晶心科 (6533)-富邦-竹北券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
393.5
漲跌
▼12.5
漲幅
-3.08%
成交量
658張
產業
上市半導體類股
493人加入追蹤

立即追蹤
本地時間:13:30(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

晶心科 (6533)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/12/11	0	0.00	5	397.50	393.50	-5	581	-0.86%
2024/12/09	1	403.00	3.2	399.84	403.00	-2.2	570	-0.39%
2024/12/06	0	0.00	0.1	388.00	384.00	-0.1	556	-0.02%
2024/12/05	5	386.00	0	0.00	390.00	5	559	0.89%
2024/12/04	0.1	386.00	1	390.95	385.00	-1	569	-0.17%
2024/12/02	1	367.00	0	0.00	368.00	1	576	0.17%
2024/11/28	1	359.02	1	357.00	359.00	0	585	0.00%
2024/11/27	1	373.50	1	362.50	361.50	0	589	0.00%
2024/11/25	1	378.00	0	0.00	379.00	1	591	0.17%
2024/11/20	0	361.50	0	0.00	361.00	0	594	0.00%
2024/11/19	2	368.00	0	0.00	370.00	2	591	0.34%
2024/11/18	0	368.50	0	0.00	365.00	0	592	0.00%
2024/11/13	3.1	385.69	0	0.00	380.00	3.1	588	0.53%
2024/11/12	1.1	396.41	0.1	399.50	392.50	1	588	0.17%
2024/11/11	0.1	425.50	3.1	418.42	413.00	-3	579	-0.52%
2024/11/08	0	0.00	1	418.50	413.00	-1	565	-0.18%
2024/11/07	1	411.00	1.1	416.88	413.00	-0.1	568	-0.02%
2024/11/06	0	411.00	0	0.00	411.00	0	567	0.01%
2024/11/05	1.2	408.42	1	411.00	409.00	0.2	575	0.03%
2024/10/28	0	0.00	1	408.50	405.50	-1	581	-0.17%
2024/10/25	2	393.50	2	396.00	396.50	0	571	0.00%
2024/10/24	0	397.50	0	0.00	396.00	0	574	0.00%
2024/10/22	0	0.00	16	397.25	397.00	-16	568	-2.82%
2024/10/21	0.1	404.00	26.1	405.70	404.50	-26	569	-4.56%
2024/10/18	0	0.00	3	393.00	392.00	-3	568	-0.53%
2024/10/15	1	401.00	1	406.00	404.00	0	584	0.00%
2024/10/14	1	407.00	6	403.33	406.00	-5	579	-0.86%
2024/10/11	0	0.00	1.1	410.00	409.00	-1.1	581	-0.19%
2024/10/09	1	395.00	0	0.00	395.00	1	555	0.18%
2024/10/08	3	396.50	2	402.74	404.00	1	548	0.18%
2024/10/07	1	387.00	0	0.00	390.00	1	527	0.19%
2024/10/04	1	388.50	1	395.00	390.00	0	523	0.00%
2024/10/01	3	371.17	1	370.00	367.50	2	504	0.40%
2024/09/30	19	375.11	0	0.00	373.00	19	507	3.74%
2024/09/27	24.2	376.14	2.1	374.38	375.50	22.1	492	4.48%
2024/09/26	0	0.00	0.1	357.00	352.00	-0.1	472	-0.01%
2024/09/20	0	0.00	1	350.00	348.00	-1	510	-0.20%
2024/09/19	0	344.00	0	0.00	347.50	0	520	0.00%
2024/09/18	0	0.00	0.3	341.50	337.00	-0.3	527	-0.05%
2024/09/12	1	345.50	1	352.00	352.50	0	558	0.00%
2024/09/10	0	330.00	0	0.00	327.00	0	571	0.00%
2024/09/09	1.1	332.10	0	0.00	332.00	1.1	586	0.18%
2024/09/05	0	341.00	0	0.00	339.00	0	596	0.00%
2024/09/04	2	325.75	0	0.00	320.50	2	591	0.34%
2024/09/03	1.1	355.00	0	0.00	351.00	1.1	581	0.18%
2024/09/02	0	366.00	0	0.00	361.00	0	586	0.00%
2024/08/30	1	371.50	1	373.50	368.00	0	593	0.00%
2024/08/29	1	361.48	0	0.00	358.00	1	617	0.16%
2024/08/28	1	368.50	0	0.00	365.00	1	614	0.16%
2024/08/26	0	0.00	0	372.50	373.00	0	622	0.00%
2024/08/22	0	375.00	0	0.00	368.50	0	640	0.00%
2024/08/21	0	0.00	0.1	378.00	377.00	-0.1	637	-0.01%
2024/08/20	0	0.00	2	377.50	380.00	-2	637	-0.31%
2024/08/19	0	0.00	1.1	362.86	372.00	-1.1	637	-0.16%
2024/08/15	0	354.50	0	355.00	354.50	0	636	0.00%
2024/08/14	4.1	354.99	3	356.01	355.50	1.1	635	0.17%
2024/08/13	0	0.00	1	342.50	344.00	-1	628	-0.16%
2024/08/12	0	338.00	0	342.00	338.50	0	628	0.00%
2024/08/09	1	330.00	2	333.22	334.00	-1	631	-0.16%
2024/08/08	0.2	320.42	0	0.00	322.00	0.2	632	0.03%
2024/08/07	0	300.00	1	295.00	320.50	-1	631	-0.16%
2024/08/06	2.1	286.00	2	298.25	291.50	0.1	623	0.02%
2024/08/05	4	317.75	0	0.00	317.00	4	597	0.67%
2024/08/02	3	363.34	0	0.00	352.00	3	596	0.50%
2024/08/01	0.3	382.44	0	0.00	382.50	0.3	591	0.04%
2024/07/30	0	374.50	2	371.00	379.00	-2	597	-0.33%
2024/07/29	0.1	377.38	1	378.00	369.00	-0.9	597	-0.16%
2024/07/26	1	380.04	0	0.00	380.00	1	594	0.17%
2024/07/23	0	395.00	2	398.50	393.50	-2	595	-0.34%
2024/07/22	5	393.40	1	399.50	389.50	4	608	0.66%
2024/07/19	1.1	399.73	7	400.50	395.50	-5.9	627	-0.95%
2024/07/18	2	406.25	1	408.00	406.50	1	625	0.16%
2024/07/15	1	418.00	1	418.50	416.00	0	620	0.00%
2024/07/12	1	409.50	3	417.50	424.50	-2	628	-0.32%
2024/07/11	3.1	419.00	0	0.00	416.00	3.1	631	0.49%
2024/07/10	0.1	433.00	2	432.50	429.50	-1.9	630	-0.30%
2024/07/09	1	426.00	1	428.00	430.50	0	636	0.00%
2024/07/08	2	430.25	1	428.50	430.00	1	648	0.15%
2024/07/05	0	0.00	1.4	435.09	431.50	-1.4	654	-0.21%
2024/07/04	2	430.00	0	0.00	429.00	2	653	0.31%
2024/07/03	0.1	423.00	0	0.00	425.50	0.1	650	0.02%
2024/07/01	0	426.00	0	0.00	423.00	0	652	0.01%
2024/06/28	0	0.00	1	426.50	432.50	-1	648	-0.15%
2024/06/27	1	415.00	0	0.00	415.50	1	639	0.16%
2024/06/26	0	423.00	0	0.00	422.00	0	640	0.00%
2024/06/25	2	422.75	1	424.00	420.50	1	635	0.16%
2024/06/24	0	0.00	0	426.50	433.50	0	631	0.00%
2024/06/21	0	0.00	0	429.00	429.50	0	643	0.00%
2024/06/20	1	436.50	0	0.00	432.50	1	675	0.15%
2024/06/19	0	0.00	0.3	436.54	432.50	-0.3	679	-0.04%
2024/06/18	4	429.75	0	0.00	430.00	4	673	0.59%
2024/06/17	0.2	427.00	1	425.00	423.00	-0.9	659	-0.13%
2024/06/14	0	419.50	0	0.00	423.00	0	660	0.00%
2024/06/11	0	408.18	0	0.00	409.00	0	656	0.01%
2024/06/04	0.2	424.77	0.1	425.77	422.00	0.1	698	0.02%
2024/06/03	0.3	404.00	0	0.00	408.00	0.3	691	0.04%
2024/05/31	1.1	400.95	1.3	413.90	399.00	-0.3	748	-0.04%
2024/05/30	1	403.50	0	0.00	405.50	1	755	0.13%
2024/05/29	2	408.00	1.4	407.96	405.00	0.6	784	0.08%
2024/05/28	0	408.00	0.2	405.64	408.00	-0.2	800	-0.02%
2024/05/27	0	394.50	1	394.00	392.50	-1	803	-0.12%
2024/05/24	0.3	389.00	1.1	387.55	390.00	-0.9	823	-0.10%
2024/05/23	1	384.00	1	384.50	384.00	0	835	0.00%
2024/05/22	3	391.50	0	0.00	392.50	3	857	0.35%
2024/05/21	1	388.00	1	387.00	386.50	0	886	0.00%
2024/05/16	1	391.50	0	0.00	394.00	1	974	0.10%
2024/05/15	1	390.52	1	390.50	391.00	0	1,044	0.00%
2024/05/14	1	390.00	2.1	388.46	392.00	-1.1	1,132	-0.10%
2024/05/10	0.2	375.85	0	0.00	372.00	0.2	1,311	0.01%
2024/05/09	0.1	379.54	0	0.00	375.50	0.1	1,321	0.01%
2024/05/07	1	380.50	1	383.00	381.00	0	1,376	0.00%
2024/05/06	1.1	384.18	1	384.04	387.50	0.1	1,396	0.01%
2024/05/03	1	384.49	0	0.00	382.00	1	1,401	0.07%
2024/04/30	1.1	386.09	0.2	387.50	387.00	0.9	1,421	0.06%
2024/04/29	0.1	391.00	0	0.00	389.00	0.1	1,446	0.00%
2024/04/26	1	376.00	1	382.00	380.00	0	1,463	0.00%
2024/04/25	4.3	374.02	1	380.00	372.00	3.3	1,490	0.22%
2024/04/24	3.2	392.45	2	391.00	389.50	1.2	1,521	0.08%
2024/04/22	0.1	389.83	0	0.00	376.50	0.1	1,715	0.01%
2024/04/19	0	392.54	0	0.00	389.50	0	1,724	0.00%
2024/04/18	1	395.02	0.1	398.50	393.00	0.9	1,737	0.05%
2024/04/17	1.3	396.69	0	0.00	401.00	1.3	1,798	0.07%
2024/04/16	3.4	399.56	3	396.67	405.00	0.4	1,788	0.02%
2024/04/15	2.2	409.11	0	0.00	406.50	2.2	1,788	0.12%
2024/04/12	3.1	431.68	2	433.75	422.00	1.1	1,797	0.06%
2024/04/11	3	423.33	0.1	440.00	438.50	2.9	1,788	0.16%
2024/04/10	0	0.00	1	430.00	427.00	-1	1,788	-0.06%
2024/04/09	1.2	426.61	1	427.50	422.50	0.2	1,796	0.01%
2024/04/08	2	424.25	0	0.00	423.00	2	1,807	0.11%
2024/04/03	2.5	430.40	0	0.00	431.50	2.5	1,819	0.14%
2024/04/02	0.1	432.38	0	0.00	430.00	0.1	1,835	0.01%
2024/04/01	1	429.50	1	434.00	432.50	0	1,856	0.00%
2024/03/29	0.1	430.83	0	0.00	429.00	0.1	1,899	0.00%
2024/03/28	0.4	426.81	1	433.00	424.50	-0.6	1,895	-0.03%
2024/03/27	2.2	429.22	1	434.00	431.00	1.2	1,898	0.06%
2024/03/26	9.5	443.91	3	440.00	436.00	6.5	1,897	0.34%
2024/03/25	2.1	460.01	1.1	469.90	453.00	1.1	1,885	0.06%
2024/03/22	2	449.50	5.1	454.58	449.00	-3.1	1,853	-0.16%
2024/03/21	0.1	441.62	0.1	441.20	439.00	-0.1	1,849	0.00%
2024/03/20	1.1	428.09	0	0.00	422.00	1.1	1,865	0.06%
2024/03/19	0.2	426.75	0	0.00	421.50	0.2	1,896	0.01%
2024/03/18	0	427.00	1	428.00	429.00	-1	1,908	-0.05%
2024/03/15	1	425.50	0.1	425.50	428.00	0.9	1,922	0.05%
2024/03/14	3.1	426.87	1.1	425.64	424.00	2	1,968	0.10%
2024/03/13	6.4	431.85	0.5	426.00	423.00	5.9	1,974	0.30%
2024/03/12	3.2	448.20	0	0.00	446.00	3.2	1,968	0.16%
2024/03/11	2.2	454.94	7	454.79	450.50	-4.8	1,995	-0.24%
2024/03/08	2.1	456.98	1	457.00	453.50	1.1	2,004	0.06%
2024/03/07	7.3	471.35	6.4	480.81	470.50	1	2,012	0.05%
2024/03/06	13.7	482.35	8.2	482.59	480.50	5.5	2,017	0.27%
2024/03/05	1	514.00	2	514.00	512.00	-1	1,996	-0.05%
2024/03/04	3.3	510.29	2.2	512.77	510.00	1.1	2,020	0.06%
2024/03/01	4	500.50	4	500.75	501.00	0	2,036	0.00%
2024/02/27	3	499.00	0.3	502.00	485.50	2.7	2,097	0.13%
2024/02/26	2.1	490.54	2	489.50	490.00	0.1	2,223	0.00%
2024/02/23	3.5	494.39	5	491.50	486.50	-1.5	2,338	-0.07%
2024/02/22	6.4	504.49	6	501.83	495.00	0.4	2,398	0.02%
2024/02/21	5.1	511.99	2	516.00	505.00	3.1	2,441	0.13%
2024/02/20	1.1	518.10	1	520.00	522.00	0.1	2,452	0.00%
2024/02/19	2.2	536.55	2	532.50	528.00	0.2	2,438	0.01%
2024/02/16	3	558.30	4	551.75	552.00	-1	2,408	-0.04%
2024/02/15	1	549.00	20.5	541.26	556.00	-19.5	2,343	-0.83%
2024/02/05	3	524.00	4.1	512.51	506.00	-1.1	2,263	-0.05%
2024/02/02	8.2	523.50	14.7	514.49	523.00	-6.5	2,188	-0.30%
2024/02/01	0.1	491.17	0	0.00	490.00	0.1	2,086	0.00%
2024/01/31	2.1	493.65	3	504.34	494.50	-0.9	2,081	-0.04%
2024/01/30	2.2	491.16	1	489.50	492.50	1.2	2,058	0.06%
2024/01/29	0	0.00	4.3	486.75	492.50	-4.3	2,056	-0.21%
2024/01/26	2.1	472.65	1	472.50	472.00	1.1	2,039	0.06%
2024/01/25	0.1	480.00	0	0.00	478.00	0.1	2,041	0.00%
2024/01/24	2.2	483.14	0	0.00	482.00	2.2	2,036	0.11%
2024/01/23	0	0.00	1	492.50	493.00	-1	2,030	-0.05%
2024/01/22	0.2	488.87	3	487.83	487.00	-2.8	2,015	-0.14%
2024/01/19	2	479.29	0.2	490.50	481.50	1.8	2,000	0.09%
2024/01/18	0.2	488.40	0	0.00	488.50	0.2	1,972	0.01%
2024/01/17	8.2	505.08	18.3	517.79	489.50	-10.1	1,943	-0.52%
2024/01/16	5	485.70	5.1	489.22	495.00	-0.1	1,791	-0.01%
2024/01/15	6	476.00	0.2	480.67	481.00	5.9	1,752	0.33%
2024/01/12	1.2	474.43	0.3	478.50	471.00	0.9	1,750	0.05%
2024/01/11	5.4	488.22	5.1	490.69	485.50	0.4	1,737	0.02%
2024/01/10	0	0.00	2.1	474.43	478.00	-2.1	1,678	-0.13%
2024/01/09	1.1	476.36	0.1	476.00	477.50	1	1,703	0.06%
2024/01/08	2	477.00	5.2	478.17	471.00	-3.2	1,719	-0.19%
2024/01/05	0.1	457.00	0.1	468.00	471.00	0	1,727	0.00%
2024/01/04	3	462.66	2	456.00	455.00	1	1,724	0.06%
2024/01/03	0.1	469.00	0	0.00	462.50	0.1	1,737	0.00%
2024/01/02	0	0.00	1	473.00	476.00	-1	1,728	-0.06%
2023/12/29	0	0.00	2	478.75	480.00	-2	1,716	-0.12%
2023/12/28	0.2	474.33	0	0.00	478.00	0.2	1,703	0.01%
2023/12/27	0.1	472.75	0	0.00	473.50	0.1	1,696	0.01%
2023/12/26	0	0.00	0.1	471.80	471.50	-0.1	1,681	0.00%
2023/12/25	1	454.50	1	452.00	453.00	0	1,652	0.00%
2023/12/22	1.1	454.38	0	0.00	451.00	1.1	1,663	0.06%
2023/12/21	0	453.00	0	0.00	450.50	0	1,663	0.00%
2023/12/20	1.2	456.26	1	455.00	454.00	0.2	1,666	0.01%
2023/12/19	0	455.00	1	456.00	454.50	-1	1,677	-0.06%
2023/12/18	3.1	462.56	1	461.00	456.00	2.1	1,689	0.13%
2023/12/15	0.1	470.00	1	479.00	463.00	-0.9	1,685	-0.06%
2023/12/14	1.3	481.20	0	0.00	479.00	1.3	1,674	0.07%
2023/12/13	0	476.00	0	0.00	481.00	0	1,649	0.00%
2023/12/12	0.2	479.75	0	0.00	478.50	0.2	1,673	0.01%
2023/12/11	1	482.00	1.3	476.40	475.00	-0.3	1,672	-0.01%
2023/12/08	0	0.00	2	472.75	464.00	-2	1,634	-0.12%
2023/12/07	4	465.00	2	465.25	462.50	2	1,630	0.12%
2023/12/06	3	471.33	1	473.00	476.00	2	1,629	0.12%
2023/12/05	0	463.50	2	462.75	458.00	-2	1,600	-0.12%
2023/12/04	1	472.59	1	473.00	467.00	0	1,591	0.00%
2023/12/01	4	492.75	3	490.00	481.50	1	1,568	0.06%
2023/11/30	2	494.00	3	492.17	493.50	-1	1,545	-0.06%
2023/11/29	3	498.50	1	492.00	504.00	2	1,515	0.13%
2023/11/28	6	484.25	4.3	486.79	498.00	1.8	1,482	0.12%
2023/11/27	1.1	484.82	1	487.00	473.50	0.1	1,449	0.00%
2023/11/24	6.1	497.53	13.3	496.76	489.00	-7.3	1,450	-0.50%
2023/11/22	4.1	494.26	8.9	492.03	512.00	-4.8	1,292	-0.37%
2023/11/21	5	474.20	6.2	474.06	466.00	-1.2	1,181	-0.10%
2023/11/20	7	459.43	5.2	453.13	448.00	1.8	1,121	0.16%
2023/11/17	3	440.00	8.1	424.46	441.50	-5.1	1,082	-0.47%
2023/11/16	3	414.67	1	418.43	413.00	2	1,085	0.18%
2023/11/15	1	415.00	1.2	418.00	415.50	-0.2	1,092	-0.02%
2023/11/14	3	415.00	3	410.67	415.00	0	1,131	0.00%
2023/11/13	1	411.18	1	420.00	406.00	0	1,137	0.00%
2023/11/10	4	414.25	4	412.13	414.50	0	1,135	0.00%
2023/11/09	2	407.25	2	406.50	411.00	0	1,143	0.00%
2023/11/08	0	0.00	2.3	412.65	410.50	-2.3	1,149	-0.20%
2023/11/07	3	414.00	5.2	415.49	415.00	-2.2	1,167	-0.19%
2023/11/06	1	410.00	6.2	406.92	410.00	-5.2	1,179	-0.44%
2023/11/03	0	0.00	1	400.50	398.00	-1	1,174	-0.09%
2023/11/02	1	394.00	1.1	400.90	396.50	-0.1	1,182	0.00%
2023/11/01	5.1	390.59	1	391.00	389.50	4.1	1,185	0.35%
2023/10/31	4.3	396.75	0	0.00	386.00	4.3	1,191	0.36%
2023/10/30	2	398.26	5.1	402.66	405.00	-3.1	1,203	-0.26%
2023/10/27	2	393.52	4	393.75	392.00	-2	1,212	-0.16%
2023/10/26	3	401.16	3	402.50	396.00	0	1,252	0.00%
2023/10/25	1	408.00	6	405.33	412.00	-5	1,263	-0.40%
2023/10/24	0	389.00	0	0.00	388.50	0	1,255	0.00%
2023/10/23	2.1	392.03	1	390.00	390.00	1.1	1,275	0.09%
2023/10/20	3	400.67	0	0.00	398.50	3	1,330	0.23%
2023/10/19	0	0.00	3	407.17	407.50	-3	1,386	-0.22%
2023/10/18	2	402.75	2	406.00	402.50	0	1,389	0.00%
2023/10/17	6	412.42	7	417.50	411.00	-1	1,395	-0.07%
2023/10/16	6	413.00	5	416.90	408.00	1	1,390	0.07%
2023/10/13	1	405.50	4.3	412.80	412.50	-3.3	1,374	-0.24%
2023/10/12	0.1	392.50	3	398.00	400.00	-2.9	1,359	-0.21%
2023/10/11	6.2	390.40	1	390.50	388.00	5.2	1,362	0.38%
2023/10/06	1	403.53	2	405.26	406.50	-1	1,368	-0.07%
2023/10/05	5	403.80	1	407.50	402.00	4	1,390	0.29%
2023/10/04	0	0.00	2	396.00	404.00	-2	1,403	-0.14%
2023/10/03	1	404.50	0	0.00	402.00	1	1,415	0.07%
2023/10/02	0.1	403.17	0.3	401.84	404.00	-0.2	1,420	-0.01%
2023/09/28	2.3	390.77	5	394.30	396.00	-2.7	1,438	-0.19%
2023/09/27	4.4	381.21	1	389.00	379.50	3.4	1,455	0.23%
2023/09/26	0.2	391.50	0	0.00	388.00	0.2	1,461	0.01%
2023/09/25	1	395.95	1	394.00	391.50	0	1,473	0.00%
2023/09/22	5.1	395.90	1	395.50	395.50	4.1	1,479	0.28%
2023/09/21	2	408.01	3	408.83	404.50	-1	1,475	-0.07%
2023/09/20	2.2	400.59	2	404.00	406.50	0.2	1,468	0.01%
2023/09/19	2.2	408.19	1	400.00	400.00	1.2	1,469	0.08%
2023/09/18	1	418.00	1	414.50	414.00	0	1,468	0.00%
2023/09/15	4	434.13	3	439.67	422.50	1	1,477	0.07%
2023/09/14	9	421.28	0	0.00	424.50	9	1,452	0.62%
2023/09/13	1	411.50	0	0.00	414.00	1	1,456	0.07%
2023/09/12	0	415.00	1	415.50	417.00	-1	1,486	-0.07%
2023/09/11	2	403.51	2	403.00	400.00	0	1,547	0.00%
2023/09/07	0	420.50	6	418.08	417.00	-6	1,607	-0.37%
2023/09/06	1	428.50	0	0.00	426.50	1	1,616	0.06%
2023/09/05	1	423.51	1	430.00	426.50	0	1,623	0.00%
2023/09/04	6.5	429.15	1	430.00	427.50	5.5	1,644	0.33%
2023/09/01	2	425.50	3	426.50	425.50	-1	1,644	-0.06%
2023/08/31	2	422.25	0	0.00	420.00	2	1,651	0.12%
2023/08/30	3	428.67	4	430.00	427.00	-1	1,649	-0.06%
2023/08/29	2	419.42	1	423.00	419.00	1	1,634	0.06%
2023/08/28	1.2	426.58	0	0.00	422.00	1.2	1,622	0.07%
2023/08/25	0	0.00	0.1	447.00	445.00	-0.1	1,610	0.00%
2023/08/24	0	446.50	0	446.00	438.50	0	1,616	0.00%
2023/08/23	1.1	442.64	3	431.50	444.50	-1.9	1,632	-0.12%
2023/08/22	3	436.50	8	439.13	442.00	-5	1,649	-0.30%
2023/08/21	1	427.50	0	0.00	416.00	1	1,685	0.06%
2023/08/18	0	0.00	2	439.00	416.00	-2	1,705	-0.12%
2023/08/17	0	0.00	1	417.00	419.00	-1	1,749	-0.06%
2023/08/16	1	397.00	0	0.00	400.00	1	1,798	0.06%
2023/08/15	1.1	405.66	0	0.00	401.50	1.1	1,869	0.06%
2023/08/14	2	407.50	3	403.00	412.50	-1	1,881	-0.05%
2023/08/11	16.1	412.56	5	409.90	412.50	11.1	1,901	0.59%
2023/08/10	10.4	395.13	11	398.50	389.50	-0.6	1,886	-0.03%
2023/08/09	1	420.00	13	418.38	415.00	-12	1,876	-0.64%
2023/08/08	1.3	423.35	0	0.00	422.50	1.3	1,874	0.07%
2023/08/07	3.2	431.91	0	0.00	434.00	3.2	1,875	0.17%
2023/08/04	4	427.00	1	425.50	425.00	3	1,877	0.16%
2023/08/02	6.2	433.30	1	426.05	426.00	5.2	1,884	0.28%
2023/08/01	7.1	456.61	1	457.00	449.00	6.1	1,877	0.32%
2023/07/31	3	474.83	1	477.50	458.50	2	1,881	0.11%
2023/07/28	0.2	452.28	0	0.00	470.00	0.2	1,857	0.01%
2023/07/27	0	456.60	0	0.00	455.00	0	1,868	0.00%
2023/07/26	0.1	467.38	4	468.38	458.00	-3.9	1,875	-0.21%
2023/07/25	0	499.00	2.1	500.80	478.50	-2.1	1,876	-0.11%
2023/07/24	4	477.63	1.2	469.54	484.00	2.8	1,838	0.15%
2023/07/21	3	444.50	0	0.00	446.00	3	1,795	0.17%
2023/07/20	1.2	458.87	1	448.50	450.00	0.2	1,835	0.01%
2023/07/19	2.1	466.67	2	465.00	459.50	0.1	1,862	0.01%
2023/07/18	1.7	459.24	0	461.50	455.00	1.7	1,890	0.09%
2023/07/17	7	468.93	0	0.00	466.00	7	1,910	0.37%
2023/07/14	0	475.50	0.1	472.50	477.00	0	1,910	0.00%
2023/07/13	0.1	469.50	1.3	476.37	466.00	-1.3	1,930	-0.06%
2023/07/12	7.2	471.11	0	0.00	462.00	7.2	1,925	0.37%
2023/07/11	1	473.00	0	0.00	471.50	1	1,926	0.05%
2023/07/10	1.1	472.74	1	462.00	461.00	0.1	1,945	0.00%
2023/07/07	0.1	470.19	0	0.00	468.50	0.1	1,950	0.01%
2023/07/06	0	487.80	0.2	483.00	477.50	-0.2	1,978	-0.01%
2023/07/05	1	490.00	0	0.00	490.00	1	1,972	0.05%
2023/07/04	1	471.00	1	473.50	478.00	0	1,969	0.00%
2023/07/03	0.2	477.57	1	470.00	471.00	-0.8	1,978	-0.04%
2023/06/30	4	479.25	0	0.00	475.50	4	1,972	0.20%
2023/06/29	2	484.00	0	0.00	482.50	2	1,973	0.10%
2023/06/28	1.1	481.28	0	0.00	478.50	1.1	1,976	0.05%
2023/06/27	1	489.00	0	0.00	479.50	1	2,014	0.05%
2023/06/26	2	490.00	0	0.00	488.00	2	2,055	0.10%
2023/06/21	0.5	512.53	1.6	519.75	505.00	-1.1	2,193	-0.05%
2023/06/20	1	527.08	0	0.00	518.00	1	2,249	0.05%
2023/06/19	0	0.00	2	531.50	531.00	-2	2,290	-0.09%
2023/06/16	6	530.50	0	0.00	527.00	6	2,333	0.26%
2023/06/15	3	527.33	7	528.01	531.00	-4	2,312	-0.17%
2023/06/14	5	506.20	4.1	512.46	513.00	0.9	2,313	0.04%
2023/06/13	8	506.75	9	500.40	509.00	-1	2,348	-0.04%
2023/06/12	12.1	469.18	8	466.00	480.50	4.1	2,376	0.17%
2023/06/09	6	465.83	4	468.50	463.00	2	2,440	0.08%
2023/06/08	2.1	472.84	3	471.00	465.00	-0.9	2,478	-0.04%
2023/06/06	7	492.29	7	493.86	495.00	0	2,558	0.00%
2023/06/05	1	494.00	1	494.00	493.00	0	2,588	0.00%
2023/06/02	3	497.33	2	501.50	491.50	1	2,627	0.04%
2023/06/01	2	493.51	7	498.14	500.00	-5	2,639	-0.19%
2023/05/31	1	501.00	2	504.00	501.00	-1	2,679	-0.04%
2023/05/29	4.1	512.06	6.8	516.66	511.00	-2.7	2,780	-0.10%
2023/05/26	7	496.64	8	500.50	501.00	-1	2,823	-0.04%
2023/05/25	8	501.56	8.1	506.35	496.00	-0.1	2,836	0.00%
2023/05/24	4.2	489.57	4	489.00	496.50	0.2	2,802	0.01%
2023/05/23	8	493.38	10	492.48	494.00	-2	2,806	-0.07%
2023/05/22	6	482.67	3	490.50	476.50	3	2,753	0.11%
2023/05/19	8	481.50	7.3	464.62	485.00	0.7	2,721	0.02%
2023/05/18	2.1	452.00	2.1	447.52	448.50	0	2,683	0.00%
2023/05/17	5	442.80	5.3	438.54	446.50	-0.3	2,688	-0.01%
2023/05/16	2	426.50	2.3	428.00	427.00	-0.3	2,704	-0.01%
2023/05/15	3.2	423.63	1	430.00	419.50	2.2	2,759	0.08%
2023/05/12	2	435.50	0	0.00	433.00	2	2,828	0.07%
2023/05/11	2	438.00	3.2	439.05	435.50	-1.2	2,980	-0.04%
2023/05/10	2	434.00	2	439.00	435.00	0	3,083	0.00%
2023/05/09	4	446.50	4	441.63	445.00	0	3,100	0.00%
2023/05/08	2.2	440.45	3	446.83	438.00	-0.8	3,118	-0.03%
2023/05/05	2	445.00	5	437.40	447.00	-3	3,229	-0.09%
2023/05/04	3	434.67	3	438.50	434.50	0	3,262	0.00%
2023/05/03	8.2	446.25	6	451.58	441.50	2.2	3,301	0.07%
2023/05/02	15	466.27	13	461.96	463.00	2	3,318	0.06%
2023/04/28	2.4	454.96	2	459.50	453.50	0.4	3,354	0.01%
2023/04/27	4	446.00	3	444.17	446.50	1	3,366	0.03%
2023/04/26	1	439.00	4	443.75	441.50	-3	3,392	-0.09%
2023/04/25	3	448.55	3	450.17	442.00	0	3,418	0.00%
2023/04/24	3.2	467.43	3	466.83	458.00	0.2	3,429	0.01%
2023/04/21	3.2	474.75	3	478.00	477.00	0.2	3,520	0.00%
2023/04/20	6.1	485.78	2	488.00	477.50	4.1	3,595	0.11%
2023/04/19	1	499.50	1	505.00	497.50	0	3,719	0.00%
2023/04/18	2.2	509.98	3	517.33	498.00	-0.9	3,756	-0.02%
2023/04/17	3	511.00	1	509.00	510.00	2	3,814	0.05%
2023/04/14	1	501.91	3	501.33	501.00	-2	3,833	-0.05%
2023/04/13	4.1	500.25	3.8	501.24	493.00	0.3	3,863	0.01%
2023/04/12	2.2	513.42	2	510.50	509.00	0.2	3,895	0.00%
2023/04/11	3.4	506.78	1	508.00	510.00	2.4	3,927	0.06%
2023/04/10	1	521.00	1	520.00	521.00	0	3,962	0.00%
2023/04/07	3	513.33	3	512.33	514.00	0	3,993	0.00%
2023/04/06	1	506.00	3	506.67	511.00	-2	4,026	-0.05%
2023/03/31	1	519.00	0	0.00	519.00	1	4,074	0.02%
2023/03/30	3.1	520.64	3	515.00	514.00	0.1	4,123	0.00%
2023/03/29	2.1	517.18	0	0.00	512.00	2.1	4,179	0.05%
2023/03/28	4.1	533.32	1	526.00	519.00	3.1	4,290	0.07%
2023/03/27	2.3	559.76	0	0.00	545.00	2.3	4,302	0.05%
2023/03/24	6.3	561.70	8.4	563.86	560.00	-2.1	4,306	-0.05%
2023/03/23	8.3	542.44	6.1	541.15	546.00	2.2	4,276	0.05%
2023/03/22	5.2	540.09	4	543.50	540.00	1.2	4,337	0.03%
2023/03/21	5.1	548.80	2	563.00	547.00	3.1	4,336	0.07%
2023/03/20	2	561.50	1	562.00	561.00	1	4,369	0.02%
2023/03/17	2	554.00	2.1	558.96	558.00	-0.1	4,412	0.00%
2023/03/16	3.2	544.10	2	549.00	547.00	1.2	4,363	0.03%
2023/03/15	11	569.97	10.1	565.49	552.00	0.9	4,380	0.02%
2023/03/14	3.4	564.62	2	547.00	547.00	1.4	4,341	0.03%
2023/03/13	1	557.91	2	561.50	565.00	-1	4,326	-0.02%
2023/03/10	3.2	560.20	1	554.00	555.00	2.2	4,320	0.05%
2023/03/09	2.1	566.43	1	569.00	568.00	1.1	4,341	0.03%
2023/03/08	0	0.00	1.1	584.00	579.00	-1.1	4,302	-0.02%
2023/03/07	1	568.00	4	573.25	573.00	-3	4,335	-0.07%
2023/03/06	2	571.50	2	568.50	566.00	0	4,367	0.00%
2023/03/03	1	573.00	2	558.50	564.00	-1	4,470	-0.02%
2023/03/02	1	568.00	3	568.00	564.00	-2	4,539	-0.04%
2023/03/01	4	546.25	4	556.73	565.00	0	4,557	0.00%
2023/02/24	2	533.00	1	533.00	538.00	1	4,583	0.02%
2023/02/23	3	543.34	5	540.60	541.00	-2	4,613	-0.04%
2023/02/22	8	525.00	6.2	520.81	517.00	1.8	4,770	0.04%
2023/02/21	0	0.00	1	540.00	538.00	-1	4,852	-0.02%
2023/02/20	4.1	552.07	0	0.00	543.00	4.1	4,907	0.08%
2023/02/17	3.1	555.65	0	0.00	553.00	3.1	4,970	0.06%
2023/02/16	1	572.00	1	566.00	568.00	0	5,071	0.00%
2023/02/15	1	553.00	1	553.00	553.00	0	5,100	0.00%
2023/02/14	3	562.67	0	0.00	560.00	3	5,201	0.06%
2023/02/13	1	591.00	4	573.50	566.00	-3	5,217	-0.06%
2023/02/10	2.1	578.01	3	585.59	582.00	-1	5,251	-0.02%
2023/02/09	7.1	589.97	5.7	585.18	597.00	1.3	5,284	0.03%
2023/02/08	1	562.00	3	581.67	571.00	-2	5,256	-0.04%
2023/02/07	1	543.91	0	0.00	550.00	1	5,222	0.02%
2023/02/03	2	563.00	0	0.00	556.00	2	5,277	0.04%
2023/02/02	1.2	550.83	1	551.00	549.00	0.2	5,271	0.00%
2023/02/01	2	540.00	2	545.50	540.00	0	5,400	0.00%
2023/01/31	1	522.00	1	524.00	525.00	0	5,494	0.00%
2023/01/30	4	551.25	3.2	543.02	539.00	0.9	5,581	0.02%
2023/01/17	1	531.00	1.1	532.95	535.00	-0.1	5,603	0.00%
2023/01/13	0	0.00	1	517.00	517.00	-1	5,706	-0.02%
2023/01/12	4	517.50	3	517.67	516.00	1	5,748	0.02%
2023/01/11	4	511.75	2	511.50	513.00	2	5,809	0.03%
2023/01/10	1.1	550.18	0	0.00	549.00	1.1	5,774	0.02%
2023/01/09	0	0.00	10	534.50	552.00	-10	5,748	-0.17%
2023/01/06	3	494.33	3	495.50	502.00	0	5,734	0.00%
2023/01/05	3	495.17	0	0.00	487.00	3	5,835	0.05%
2023/01/04	31	525.61	31.1	518.07	518.00	-0.1	5,888	0.00%
2023/01/03	32	507.91	35	521.31	522.00	-3	5,933	-0.05%
2022/12/30	2	495.50	2	505.00	497.50	0	5,963	0.00%
2022/12/29	2	488.75	1	480.00	493.50	1	6,004	0.02%
2022/12/28	21.1	482.82	20	482.75	483.00	1.1	6,087	0.02%
2022/12/26	3	492.00	1	482.00	481.00	2	6,097	0.03%
2022/12/23	6	493.92	5	495.40	494.50	1	6,201	0.02%
2022/12/22	5.2	510.10	5	526.60	503.00	0.2	6,289	0.00%
2022/12/21	4	515.25	4	521.00	515.00	0	6,368	0.00%
2022/12/20	7	525.57	4	528.25	511.00	3	6,422	0.05%
2022/12/19	1	517.00	2	537.50	542.00	-1	6,365	-0.02%
2022/12/16	2	518.00	4	529.25	530.00	-2	6,437	-0.03%
2022/12/15	3	530.67	5.1	533.43	538.00	-2.1	6,446	-0.03%
2022/12/14	7	543.00	3	541.67	544.00	4	6,370	0.06%
2022/12/13	1	516.00	0	0.00	510.00	1	6,304	0.02%
2022/12/12	3.2	516.50	3	516.00	510.00	0.2	6,302	0.00%
2022/12/09	1	534.00	1	526.00	536.00	0	6,315	0.00%
2022/12/08	1	514.00	1	512.00	518.00	0	6,358	0.00%
2022/12/07	1	513.00	4	518.00	510.00	-3	6,451	-0.05%
2022/12/06	2	529.00	4	533.50	529.00	-2	6,516	-0.03%
2022/12/05	1	549.00	1	545.00	530.00	0	6,556	0.00%
2022/12/02	1	529.00	2	533.50	537.00	-1	6,606	-0.02%
2022/12/01	1	541.00	1	544.00	531.00	0	6,698	0.00%
2022/11/30	1	533.00	1	537.00	529.00	0	6,779	0.00%
2022/11/29	1	535.00	0	0.00	527.00	1	6,966	0.01%
2022/11/28	2	543.50	1	536.00	537.00	1	7,051	0.01%
2022/11/25	4	558.75	4	547.50	538.00	0	7,098	0.00%
2022/11/24	6	555.17	8.4	565.18	581.00	-2.4	7,073	-0.03%
2022/11/23	3	538.00	2	538.00	539.00	1	7,058	0.01%
2022/11/22	2.2	529.00	4	534.25	527.00	-1.8	7,123	-0.03%
2022/11/21	2	563.00	4.1	570.01	552.00	-2.1	7,219	-0.03%
2022/11/18	2	541.50	7.1	554.39	562.00	-5.1	7,268	-0.07%
2022/11/17	2	536.00	1	540.00	532.00	1	7,116	0.01%
2022/11/16	0	0.00	2	519.00	523.00	-2	7,025	-0.03%
2022/11/15	1	513.00	3.1	516.00	520.00	-2.1	6,980	-0.03%
2022/11/14	1	496.50	0	0.00	520.00	1	6,947	0.01%
2022/11/11	4	481.63	9.1	486.81	489.50	-5.1	6,913	-0.07%
2022/11/10	2	431.00	2.3	429.08	445.00	-0.3	6,926	0.00%
2022/11/08	1	421.00	2	426.25	411.50	-1	6,930	-0.01%
2022/11/07	14	417.93	16	415.69	415.00	-2	6,921	-0.03%
2022/11/04	2	402.75	8	400.58	406.50	-6	6,847	-0.09%
2022/11/03	1	383.50	2.2	384.41	387.00	-1.2	6,734	-0.02%
2022/11/02	2	378.25	1	381.00	381.00	1	6,690	0.01%
2022/11/01	0	0.00	2	378.50	380.00	-2	6,717	-0.03%
2022/10/31	2	372.00	2	375.25	373.00	0	6,735	0.00%
2022/10/28	1	373.00	1	365.00	358.00	0	6,629	0.00%
2022/10/27	3	341.00	5	349.80	361.50	-2	6,457	-0.03%
2022/10/26	8	316.13	5	319.90	335.00	3	6,315	0.05%
2022/10/25	0	0.00	2	334.50	335.00	-2	6,187	-0.03%
2022/10/24	1	340.50	4	342.88	333.50	-3	6,131	-0.05%
2022/10/21	6	326.43	2	319.50	319.50	4	6,052	0.07%
2022/10/20	5	333.20	2	339.00	337.50	3	5,961	0.05%
2022/10/19	4	341.88	3	346.17	339.00	1	5,876	0.02%
2022/10/18	2	359.68	2	362.75	350.00	0	5,752	0.00%
2022/10/17	5	347.90	10	345.35	356.00	-5	5,667	-0.09%
2022/10/14	6	369.92	5	369.50	370.00	1	5,597	0.02%
2022/10/13	4.2	355.24	3	356.33	352.00	1.2	5,499	0.02%
2022/10/12	10	343.01	12	348.46	344.00	-2	5,359	-0.04%
2022/10/11	8	381.85	0	0.00	371.50	8	5,257	0.15%
2022/10/07	4.1	401.65	1	406.00	412.50	3.1	5,177	0.06%
2022/10/06	1	408.00	2	412.25	420.00	-1	5,102	-0.02%
2022/10/05	24	410.92	28	404.27	402.00	-4	5,007	-0.08%
2022/10/04	19	394.89	21	394.50	394.00	-2	4,884	-0.04%
2022/10/03	4	388.25	0	0.00	385.00	4	4,823	0.08%
2022/09/30	16	391.78	14	395.21	394.50	2	4,760	0.04%
2022/09/29	8	419.75	8	414.88	402.00	0	4,602	0.00%
2022/09/28	3	393.50	4	402.88	394.50	-1	4,445	-0.02%
2022/09/27	2	404.00	0	0.00	423.00	2	4,314	0.05%
2022/09/26	0	0.00	3	398.50	392.50	-3	4,198	-0.07%
2022/09/23	2	430.00	1.2	428.51	406.50	0.8	4,145	0.02%
2022/09/22	0	0.00	4	419.38	425.00	-4	4,023	-0.10%
2022/09/21	4	417.75	0	0.00	416.00	4	3,962	0.10%
2022/09/20	8	416.19	10	420.30	423.50	-2	3,923	-0.05%
2022/09/19	3	412.00	4	411.50	407.50	-1	3,870	-0.03%
2022/09/16	3	424.50	3	421.17	419.50	0	3,831	0.00%
2022/09/15	1	427.00	1	411.00	416.50	0	3,744	0.00%
2022/09/14	6	408.17	15	420.30	425.50	-9	3,655	-0.25%
2022/09/13	5	415.30	5	406.90	404.50	0	3,544	0.00%
2022/09/12	1	401.00	1	400.00	400.00	0	3,411	0.00%
2022/09/08	12.2	399.10	12	400.33	400.50	0.2	3,332	0.01%
2022/09/06	2.4	397.61	1	390.50	390.50	1.4	3,093	0.04%
2022/09/05	11	409.18	10	409.00	403.00	1	2,970	0.03%
2022/09/02	4	398.00	7	403.71	408.00	-3	2,753	-0.11%
2022/09/01	24	372.96	22	376.75	371.00	2	2,593	0.08%
2022/08/31	3	379.00	2	380.25	380.00	1	2,468	0.04%
2022/08/30	1	376.00	1	377.00	371.50	0	2,368	0.00%
2022/08/29	6	367.58	5.1	371.14	375.00	0.9	2,265	0.04%
2022/08/26	3.6	371.12	3	366.00	363.00	0.6	2,129	0.03%
2022/08/25	6	341.92	9	348.28	356.00	-3	1,937	-0.15%
2022/08/24	3	314.83	4	317.38	324.00	-1	1,797	-0.06%
2022/08/23	3.2	308.86	2	308.75	308.50	1.2	1,739	0.07%
2022/08/22	32	310.53	32	313.59	311.00	0	1,711	0.00%
2022/08/19	1	330.00	2.1	320.34	318.00	-1.1	1,672	-0.06%
2022/08/18	6	324.33	3	323.00	325.00	3	1,608	0.19%
2022/08/17	9	326.06	10.1	322.73	324.00	-1.1	1,520	-0.07%
2022/08/16	5	309.80	4	309.50	308.50	1	1,454	0.07%
2022/08/15	9	306.33	8	306.44	311.00	1	1,408	0.07%
2022/08/12	1	286.00	1	293.50	293.50	0	1,321	0.00%
2022/08/11	0	0.00	2.1	256.76	267.00	-2.1	1,245	-0.16%
2022/08/10	0.1	247.00	0	0.00	250.50	0.1	1,216	0.00%
2022/08/08	5	271.80	5	276.20	261.50	0	1,206	0.00%
2022/08/05	3	264.00	2	253.00	257.50	1	1,151	0.09%
2022/08/04	0	0.00	2	262.00	262.00	-2	1,092	-0.18%
2022/08/02	2.1	237.86	0	0.00	239.00	2.1	1,092	0.19%
2022/08/01	1	261.00	1	257.00	253.00	0	1,088	0.00%
2022/07/29	3	268.00	3	263.83	264.50	0	1,086	0.00%
2022/07/27	0	0.00	1	253.50	264.00	-1	1,098	-0.09%
2022/07/26	2	262.50	0	0.00	256.00	2	1,104	0.18%
2022/07/22	0	0.00	3	270.33	267.00	-3	1,138	-0.26%
2022/07/21	1	266.50	1	270.00	270.00	0	1,143	0.00%
2022/07/20	0	0.00	2	258.00	263.50	-2	1,136	-0.18%
2022/07/19	4	245.88	0	0.00	243.50	4	1,106	0.36%
2022/07/18	1	254.00	0	0.00	253.00	1	1,100	0.09%
2022/07/12	1	225.02	0	0.00	225.00	1	1,036	0.10%
2022/07/01	3	249.50	4	248.25	237.00	-1	1,016	-0.10%
2022/06/30	3.1	257.14	0	0.00	251.50	3.1	1,000	0.30%
2022/06/29	3	265.00	4	267.88	267.50	-1	999	-0.10%
2022/06/28	2	272.75	0	0.00	271.50	2	994	0.20%
2022/06/27	2	274.25	3	276.17	277.00	-1	1,004	-0.10%
2022/06/24	3	266.17	3	267.83	265.50	0	993	0.00%
2022/06/23	3	259.00	3	265.67	257.50	0	987	0.00%
2022/06/22	0	257.50	2.1	256.53	253.50	-2.1	964	-0.22%
2022/06/20	0	276.00	0	0.00	269.50	0	940	0.00%
2022/06/15	1	301.00	0	0.00	307.00	1	933	0.11%
2022/06/14	1	296.00	3	295.67	301.50	-2	944	-0.21%
2022/06/13	2	307.75	0	0.00	300.50	2	944	0.21%
2022/06/10	1	322.00	2	320.00	322.50	-1	950	-0.11%
2022/06/09	0	0.00	1	324.50	327.00	-1	953	-0.10%
2022/06/07	1	326.00	1	330.00	328.50	0	959	0.00%
2022/06/06	1	325.00	0	0.00	333.50	1	962	0.10%
2022/06/02	2	346.75	1	345.50	333.00	1	969	0.10%
2022/06/01	4	352.25	5	351.50	349.00	-1	974	-0.10%
2022/05/31	0	0.00	1	337.50	343.00	-1	957	-0.10%
2022/05/30	1	332.00	1	335.50	339.50	0	961	0.00%
2022/05/27	0	0.00	1	325.00	327.00	-1	964	-0.10%
2022/05/26	1	318.00	2	320.50	318.50	-1	970	-0.10%
2022/05/25	1	320.00	1	323.00	324.00	0	979	0.00%
2022/05/24	1	329.00	0	0.00	317.00	1	986	0.10%
2022/05/23	8	338.56	7	336.14	334.00	1	975	0.10%
2022/05/20	2	348.00	1.1	358.82	343.00	0.9	974	0.09%
2022/05/19	0	0.00	1	330.00	346.00	-1	925	-0.11%
2022/05/18	1	344.00	1	338.50	338.50	0	914	0.00%
2022/05/17	2	342.50	3	338.83	343.50	-1	903	-0.11%
2022/05/13	3	334.17	3	336.00	322.50	0	878	0.00%
2022/05/12	2	332.00	2	329.25	326.50	0	870	0.00%
2022/05/11	0	0.00	1	324.00	329.00	-1	848	-0.12%
2022/05/10	4	326.63	4	320.25	331.50	0	856	0.00%
2022/05/09	3.1	320.24	3	317.17	317.00	0.1	862	0.01%
2022/05/06	1	325.00	1	325.50	330.00	0	874	0.00%
2022/05/05	5.3	336.77	5	339.00	337.00	0.3	888	0.03%
2022/05/04	3	324.00	2	321.00	326.00	1	903	0.11%
2022/05/03	2	305.50	3	307.33	308.50	-1	939	-0.11%
2022/04/29	2	295.50	1	299.50	297.00	1	959	0.10%
2022/04/28	4.2	291.17	3	293.50	288.50	1.2	968	0.12%
2022/04/27	0	298.83	1	301.00	299.50	-1	953	-0.10%
2022/04/26	2.2	312.41	2	316.49	308.50	0.2	949	0.02%
2022/04/25	2	329.75	2	328.00	333.00	0	953	0.00%
2022/04/22	1	353.00	0	365.00	350.00	1	958	0.10%
2022/04/21	0	0.00	0	368.00	371.50	0	980	0.00%
2022/04/20	0.2	368.70	0	366.00	368.00	0.2	1,000	0.02%
2022/04/19	0.1	366.24	0	0.00	365.50	0.1	1,051	0.01%
2022/04/18	2	359.00	2	360.05	363.00	0	1,093	0.00%
2022/04/15	4	369.75	23	370.59	366.50	-19	1,102	-1.73%
2022/04/14	1	384.50	1	388.50	382.50	0	1,124	0.00%
2022/04/12	1.1	373.50	0	0.00	374.00	1.1	1,136	0.10%
2022/04/08	2	396.00	0	0.00	395.00	2	1,130	0.18%
2022/04/07	2.1	400.65	1	406.00	400.00	1.1	1,134	0.09%
2022/04/06	0	0.00	1	403.50	409.50	-1	1,142	-0.09%
2022/04/01	0	0.00	1	393.00	413.00	-1	1,153	-0.09%
2022/03/31	3.1	405.37	1	413.00	405.00	2.1	1,165	0.18%
2022/03/30	1.3	417.49	3	422.00	414.00	-1.7	1,185	-0.14%
2022/03/29	0	0.00	1	402.00	402.00	-1	1,187	-0.08%
2022/03/28	2	397.50	2	402.50	402.00	0	1,191	0.00%
2022/03/25	1	415.00	0	0.00	410.00	1	1,200	0.08%
2022/03/24	1.1	408.45	1	417.00	413.50	0.1	1,205	0.01%
2022/03/23	1	423.50	1	428.00	420.50	0	1,211	0.00%
2022/03/22	1	416.50	2	415.25	414.00	-1	1,231	-0.08%
2022/03/18	1	403.00	1	408.50	412.00	0	1,274	0.00%
2022/03/17	0	405.00	2.3	406.13	407.50	-2.3	1,288	-0.18%
2022/03/16	1.1	373.77	1	377.50	376.00	0.1	1,290	0.01%
2022/03/15	0.5	373.40	0	0.00	366.00	0.5	1,296	0.04%
2022/03/11	2	391.25	1	396.00	396.00	1	1,304	0.08%
2022/03/10	1.4	400.79	0	0.00	401.00	1.4	1,314	0.11%
2022/03/09	0.1	390.40	0	0.00	385.00	0.1	1,331	0.00%
2022/03/08	1	391.04	1	387.00	384.00	0	1,350	0.00%
2022/03/07	4.1	397.76	0	0.00	390.00	4.1	1,383	0.30%
2022/03/04	2	419.50	2	418.75	416.00	0	1,403	0.00%
2022/03/03	2	429.00	2	433.00	426.00	0	1,434	0.00%
2022/03/02	1	425.50	1	429.50	433.50	0	1,451	0.00%
2022/03/01	1	424.50	1	427.50	428.00	0	1,487	0.00%
2022/02/25	2	412.50	2	416.50	415.00	0	1,490	0.00%
2022/02/24	4.3	404.19	1	410.00	402.00	3.3	1,502	0.22%
2022/02/23	1	420.50	1	424.00	420.00	0	1,503	0.00%
2022/02/22	1.1	420.91	0	0.00	416.00	1.1	1,545	0.07%
2022/02/18	1	423.00	3	426.83	434.50	-2	1,669	-0.12%
2022/02/17	2	435.50	0	0.00	433.00	2	1,722	0.12%
2022/02/16	0	0.00	1	439.00	438.50	-1	1,751	-0.06%
2022/02/15	0.1	430.00	0	0.00	425.00	0.1	1,762	0.01%
2022/02/14	1	436.00	1	422.00	422.00	0	1,773	0.00%
2022/02/11	1.1	444.23	0	0.00	448.00	1.1	1,779	0.06%
2022/02/10	1	443.55	0	0.00	445.00	1	1,810	0.06%
2022/02/09	2	447.46	0	0.00	448.00	2	1,808	0.11%
2022/02/08	2.1	426.48	1	428.50	436.50	1.1	1,799	0.06%
2022/02/07	2.1	406.64	1	414.00	414.00	1.1	1,797	0.06%
2022/01/26	3	415.00	3	407.00	415.00	0	1,801	0.00%
2022/01/25	2	411.20	1	427.00	401.00	1	1,802	0.06%
2022/01/24	3	413.67	6	404.25	430.00	-3	1,780	-0.17%
2022/01/21	3	436.33	5	439.90	420.50	-2	1,829	-0.11%
2022/01/20	2	427.00	4	429.75	440.50	-2	1,882	-0.11%
2022/01/19	3	434.33	2	432.75	430.50	1	1,892	0.05%
2022/01/18	6.1	448.31	1	445.50	445.00	5.1	1,913	0.27%
2022/01/17	2	434.00	0	0.00	442.00	2	1,929	0.10%
2022/01/14	2.2	413.95	2	412.25	423.00	0.2	1,975	0.01%
2022/01/13	1.1	424.90	1	427.50	428.50	0.1	2,024	0.00%
2022/01/12	4.5	426.21	4	424.00	420.50	0.5	2,024	0.02%
2022/01/11	6	464.83	0	0.00	448.00	6	2,002	0.30%
2022/01/10	0	0.00	1	463.00	469.00	-1	2,009	-0.05%
2022/01/07	2.4	485.43	0	0.00	465.00	2.4	2,107	0.11%
2022/01/06	2.1	496.43	1	503.00	496.00	1.1	2,134	0.05%
2022/01/05	2.7	517.38	0	0.00	515.00	2.7	2,159	0.12%
2022/01/04	0	0.00	0	526.00	523.00	0	2,207	0.00%
2021/12/29	1	544.99	1	543.00	544.00	0	2,288	0.00%
2021/12/28	1	547.00	0	0.00	535.00	1	2,308	0.04%
2021/12/27	1	538.00	3	530.33	545.00	-2	2,333	-0.09%
2021/12/24	1	540.00	1	531.00	535.00	0	2,346	0.00%
2021/12/23	1	531.00	1.1	536.82	533.00	-0.1	2,355	0.00%
2021/12/22	1	532.00	1	529.00	523.00	0	2,374	0.00%
2021/12/21	3	527.33	3	521.00	532.00	0	2,386	0.00%
2021/12/20	2	515.00	2	525.50	514.00	0	2,395	0.00%
2021/12/17	1	523.00	3	524.33	524.00	-2	2,405	-0.08%
2021/12/16	2	527.00	2	532.00	530.00	0	2,427	0.00%
2021/12/15	1	516.00	1	509.00	521.00	0	2,415	0.00%
2021/12/14	2	505.00	1	508.00	498.00	1	2,408	0.04%
2021/12/13	2.3	520.52	1	510.00	505.00	1.3	2,397	0.05%
2021/12/10	2	536.00	2	527.00	535.00	0	2,386	0.00%
2021/12/09	1	535.00	1	544.00	524.00	0	2,404	0.00%
2021/12/08	4	546.25	1	558.00	540.00	3	2,400	0.12%
2021/12/07	1.1	560.55	1	567.00	546.00	0.1	2,409	0.00%
2021/12/03	2	573.00	2	573.50	566.00	0	2,434	0.00%
2021/12/02	3	566.00	3	570.33	561.00	0	2,428	0.00%
2021/12/01	0	0.00	2	566.00	582.00	-2	2,427	-0.08%
2021/11/30	2	555.00	1	560.00	553.00	1	2,427	0.04%
2021/11/29	3.1	529.85	3	536.67	537.00	0.1	2,400	0.00%
2021/11/26	1.1	558.00	1	570.00	544.00	0.1	2,380	0.00%
2021/11/25	2	558.00	2	576.00	567.00	0	2,358	0.00%
2021/11/24	1	574.00	1	580.00	580.00	0	2,319	0.00%
2021/11/23	1	579.00	0.1	589.00	577.00	0.9	2,306	0.04%
2021/11/22	2	609.00	1	605.00	603.00	1	2,292	0.04%
2021/11/18	1	627.00	3	617.00	609.00	-2	2,249	-0.09%
2021/11/17	1.1	585.73	2	614.50	583.00	-0.9	2,178	-0.04%
2021/11/16	3	571.33	4	571.25	585.00	-1	2,139	-0.05%
2021/11/15	1	570.00	3	560.67	580.00	-2	2,093	-0.10%
2021/11/12	2	527.50	2	533.00	528.00	0	2,084	0.00%
2021/11/11	1	516.00	1	518.00	515.00	0	2,073	0.00%
2021/11/10	1	512.00	3.2	512.88	515.00	-2.2	2,073	-0.11%
2021/11/09	2.2	530.15	2	533.00	522.00	0.2	2,064	0.01%
2021/11/03	2	497.50	1	510.00	511.00	1	2,016	0.05%
2021/11/02	2	521.50	2	510.50	505.00	0	1,995	0.00%
2021/10/29	4	520.50	4	513.75	504.00	0	1,929	0.00%
2021/10/28	0	0.00	2	548.50	552.00	-2	1,859	-0.11%
2021/10/27	2	497.25	2	498.75	502.00	0	1,791	0.00%
2021/10/26	1	501.00	0	0.00	498.00	1	1,786	0.06%
2021/10/25	1	500.00	2	502.00	490.00	-1	1,778	-0.06%
2021/10/22	2	491.50	3	497.83	500.00	-1	1,780	-0.06%
2021/10/21	4	477.63	9	477.56	480.00	-5	1,767	-0.28%
2021/10/20	2	452.50	0	0.00	455.00	2	1,718	0.12%
2021/10/19	0	0.00	2	452.50	456.50	-2	1,729	-0.12%
2021/10/18	0	0.00	1	449.50	444.00	-1	1,744	-0.06%
2021/10/15	5	457.50	2	466.50	442.50	3	1,712	0.18%
2021/10/14	1	418.00	3	436.33	447.50	-2	1,614	-0.12%
2021/10/13	3	424.50	3	410.83	407.00	0	1,576	0.00%
2021/10/12	1	421.50	0	0.00	428.50	1	1,606	0.06%
2021/10/08	2	419.00	5	415.20	425.00	-3	1,605	-0.19%
2021/10/07	4	365.38	3	377.83	386.50	1	1,572	0.06%
2021/10/06	4	373.13	4	360.75	351.50	0	1,585	0.00%
2021/10/05	2	360.25	3	365.67	370.50	-1	1,585	-0.06%
2021/10/04	5	394.50	4	393.38	375.50	1	1,566	0.06%
2021/10/01	4	402.13	6	405.25	407.50	-2	1,534	-0.13%
2021/09/30	3	379.67	3	395.50	398.00	0	1,510	0.00%
2021/09/29	2	392.50	0	0.00	383.50	2	1,486	0.13%
2021/09/28	2.1	420.12	0	0.00	415.50	2.1	1,466	0.14%
2021/09/27	1	429.50	0	0.00	428.50	1	1,459	0.07%
2021/09/24	1	453.00	0	0.00	438.00	1	1,440	0.07%
2021/09/23	2	443.50	1	435.00	448.00	1	1,431	0.07%
2021/09/22	2	455.00	0	0.00	456.50	2	1,409	0.14%
2021/09/17	1	463.00	0	0.00	464.50	1	1,412	0.07%
2021/09/15	1	464.00	2	457.50	457.50	-1	1,414	-0.07%
2021/09/14	2	477.00	4	488.13	473.00	-2	1,430	-0.14%
2021/09/13	0	0.00	1	459.00	457.50	-1	1,435	-0.07%
2021/09/10	2.1	464.38	2	457.50	457.50	0.1	1,449	0.01%
2021/09/09	9	455.44	0	0.00	450.50	9	1,463	0.62%
2021/09/08	1	500.00	0	0.00	488.00	1	1,470	0.07%
2021/09/07	1	505.00	2	515.50	503.00	-1	1,527	-0.07%
2021/09/06	1	504.00	0	0.00	508.00	1	1,564	0.06%
2021/09/03	0	0.00	1	520.00	518.00	-1	1,583	-0.06%
2021/09/02	1	502.00	0	0.00	491.00	1	1,558	0.06%
2021/09/01	1	508.00	2	515.50	505.00	-1	1,557	-0.06%
2021/08/30	1	506.00	0	0.00	494.00	1	1,553	0.06%
2021/08/25	0	0.00	1	497.00	502.00	-1	1,581	-0.06%
2021/08/24	1	466.50	1	472.50	472.00	0	1,591	0.00%
2021/08/23	1	485.00	3	483.33	484.00	-2	1,622	-0.12%
2021/08/20	1	463.50	3	457.67	463.50	-2	1,642	-0.12%
2021/08/19	1	466.00	0	0.00	457.50	1	1,668	0.06%
2021/08/18	2	456.25	2	470.50	484.50	0	1,716	0.00%
2021/08/17	1	459.00	1.3	476.00	460.00	-0.3	1,736	-0.01%
2021/08/16	3.1	488.95	0	0.00	483.00	3.1	1,759	0.17%
2021/08/10	1	520.00	2	527.00	524.00	-1	1,844	-0.05%
2021/08/09	2	520.50	0	0.00	518.00	2	1,881	0.11%
2021/08/06	1	558.00	1	551.00	554.00	0	1,911	0.00%
2021/08/05	1	560.00	0	0.00	561.00	1	1,947	0.05%
2021/08/04	1	588.00	0	0.00	572.00	1	2,019	0.05%
2021/07/28	4	576.00	3	580.00	560.00	1	2,140	0.05%
2021/07/27	0	0.00	1	621.00	595.00	-1	2,138	-0.05%
2021/07/26	0	0.00	3	622.67	627.00	-3	2,131	-0.14%
2021/07/23	1	578.00	0	0.00	570.00	1	2,183	0.05%
2021/07/22	3	573.00	2.1	553.13	558.00	0.9	2,176	0.04%
2021/07/21	1	536.00	3	533.33	532.00	-2	2,163	-0.09%
2021/07/19	0	0.00	1	554.00	547.00	-1	2,197	-0.05%
2021/07/16	3.2	565.50	1	564.00	557.00	2.2	2,212	0.10%
2021/07/15	0.2	536.04	8	544.38	555.00	-7.8	2,162	-0.36%
2021/07/14	4	504.50	1	515.00	505.00	3	2,151	0.14%
2021/07/13	1	542.00	1	545.00	508.00	0	2,194	0.00%
2021/07/12	2	514.00	3	517.67	527.00	-1	2,196	-0.05%
2021/07/08	1	498.95	1	504.00	496.00	0	2,249	0.00%
2021/07/07	2	499.75	1	508.00	497.50	1	2,276	0.04%
2021/07/06	1	501.00	0	0.00	500.00	1	2,323	0.04%
2021/07/05	2	517.00	3	522.33	517.00	-1	2,367	-0.04%
2021/07/02	2	510.50	2	511.50	508.00	0	2,375	0.00%
2021/07/01	1	501.00	1	506.00	497.00	0	2,397	0.00%
2021/06/30	2	503.00	2	506.50	504.00	0	2,451	0.00%
2021/06/29	3	503.00	3	508.00	497.00	0	2,527	0.00%
2021/06/28	1	504.00	2	504.50	509.00	-1	2,555	-0.04%
2021/06/25	3	508.66	3	507.67	497.00	0	2,558	0.00%
2021/06/24	2	497.51	1	503.00	507.00	1	2,561	0.04%
2021/06/23	0	0.00	2	508.00	512.00	-2	2,569	-0.08%
2021/06/22	3	519.27	2	521.50	496.00	1	2,560	0.04%
2021/06/21	11	533.82	10	542.50	534.00	1	2,523	0.04%
2021/06/18	1	538.00	1	559.00	541.00	0	2,502	0.00%
2021/06/17	2	552.00	3	557.67	551.00	-1	2,473	-0.04%
2021/06/16	2	560.50	2	539.00	531.00	0	2,439	0.00%
2021/06/15	0	0.00	0.1	545.00	545.00	-0.1	2,386	0.00%
2021/06/11	0	0.00	0.2	479.00	496.00	-0.2	2,357	-0.01%
2021/06/09	0	0.00	3.2	456.53	448.00	-3.2	2,379	-0.13%
2021/06/08	0	0.00	1	466.00	446.00	-1	2,442	-0.04%
2021/06/07	1	456.50	1	451.00	459.00	0	2,545	0.00%
2021/06/04	4	449.00	1	451.00	449.00	3	2,579	0.12%
2021/06/02	1	451.00	0	0.00	448.50	1	2,714	0.04%
2021/06/01	2.2	453.36	1	446.00	445.00	1.2	2,783	0.04%
2021/05/31	0	0.00	7	462.86	456.00	-7	2,852	-0.25%
2021/05/28	5	446.60	0	0.00	438.00	5	2,935	0.17%
2021/05/27	3	438.50	1.1	432.55	446.50	1.9	3,025	0.06%
2021/05/26	0	0.00	1	430.00	440.00	-1	3,042	-0.03%
2021/05/21	8	378.25	7	377.79	376.00	1	3,238	0.03%
2021/05/19	9	371.61	5	360.00	376.00	4	3,381	0.12%
2021/05/18	3	348.83	5	365.40	369.00	-2	3,466	-0.06%
2021/05/17	2	355.50	2	347.50	335.50	0	3,541	0.00%
2021/05/14	3	371.67	7	367.57	364.00	-4	3,581	-0.11%
2021/05/13	6	356.92	6	371.17	366.00	0	3,637	0.00%
2021/05/12	6.8	352.42	4	349.13	362.00	2.8	3,839	0.07%
2021/05/11	1.5	368.93	3	364.50	354.00	-1.5	3,920	-0.04%
2021/05/10	0	0.00	2	417.00	393.00	-2	3,995	-0.05%
2021/05/07	1.2	399.25	0	0.00	415.50	1.2	4,056	0.03%
2021/05/06	0	0.00	1	379.50	380.00	-1	4,150	-0.02%
2021/05/05	5.1	394.84	3.2	398.81	385.00	1.9	4,222	0.05%
2021/05/04	3.1	406.48	3	420.50	405.00	0.1	4,324	0.00%
2021/05/03	5.1	455.53	3	465.33	449.50	2.1	4,465	0.05%
2021/04/29	3	503.00	5.6	511.13	499.00	-2.6	4,597	-0.06%
2021/04/27	2	491.75	2	487.50	490.00	0	4,652	0.00%
2021/04/26	4	495.75	0	0.00	479.50	4	4,657	0.09%
2021/04/23	2	483.75	0	0.00	485.00	2	4,675	0.04%
2021/04/22	1	513.00	0	0.00	494.50	1	4,727	0.02%
2021/04/21	1	495.50	1	505.00	505.00	0	4,747	0.00%
2021/04/20	1	512.00	1	495.50	513.00	0	4,837	0.00%
2021/04/19	4	506.48	21	489.86	490.00	-17	4,866	-0.35%
2021/04/15	0	0.00	6	539.67	553.00	-6	4,983	-0.12%
2021/04/14	1	524.00	4	527.00	530.00	-3	5,123	-0.06%
2021/04/13	5	566.00	5	552.00	549.00	0	5,253	0.00%
2021/04/12	10	565.20	4	553.50	551.00	6	5,289	0.11%
2021/04/09	6	599.17	6	586.17	585.00	0	5,373	0.00%
2021/04/08	2	617.00	2	619.00	618.00	0	5,531	0.00%
2021/04/07	2.6	614.31	2	613.00	610.00	0.6	5,611	0.01%
2021/04/06	9.6	619.83	9	619.11	617.00	0.6	5,641	0.01%
2021/04/01	6	605.00	7.1	597.02	607.00	-1.1	5,680	-0.02%
2021/03/31	4	572.52	8	580.88	578.00	-4	5,705	-0.07%
2021/03/30	0	0.00	0.1	593.00	588.00	-0.1	5,687	0.00%
2021/03/29	1	575.00	0.1	584.00	566.00	1	5,713	0.02%
2021/03/26	5.1	556.24	0.2	575.00	580.00	4.9	5,762	0.08%
2021/03/25	0	0.00	8.2	520.33	530.00	-8.2	5,791	-0.14%
2021/03/24	1	495.00	4	506.00	507.00	-3	5,918	-0.05%
2021/03/23	1	492.00	1	490.00	494.00	0	5,998	0.00%
2021/03/19	1	506.00	0	0.00	507.00	1	6,150	0.02%
2021/03/18	1	499.00	5	513.40	515.00	-4	6,243	-0.06%
2021/03/17	0	0.00	12	497.13	499.00	-12	6,357	-0.19%
2021/03/16	1	479.50	3	483.67	481.00	-2	6,426	-0.03%
2021/03/12	3	483.83	2.1	477.71	482.50	0.9	6,356	0.01%
2021/03/11	16.1	474.07	17	477.74	477.00	-0.9	6,297	-0.01%
2021/03/10	7	455.79	5	452.40	458.00	2	6,199	0.03%
2021/03/09	4	451.13	2	453.50	451.00	2	6,157	0.03%
2021/03/08	6	464.23	7	466.29	452.50	-1	6,090	-0.02%
2021/03/05	3	453.67	7	453.43	465.00	-4	6,006	-0.07%
2021/03/04	6	465.08	4	452.63	451.00	2	5,930	0.03%
2021/03/03	14	470.29	14	472.96	480.00	0	5,837	0.00%
2021/03/02	9.2	493.70	11	515.73	457.00	-1.8	5,747	-0.03%
2021/02/26	5.2	490.86	6	492.25	495.00	-0.8	5,662	-0.01%
2021/02/25	8.1	502.09	45.1	497.72	495.00	-37	5,662	-0.65%
2021/02/24	10	490.15	38.2	489.84	480.00	-28.2	5,576	-0.51%
2021/02/23	6.1	474.89	5	473.20	479.00	1.1	5,658	0.02%
2021/02/22	10	464.35	9	467.72	474.00	1	5,774	0.02%
2021/02/19	5.5	444.03	5	440.50	441.00	0.5	5,833	0.01%
2021/02/18	16	428.09	11	424.23	447.00	5	5,921	0.08%
2021/02/17	9	405.11	6	412.08	412.00	3	5,911	0.05%
2021/02/05	25	418.52	25	410.42	406.00	0	5,894	0.00%
2021/02/04	6	402.83	4	412.50	402.50	2	5,840	0.03%
2021/02/03	16.2	421.92	17	426.03	419.00	-0.9	5,764	-0.01%
2021/02/02	0	0.00	4	426.50	426.50	-4	5,545	-0.07%
2021/02/01	27	403.89	29	396.90	388.00	-2	5,421	-0.04%
2021/01/29	11	407.86	11	404.50	396.00	0	5,370	0.00%
2021/01/28	8	408.63	7	416.14	398.00	1	5,280	0.02%
2021/01/27	15	395.13	13	396.35	412.00	2	5,162	0.04%
2021/01/26	16	412.09	14	405.57	382.00	2	5,069	0.04%
2021/01/25	11.1	411.01	12	409.88	410.00	-0.9	4,929	-0.02%
2021/01/22	6	372.67	16	378.41	393.00	-10	4,753	-0.21%
2021/01/21	2	349.00	4	351.88	357.50	-2	4,590	-0.04%
2021/01/20	3	356.00	3	349.33	340.00	0	4,543	0.00%
2021/01/19	5	343.10	1	340.50	341.00	4	4,462	0.09%
2021/01/18	1	345.00	0	0.00	340.50	1	4,447	0.02%
2021/01/15	3	367.83	5	355.70	351.00	-2	4,417	-0.05%
2021/01/14	2	366.50	2	370.50	369.00	0	4,348	0.00%
2021/01/13	3	375.83	6	375.92	363.50	-3	4,311	-0.07%
2021/01/12	4	361.50	2	360.25	359.00	2	4,208	0.05%
2021/01/11	4	375.50	4	371.25	366.00	0	4,163	0.00%
2021/01/08	10	374.90	8	369.69	360.00	2	4,151	0.05%
2021/01/07	5	353.10	15.2	366.32	374.50	-10.2	4,160	-0.25%
2021/01/06	14	360.04	3	354.00	340.50	11	4,013	0.27%
2021/01/05	5	346.10	3	346.67	364.50	2	3,931	0.05%
2021/01/04	13	349.73	14	349.36	352.50	-1	3,893	-0.03%
2020/12/31	4	329.38	15	337.43	334.00	-11	3,866	-0.28%
2020/12/30	5	310.80	4.2	309.12	312.00	0.8	3,713	0.02%
2020/12/29	5	289.30	6	288.58	284.00	-1	3,747	-0.03%
2020/12/28	7	290.71	6	289.67	285.00	1	3,733	0.03%
2020/12/25	7	288.00	8	290.38	293.50	-1	3,657	-0.03%
2020/12/24	1	268.00	1	267.00	267.00	0	3,578	0.00%
2020/12/23	3	268.83	4	271.25	273.50	-1	3,593	-0.03%
2020/12/22	5	284.20	2.4	273.67	269.50	2.6	3,659	0.07%
2020/12/21	3	278.83	3	279.33	282.00	0	3,702	0.00%
2020/12/18	15	281.80	17	287.26	281.00	-2	3,795	-0.05%
2020/12/17	5.1	266.03	9	259.22	274.50	-3.9	3,674	-0.11%
2020/12/16	5	266.40	4	267.38	264.00	1	3,617	0.03%
2020/12/15	5.5	264.33	6	268.50	258.00	-0.5	3,584	-0.01%
2020/12/14	15.1	296.28	7	293.43	284.00	8.1	3,535	0.23%
2020/12/11	18	310.58	17.1	310.35	315.50	0.9	3,564	0.03%
2020/12/10	6.1	281.98	4	289.25	287.00	2.1	3,530	0.06%
2020/12/09	3	306.00	0	0.00	306.00	3	3,455	0.09%
2020/12/08	0	0.00	1	299.00	305.00	-1	3,449	-0.03%
2020/12/07	1	272.00	0	0.00	279.00	1	3,445	0.03%
2020/12/04	4	287.75	0	0.00	274.00	4	3,433	0.12%
2020/12/02	3	303.67	0	0.00	300.50	3	3,426	0.09%
2020/12/01	2	316.00	0	0.00	315.00	2	3,423	0.06%
2020/11/26	0	0.00	4	280.00	286.00	-4	3,405	-0.12%
2020/11/25	2.1	288.70	2	292.00	284.50	0.1	3,378	0.00%
2020/11/24	5	306.50	2.8	300.55	316.00	2.3	3,341	0.07%
2020/11/23	0	0.00	2	280.00	287.50	-2	3,284	-0.06%
2020/11/20	3	255.17	16	259.28	261.50	-13	3,262	-0.40%
2020/11/19	5	233.80	8	236.19	240.50	-3	3,046	-0.10%
2020/11/18	4	206.25	2	210.00	219.00	2	2,857	0.07%
2020/11/17	2	201.25	3	200.67	199.50	-1	2,705	-0.04%
2020/11/13	0	0.00	2	170.75	171.00	-2	2,462	-0.08%
2020/11/11	1	163.00	1	164.00	166.00	0	2,389	0.00%
2020/11/10	1	162.00	0	0.00	160.50	1	2,372	0.04%
2020/11/09	5	163.10	7	164.29	164.00	-2	2,354	-0.09%
2020/11/06	2	165.00	1	161.51	161.00	1	2,327	0.04%
2020/11/03	0	0.00	1	155.50	155.50	-1	2,273	-0.04%
2020/10/27	1	155.00	0	0.00	157.50	1	2,355	0.04%
2020/10/22	0	0.00	1	165.00	163.50	-1	2,357	-0.04%
2020/10/21	1	163.00	2	164.75	163.00	-1	2,352	-0.04%
2020/10/19	2	161.50	0	0.00	163.00	2	2,389	0.08%
2020/10/16	3	164.50	9	167.33	161.00	-6	2,414	-0.25%
2020/10/15	5	171.70	4	172.50	173.00	1	2,377	0.04%
2020/10/14	5	166.10	1	169.00	166.50	4	2,242	0.18%
2020/10/13	6	167.50	3	167.83	168.00	3	2,245	0.13%
2020/10/12	1	163.00	1	166.00	163.00	0	2,176	0.00%
2020/10/08	2	165.00	3	167.33	165.00	-1	2,179	-0.05%
2020/10/07	0	0.00	2.1	163.27	164.00	-2.1	2,103	-0.10%
2020/10/06	1	161.00	4	162.25	163.00	-3	2,091	-0.14%
2020/10/05	1	156.00	0	0.00	154.50	1	1,987	0.05%
2020/09/29	2	146.25	2	151.25	144.50	0	2,013	0.00%
2020/09/28	3	148.17	0	0.00	147.50	3	2,058	0.15%
2020/09/25	4	156.50	3	151.50	148.00	1	2,103	0.05%
2020/09/24	42	157.79	45	157.28	158.50	-3	2,134	-0.14%
2020/09/23	7	156.86	5	156.90	155.50	2	2,255	0.09%
2020/09/21	0	0.00	4	153.00	153.00	-4	2,191	-0.18%
2020/09/17	7	152.64	3	153.17	152.50	4	2,316	0.17%
2020/09/16	4	154.88	4	152.75	151.00	0	2,413	0.00%
2020/09/15	11	147.73	9	145.89	143.50	2	2,347	0.09%
2020/09/14	1	135.50	0	0.00	137.50	1	2,255	0.04%
2020/09/08	0	0.00	1	127.50	126.50	-1	2,244	-0.04%
2020/09/07	1	129.50	0	0.00	124.00	1	2,255	0.04%
2020/09/04	1	129.00	1	131.50	131.50	0	2,268	0.00%
2020/08/26	1	133.00	0	0.00	132.50	1	2,418	0.04%
2020/08/21	0	0.00	1	122.50	125.50	-1	2,478	-0.04%
2020/08/20	0	0.00	2	121.75	118.50	-2	2,474	-0.08%
2020/08/19	0	0.00	1	130.50	130.50	-1	2,521	-0.04%
2020/08/18	2	138.00	0	0.00	137.00	2	2,513	0.08%
2020/08/10	2	144.00	1	143.50	144.00	1	2,660	0.04%
2020/08/07	0	0.00	0.2	148.00	148.00	-0.2	2,650	-0.01%
2020/08/06	1	154.00	0	0.00	151.50	1	2,640	0.04%
2020/08/05	1.2	155.75	3	156.33	156.50	-1.8	2,620	-0.07%
2020/07/31	1	145.00	0	0.00	145.00	1	2,534	0.04%
2020/07/28	0	0.00	2	139.00	138.00	-2	2,517	-0.08%
2020/07/27	2	140.75	2	144.00	139.50	0	2,520	0.00%
2020/07/24	1	145.50	0	0.00	143.50	1	2,526	0.04%
2020/07/22	2	149.50	4.1	151.00	151.00	-2.1	2,461	-0.09%
2020/07/21	0	0.00	1	142.50	146.00	-1	2,410	-0.04%
2020/07/17	1	144.00	0	0.00	142.50	1	2,376	0.04%
2020/07/14	0	0.00	15	153.50	146.50	-15	2,275	-0.66%
2020/07/13	1	153.00	12	149.13	151.50	-11	2,239	-0.49%
2020/07/09	4	166.50	5	164.40	164.00	-1	2,164	-0.05%
2020/07/08	3	165.33	4	168.00	163.00	-1	2,128	-0.05%
2020/07/07	2	166.00	2	163.50	161.00	0	2,066	0.00%
2020/07/06	2	170.75	2	170.00	169.50	0	1,994	0.00%
2020/07/03	5	164.90	9	166.50	167.50	-4	1,917	-0.21%
2020/07/02	5	156.60	4.1	157.91	159.00	0.9	1,784	0.05%
2020/07/01	1	139.50	4	147.50	148.50	-3	1,554	-0.19%
2020/06/30	3	133.00	0	0.00	135.00	3	1,472	0.20%
2020/06/24	3	138.67	3	138.67	139.50	0	1,403	0.00%
2020/06/23	1	132.00	11	133.45	134.00	-10	1,274	-0.78%
2020/06/22	10	129.00	5	129.10	130.00	5	1,125	0.44%
2020/06/16	2	121.25	0	0.00	122.00	2	1,065	0.19%
2020/06/15	2	121.00	0	0.00	119.50	2	1,078	0.19%
2020/06/12	1	117.00	0	0.00	121.00	1	1,078	0.09%
2020/06/11	1	125.00	0	0.00	122.00	1	1,075	0.09%
2020/06/09	3	128.50	0	0.00	128.00	3	1,076	0.28%
2020/06/08	1	135.00	5.1	133.97	130.00	-4.1	1,087	-0.37%
2020/06/05	1	129.00	0	0.00	129.00	1	1,033	0.10%
2020/06/03	0	0.00	1	129.50	129.50	-1	1,022	-0.10%
2020/06/02	0	0.00	3	130.67	127.50	-3	991	-0.30%
2020/05/26	4	130.00	1	128.00	128.50	3	877	0.34%
2020/05/20	1	120.00	1	121.00	120.00	0	756	0.00%
2020/05/19	1	120.50	2	120.00	116.00	-1	711	-0.14%
2020/05/18	3	108.17	5	105.70	111.50	-2	617	-0.32%
2020/05/04	0	0.00	1	103.00	106.00	-1	645	-0.15%
2020/04/30	4	106.75	3	108.00	106.00	1	677	0.15%
2020/04/29	3	102.50	5	103.30	104.50	-2	669	-0.30%
2020/04/27	1	94.30	0	0.00	94.70	1	677	0.15%
2020/04/23	0	0.00	8	92.31	92.40	-8	708	-1.13%
2020/04/22	0	0.00	1	91.90	92.00	-1	738	-0.14%
2020/04/15	0	0.00	2	93.40	93.00	-2	756	-0.26%
2020/04/14	0	93.00	0	0.00	92.40	0	759	0.00%
2020/04/10	0	0.00	5	91.00	91.80	-5	767	-0.65%
2020/04/08	1	91.20	1	92.00	92.00	0	799	0.00%
2020/04/07	0	0.00	1	90.00	90.00	-1	825	-0.12%
2020/03/31	1	83.40	1	82.20	82.40	0	865	0.00%
2020/03/27	5	85.00	0	0.00	81.80	5	866	0.58%
2020/03/24	1	76.90	1	77.40	77.00	0	879	0.00%
2020/03/19	2	68.65	1	68.50	66.10	1	938	0.11%
2020/03/17	1	71.20	0	0.00	77.20	1	1,024	0.10%
2020/03/13	1	83.10	0	0.00	85.40	1	1,017	0.10%
2020/03/12	8	93.29	0	0.00	92.30	8	1,031	0.78%
2020/03/11	1	104.50	1	104.00	102.50	0	1,043	0.00%
2020/03/09	2	103.50	0	0.00	100.50	2	1,128	0.18%
2020/03/02	0	0.00	1	104.50	103.50	-1	1,170	-0.09%
2020/02/27	3	109.83	4	108.00	106.50	-1	1,162	-0.09%
2020/02/14	1	119.50	0	0.00	121.00	1	1,115	0.09%
2020/02/07	1	121.50	0	0.00	117.50	1	1,140	0.09%
2020/02/05	0	0.00	1	120.50	118.00	-1	1,118	-0.09%
2020/02/03	1	111.00	1	115.00	117.00	0	1,075	0.00%
2020/01/31	2	117.75	2	118.25	119.50	0	1,063	0.00%
2020/01/30	3	120.50	1	124.00	120.50	2	1,102	0.18%
2020/01/16	1	134.50	0	0.00	134.00	1	1,144	0.09%
2020/01/13	0	0.00	1	126.00	127.50	-1	1,119	-0.09%
2020/01/10	1	127.00	0	0.00	126.50	1	1,123	0.09%
2020/01/09	2	126.50	2	127.25	128.00	0	1,133	0.00%
2020/01/08	1	126.00	0	0.00	125.50	1	1,138	0.09%
2020/01/03	1	134.50	5	134.60	129.00	-4	1,205	-0.33%
2020/01/02	1	132.50	0	0.00	133.50	1	1,181	0.08%
2019/12/31	1	133.50	1	133.50	132.00	0	1,197	0.00%
2019/12/30	2	131.25	2	131.00	132.00	0	1,195	0.00%
2019/12/27	0	0.00	4	133.38	132.00	-4	1,189	-0.34%
2019/12/26	2	131.50	3	131.67	131.00	-1	1,170	-0.09%
2019/12/25	1	128.50	1	129.50	129.50	0	1,151	0.00%
2019/12/24	1	129.00	0	0.00	128.00	1	1,149	0.09%
2019/12/18	1	131.50	0	0.00	131.00	1	1,134	0.09%
2019/12/17	5	131.30	1.1	129.17	132.50	4	1,099	0.36%
2019/12/16	1	128.50	0	0.00	128.50	1	1,070	0.09%
2019/12/13	1	130.00	3	128.67	127.00	-2	1,064	-0.19%
2019/12/12	3	131.33	1	133.00	132.00	2	1,024	0.20%
2019/12/09	1	129.00	1	130.00	127.50	0	999	0.00%
2019/12/06	1	127.00	0	0.00	127.50	1	979	0.10%
2019/12/04	1	128.00	2	128.00	124.00	-1	943	-0.11%
2019/12/03	0	0.00	1	127.50	127.50	-1	859	-0.12%
2019/11/21	1	115.00	2	115.25	116.00	-1	966	-0.10%
2019/11/20	1	115.00	0	0.00	114.50	1	971	0.10%
2019/11/08	0	0.00	1	120.00	120.00	-1	1,032	-0.10%
2019/11/07	1	119.00	1	125.50	119.00	0	1,047	0.00%
2019/11/06	1	125.50	1	126.50	125.50	0	1,036	0.00%
2019/11/04	0	0.00	1	128.50	126.00	-1	1,062	-0.09%
2019/11/01	0	0.00	1	126.00	127.00	-1	1,068	-0.09%
2019/10/31	3	126.67	0	0.00	126.00	3	1,078	0.28%
2019/10/29	6	130.83	1.4	131.42	129.50	4.6	1,080	0.42%
2019/10/28	0.1	129.00	0	0.00	129.00	0.1	1,053	0.01%
2019/10/25	2.1	128.68	2	130.00	127.00	0.1	1,051	0.01%
2019/10/24	0.1	125.50	0	0.00	125.00	0.1	1,015	0.01%
2019/10/22	0.1	125.50	1	124.50	125.50	-0.9	1,119	-0.08%
2019/10/21	1	125.50	0	0.00	125.00	1	1,134	0.09%
2019/10/18	1.1	128.33	0	0.00	126.00	1.1	1,178	0.09%
2019/10/17	0	0.00	3	126.33	126.50	-3	1,185	-0.25%
2019/10/15	2	127.25	1	128.00	125.50	1	1,210	0.08%
2019/10/14	3	125.17	0	0.00	126.00	3	1,182	0.25%
2019/10/07	3	123.00	0	0.00	122.00	3	1,195	0.25%
2019/10/04	1	122.00	0	0.00	121.50	1	1,229	0.08%
2019/09/26	1	117.00	1	117.50	116.50	0	1,269	0.00%
2019/09/19	1	119.50	0	0.00	119.00	1	1,393	0.07%
2019/09/11	21	118.98	1	118.50	119.50	20	1,398	1.43%
2019/09/10	1	121.00	0	0.00	120.50	1	1,390	0.07%
2019/09/09	0	0.00	10	125.50	125.00	-10	1,383	-0.72%
2019/09/06	0	0.00	10	126.50	125.00	-10	1,384	-0.72%
2019/09/05	1	126.50	1	127.50	127.00	0	1,395	0.00%
2019/09/04	0	0.00	5	128.00	128.50	-5	1,391	-0.36%
2019/09/03	1	124.00	0	0.00	124.00	1	1,414	0.07%
2019/09/02	1	127.00	1	128.00	126.50	0	1,418	0.00%
2019/08/30	6	126.75	1	126.00	126.00	5	1,413	0.35%
2019/08/29	2	129.25	6	128.33	128.00	-4	1,400	-0.29%
2019/08/27	3	126.50	8	127.94	126.50	-5	1,366	-0.37%
2019/08/23	1	123.00	0	0.00	121.50	1	1,344	0.07%
2019/08/22	7	124.07	0	0.00	123.50	7	1,348	0.52%
2019/08/21	0	0.00	1	123.00	123.00	-1	1,356	-0.07%
2019/08/20	2	120.00	0	0.00	121.00	2	1,373	0.15%
2019/08/19	1	121.00	1	122.00	121.50	0	1,450	0.00%
2019/08/15	1	114.00	1	116.00	116.50	0	1,502	0.00%
2019/08/14	1	120.50	0	0.00	119.00	1	1,498	0.07%
2019/08/13	11	121.32	0	0.00	119.50	11	1,499	0.73%
2019/08/12	0	0.00	11	125.14	123.50	-11	1,495	-0.74%
2019/08/08	2	122.75	2	123.50	124.00	0	1,492	0.00%
2019/08/07	1	120.50	1	121.00	120.00	0	1,501	0.00%
2019/08/06	2	116.00	1	118.00	122.00	1	1,495	0.07%
2019/08/05	1	125.00	0	0.00	122.50	1	1,482	0.07%
2019/08/02	0	0.00	2	128.25	127.50	-2	1,484	-0.13%
2019/08/01	0	0.00	1	130.50	131.00	-1	1,474	-0.07%
2019/07/30	6	131.50	5	131.00	131.50	1	1,460	0.07%
2019/07/26	4	135.63	1	137.00	137.00	3	1,452	0.21%
2019/07/25	5	144.10	117	144.89	140.00	-112	1,418	-7.89%	大賣/鉅額交易
2019/07/24	1	138.50	0	0.00	140.50	1	1,319	0.08%
2019/07/23	14	140.21	11	138.00	138.00	3	1,312	0.23%
2019/07/22	1	137.00	2.1	141.02	142.50	-1.1	1,297	-0.08%
2019/07/19	2	134.00	1	133.50	134.50	1	1,254	0.08%
2019/07/18	1	133.50	6	134.50	134.00	-5	1,247	-0.40%
2019/07/17	1	128.50	1	129.00	129.00	0	1,217	0.00%
2019/07/15	2	128.25	0	0.00	127.50	2	1,279	0.16%
2019/07/11	5	132.10	3	131.67	127.50	2	1,276	0.16%
2019/07/10	0	0.00	2	128.50	130.00	-2	1,241	-0.16%
2019/07/05	10	118.00	0	0.00	119.00	10	1,236	0.81%
2019/07/03	43	119.20	3	117.50	117.00	40	1,252	3.19%
2019/07/02	62	119.44	2.1	120.04	122.00	60	1,243	4.82%
2019/07/01	1	119.50	0	0.00	120.00	1	1,247	0.08%
2019/06/28	0	0.00	1	117.00	121.00	-1	1,242	-0.08%
2019/06/25	1	109.00	3	108.67	109.50	-2	1,193	-0.17%
2019/06/21	1	115.50	0	0.00	114.00	1	1,263	0.08%
2019/06/20	0	0.00	3	114.67	114.50	-3	1,280	-0.23%
2019/06/18	1	111.00	0	0.00	111.50	1	1,385	0.07%
2019/06/13	2	109.75	2	111.00	110.00	0	1,476	0.00%
2019/06/12	0	0.00	40	108.13	108.50	-40	1,508	-2.65%
2019/06/11	3	109.33	1	110.50	108.50	2	1,521	0.13%
2019/06/10	15	102.00	0	0.00	106.00	15	1,485	1.01%
2019/06/06	20	99.95	3	100.50	101.00	17	1,475	1.15%
2019/06/05	5	99.90	0	0.00	100.50	5	1,487	0.34%
2019/06/04	2	100.70	2	101.25	100.00	0	1,491	0.00%
2019/06/03	8	100.81	2	101.25	100.50	6	1,502	0.40%
2019/05/31	4	105.00	4	105.50	105.00	0	1,503	0.00%
2019/05/30	3	103.67	1	105.00	104.00	2	1,492	0.13%
2019/05/29	0	0.00	1	102.00	102.50	-1	1,486	-0.07%
2019/05/28	2	104.00	3	104.67	104.00	-1	1,483	-0.07%
2019/05/27	1	105.50	1	106.00	105.00	0	1,518	0.00%
2019/05/24	3	113.67	32	109.11	108.00	-29	1,501	-1.93%
2019/05/23	33.1	110.20	1	109.50	113.00	32.1	1,419	2.26%
2019/05/21	1	103.50	0	0.00	104.00	1	1,369	0.07%
2019/05/17	0	0.00	2	99.80	100.50	-2	1,408	-0.14%
2019/05/16	1	104.50	4	101.75	101.00	-3	1,408	-0.21%
2019/05/15	10	107.05	2	107.50	106.00	8	1,400	0.57%
2019/05/14	1	105.50	9	109.06	111.50	-8	1,404	-0.57%
2019/05/13	2	112.00	1	112.00	109.50	1	1,430	0.07%
2019/05/10	1	109.00	2	112.50	110.50	-1	1,443	-0.07%
2019/05/09	1	112.00	1	114.00	112.00	0	1,444	0.00%
2019/05/07	1	118.50	1	119.50	118.00	0	1,515	0.00%
2019/05/06	1	115.50	20	117.00	115.50	-19	1,546	-1.23%
2019/05/03	1	121.00	3	118.33	121.50	-2	1,576	-0.13%
2019/05/02	11	112.45	0	0.00	113.50	11	1,647	0.67%
2019/04/30	3	110.17	3	111.33	112.50	0	1,737	0.00%
2019/04/29	11	111.23	5	111.90	111.50	6	1,759	0.34%
2019/04/26	2	115.25	1	115.00	115.00	1	1,804	0.06%
2019/04/25	1	118.00	1	119.00	119.00	0	1,869	0.00%
2019/04/24	1	117.50	1	116.50	117.50	0	1,969	0.00%
2019/04/23	2	119.50	1	118.50	120.00	1	2,058	0.05%
2019/04/22	3	122.17	1	122.00	120.50	2	2,146	0.09%
2019/04/19	4	119.75	5	121.40	120.50	-1	2,127	-0.05%
2019/04/18	4	118.38	2	119.75	117.00	2	2,096	0.10%
2019/04/17	1	117.00	0	0.00	116.50	1	2,082	0.05%
2019/04/16	2	116.00	3	117.17	116.00	-1	2,074	-0.05%
2019/04/15	3	115.33	3	116.50	115.00	0	2,071	0.00%
2019/04/12	3.8	113.07	3	113.00	110.50	0.8	2,040	0.04%
2019/04/11	3	115.33	4	114.25	112.50	-1	2,025	-0.05%
2019/04/09	1	119.50	0	0.00	118.00	1	1,983	0.05%
2019/04/08	2	122.25	2	124.00	123.00	0	1,969	0.00%
2019/04/03	1	121.50	1	121.50	121.00	0	1,953	0.00%
2019/04/02	4	118.88	2	119.00	120.50	2	1,934	0.10%
2019/04/01	1	118.50	2	120.00	118.00	-1	1,912	-0.05%
2019/03/29	1	119.00	0	0.00	117.00	1	1,892	0.05%
2019/03/28	1	117.50	3	118.00	117.50	-2	1,889	-0.11%
2019/03/27	4	123.38	2	125.75	120.50	2	1,873	0.11%
2019/03/26	2	119.25	1	120.50	119.50	1	1,800	0.06%
2019/03/25	0	0.00	0.1	118.00	118.00	-0.1	1,788	0.00%
2019/03/22	6	121.25	1	123.00	121.00	5	1,761	0.28%
2019/03/21	6	121.83	4	122.75	122.00	2	1,721	0.12%
2019/03/20	11	117.91	3	115.50	118.50	8	1,631	0.49%
2019/03/19	1	108.00	0	0.00	108.00	1	1,557	0.06%
2019/03/15	9	108.33	3	109.67	106.50	6	1,545	0.39%
2019/03/14	0	0.00	1	106.00	107.00	-1	1,505	-0.07%
2019/03/11	2	105.75	2	106.25	104.50	0	1,498	0.00%
2019/03/08	1	99.00	1	100.50	102.00	0	1,493	0.00%
2019/03/07	11	102.59	2	106.75	102.00	9	1,523	0.59%
2019/03/06	1	109.00	0	0.00	106.50	1	1,513	0.07%
2019/02/26	0	0.00	1	110.00	104.50	-1	1,502	-0.07%
2019/02/25	1	104.00	0	0.00	103.50	1	1,452	0.07%
2019/02/22	0	0.00	1	104.00	103.50	-1	1,448	-0.07%
2019/02/21	1	104.00	1	105.50	103.50	0	1,446	0.00%
2019/02/20	0	0.00	2	105.50	104.50	-2	1,438	-0.14%
2019/02/19	1	108.00	4	106.50	105.50	-3	1,429	-0.21%
2019/02/14	1	104.50	1	106.00	103.50	0	1,358	0.00%
2019/02/13	1	108.50	0	0.00	104.50	1	1,363	0.07%
2019/02/11	1	102.00	1	102.50	102.00	0	1,307	0.00%
2019/01/29	5	102.00	1	105.00	101.00	4	1,278	0.31%
2019/01/28	0	0.00	0.1	99.80	99.00	-0.1	1,221	0.00%
2019/01/23	2	103.25	3	100.47	98.20	-1	1,153	-0.09%
2019/01/22	4	101.13	2	101.50	101.50	2	1,070	0.19%
2019/01/21	2	95.90	2	96.90	95.00	0	1,000	0.00%
2019/01/18	4	95.25	5.1	95.25	96.50	-1.1	984	-0.11%
2019/01/17	1	104.00	40	102.00	95.90	-39	934	-4.17%
2019/01/16	21	110.74	4	107.88	106.50	17	868	1.96%
2019/01/15	14	106.68	9.2	104.34	108.00	4.9	776	0.62%
2019/01/14	12	94.68	5	97.30	98.20	7	690	1.01%
2019/01/11	12	86.71	1	87.50	89.30	11	597	1.84%
2019/01/09	0	0.00	1	81.70	80.60	-1	574	-0.17%
2019/01/08	1	81.00	0	0.00	80.70	1	571	0.18%
2018/12/28	1	78.00	1	78.30	78.50	0	568	0.00%
2018/12/26	1	76.70	1	77.20	76.50	0	572	0.00%
2018/12/25	1	75.10	2	75.30	75.90	-1	583	-0.17%
2018/12/19	1	77.30	1	77.70	79.00	0	563	0.00%
2018/12/12	1	81.10	1	81.40	82.30	0	551	0.00%
2018/12/11	2	77.80	2	79.10	78.60	0	544	0.00%
2018/12/10	1	77.80	1	77.00	77.00	0	546	0.00%
2018/12/07	2	74.80	2	75.60	78.00	0	535	0.00%
2018/12/06	1	79.70	1	81.00	73.80	0	536	0.00%
2018/12/04	3	81.87	1	83.50	81.80	2	550	0.36%
2018/12/03	2	82.25	3	82.40	81.50	-1	549	-0.18%
2018/11/30	2	85.00	3	83.03	79.00	-1	538	-0.19%
2018/11/29	2	77.40	2	78.00	79.60	0	499	0.00%
2018/11/28	5	73.52	6	73.88	75.80	-1	488	-0.20%
2018/11/27	1	71.10	2	71.75	71.60	-1	477	-0.21%
2018/11/20	0	0.00	1	70.50	71.20	-1	450	-0.22%
2018/11/16	1	68.90	1	69.80	69.00	0	448	0.00%
2018/11/15	1	67.90	1	67.30	68.00	0	441	0.00%
2018/11/14	5	67.06	1	68.50	67.90	4	442	0.90%
2018/11/13	2	63.65	0	0.00	67.00	2	444	0.45%
2018/11/12	2	68.65	4	69.43	66.70	-2	446	-0.45%
2018/11/09	1	67.30	1	69.20	67.10	0	450	0.00%
2018/11/08	0	0.00	1	70.20	68.80	-1	451	-0.22%
2018/11/07	0	0.00	1	69.60	69.60	-1	453	-0.22%
2018/11/06	1	70.00	3	70.60	67.60	-2	459	-0.44%
2018/11/02	9	71.68	7	71.04	72.00	2	479	0.42%
2018/11/01	5	66.30	3	66.50	66.70	2	483	0.41%
2018/10/31	1	64.40	1	63.40	64.30	0	480	0.00%
2018/10/29	2	60.00	1	60.40	60.00	1	492	0.20%
2018/10/25	6	69.30	0	0.00	68.20	6	465	1.29%
2018/10/24	1	71.10	1	71.80	73.00	0	459	0.00%
2018/10/23	1	71.90	0	0.00	71.00	1	458	0.22%
2018/10/22	6	78.03	1	78.00	78.00	5	460	1.09%
2018/10/19	2	78.55	3	77.50	78.00	-1	459	-0.22%
2018/10/18	6	79.92	2	81.05	80.00	4	465	0.86%
2018/10/17	0	0.00	1	83.90	83.00	-1	463	-0.22%
2018/10/16	1	83.20	1	84.30	83.20	0	463	0.00%
2018/10/08	10	94.06	10	92.63	92.00	0	453	0.00%
2018/10/05	6	92.00	0	0.00	92.00	6	454	1.32%
2018/10/03	6	106.75	6	102.00	101.00	0	478	0.00%
2018/09/18	0	0.00	1	95.30	94.40	-1	500	-0.20%
2018/09/14	1	99.00	0	0.00	98.40	1	509	0.20%
2018/09/12	9	95.96	1	95.80	95.00	8	503	1.59%
2018/09/11	1	98.50	1	99.80	98.80	0	501	0.00%
2018/09/05	0	0.00	1	124.00	122.50	-1	480	-0.21%
2018/08/28	0	0.00	1	118.50	118.00	-1	528	-0.19%
2018/08/27	0	0.00	1	116.00	116.50	-1	530	-0.19%
2018/08/24	2	120.00	0	0.00	117.00	2	530	0.38%
2018/08/23	5	119.00	0	0.00	119.50	5	533	0.94%
2018/08/16	3	126.00	1	120.00	120.00	2	547	0.37%
2018/08/13	1	130.00	0	0.00	129.00	1	541	0.18%
2018/08/10	3	135.00	2	134.00	132.00	1	539	0.19%
2018/08/09	3	145.67	2	146.25	141.00	1	527	0.19%
2018/08/08	5	144.80	4	145.25	144.00	1	516	0.19%
2018/08/06	5	144.10	3	145.00	143.00	2	518	0.39%
2018/08/03	0	0.00	1	136.00	140.00	-1	541	-0.18%
2018/07/31	1	135.00	0	0.00	134.50	1	539	0.19%
2018/07/27	1	139.00	0	0.00	137.50	1	537	0.19%
2018/07/26	1	133.00	1	135.50	133.00	0	531	0.00%
2018/07/24	0	0.00	1	125.00	128.50	-1	515	-0.19%
2018/07/12	1	132.50	1	132.50	133.00	0	627	0.00%
2018/07/09	0	0.00	1	119.00	118.50	-1	686	-0.15%
2018/07/06	1	117.00	0	0.00	118.00	1	702	0.14%
2018/07/03	5	124.00	0	0.00	122.00	5	724	0.69%
2018/06/20	0	0.00	1	133.50	130.50	-1	1,301	-0.08%
2018/06/12	5	134.00	0	0.00	134.50	5	1,434	0.35%
2018/06/08	1	149.00	0	0.00	144.00	1	1,428	0.07%
2018/06/07	0	0.00	1	143.00	142.00	-1	1,412	-0.07%
2018/05/28	1	140.00	0	0.00	139.50	1	1,503	0.07%
2018/05/24	2	140.00	0	0.00	138.50	2	1,494	0.13%
2018/05/14	1	132.50	1	131.50	132.00	0	1,510	0.00%
2018/05/11	9	152.89	9	148.33	138.50	0	1,495	0.00%
2018/05/02	1	144.00	0	0.00	141.00	1	1,530	0.07%
2018/04/25	1	150.50	4	147.38	148.50	-3	1,517	-0.20%
2018/04/23	6	155.67	0	0.00	151.50	6	1,492	0.40%
2018/04/20	6	157.00	1	155.00	157.00	5	1,485	0.34%
2018/04/19	1	163.00	0	0.00	158.00	1	1,479	0.07%
2018/04/18	10	165.50	0	0.00	162.00	10	1,454	0.69%
2018/04/17	6	170.25	0	0.00	162.00	6	1,447	0.41%
2018/04/16	10	176.00	2	172.00	171.00	8	1,418	0.56%
2018/04/13	2	186.50	0	0.00	189.50	2	1,375	0.15%
2018/04/11	1	167.00	2	165.00	176.50	-1	1,359	-0.07%
2018/04/03	0	0.00	2	188.00	182.50	-2	1,345	-0.15%
2018/04/02	0	0.00	2	188.00	190.50	-2	1,340	-0.15%
2018/03/31	0	0.00	2	189.50	192.50	-2	1,364	-0.15%
2018/03/30	1	175.00	0	0.00	175.00	1	1,345	0.07%
2018/03/28	1	170.00	2	172.00	173.00	-1	1,349	-0.07%
2018/03/27	0	0.00	1	165.50	169.50	-1	1,264	-0.08%
2018/03/26	1	167.50	1	169.00	168.50	0	1,194	0.00%
2018/03/23	3	153.33	3	152.67	161.50	0	1,054	0.00%
2018/03/22	6	144.83	3	144.50	147.00	3	941	0.32%
2018/03/21	0	0.00	2	137.00	137.50	-2	840	-0.24%
2018/03/09	0	0.00	1	125.00	122.00	-1	773	-0.13%
2018/03/08	2	126.50	0	0.00	126.00	2	771	0.26%
2018/03/07	0	0.00	1	133.50	126.00	-1	758	-0.13%
2018/03/06	1	122.50	1	124.50	125.00	0	707	0.00%
2018/03/05	14	114.68	0	0.00	114.00	14	699	2.00%
2018/02/22	0	0.00	2	101.00	100.50	-2	733	-0.27%
2018/02/12	1	94.90	1	95.60	95.00	0	731	0.00%
2018/02/09	2	96.80	1	100.00	98.20	1	723	0.14%
2018/01/08	0	0.00	1	131.00	126.00	-1	575	-0.17%
2018/01/03	0	0.00	5	128.30	129.50	-5	557	-0.90%
2018/01/02	1	129.50	0	0.00	128.50	1	546	0.18%