511.03	1	511.00	512.00	1	3,402	0.03%
2021/06/18	1	513.00	0	516.00	511.00	1	3,419	0.03%
2021/06/17	3	522.00	3	514.67	522.00	0	3,427	0.00%
2021/06/16	3	517.33	0	0.00	508.00	3	3,458	0.09%
2021/06/15	2	522.50	2	525.00	523.00	0	3,520	0.00%
2021/06/11	1	536.00	1	540.00	522.00	0	3,728	0.00%
2021/06/10	1	536.00	1	541.00	533.00	0	3,836	0.00%
2021/06/09	7.1	545.48	7.1	547.10	533.00	0.1	3,900	0.00%
2021/06/08	0	0.00	1	527.00	530.00	-1	3,914	-0.03%
2021/06/07	5	530.40	6	525.17	530.00	-1	3,977	-0.03%
2021/06/03	8	518.63	9	514.00	522.00	-1	4,051	-0.02%
2021/06/02	3	510.67	4	512.50	501.00	-1	4,087	-0.02%
2021/06/01	4	519.25	4	522.25	512.00	0	4,143	0.00%
2021/05/31	9.1	517.91	9	516.44	518.00	0.1	4,212	0.00%
2021/05/28	5	510.40	5.2	513.35	507.00	-0.2	4,254	0.00%
2021/05/27	2	509.00	2.8	511.05	509.00	-0.8	4,317	-0.02%
2021/05/26	9	518.00	9	517.22	513.00	0	4,367	0.00%
2021/05/25	8	497.56	7	495.80	498.50	1	4,399	0.02%
2021/05/24	7	476.07	7	474.57	478.50	0	4,422	0.00%
2021/05/21	5	467.40	5	469.90	462.50	0	4,453	0.00%
2021/05/20	6.1	460.74	6	462.83	460.50	0.1	4,466	0.00%
2021/05/19	4	462.85	5.1	462.77	450.00	-1	4,473	-0.02%
2021/05/18	8.1	461.35	7	462.29	464.00	1.1	4,521	0.02%
2021/05/17	12	439.08	16	438.88	447.50	-4	4,612	-0.09%
2021/05/14	8	442.25	8	444.44	438.00	0	4,633	0.00%
2021/05/13	11	428.36	11	427.14	429.50	0	4,665	0.00%
2021/05/12	14	420.79	13.1	421.64	432.50	0.9	4,702	0.02%
2021/05/11	8.1	423.84	10.7	427.87	415.50	-2.6	4,693	-0.05%
2021/05/10	5.1	463.99	5	465.20	452.00	0.1	4,716	0.00%
2021/05/07	11.1	469.61	11.1	461.78	473.00	0	4,773	0.00%
2021/05/06	10	439.35	13	439.27	443.00	-3	4,813	-0.06%
2021/05/05	5.1	442.89	8	436.13	428.00	-2.9	4,883	-0.06%
2021/05/04	3.2	443.43	2	445.00	441.00	1.2	4,974	0.02%
2021/05/03	3.2	491.61	0	0.00	490.00	3.2	4,978	0.06%
2021/04/29	12	551.17	9	555.87	544.00	3	5,153	0.06%
2021/04/28	4.1	549.75	4	553.50	543.00	0.1	5,333	0.00%
2021/04/27	7	556.14	7	556.00	557.00	0	5,506	0.00%
2021/04/26	6.1	552.00	6	555.15	551.00	0	5,597	0.00%
2021/04/23	9	546.56	12	545.01	551.00	-3	5,666	-0.05%
2021/04/22	7.1	542.26	6	548.83	527.00	1.1	5,748	0.02%
2021/04/21	3	544.67	3	549.00	545.00	0	5,771	0.00%
2021/04/20	9	548.78	10	547.70	550.00	-1	5,881	-0.02%
2021/04/19	2.2	545.81	0	0.00	541.00	2.2	6,030	0.04%
2021/04/16	7	563.57	4	564.25	563.00	3	6,091	0.05%
2021/04/15	11.2	555.76	13	554.38	572.00	-1.9	6,186	-0.03%
2021/04/14	13.4	554.77	8	548.41	543.00	5.3	6,225	0.09%
2021/04/13	12	590.25	13	587.85	580.00	-1	6,244	-0.02%
2021/04/12	15.3	601.07	8	605.63	586.00	7.3	6,314	0.12%
2021/04/09	13.1	626.64	7	628.12	618.00	6.1	6,388	0.09%
2021/04/08	6.2	651.89	4	653.75	649.00	2.2	6,441	0.03%
2021/04/07	9	655.75	13.1	648.02	667.00	-4.1	6,581	-0.06%
2021/04/06	10	637.70	10.1	640.59	633.00	-0.1	6,600	0.00%
2021/04/01	10.1	645.37	10.1	641.44	634.00	0	6,651	0.00%
2021/03/31	6	634.32	6	633.83	634.00	0	6,721	0.00%
2021/03/30	20	634.79	22.1	629.06	631.00	-2	6,718	-0.03%
2021/03/29	11	623.09	6	623.00	612.00	5	6,609	0.08%
2021/03/26	5	601.49	12.7	612.53	631.00	-7.7	6,586	-0.12%
2021/03/25	1.1	575.81	2	584.00	574.00	-0.9	6,600	-0.01%
2021/03/24	0.1	577.80	1	577.00	573.00	-1	6,756	-0.01%
2021/03/23	3.1	587.20	2.1	591.84	575.00	1.1	7,149	0.01%
2021/03/22	1	591.98	1	580.00	580.00	0	7,328	0.00%
2021/03/19	5	585.01	4	586.75	588.00	1	7,414	0.01%
2021/03/18	11	599.00	10.2	601.53	596.00	0.8	7,444	0.01%
2021/03/17	22.4	619.64	20.1	624.88	600.00	2.4	7,527	0.03%
2021/03/16	9	614.22	15.1	604.23	616.00	-6.1	7,477	-0.08%
2021/03/15	9	593.43	10	592.00	590.00	-1	7,511	-0.01%
2021/03/12	15	585.20	14	583.99	575.00	1	7,502	0.01%
2021/03/11	8	576.24	11	571.55	588.00	-3	7,514	-0.04%
2021/03/10	10	548.90	11	551.36	548.00	-1	7,620	-0.01%
2021/03/09	8	540.75	8	546.49	542.00	0	7,646	0.00%
2021/03/08	8	569.75	10	568.50	551.00	-2	7,627	-0.03%
2021/03/05	8	566.98	7	567.57	567.00	1	7,662	0.01%
2021/03/04	8.1	579.60	5	580.80	572.00	3.1	7,704	0.04%
2021/03/03	13	588.47	13	584.23	599.00	0	7,688	0.00%
2021/03/02	12	592.91	12	593.84	571.00	0	7,701	0.00%
2021/02/26	9	571.45	10	570.10	583.00	-1	7,765	-0.01%
2021/02/25	17.1	583.22	15	583.87	567.00	2.1	7,883	0.03%
2021/02/24	7.3	572.97	9	577.78	568.00	-1.7	7,983	-0.02%
2021/02/23	12.2	572.34	7	575.14	576.00	5.2	8,157	0.06%
2021/02/22	4	594.51	2	596.50	592.00	2	8,195	0.02%
2021/02/19	5	595.60	3	600.00	591.00	2	8,290	0.02%
2021/02/18	9	603.78	8	607.00	605.00	1	8,465	0.01%
2021/02/17	14	616.71	9	614.34	603.00	5	8,687	0.06%
2021/02/05	9	578.89	12	580.75	587.00	-3	8,753	-0.03%
2021/02/04	7	569.43	8	575.00	565.00	-1	8,799	-0.01%
2021/02/03	17	582.24	21.1	577.12	573.00	-4	8,869	-0.05%
2021/02/02	17	571.53	13	572.92	577.00	4	8,968	0.04%
2021/02/01	5	549.24	8.1	548.89	548.00	-3.1	9,061	-0.03%
2021/01/29	8	570.75	11	574.18	563.00	-3	9,238	-0.03%
2021/01/28	24.4	575.60	18	581.22	567.00	6.4	9,304	0.07%
2021/01/27	9	591.11	12.1	588.12	590.00	-3.1	9,283	-0.03%
2021/01/26	12.2	612.07	11.1	607.66	576.00	1.1	9,232	0.01%
2021/01/25	2	610.00	4	611.53	620.00	-2	9,126	-0.02%
2021/01/22	21	620.38	22	612.10	613.00	-1	9,070	-0.01%
2021/01/21	28.1	574.95	24	584.46	602.00	4.1	8,913	0.05%
2021/01/20	11.2	551.78	10	548.30	553.00	1.2	8,703	0.01%
2021/01/19	19	525.89	29.6	522.77	546.00	-10.6	8,536	-0.12%
2021/01/18	2.2	503.15	0	0.00	496.50	2.2	8,475	0.03%
2021/01/15	17.1	513.77	15.1	517.70	515.00	1.9	8,411	0.02%
2021/01/14	8.6	498.74	8	498.63	503.00	0.6	8,328	0.01%
2021/01/13	27	500.75	30.1	503.07	505.00	-3.1	8,292	-0.04%
2021/01/12	34.2	493.92	22.2	488.41	484.00	11.9	8,181	0.15%
2021/01/11	13.2	468.93	17.3	467.07	475.50	-4.1	8,011	-0.05%
2021/01/08	22.1	437.19	21	432.81	432.50	1.1	7,995	0.01%
2021/01/07	16	424.47	17	423.94	435.50	-1	7,889	-0.01%
2021/01/06	11.1	424.03	8.4	422.67	414.50	2.7	7,810	0.03%
2021/01/05	14	413.75	20	414.75	423.50	-6	7,744	-0.08%
2021/01/04	24	407.37	16.1	407.96	405.50	8	7,697	0.10%
2020/12/31	7.1	395.49	6	393.92	394.50	1.1	7,683	0.01%
2020/12/30	21	391.42	24	387.81	400.00	-3	7,642	-0.04%
2020/12/29	22	380.61	26.2	379.12	374.00	-4.2	7,524	-0.06%
2020/12/28	13.3	379.05	12	374.67	368.50	1.2	7,464	0.02%
2020/12/25	12	372.54	14	369.47	375.00	-2	7,439	-0.03%
2020/12/24	6	364.25	5	360.30	358.00	1	7,412	0.01%
2020/12/23	10	354.70	10	354.95	359.00	0	7,444	0.00%
2020/12/22	15	364.38	16	364.03	351.00	-1	7,486	-0.01%
2020/12/21	10.1	364.04	7	365.05	360.50	3	7,431	0.04%
2020/12/18	23.2	381.83	33.1	379.05	370.00	-9.9	7,383	-0.13%
2020/12/17	35.1	386.88	37	387.28	389.00	-1.9	7,246	-0.03%
2020/12/16	20.1	361.88	33.5	356.45	371.50	-13.4	6,897	-0.19%
2020/12/15	11	340.82	14.1	341.46	338.00	-3.1	6,839	-0.04%
2020/12/14	12.1	337.09	11.1	338.34	337.00	1	6,811	0.01%
2020/12/11	12	336.74	15.1	338.41	334.00	-3.1	6,915	-0.04%
2020/12/10	24	334.61	17.1	332.64	335.00	6.9	6,985	0.10%
2020/12/09	3.3	324.49	1	328.03	328.00	2.2	6,993	0.03%
2020/12/08	7	315.50	6	313.17	316.00	1	6,883	0.01%
2020/12/07	9.1	311.92	9.1	310.12	312.50	0.1	6,868	0.00%
2020/12/04	10	316.60	7	323.14	306.00	3	6,846	0.04%
2020/12/03	4.1	332.36	3	336.83	327.50	1.1	6,735	0.02%
2020/12/02	7	339.00	4	339.38	337.50	3	6,751	0.04%
2020/12/01	5	335.10	10.1	337.15	339.50	-5.1	6,781	-0.07%
2020/11/30	17.1	341.34	6	339.58	335.00	11.1	6,723	0.16%
2020/11/27	7	337.29	8	339.19	337.50	-1	6,685	-0.01%
2020/11/26	5	343.40	2	348.50	340.50	3	6,691	0.04%
2020/11/25	20.2	345.40	15	348.23	347.00	5.2	6,636	0.08%
2020/11/24	14.1	347.12	28	345.57	349.50	-13.9	6,538	-0.21%
2020/11/23	24.1	349.04	15	339.37	337.00	9.1	6,419	0.14%
2020/11/20	32	339.73	32	336.41	352.00	0	6,298	0.00%
2020/11/19	18	327.56	15	328.30	329.50	3	6,204	0.05%
2020/11/18	14	322.43	13	321.58	330.00	1	6,264	0.02%
2020/11/17	23	320.80	27	321.35	322.00	-4	6,358	-0.06%
2020/11/16	22	312.80	19.1	313.95	315.00	2.9	6,459	0.05%
2020/11/13	9	292.33	13	293.92	299.00	-4	6,414	-0.06%
2020/11/12	8	285.63	12	286.38	288.00	-4	6,321	-0.06%
2020/11/11	17	283.65	12	284.29	282.00	5	6,283	0.08%
2020/11/10	12	281.17	14	283.32	280.00	-2	6,215	-0.03%
2020/11/09	24	279.25	25.3	279.53	284.00	-1.3	6,097	-0.02%
2020/11/06	22.3	271.82	22	271.55	268.50	0.3	5,985	0.01%
2020/11/05	20	253.45	22	252.79	255.50	-2	5,842	-0.03%
2020/11/04	11	244.64	12	243.42	247.00	-1	5,748	-0.02%
2020/11/03	9	240.28	8	241.13	239.50	1	5,794	0.02%
2020/11/02	4	237.13	4	240.25	235.00	0	5,941	0.00%
2020/10/30	8	236.88	8	236.75	237.50	0	6,128	0.00%
2020/10/29	14	235.21	17	230.29	237.00	-3	6,269	-0.05%
2020/10/28	6	231.58	5	232.40	230.50	1	6,437	0.02%
2020/10/27	8	231.94	10	231.25	236.50	-2	6,642	-0.03%
2020/10/26	5	235.30	7	235.29	234.00	-2	6,809	-0.03%
2020/10/23	11	243.05	10	244.55	242.50	1	6,927	0.01%
2020/10/22	4	243.25	3	243.67	244.50	1	7,076	0.01%
2020/10/21	1	246.00	1	244.50	244.50	0	7,185	0.00%
2020/10/20	2	243.25	1	244.00	247.00	1	7,459	0.01%
2020/10/19	7	244.71	9	245.00	244.50	-2	7,489	-0.03%
2020/10/16	19	245.58	20	247.45	242.00	-1	7,498	-0.01%
2020/10/15	13	243.00	11	244.18	243.00	2	7,480	0.03%
2020/10/14	7	246.93	6	247.75	246.50	1	7,482	0.01%
2020/10/13	16	248.00	16	245.09	249.00	0	7,487	0.00%
2020/10/12	12	245.38	13	246.92	243.00	-1	7,476	-0.01%
2020/10/08	14	249.50	14	250.36	248.00	0	7,449	0.00%
2020/10/07	16	250.06	17	248.32	251.50	-1	7,374	-0.01%
2020/10/06	18	245.92	19	245.97	245.00	-1	7,317	-0.01%
2020/10/05	14	244.25	15	244.67	245.50	-1	7,291	-0.01%
2020/09/30	18	238.64	19	233.66	239.00	-1	7,474	-0.01%
2020/09/29	20	235.33	20	236.98	231.00	0	7,757	0.00%
2020/09/28	24	229.94	23	227.04	231.00	1	8,027	0.01%
2020/09/25	11	226.64	11	227.95	219.50	0	8,216	0.00%
2020/09/24	9	238.33	11	238.36	235.00	-2	8,296	-0.02%
2020/09/23	25	241.76	23	240.17	242.50	2	8,374	0.02%
2020/09/22	2	234.00	5	236.10	233.50	-3	8,567	-0.04%
2020/09/21	4	242.50	6	242.67	240.00	-2	8,731	-0.02%
2020/09/18	18	243.19	18	243.06	244.50	0	9,023	0.00%
2020/09/17	10	235.50	12	237.38	238.00	-2	9,154	-0.02%
2020/09/16	25	241.14	24	242.60	239.50	1	9,118	0.01%
2020/09/15	51	242.39	50	242.45	236.00	1	9,038	0.01%
2020/09/14	30	229.33	29	228.17	235.00	1	8,837	0.01%
2020/09/11	14	212.57	15	211.13	214.00	-1	8,691	-0.01%
2020/09/10	5	216.70	5	215.00	209.50	0	8,726	0.00%
2020/09/09	8	213.06	8	212.56	215.50	0	8,761	0.00%
2020/09/08	16	220.97	15	221.90	217.00	1	8,737	0.01%
2020/09/07	14	221.32	18	222.44	218.00	-4	8,715	-0.05%
2020/09/04	22	216.66	20	217.40	216.00	2	8,708	0.02%
2020/09/03	7	223.50	6	224.25	222.00	1	8,735	0.01%
2020/09/02	3	224.83	3	227.50	220.50	0	8,741	0.00%
2020/09/01	21	222.88	25	219.34	224.50	-4	8,791	-0.05%
2020/08/31	10	221.90	13	223.31	221.00	-3	8,804	-0.03%
2020/08/28	6	220.83	8	221.50	221.00	-2	9,023	-0.02%
2020/08/27	8	221.56	7	223.00	218.50	1	9,124	0.01%
2020/08/26	8	225.56	3	227.50	224.00	5	9,205	0.05%
2020/08/25	17	225.97	14	227.07	229.50	3	9,430	0.03%
2020/08/24	35	219.40	34	220.13	224.50	1	9,405	0.01%
2020/08/21	37	215.39	35	214.77	212.50	2	9,276	0.02%
2020/08/20	46	219.70	45	220.49	219.50	1	9,082	0.01%
2020/08/19	9	225.17	9	229.50	220.50	0	8,801	0.00%
2020/08/18	11	246.91	2	245.00	245.00	9	8,605	0.10%
2020/08/17	3	276.33	3	278.33	272.00	0	8,593	0.00%
2020/08/14	18	275.83	19	268.66	277.00	-1	8,529	-0.01%
2020/08/13	9	268.39	9	270.67	262.50	0	8,487	0.00%
2020/08/12	3	267.17	5	266.80	266.50	-2	8,506	-0.02%
2020/08/11	14	277.46	13	276.69	274.00	1	8,561	0.01%
2020/08/10	15	276.63	21	279.02	274.00	-6	8,494	-0.07%
2020/08/07	11	280.18	10	280.75	276.50	1	8,456	0.01%
2020/08/06	16	294.25	23	284.85	284.00	-7	8,357	-0.08%
2020/08/05	25	288.02	19	286.66	291.50	6	8,185	0.07%
2020/08/04	18	279.25	22	279.25	276.50	-4	8,013	-0.05%
2020/08/03	2	272.50	2	273.00	275.00	0	7,884	0.00%
2020/07/31	8	263.31	10	264.80	269.00	-2	7,743	-0.03%
2020/07/29	3	245.67	2	248.25	253.00	1	7,596	0.01%
2020/07/28	9	253.56	27	251.33	242.50	-18	7,513	-0.24%
2020/07/27	10	278.55	21	276.10	269.00	-11	7,502	-0.15%
2020/07/24	21	280.17	20	279.50	270.50	1	7,413	0.01%
2020/07/23	3	263.83	0	0.00	265.00	3	7,232	0.04%
2020/07/22	0	0.00	1	261.00	257.00	-1	7,403	-0.01%
2020/07/21	0	0.00	4	258.50	259.00	-4	7,415	-0.05%
2020/07/20	6	241.50	1	240.00	245.00	5	7,418	0.07%
2020/07/17	1	231.00	0	0.00	231.50	1	7,492	0.01%
2020/07/16	0	0.00	10	227.50	232.00	-10	7,546	-0.13%
2020/07/14	0	0.00	4	236.38	233.00	-4	7,657	-0.05%
2020/07/13	2	244.50	0	0.00	245.00	2	7,705	0.03%
2020/07/10	8	249.38	4	245.38	245.00	4	7,868	0.05%
2020/07/09	22	259.41	15	258.80	254.00	7	8,076	0.09%
2020/07/08	37	250.81	37	252.66	251.50	0	7,886	0.00%
2020/07/07	37	235.66	37	234.49	244.00	0	7,625	0.00%
2020/07/06	24	213.98	20	217.00	222.00	4	7,361	0.05%
2020/07/03	19	199.74	37	199.50	202.00	-18	7,190	-0.25%
2020/07/02	4	195.25	4	195.75	196.00	0	7,212	0.00%
2020/07/01	30	192.30	28	192.95	194.50	2	7,246	0.03%
2020/06/30	10	184.05	3	183.67	188.50	7	7,197	0.10%
2020/06/29	17	184.06	20	182.53	176.50	-3	7,072	-0.04%
2020/06/24	46	179.48	7	179.43	181.00	39	6,792	0.57%
2020/06/23	1	172.00	1	174.50	169.00	0	6,587	0.00%
2020/06/22	4	175.00	4	174.88	172.50	0	6,599	0.00%
2020/06/19	1	170.50	1	171.50	172.00	0	6,557	0.00%
2020/06/18	6	170.92	6	170.67	172.00	0	6,553	0.00%
2020/06/17	3	171.33	8	170.94	169.50	-5	6,567	-0.08%
2020/06/16	3	171.67	6	171.67	174.50	-3	6,565	-0.05%
2020/06/15	9	163.78	0	0.00	163.00	9	6,556	0.14%
2020/06/12	5	167.00	0	0.00	167.00	5	6,602	0.08%
2020/06/11	2	167.75	14	166.14	170.50	-12	6,653	-0.18%
2020/06/10	15	169.70	3	171.17	169.50	12	6,646	0.18%
2020/06/09	3	175.00	6	175.50	175.00	-3	6,602	-0.05%
2020/06/08	3	180.33	10	177.00	173.50	-7	6,653	-0.11%
2020/06/05	2	178.25	4	178.13	178.50	-2	6,593	-0.03%
2020/06/04	21	179.62	26	177.87	175.00	-5	6,594	-0.08%
2020/06/03	6	175.50	10	174.60	174.00	-4	6,450	-0.06%
2020/06/02	13	172.54	13	172.92	173.00	0	6,421	0.00%
2020/06/01	17	164.91	20	168.58	172.50	-3	6,343	-0.05%
2020/05/29	0	0.00	9	150.39	157.00	-9	6,114	-0.15%
2020/05/28	0	0.00	3	143.83	143.50	-3	6,273	-0.05%
2020/05/27	0	0.00	9	144.28	145.00	-9	6,321	-0.14%
2020/05/25	7	145.57	7	144.14	147.00	0	6,389	0.00%
2020/05/22	6	142.33	8	142.31	144.00	-2	6,390	-0.03%
2020/05/21	1	151.00	0	0.00	151.00	1	6,338	0.02%
2020/05/20	4	149.63	4	150.38	150.00	0	6,376	0.00%
2020/05/19	3	152.00	5	150.80	153.00	-2	6,363	-0.03%
2020/05/18	6	150.58	2	156.00	148.50	4	6,303	0.06%
2020/05/14	4	169.50	1	167.50	166.00	3	6,249	0.05%
2020/05/12	2	175.25	0	0.00	173.00	2	6,368	0.03%
2020/05/11	0	0.00	8	173.00	175.50	-8	6,455	-0.12%
2020/05/08	2	170.00	2	170.00	170.00	0	6,434	0.00%
2020/05/07	4	170.13	2	170.50	170.00	2	6,440	0.03%
2020/05/06	10	168.10	4	169.50	166.00	6	6,410	0.09%
2020/05/05	4	175.25	3	175.33	172.00	1	6,396	0.02%
2020/05/04	2	179.50	9	179.00	179.50	-7	6,416	-0.11%
2020/04/30	4	182.63	4	183.75	180.00	0	6,426	0.00%
2020/04/29	0	0.00	3	176.17	176.00	-3	6,318	-0.05%
2020/04/28	4	176.50	7	176.71	176.00	-3	6,351	-0.05%
2020/04/27	18	176.75	13	175.88	175.00	5	6,309	0.08%
2020/04/24	1	164.00	0	0.00	164.00	1	6,117	0.02%
2020/04/23	13	163.54	12	164.00	163.00	1	6,108	0.02%
2020/04/22	0	0.00	2	162.25	164.50	-2	6,084	-0.03%
2020/04/21	1	160.00	1	161.50	160.00	0	6,021	0.00%
2020/04/20	3	162.17	2	160.00	163.00	1	6,019	0.02%
2020/04/17	5	165.00	0	0.00	159.00	5	5,993	0.08%
2020/04/16	3	160.67	3	160.17	162.00	0	5,936	0.00%
2020/04/15	10	160.20	8	158.63	160.00	2	5,895	0.03%
2020/04/14	3	156.83	6	154.25	158.00	-3	5,813	-0.05%
2020/04/10	0	0.00	2	141.00	144.50	-2	5,718	-0.03%
2020/04/09	5	142.20	5	146.20	139.00	0	6,011	0.00%
2020/04/08	3	143.17	2	143.00	144.00	1	6,113	0.02%
2020/04/07	10	144.40	11	145.23	143.00	-1	6,076	-0.02%
2020/04/06	4	134.13	10	132.85	138.00	-6	5,947	-0.10%
2020/04/01	7	127.64	8	127.19	129.50	-1	5,847	-0.02%
2020/03/31	10	119.45	3	120.67	120.00	7	5,678	0.12%
2020/03/30	1	121.00	6	116.92	119.50	-5	5,766	-0.09%
2020/03/27	3	124.83	5	118.20	113.50	-2	5,746	-0.03%
2020/03/26	2	119.50	0	0.00	119.00	2	5,747	0.03%
2020/03/25	1	118.00	4	118.75	119.00	-3	5,790	-0.05%
2020/03/24	0	0.00	2	105.50	109.00	-2	5,800	-0.03%
2020/03/23	2	99.00	3	98.03	99.50	-1	5,938	-0.02%
2020/03/20	2	95.05	1	96.00	101.50	1	5,973	0.02%
2020/03/19	5	93.34	1	95.10	92.70	4	5,961	0.07%
2020/03/18	10	106.35	6	112.42	103.00	4	6,206	0.06%
2020/03/17	6	114.17	5	118.60	110.50	1	6,182	0.02%
2020/03/13	0	0.00	2	131.00	135.50	-2	6,150	-0.03%
2020/03/12	10	146.10	10	149.20	143.50	0	6,170	0.00%
2020/03/11	15	161.77	9	164.56	159.00	6	6,187	0.10%
2020/03/10	1	159.50	5	161.80	165.00	-4	6,247	-0.06%
2020/03/09	3	164.83	2	168.25	159.50	1	6,259	0.02%
2020/03/06	4	169.13	2	170.00	170.00	2	6,241	0.03%
2020/03/05	8	167.31	7	165.79	167.00	1	6,331	0.02%
2020/03/04	1	162.00	1	164.00	162.50	0	6,529	0.00%
2020/03/03	13	172.35	12	169.96	166.00	1	6,736	0.01%
2020/03/02	8	160.75	12	157.54	164.50	-4	6,578	-0.06%
2020/02/27	7	163.43	5	162.50	158.00	2	6,752	0.03%
2020/02/26	4	163.13	6	163.42	163.00	-2	6,747	-0.03%
2020/02/25	1	165.50	3	160.83	165.50	-2	6,771	-0.03%
2020/02/24	2	161.50	0	0.00	161.00	2	6,844	0.03%
2020/02/21	4	168.75	5	167.00	167.00	-1	6,902	-0.01%
2020/02/19	3	163.50	3	165.00	164.50	0	7,156	0.00%
2020/02/18	3	164.17	2	165.00	163.50	1	7,345	0.01%
2020/02/17	5	169.40	2	170.50	165.50	3	7,366	0.04%
2020/02/14	3.2	166.87	3	165.17	167.50	0.2	7,344	0.00%
2020/02/13	16	167.41	16	168.28	165.00	0	7,372	0.00%
2020/02/12	8	164.69	10	163.95	163.50	-2	7,302	-0.03%
2020/02/11	2	159.50	3	159.00	158.50	-1	7,279	-0.01%
2020/02/10	4	153.88	3	155.50	155.00	1	7,333	0.01%
2020/02/07	11	153.41	9	156.00	155.00	2	7,415	0.03%
2020/02/06	2	156.00	3	154.33	157.50	-1	7,462	-0.01%
2020/02/05	7	156.14	3	156.67	150.50	4	7,509	0.05%
2020/02/04	1	153.50	1	153.00	156.00	0	7,374	0.00%
2020/02/03	2	141.00	4	143.00	142.00	-2	7,360	-0.03%
2020/01/31	1	153.00	1	161.00	152.00	0	7,429	0.00%
2020/01/30	1	165.00	2	157.25	157.00	-1	7,492	-0.01%
2020/01/20	1	173.50	0	0.00	174.00	1	7,478	0.01%
2020/01/16	2	172.00	2	170.75	173.00	0	7,533	0.00%
2020/01/15	1	169.00	1	171.50	168.00	0	7,589	0.00%
2020/01/14	1	173.50	2	171.75	173.00	-1	7,573	-0.01%
2020/01/13	3	167.17	2	167.00	168.00	1	7,504	0.01%
2020/01/10	1	163.50	6	163.92	165.00	-5	7,478	-0.07%
2020/01/09	2	166.25	1	169.00	166.00	1	7,435	0.01%
2020/01/08	2	167.00	2	168.25	165.00	0	7,405	0.00%
2020/01/07	1	179.50	6	177.00	174.00	-5	7,349	-0.07%
2020/01/06	9	182.33	4	184.63	183.00	5	7,255	0.07%
2020/01/03	5	192.60	6	192.75	183.00	-1	7,205	-0.01%
2020/01/02	2	184.75	4	183.13	187.00	-2	6,824	-0.03%
2019/12/31	5.1	168.02	4	169.13	170.00	1.1	6,625	0.02%
2019/12/30	2	166.50	2	166.00	166.00	0	6,895	0.00%
2019/12/27	2	173.25	0	0.00	170.00	2	7,034	0.03%
2019/12/26	8	172.25	6	173.08	173.00	2	7,057	0.03%
2019/12/25	4	169.63	4	169.25	170.50	0	7,032	0.00%
2019/12/24	1	167.00	0	0.00	164.50	1	6,951	0.01%
2019/12/23	2	167.00	1	168.00	168.00	1	6,961	0.01%
2019/12/20	1	165.00	2	168.50	166.00	-1	6,984	-0.01%
2019/12/19	1	172.00	0	0.00	171.00	1	6,986	0.01%
2019/12/18	3	180.17	3	180.67	176.00	0	7,036	0.00%
2019/12/17	1	175.00	2	175.50	177.00	-1	7,126	-0.01%
2019/12/16	2	173.50	1	173.50	173.00	1	7,242	0.01%
2019/12/13	12	173.67	12	173.46	171.50	0	7,241	0.00%
2019/12/11	3	168.00	3	169.17	168.00	0	6,977	0.00%
2019/12/10	2	165.75	2	167.50	166.50	0	7,071	0.00%
2019/12/09	0	0.00	1	166.50	165.00	-1	7,062	-0.01%
2019/12/06	4	170.38	4	171.63	171.00	0	7,043	0.00%
2019/12/05	5	169.10	4	169.00	168.00	1	7,006	0.01%
2019/12/04	2	168.75	2	170.00	169.00	0	6,981	0.00%
2019/12/03	1	168.50	1	170.50	168.00	0	6,950	0.00%
2019/12/02	10	172.25	11	167.32	170.00	-1	6,877	-0.01%
2019/11/29	23	171.70	23	169.09	168.00	0	6,681	0.00%
2019/11/28	0	0.00	1	174.00	175.00	-1	6,426	-0.02%
2019/11/27	17	196.85	11	192.59	190.50	6	6,170	0.10%
2019/11/26	24	196.10	43	196.40	196.00	-19	6,068	-0.31%
2019/11/25	0	0.00	1	184.50	186.50	-1	5,835	-0.02%
2019/11/22	1	187.00	2	182.50	181.00	-1	5,752	-0.02%
2019/11/21	8	179.63	8	180.44	187.00	0	5,691	0.00%
2019/11/20	27	187.56	5	187.00	182.50	22	5,576	0.39%
2019/11/19	3	189.17	5	186.90	186.50	-2	5,493	-0.04%
2019/11/18	16	202.59	16	202.81	199.50	0	5,502	0.00%
2019/11/15	10	209.75	4	220.00	199.50	6	5,492	0.11%
2019/11/14	1	220.50	5	221.40	221.50	-4	5,380	-0.07%
2019/11/13	2	218.50	3	219.00	218.50	-1	5,420	-0.02%
2019/11/12	18	217.17	19	212.79	212.50	-1	5,493	-0.02%
2019/11/11	15	212.30	16	217.31	217.00	-1	5,713	-0.02%
2019/11/08	0	0.00	7	217.00	216.00	-7	5,956	-0.12%
2019/11/07	2	220.25	4	215.88	213.50	-2	6,039	-0.03%
2019/11/06	13	222.69	1	221.00	218.00	12	6,129	0.20%
2019/11/05	18	231.19	25	228.84	228.00	-7	6,093	-0.11%
2019/11/04	42.8	235.28	56	229.68	230.00	-13.2	6,193	-0.21%
2019/11/01	0	0.00	6	242.00	234.00	-6	6,161	-0.10%
2019/10/31	17	239.97	1	241.00	240.00	16	6,196	0.26%
2019/10/30	25	237.40	3	241.00	246.00	22	6,181	0.36%
2019/10/29	16	233.41	2	225.00	229.50	14	6,191	0.23%
2019/10/28	1	244.00	2	249.75	244.50	-1	6,253	-0.02%
2019/10/25	4	250.75	5	246.00	240.00	-1	6,286	-0.02%
2019/10/24	11	244.77	11	248.00	243.00	0	6,361	0.00%
2019/10/23	2	247.75	0	0.00	243.50	2	6,443	0.03%
2019/10/22	0	0.00	2	242.50	250.00	-2	6,503	-0.03%
2019/10/21	2	235.00	0	0.00	239.00	2	6,622	0.03%
2019/10/18	0	0.00	10	234.00	230.50	-10	6,798	-0.15%
2019/10/17	10	226.00	5	224.00	228.50	5	7,224	0.07%
2019/10/16	6	234.92	0	0.00	229.00	6	7,405	0.08%
2019/10/15	5	244.90	1	232.00	236.00	4	7,530	0.05%
2019/10/14	3	217.00	20	219.85	233.00	-17	7,496	-0.23%
2019/10/09	8	203.88	6	209.25	212.00	2	7,503	0.03%
2019/10/08	11	195.27	0	0.00	193.00	11	7,658	0.14%
2019/10/07	4	196.50	0	0.00	190.50	4	7,778	0.05%
2019/10/04	30	196.82	30	199.22	196.00	0	7,785	0.00%
2019/10/03	25	179.44	25	183.80	188.00	0	7,474	0.00%
2019/10/02	1	170.00	3	167.50	171.00	-2	7,276	-0.03%
2019/10/01	4	163.75	2	164.50	165.00	2	7,244	0.03%
2019/09/27	19	168.24	19	162.00	162.00	0	7,287	0.00%
2019/09/26	21	166.10	21	166.98	167.00	0	7,234	0.00%
2019/09/25	9	166.22	9	167.50	166.50	0	7,219	0.00%
2019/09/24	1	171.00	0	0.00	163.50	1	7,228	0.01%
2019/09/20	30	164.67	31.4	169.53	170.50	-1.4	7,196	-0.02%
2019/09/19	6	155.33	15	157.03	155.00	-9	7,073	-0.13%
2019/09/18	11	148.91	2	148.00	147.50	9	6,922	0.13%
2019/09/17	1	147.00	1	145.00	145.00	0	7,012	0.00%
2019/09/16	2	150.00	5	150.00	151.00	-3	7,121	-0.04%
2019/09/12	76	147.88	92	150.36	149.00	-16	7,271	-0.22%
2019/09/11	15	144.13	4	142.63	142.00	11	7,196	0.15%
2019/09/10	8	148.13	62	149.32	146.00	-54	7,223	-0.75%
2019/09/09	45	141.56	47	143.07	146.50	-2	7,222	-0.03%
2019/09/06	125	146.48	65	144.65	144.00	60	7,222	0.83%	大買/
2019/09/05	7	157.29	0	0.00	152.00	7	7,165	0.10%
2019/09/04	2	154.00	4	157.75	159.00	-2	7,199	-0.03%
2019/09/03	4	152.63	0	0.00	153.00	4	7,426	0.05%
2019/09/02	0	0.00	16	153.25	158.00	-16	7,475	-0.21%
2019/08/30	0	0.00	12	150.00	148.50	-12	7,523	-0.16%
2019/08/29	0	0.00	3	147.00	147.00	-3	7,653	-0.04%
2019/08/28	0	0.00	2	145.50	145.50	-2	7,845	-0.03%
2019/08/27	2	142.00	0	0.00	142.00	2	7,940	0.03%
2019/08/23	0	0.00	1	143.00	143.00	-1	8,135	-0.01%
2019/08/22	6	150.25	1	149.00	148.00	5	8,197	0.06%
2019/08/21	42	154.01	39	151.45	153.00	3	8,267	0.04%
2019/08/19	16	144.50	16	142.66	142.50	0	8,325	0.00%
2019/08/16	12	142.00	10	140.00	140.00	2	8,318	0.02%
2019/08/15	13	140.38	12	139.33	139.00	1	8,327	0.01%
2019/08/14	7	147.57	6	145.08	143.00	1	8,221	0.01%
2019/08/13	9	138.33	29	141.91	143.00	-20	7,972	-0.25%
2019/08/12	25	137.94	26	134.69	133.00	-1	7,755	-0.01%
2019/08/08	1	129.50	4	132.25	134.00	-3	7,642	-0.04%
2019/08/07	2	124.75	2	124.00	122.00	0	7,491	0.00%
2019/08/06	2	118.50	8	118.50	124.50	-6	7,437	-0.08%
2019/08/05	2	116.25	3	117.00	116.50	-1	7,297	-0.01%
2019/08/02	88	120.84	66	122.27	124.00	22	7,348	0.30%
2019/08/01	12	121.79	0	0.00	120.00	12	7,487	0.16%
2019/07/31	18	122.17	5	121.80	124.00	13	7,640	0.17%
2019/07/30	13	125.62	5	120.50	119.00	8	7,597	0.11%
2019/07/29	0	0.00	3	127.00	127.50	-3	7,412	-0.04%
2019/07/26	8	122.56	46	123.37	124.00	-38	7,357	-0.52%
2019/07/25	6	122.92	1	126.00	122.50	5	7,208	0.07%
2019/07/24	12	121.79	19	121.42	120.50	-7	7,096	-0.10%
2019/07/23	5	123.40	0	0.00	121.00	5	6,960	0.07%
2019/07/22	3	127.00	5	127.80	130.00	-2	6,866	-0.03%
2019/07/19	20	124.45	19	126.76	123.50	1	6,717	0.01%
2019/07/18	6	115.00	7.2	116.94	117.50	-1.2	6,365	-0.02%
2019/07/17	3	106.50	21	103.62	107.00	-18	6,266	-0.29%
2019/07/16	3	100.17	6	101.17	100.00	-3	6,274	-0.05%
2019/07/15	17	100.01	29	101.50	101.50	-12	6,309	-0.19%
2019/07/12	32	100.50	14	100.47	100.00	18	6,281	0.29%
2019/07/11	4	94.10	8	98.48	100.00	-4	6,086	-0.07%
2019/07/10	4	88.15	4	89.48	91.20	0	5,968	0.00%
2019/07/09	1	89.20	3	89.67	89.10	-2	5,927	-0.03%
2019/07/08	0	0.00	2	91.00	90.20	-2	5,913	-0.03%
2019/07/05	2	89.60	0	0.00	90.00	2	5,894	0.03%
2019/07/03	17	89.15	1	90.30	87.90	16	5,750	0.28%
2019/07/02	1	90.30	5	90.68	88.80	-4	5,715	-0.07%
2019/07/01	8	89.15	4	89.75	90.00	4	5,678	0.07%
2019/06/28	2	90.20	0	0.00	88.90	2	5,596	0.04%
2019/06/27	4	90.40	0	0.00	89.80	4	5,517	0.07%
2019/06/26	0	0.00	6	87.63	91.00	-6	5,425	-0.11%
2019/06/25	5	85.62	1	86.80	85.20	4	5,296	0.08%
2019/06/24	3	86.53	5	87.28	85.70	-2	5,251	-0.04%
2019/06/21	5	86.42	1	84.50	85.00	4	5,098	0.08%
2019/06/20	0	0.00	5	85.38	86.90	-5	4,933	-0.10%
2019/06/19	5	77.96	5	78.70	79.00	0	4,745	0.00%
2019/06/17	2	73.50	3	75.67	76.50	-1	4,566	-0.02%
2019/06/14	0	0.00	2	74.00	74.10	-2	4,498	-0.04%
2019/06/12	1	73.40	7	72.24	74.00	-6	4,391	-0.14%
2019/06/11	12	73.98	10	73.64	71.20	2	4,285	0.05%
2019/06/10	7	71.47	6	72.00	73.20	1	4,028	0.02%
2019/06/06	6	70.62	3	70.37	70.60	3	3,963	0.08%
2019/06/05	2	72.45	0	0.00	72.50	2	3,889	0.05%
2019/06/04	4	71.53	3	72.30	72.90	1	3,747	0.03%
2019/06/03	4	68.70	16	69.69	69.00	-12	3,561	-0.34%
2019/05/31	3	69.40	3	68.80	69.00	0	3,469	0.00%
2019/05/30	2	66.60	12	66.59	67.80	-10	3,376	-0.30%
2019/05/29	12	64.63	1	64.70	64.20	11	3,272	0.34%
2019/05/28	0	0.00	2	67.60	66.40	-2	3,204	-0.06%
2019/05/27	4	69.35	4	68.23	66.70	0	3,121	0.00%
2019/05/24	3	66.70	13	67.06	68.50	-10	2,945	-0.34%
2019/05/22	3	61.70	3	62.40	62.60	0	2,638	0.00%
2019/05/21	0	0.00	5	57.96	58.20	-5	2,541	-0.20%
2019/05/17	10	58.14	124	54.53	54.50	-114	2,475	-4.61%	大賣/鉅額交易
2019/05/16	1	60.30	3	62.67	58.90	-2	2,392	-0.08%
2019/05/14	0	0.00	20	58.50	60.60	-20	2,295	-0.87%
2019/05/10	1	64.20	1	65.30	60.70	0	2,200	0.00%
2019/05/09	5	64.58	7	63.69	62.30	-2	2,061	-0.10%
2019/05/08	4	62.53	3	62.30	63.80	1	1,821	0.05%
2019/05/07	0	0.00	5	58.10	59.20	-5	1,615	-0.31%
2019/05/06	0	0.00	4	54.93	55.30	-4	1,533	-0.26%
2019/05/03	0	0.00	1	54.70	56.80	-1	1,572	-0.06%
2019/04/30	0	0.00	4	53.90	55.60	-4	1,768	-0.23%
2019/04/29	0	0.00	2	54.30	54.10	-2	1,783	-0.11%
2019/04/26	10	56.90	0	0.00	57.50	10	1,812	0.55%
2019/04/25	3	59.27	0	0.00	58.60	3	1,756	0.17%
2019/04/24	3	60.00	1	61.50	60.40	2	1,712	0.12%
2019/04/23	4	58.50	1	60.40	59.80	3	1,625	0.18%
2019/04/22	2	59.00	2	57.85	58.40	0	1,521	0.00%
2019/04/19	2	52.20	0	0.00	55.90	2	1,365	0.15%
2019/04/18	10	52.23	0	0.00	51.90	10	1,334	0.75%
2019/04/17	6	51.70	0	0.00	52.30	6	1,344	0.45%
2019/04/15	2	49.35	0	0.00	50.20	2	1,308	0.15%
2019/04/12	11	49.76	0	0.00	49.30	11	1,308	0.84%
2019/04/11	12	51.43	0	0.00	50.70	12	1,295	0.93%
2019/04/10	8	50.88	0	0.00	51.40	8	1,287	0.62%
2019/04/09	7	50.41	0	0.00	50.40	7	1,279	0.55%
2019/04/08	2	50.60	0	0.00	50.60	2	1,276	0.16%
2019/04/03	6	50.77	0	0.00	50.30	6	1,273	0.47%
2019/04/02	3	51.57	0	0.00	51.10	3	1,267	0.24%
2019/04/01	2	50.70	2	50.60	50.70	0	1,243	0.00%
2019/03/26	2	48.80	0	0.00	48.70	2	1,224	0.16%
2019/03/25	33	49.14	0	0.00	48.80	33	1,224	2.70%
2019/03/22	110	51.30	0	0.00	50.40	110	1,223	8.99%	大買/鉅額交易
2019/03/18	0	0.00	1	49.80	50.00	-1	1,228	-0.08%
2019/03/07	1	47.85	0	0.00	46.80	1	1,479	0.07%
2019/03/06	0	0.00	1	49.40	48.40	-1	1,505	-0.07%
2019/02/15	0	0.00	2	51.00	50.10	-2	1,520	-0.13%
2019/01/30	1	51.10	1	50.70	50.70	0	1,534	0.00%
2019/01/28	3	54.17	3	52.80	52.80	0	1,725	0.00%
2019/01/25	6	54.98	6	54.53	54.50	0	1,758	0.00%
2019/01/24	3	55.40	5	54.88	54.40	-2	1,756	-0.11%
2019/01/23	3	53.80	1	53.80	55.20	2	1,690	0.12%
2019/01/22	3	54.23	0	0.00	52.20	3	1,583	0.19%
2019/01/11	0	0.00	3	49.57	49.55	-3	1,373	-0.22%
2019/01/10	2	49.80	1	49.70	50.20	1	1,363	0.07%
2019/01/09	2	49.45	0	0.00	50.20	2	1,333	0.15%
2018/12/10	0	0.00	1	46.00	45.05	-1	1,346	-0.07%
2018/12/06	1	50.10	0	0.00	46.60	1	1,320	0.08%
2018/12/04	1	54.90	1	53.60	53.20	0	1,264	0.00%
2018/12/03	4	54.73	3	55.10	55.40	1	1,243	0.08%
2018/11/30	1	51.00	1	52.50	52.50	0	1,140	0.00%
2018/11/29	1	49.85	0	0.00	47.80	1	1,082	0.09%
2018/11/14	2	44.25	2	43.83	42.60	0	905	0.00%
2018/11/06	1	49.80	1	45.50	43.60	0	884	0.00%
2018/11/05	0	0.00	18.1	45.97	48.40	-18.1	789	-2.29%
2018/11/02	13	44.06	2	44.00	44.30	11	684	1.61%
2018/10/31	0	0.00	0.2	36.65	36.65	-0.2	622	-0.03%
2018/10/23	5	38.75	0	0.00	38.00	5	616	0.81%
2018/10/11	1	34.20	0	0.00	34.20	1	617	0.16%
2018/10/04	0	0.00	2	43.55	42.55	-2	605	-0.33%
2018/09/06	1	55.50	0	0.00	54.20	1	960	0.10%
2018/08/03	0	0.00	3	61.70	62.00	-3	1,061	-0.28%
2018/08/01	3	63.40	0	0.00	63.50	3	1,053	0.28%
2018/07/30	2	62.85	0	0.00	62.50	2	1,052	0.19%
2018/07/11	1	65.00	0	0.00	64.40	1	949	0.11%
2018/05/21	0	0.00	1	68.50	69.20	-1	479	-0.21%
2018/05/18	1	67.30	0	0.00	67.00	1	478	0.21%
2018/03/27	0	74.30	0	0.00	73.60	0	867	0.00%
2018/03/14	0	81.20	0	0.00	81.10	0	866	0.00%
2018/01/26	0	0.00	1	87.00	86.40	-1	1,381	-0.07%
2018/01/22	0	0.00	2	91.30	89.50	-2	1,560	-0.13%
2018/01/19	0	0.00	3	90.63	90.50	-3	1,564	-0.19%
2018/01/18	17	90.45	0	0.00	89.20	17	1,592	1.07%
2018/01/08	0	0.00	2	87.90	86.40	-2	1,623	-0.12%
2018/01/05	2	88.25	0	0.00	88.20	2	1,619	0.12%