晶心科 (6533)-元大-中壢券商分點個股進出

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
389.5
漲跌
▲4.0
漲幅
+1.04%
成交量
588張
產業
上市半導體類股
496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

晶心科 (6533)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3	390.83	2	391.25	389.50	1	1,521	0.07%
2024/04/23	2	380.75	1	385.00	385.50	1	1,675	0.06%
2024/04/22	0	380.00	1	379.00	376.50	-1	1,715	-0.06%
2024/04/19	1	389.94	0	0.00	389.50	1	1,724	0.06%
2024/04/18	1.3	393.75	2	397.51	393.00	-0.8	1,737	-0.04%
2024/04/17	7	400.28	4	401.77	401.00	3	1,798	0.17%
2024/04/16	2	406.00	2.3	399.99	405.00	-0.2	1,788	-0.01%
2024/04/15	9.2	408.12	10.1	409.89	406.50	-0.9	1,788	-0.05%
2024/04/12	4.2	432.83	4	427.75	422.00	0.2	1,797	0.01%
2024/04/11	1	424.50	1	438.00	438.50	0	1,788	0.00%
2024/04/10	1.1	426.84	1.1	428.02	427.00	0.1	1,788	0.00%
2024/04/09	1	430.00	1	423.00	422.50	0	1,796	0.00%
2024/04/08	0.1	427.61	0	430.00	423.00	0	1,807	0.00%
2024/04/03	0	430.50	0.5	429.00	431.50	-0.5	1,819	-0.03%
2024/04/02	5	432.50	2	431.75	430.00	3	1,835	0.16%
2024/04/01	1	428.00	2	429.25	432.50	-1	1,856	-0.05%
2024/03/29	2	431.00	2	429.50	429.00	0	1,899	0.00%
2024/03/28	1.1	430.72	2	425.00	424.50	-0.9	1,895	-0.05%
2024/03/27	1.1	434.43	1.1	429.62	431.00	0	1,898	0.00%
2024/03/26	9.1	439.37	8.4	442.63	436.00	0.7	1,897	0.03%
2024/03/25	4.2	463.11	5	457.60	453.00	-0.8	1,885	-0.04%
2024/03/22	0.2	448.67	0.1	448.00	449.00	0.2	1,853	0.01%
2024/03/21	1.2	430.18	2	439.50	439.00	-0.8	1,849	-0.04%
2024/03/20	1	427.00	2.2	424.32	422.00	-1.2	1,865	-0.06%
2024/03/19	1	428.46	0	0.00	421.50	1	1,896	0.05%
2024/03/18	2	427.50	2	430.25	429.00	0	1,908	0.00%
2024/03/15	4	426.62	3	424.67	428.00	1	1,922	0.05%
2024/03/14	1	424.13	0.2	425.17	424.00	0.9	1,968	0.04%
2024/03/13	2.9	430.00	0	425.00	423.00	2.9	1,974	0.15%
2024/03/12	1.1	454.46	1.1	449.33	446.00	0	1,968	0.00%
2024/03/11	1.1	453.53	1	452.00	450.50	0.1	1,995	0.01%
2024/03/08	0.2	466.54	0.1	456.81	453.50	0.1	2,004	0.01%
2024/03/07	7.1	481.48	0	0.00	470.50	7.1	2,012	0.35%
2024/03/06	7.6	480.51	9	483.28	480.50	-1.4	2,017	-0.07%
2024/03/05	4	512.00	4.2	513.71	512.00	-0.2	1,996	-0.01%
2024/03/04	14.1	511.01	13.1	512.96	510.00	1	2,020	0.05%
2024/03/01	2.1	501.07	2	497.25	501.00	0.1	2,036	0.00%
2024/02/29	7.3	496.47	7	495.64	496.50	0.3	2,049	0.01%
2024/02/27	8	491.06	6	494.23	485.50	2	2,097	0.10%
2024/02/26	3.4	490.39	2	489.25	490.00	1.4	2,223	0.06%
2024/02/23	8.2	488.59	6	499.33	486.50	2.2	2,338	0.09%
2024/02/22	13.3	496.53	12.1	506.82	495.00	1.3	2,398	0.05%
2024/02/21	3.2	505.82	2.1	523.57	505.00	1.2	2,441	0.05%
2024/02/20	3.3	524.89	5.1	523.51	522.00	-1.8	2,452	-0.07%
2024/02/19	11.4	528.81	10	540.10	528.00	1.4	2,438	0.06%
2024/02/16	43.4	552.25	45	557.20	552.00	-1.6	2,408	-0.07%
2024/02/15	0	0.00	4.4	547.46	556.00	-4.4	2,343	-0.19%
2024/02/05	35.1	506.84	43.3	528.59	506.00	-8.2	2,263	-0.36%
2024/02/02	20	524.85	22.6	509.52	523.00	-2.6	2,188	-0.12%
2024/02/01	10	490.50	8.2	493.37	490.00	1.8	2,086	0.09%
2024/01/31	30.2	495.39	32	499.41	494.50	-1.8	2,081	-0.09%
2024/01/30	6	492.08	5	489.10	492.50	1	2,058	0.05%
2024/01/29	2	471.00	4	482.13	492.50	-2	2,056	-0.10%
2024/01/26	2	475.00	1	473.50	472.00	1	2,039	0.05%
2024/01/25	1	484.49	0	0.00	478.00	1	2,041	0.05%
2024/01/24	11	482.73	16	487.63	482.00	-5	2,036	-0.25%
2024/01/23	6	493.17	17	491.47	493.00	-11	2,030	-0.54%
2024/01/22	5.2	487.07	6	486.83	487.00	-0.8	2,015	-0.04%
2024/01/19	10	481.30	10.2	491.19	481.50	-0.2	2,000	-0.01%
2024/01/18	33.2	491.80	33.2	493.62	488.50	0	1,972	0.00%
2024/01/17	56.1	490.97	59.1	507.93	489.50	-2.9	1,943	-0.15%
2024/01/16	12.2	491.81	10.2	482.08	495.00	2	1,791	0.11%
2024/01/15	5	480.70	5	475.60	481.00	0	1,752	0.00%
2024/01/12	11	472.01	9	477.83	471.00	2	1,750	0.12%
2024/01/11	2.3	490.46	7.1	488.79	485.50	-4.9	1,737	-0.28%
2024/01/10	0	473.50	0	0.00	478.00	0	1,678	0.00%
2024/01/09	4.1	476.88	2.5	475.20	477.50	1.6	1,703	0.09%
2024/01/08	6	471.33	4	476.27	471.00	2	1,719	0.11%
2024/01/05	4.1	465.52	6.1	468.13	471.00	-2	1,727	-0.12%
2024/01/04	3	462.10	1.1	456.60	455.00	2	1,724	0.11%
2024/01/03	3.1	462.73	2	469.00	462.50	1.1	1,737	0.06%
2024/01/02	5	475.59	5.3	472.72	476.00	-0.3	1,728	-0.01%
2023/12/29	5	480.20	5	478.30	480.00	0	1,716	0.00%
2023/12/28	2	477.24	4	471.63	478.00	-2	1,703	-0.12%
2023/12/27	13	473.42	13.1	474.05	473.50	0	1,696	0.00%
2023/12/26	12.3	468.27	4.1	472.53	471.50	8.2	1,681	0.49%
2023/12/25	0	452.07	0	452.21	453.00	0	1,652	0.00%
2023/12/22	3	453.00	1	450.00	451.00	2	1,663	0.12%
2023/12/21	1.1	450.22	1	451.50	450.50	0.1	1,663	0.00%
2023/12/20	2	460.96	2	454.50	454.00	0	1,666	0.00%
2023/12/19	2	457.50	3	454.34	454.50	-1	1,677	-0.06%
2023/12/18	5.3	459.84	7.7	460.96	456.00	-2.5	1,689	-0.15%
2023/12/15	10.3	463.83	10	473.10	463.00	0.3	1,685	0.02%
2023/12/14	17.2	479.51	15	486.07	479.00	2.2	1,674	0.13%
2023/12/13	5	480.40	6.3	478.70	481.00	-1.3	1,649	-0.08%
2023/12/12	10	479.30	7	478.71	478.50	3	1,673	0.18%
2023/12/11	31.7	476.60	25	482.76	475.00	6.7	1,672	0.40%
2023/12/08	11.1	464.55	10	467.55	464.00	1.1	1,634	0.07%
2023/12/07	13	463.50	11	467.09	462.50	2	1,630	0.12%
2023/12/06	14	474.82	14	471.61	476.00	0	1,629	0.00%
2023/12/05	6	459.17	6	462.67	458.00	0	1,600	0.00%
2023/12/04	14	467.61	18	473.47	467.00	-4	1,591	-0.25%
2023/12/01	8	482.81	9.1	487.98	481.50	-1	1,568	-0.07%
2023/11/30	19	493.39	19	497.45	493.50	0	1,545	0.00%
2023/11/29	24	501.46	23	492.32	504.00	1	1,515	0.06%
2023/11/28	19.1	491.87	17	489.91	498.00	2.1	1,482	0.14%
2023/11/27	13	474.58	13.1	485.78	473.50	-0.1	1,449	0.00%
2023/11/24	36	492.35	45.1	495.95	489.00	-9.1	1,450	-0.63%
2023/11/22	24.5	497.85	26.3	490.94	512.00	-1.8	1,292	-0.14%
2023/11/21	8.1	469.08	14.4	470.53	466.00	-6.3	1,181	-0.53%
2023/11/20	34	449.13	35.3	454.71	448.00	-1.3	1,121	-0.11%
2023/11/17	1.1	436.15	4.1	426.29	441.50	-3	1,082	-0.28%
2023/11/16	2.3	416.11	0.1	415.50	413.00	2.2	1,085	0.20%
2023/11/15	3.1	415.01	3	415.50	415.50	0.1	1,092	0.01%
2023/11/14	1	408.50	2.1	411.39	415.00	-1.1	1,131	-0.10%
2023/11/13	1	416.00	2	413.25	406.00	-1	1,137	-0.09%
2023/11/10	2	411.75	1	414.50	414.50	1	1,135	0.09%
2023/11/09	3	410.50	2	410.75	411.00	1	1,143	0.09%
2023/11/08	5	413.10	18	417.52	410.50	-13	1,149	-1.13%
2023/11/07	8	414.07	10	416.00	415.00	-2	1,167	-0.17%
2023/11/06	1.1	408.00	1	409.00	410.00	0.1	1,179	0.00%
2023/11/03	1	398.00	0	0.00	398.00	1	1,174	0.09%
2023/11/02	7	397.21	4	397.00	396.50	3	1,182	0.25%
2023/11/01	5	390.60	3	391.33	389.50	2	1,185	0.17%
2023/10/31	0	400.00	1	401.50	386.00	-1	1,191	-0.08%
2023/10/30	1	405.00	0	0.00	405.00	1	1,203	0.08%
2023/10/27	1	395.50	1	392.50	392.00	0	1,212	0.00%
2023/10/26	2.1	397.35	1.2	402.96	396.00	0.9	1,252	0.07%
2023/10/25	3.2	407.33	2	406.76	412.00	1.1	1,263	0.09%
2023/10/24	0	388.00	0	388.00	388.50	0	1,255	0.00%
2023/10/23	2	394.25	1	393.00	390.00	1	1,275	0.08%
2023/10/20	1	396.00	0.1	400.00	398.50	0.9	1,330	0.06%
2023/10/19	2	407.50	2.1	409.44	407.50	-0.1	1,386	0.00%
2023/10/18	4	402.52	5	406.40	402.50	-1	1,389	-0.07%
2023/10/17	10	411.08	9.3	418.65	411.00	0.8	1,395	0.06%
2023/10/16	19.1	408.11	19	417.45	408.00	0.1	1,390	0.01%
2023/10/13	1	408.99	0	0.00	412.50	1	1,374	0.07%
2023/10/12	0	0.00	1	394.98	400.00	-1	1,359	-0.07%
2023/10/11	1.1	392.03	0.1	394.00	388.00	1	1,362	0.07%
2023/10/04	1	404.00	2	401.50	404.00	-1	1,403	-0.07%
2023/10/03	2	408.24	4	406.00	402.00	-2	1,415	-0.14%
2023/10/02	4	404.12	4.2	401.74	404.00	-0.2	1,420	-0.01%
2023/09/28	2	393.00	4.2	393.60	396.00	-2.2	1,438	-0.15%
2023/09/27	3.2	381.92	1.2	381.83	379.50	2	1,455	0.13%
2023/09/26	3	389.67	1	390.00	388.00	2	1,461	0.14%
2023/09/25	5	391.70	4	394.00	391.50	1	1,473	0.07%
2023/09/22	9.1	395.12	8	393.44	395.50	1.1	1,479	0.07%
2023/09/21	3	411.33	3.1	408.21	404.50	-0.1	1,475	0.00%
2023/09/20	4.1	406.41	9	397.50	406.50	-4.9	1,468	-0.34%
2023/09/19	1.5	401.73	1	404.50	400.00	0.5	1,469	0.03%
2023/09/18	2.1	415.07	1	416.50	414.00	1.1	1,468	0.08%
2023/09/15	27	423.57	29	435.03	422.50	-2	1,477	-0.14%
2023/09/14	3	424.50	3.1	421.84	424.50	-0.1	1,452	0.00%
2023/09/13	17	414.88	4	412.50	414.00	13	1,456	0.89%
2023/09/12	0.1	401.50	2	414.50	417.00	-2	1,486	-0.13%
2023/09/11	1	402.06	0.2	405.00	400.00	0.8	1,547	0.05%
2023/09/08	1	412.01	1.1	412.14	414.00	-0.1	1,558	-0.01%
2023/09/07	3	422.17	1	420.50	417.00	2	1,607	0.12%
2023/09/05	1	425.99	1	424.00	426.50	0	1,623	0.00%
2023/09/04	3	431.83	2	429.25	427.50	1	1,644	0.06%
2023/09/01	1	427.00	0	0.00	425.50	1	1,644	0.06%
2023/08/31	3	420.17	3.1	420.95	420.00	-0.1	1,651	0.00%
2023/08/30	6.1	428.30	6	432.83	427.00	0.1	1,649	0.00%
2023/08/29	0	416.75	1	411.13	419.00	-1	1,634	-0.06%
2023/08/28	16.1	422.21	15	434.15	422.00	1	1,622	0.06%
2023/08/25	0	0.00	0.1	443.00	445.00	-0.1	1,610	0.00%
2023/08/24	13	439.69	12.2	445.92	438.50	0.8	1,616	0.05%
2023/08/23	20.1	443.60	20.3	438.70	444.50	-0.2	1,632	-0.01%
2023/08/22	0.4	440.15	3.3	429.73	442.00	-2.9	1,649	-0.18%
2023/08/21	5.1	416.14	3.2	418.41	416.00	1.9	1,685	0.11%
2023/08/18	22	417.23	22.3	434.13	416.00	-0.3	1,705	-0.01%
2023/08/17	2.5	412.83	3	416.98	419.00	-0.6	1,749	-0.03%
2023/08/16	2.1	399.97	4	395.25	400.00	-1.9	1,798	-0.11%
2023/08/15	3	408.80	2	404.79	401.50	1	1,869	0.05%
2023/08/14	3	409.98	2	399.51	412.50	1	1,881	0.05%
2023/08/11	12	406.76	4	409.25	412.50	8	1,901	0.42%
2023/08/10	4.6	391.75	16	390.09	389.50	-11.4	1,886	-0.60%
2023/08/09	2	415.00	3	418.33	415.00	-1	1,876	-0.05%
2023/08/08	5.1	422.56	6	428.33	422.50	-0.9	1,874	-0.05%
2023/08/07	0.1	436.37	0	0.00	434.00	0.1	1,875	0.01%
2023/08/04	0.1	425.93	1	424.50	425.00	-0.9	1,877	-0.05%
2023/08/02	6.1	438.89	6	438.59	426.00	0	1,884	0.00%
2023/08/01	7.1	451.08	6.1	457.98	449.00	0.9	1,877	0.05%
2023/07/31	31.2	464.91	26	473.28	458.50	5.1	1,881	0.27%
2023/07/28	3	464.44	4	448.75	470.00	-1	1,857	-0.05%
2023/07/27	6	455.08	5	459.08	455.00	1	1,868	0.05%
2023/07/26	14.4	460.21	13.1	472.56	458.00	1.3	1,875	0.07%
2023/07/25	25	481.34	22.1	495.38	478.50	2.9	1,876	0.16%
2023/07/24	5	486.28	7.1	474.69	484.00	-2.1	1,838	-0.11%
2023/07/21	4.2	448.44	4.1	437.55	446.00	0.2	1,795	0.01%
2023/07/20	3.1	450.12	4.1	454.54	450.00	-1	1,835	-0.05%
2023/07/19	6.2	464.41	5.1	466.76	459.50	1.1	1,862	0.06%
2023/07/18	2	463.47	1.3	462.00	455.00	0.7	1,890	0.04%
2023/07/17	5.1	466.61	4.3	473.23	466.00	0.8	1,910	0.04%
2023/07/14	4.5	475.97	3.4	474.71	477.00	1.1	1,910	0.06%
2023/07/13	6.5	470.52	3	471.51	466.00	3.5	1,930	0.18%
2023/07/12	5	462.02	6	472.00	462.00	-1	1,925	-0.05%
2023/07/11	2	471.50	2.2	472.14	471.50	-0.2	1,926	-0.01%
2023/07/10	2.3	461.32	4	464.00	461.00	-1.7	1,945	-0.09%
2023/07/07	7	468.94	6	469.50	468.50	1	1,950	0.05%
2023/07/06	6	477.44	6	486.33	477.50	0	1,978	0.00%
2023/07/05	13	490.60	14	469.61	490.00	-1	1,972	-0.05%
2023/07/04	5	478.06	3	467.83	478.00	2	1,969	0.10%
2023/07/03	6.1	471.57	4	475.75	471.00	2.1	1,978	0.11%
2023/06/30	8	475.76	8.1	476.27	475.50	-0.1	1,972	0.00%
2023/06/29	0.1	489.61	0	0.00	482.50	0.1	1,973	0.00%
2023/06/28	1.1	485.44	0	0.00	478.50	1.1	1,976	0.05%
2023/06/27	0	487.00	1.1	489.05	479.50	-1.1	2,014	-0.05%
2023/06/26	0.1	497.04	0	0.00	488.00	0.1	2,055	0.00%
2023/06/21	2	510.02	2	509.00	505.00	0	2,193	0.00%
2023/06/20	0	523.00	0.1	523.00	518.00	-0.1	2,249	0.00%
2023/06/19	11	531.00	12	531.67	531.00	-1	2,290	-0.04%
2023/06/16	31	527.87	28	532.79	527.00	3	2,333	0.13%
2023/06/15	56	529.59	56.1	527.37	531.00	-0.1	2,312	0.00%
2023/06/14	12	511.67	12	504.84	513.00	0	2,313	0.00%
2023/06/13	18	507.19	18.2	501.37	509.00	-0.2	2,348	-0.01%
2023/06/12	0.1	470.04	1	480.50	480.50	-0.9	2,376	-0.04%
2023/06/09	2	467.76	0.1	471.00	463.00	1.9	2,440	0.08%
2023/06/08	2.1	472.50	3.1	481.13	465.00	-1	2,478	-0.04%
2023/06/07	5.1	491.99	5	491.30	491.00	0.1	2,483	0.01%
2023/06/06	0	492.90	1.1	494.11	495.00	-1.1	2,558	-0.04%
2023/06/05	0	492.00	0	0.00	493.00	0	2,588	0.00%
2023/06/02	13.1	491.08	14	502.18	491.50	-0.9	2,627	-0.03%
2023/06/01	9.2	499.81	9.1	495.45	500.00	0.1	2,639	0.01%
2023/05/31	2.1	501.00	2.3	507.16	501.00	-0.2	2,679	-0.01%
2023/05/30	22.4	507.99	22	508.18	509.00	0.4	2,721	0.01%
2023/05/29	24	511.79	24	512.50	511.00	0	2,780	0.00%
2023/05/26	15	501.25	14	501.89	501.00	1	2,823	0.04%
2023/05/25	83	497.86	86	505.42	496.00	-3	2,836	-0.10%
2023/05/24	21.3	493.92	19	488.13	496.50	2.3	2,802	0.08%
2023/05/23	69.1	493.49	70	493.24	494.00	-0.9	2,806	-0.03%
2023/05/22	51	475.05	46	483.49	476.50	5	2,753	0.18%
2023/05/19	12.2	479.89	15.1	471.63	485.00	-3	2,721	-0.11%
2023/05/18	35.1	448.26	38	450.14	448.50	-2.9	2,683	-0.11%
2023/05/17	6	446.50	9.1	437.57	446.50	-3.1	2,688	-0.11%
2023/05/16	4.1	427.89	1	429.93	427.00	3	2,704	0.11%
2023/05/15	1	422.00	1	421.50	419.50	0	2,759	0.00%
2023/05/12	1	435.97	0	0.00	433.00	1	2,828	0.04%
2023/05/11	10	437.40	10	438.80	435.50	0	2,980	0.00%
2023/05/10	6.3	435.81	6	437.42	435.00	0.3	3,083	0.01%
2023/05/09	4	444.25	6	443.83	445.00	-2	3,100	-0.06%
2023/05/08	10.3	441.26	8.1	446.00	438.00	2.3	3,118	0.07%
2023/05/05	8	445.25	7	436.71	447.00	1	3,229	0.03%
2023/05/04	16.1	435.35	18	436.67	434.50	-2	3,262	-0.06%
2023/05/03	25.7	442.00	25	447.62	441.50	0.7	3,301	0.02%
2023/05/02	7	458.79	10	459.00	463.00	-3	3,318	-0.09%
2023/04/28	30	454.67	30	460.00	453.50	0	3,354	0.00%
2023/04/27	14	445.93	15	443.90	446.50	-1	3,366	-0.03%
2023/04/26	28.4	440.53	32.4	440.01	441.50	-4	3,392	-0.12%
2023/04/25	38	444.71	32.1	452.83	442.00	5.9	3,418	0.17%
2023/04/24	17.8	460.51	15	465.87	458.00	2.8	3,429	0.08%
2023/04/21	43.3	476.27	48	476.68	477.00	-4.7	3,520	-0.13%
2023/04/20	15	478.71	14	485.18	477.50	1	3,595	0.03%
2023/04/19	10	499.95	11	497.77	497.50	-1	3,719	-0.03%
2023/04/18	31	501.68	23	512.13	498.00	8	3,756	0.21%
2023/04/17	12	509.92	12	505.42	510.00	0	3,814	0.00%
2023/04/14	15	500.20	21.1	500.98	501.00	-6.1	3,833	-0.16%
2023/04/13	28.2	496.09	21	501.83	493.00	7.2	3,863	0.19%
2023/04/12	15	510.33	14	511.64	509.00	1	3,895	0.03%
2023/04/11	30.2	509.43	28	509.46	510.00	2.2	3,927	0.06%
2023/04/10	11	521.19	19	523.74	521.00	-8	3,962	-0.20%
2023/04/07	11	513.27	12	509.83	514.00	-1	3,993	-0.03%
2023/04/06	29.3	509.61	30	506.63	511.00	-0.7	4,026	-0.02%
2023/03/31	12.1	516.22	5	519.80	519.00	7.1	4,074	0.17%
2023/03/30	6	519.66	9	517.24	514.00	-3	4,123	-0.07%
2023/03/29	5.1	519.36	5	512.03	512.00	0.1	4,179	0.00%
2023/03/28	9.1	537.71	6	527.17	519.00	3.1	4,290	0.07%
2023/03/27	14.1	562.69	14	553.29	545.00	0.1	4,302	0.00%
2023/03/24	86.1	561.39	86	565.14	560.00	0.1	4,306	0.00%
2023/03/23	68	544.56	63	543.13	546.00	5	4,276	0.12%
2023/03/22	35.1	540.94	30	545.07	540.00	5.1	4,337	0.12%
2023/03/21	57	547.28	57	553.26	547.00	0	4,336	0.00%
2023/03/20	11	561.27	11	563.18	561.00	0	4,369	0.00%
2023/03/17	35	558.17	40	559.75	558.00	-5	4,412	-0.11%
2023/03/16	60.2	547.16	64	550.20	547.00	-3.8	4,363	-0.09%
2023/03/15	33	554.27	29.1	567.18	552.00	4	4,380	0.09%
2023/03/14	47	549.49	46.1	574.24	547.00	0.9	4,341	0.02%
2023/03/13	41	563.56	40	556.83	565.00	1	4,326	0.02%
2023/03/10	13	554.08	14.2	559.88	555.00	-1.2	4,320	-0.03%
2023/03/09	53.2	568.87	54	566.06	568.00	-0.8	4,341	-0.02%
2023/03/08	14	580.50	13	573.87	579.00	1	4,302	0.02%
2023/03/07	18.1	573.95	15.1	570.05	573.00	3	4,335	0.07%
2023/03/06	22	568.18	25	569.48	566.00	-3	4,367	-0.07%
2023/03/03	39.3	564.98	40.1	568.24	564.00	-0.8	4,470	-0.02%
2023/03/02	56.2	564.55	56	565.25	564.00	0.2	4,539	0.00%
2023/03/01	18.1	550.71	21.3	544.94	565.00	-3.2	4,557	-0.07%
2023/02/24	115.1	535.48	114	542.02	538.00	1.1	4,583	0.02%	大買/大賣/
2023/02/23	20.1	544.55	22.1	533.30	541.00	-2	4,613	-0.04%
2023/02/22	34.5	515.99	32.1	518.71	517.00	2.4	4,770	0.05%
2023/02/21	18.1	539.31	17	539.88	538.00	1.1	4,852	0.02%
2023/02/20	22.1	544.88	22	555.00	543.00	0.1	4,907	0.00%
2023/02/17	31	553.87	31	555.35	553.00	0	4,970	0.00%
2023/02/16	19.1	567.95	17	563.53	568.00	2.1	5,071	0.04%
2023/02/15	1	561.98	2	557.00	553.00	-1	5,100	-0.02%
2023/02/14	38.1	560.65	40	568.73	560.00	-1.9	5,201	-0.04%
2023/02/13	62	570.37	58	579.64	566.00	4	5,217	0.08%
2023/02/10	92	581.97	90	584.47	582.00	2	5,251	0.04%
2023/02/09	108	597.33	107.1	589.16	597.00	0.9	5,284	0.02%	大買/大賣/
2023/02/08	61.1	572.77	67.1	564.09	571.00	-6	5,256	-0.11%
2023/02/07	15	547.20	11	541.73	550.00	4	5,222	0.08%
2023/02/06	30	538.77	32	541.69	538.00	-2	5,240	-0.04%
2023/02/03	140	556.67	137.5	565.60	556.00	2.5	5,277	0.05%	大買/大賣/
2023/02/02	23.5	549.53	23.1	548.97	549.00	0.4	5,271	0.01%
2023/02/01	44	539.95	44.2	543.19	540.00	-0.2	5,400	0.00%
2023/01/31	34.2	524.91	36	523.42	525.00	-1.9	5,494	-0.03%
2023/01/30	35	541.71	31.3	549.94	539.00	3.7	5,581	0.07%
2023/01/17	28	533.54	38.4	525.11	535.00	-10.4	5,603	-0.19%
2023/01/16	14.4	525.26	16	523.57	528.00	-1.6	5,654	-0.03%
2023/01/13	33	517.88	30	521.90	517.00	3	5,706	0.05%
2023/01/12	6.3	517.41	7	518.71	516.00	-0.7	5,748	-0.01%
2023/01/11	59	515.19	52	524.88	513.00	7	5,809	0.12%
2023/01/10	107.1	546.24	111	551.29	549.00	-3.9	5,774	-0.07%	大買/大賣/
2023/01/09	50	544.54	51	527.00	552.00	-1	5,748	-0.02%
2023/01/06	9	493.33	12	499.67	502.00	-3	5,734	-0.05%
2023/01/05	95	489.85	94	508.10	487.00	1	5,835	0.02%
2023/01/04	30	519.13	28	520.43	518.00	2	5,888	0.03%
2023/01/03	17	518.41	16	510.50	522.00	1	5,933	0.02%
2022/12/30	71	498.89	69	502.18	497.50	2	5,963	0.03%
2022/12/29	25	492.80	24	479.96	493.50	1	6,004	0.02%
2022/12/28	77	481.92	77	485.27	483.00	0	6,087	0.00%
2022/12/27	27	500.13	28	486.79	503.00	-1	6,072	-0.02%
2022/12/26	60	478.83	72	484.66	481.00	-12	6,097	-0.20%
2022/12/23	69	494.78	67	496.61	494.50	2	6,201	0.03%
2022/12/22	37	507.81	36	521.50	503.00	1	6,289	0.02%
2022/12/21	13	518.54	12	517.67	515.00	1	6,368	0.02%
2022/12/20	120	513.58	112	541.98	511.00	8	6,422	0.12%	大買/大賣/
2022/12/19	35	539.37	35	521.31	542.00	0	6,365	0.00%
2022/12/16	33	527.85	37	521.70	530.00	-4	6,437	-0.06%
2022/12/15	139	535.18	131	541.60	538.00	8	6,446	0.12%	大買/大賣/
2022/12/14	61.1	545.01	57.1	528.53	544.00	4	6,370	0.06%
2022/12/13	51	513.39	52	518.63	510.00	-1	6,304	-0.02%
2022/12/12	58	512.43	57	528.56	510.00	1	6,302	0.02%
2022/12/09	38	533.84	37	528.70	536.00	1	6,315	0.02%
2022/12/08	15	517.47	14	513.14	518.00	1	6,358	0.02%
2022/12/07	45	510.60	45	519.84	510.00	0	6,451	0.00%
2022/12/06	21	530.81	20	531.90	529.00	1	6,516	0.02%
2022/12/05	43.1	531.18	44	543.41	530.00	-0.9	6,556	-0.01%
2022/12/02	16	535.56	15	533.00	537.00	1	6,606	0.02%
2022/12/01	33	533.27	39	539.56	531.00	-6	6,698	-0.09%
2022/11/30	29	530.90	29	531.28	529.00	0	6,779	0.00%
2022/11/29	97	527.71	94	529.11	527.00	3	6,966	0.04%
2022/11/28	4	541.25	3	543.67	537.00	1	7,051	0.01%
2022/11/25	78	541.12	78	561.95	538.00	0	7,098	0.00%
2022/11/24	54	575.39	59	556.44	581.00	-5	7,073	-0.07%
2022/11/23	50	538.90	47.2	538.90	539.00	2.8	7,058	0.04%
2022/11/22	79	528.04	82	535.20	527.00	-3	7,123	-0.04%
2022/11/21	72	555.28	67	566.84	552.00	5	7,219	0.07%
2022/11/18	130	574.18	131.1	547.62	562.00	-1.1	7,268	-0.02%	大買/大賣/
2022/11/17	131	531.28	136	533.46	532.00	-5	7,116	-0.07%	大買/大賣/
2022/11/16	63	522.21	60.1	522.43	523.00	2.9	7,025	0.04%
2022/11/15	72	518.83	72	515.03	520.00	0	6,980	0.00%
2022/11/14	100.1	514.85	119.3	504.24	520.00	-19.3	6,947	-0.28%	大賣/
2022/11/11	5	477.90	14.5	485.81	489.50	-9.5	6,913	-0.14%
2022/11/10	89	439.11	74.2	428.24	445.00	14.8	6,926	0.21%
2022/11/09	43	422.06	43	419.12	422.50	0	6,851	0.00%
2022/11/08	96	413.56	97	425.18	411.50	-1	6,930	-0.01%
2022/11/07	129	416.41	126.1	414.23	415.00	2.9	6,921	0.04%	大買/大賣/
2022/11/04	103	406.45	103	399.55	406.50	0	6,847	0.00%	大買/大賣/
2022/11/03	82	386.68	79	384.86	387.00	3	6,734	0.04%
2022/11/02	30	380.87	36	377.99	381.00	-6	6,690	-0.09%
2022/11/01	58	378.10	60	375.17	380.00	-2	6,717	-0.03%
2022/10/31	60	373.03	59	372.24	373.00	1	6,735	0.01%
2022/10/28	151	361.54	148	366.82	358.00	3	6,629	0.05%	大買/大賣/
2022/10/27	75	349.65	75	336.00	361.50	0	6,457	0.00%
2022/10/26	43	324.89	45	320.36	335.00	-2	6,315	-0.03%
2022/10/25	47	334.56	47	332.45	335.00	0	6,187	0.00%
2022/10/24	12	340.46	14.3	341.35	333.50	-2.3	6,131	-0.04%
2022/10/21	61	319.18	61	330.57	319.50	0	6,052	0.00%
2022/10/20	50	337.13	51	336.27	337.50	-1	5,961	-0.02%
2022/10/19	97	340.99	96.1	347.79	339.00	0.9	5,876	0.01%
2022/10/18	89	349.98	88	357.02	350.00	1	5,752	0.02%
2022/10/17	27	352.05	28	354.25	356.00	-1	5,667	-0.02%
2022/10/14	11	371.28	12	371.29	370.00	-1	5,597	-0.02%
2022/10/13	6.1	354.50	10	357.20	352.00	-3.9	5,499	-0.07%
2022/10/12	13	347.37	9	349.00	344.00	4	5,359	0.08%
2022/10/11	8.2	381.91	5	378.60	371.50	3.2	5,257	0.06%
2022/10/07	130	410.73	127	407.61	412.50	3	5,177	0.06%	大買/大賣/
2022/10/06	72	418.67	82.1	408.72	420.00	-10.1	5,102	-0.20%
2022/10/05	122	402.03	125	407.92	402.00	-3	5,007	-0.06%	大買/大賣/
2022/10/04	54	394.87	56	395.59	394.00	-2	4,884	-0.04%
2022/10/03	87	385.58	83	390.54	385.00	4	4,823	0.08%
2022/09/30	18	392.47	11	387.77	394.50	7	4,760	0.15%
2022/09/29	23.1	415.05	29	418.59	402.00	-5.9	4,602	-0.13%
2022/09/28	174	394.56	163	409.17	394.50	11	4,445	0.25%	大買/大賣/
2022/09/27	79	415.28	81	397.40	423.00	-2	4,314	-0.05%
2022/09/26	17	397.79	20	399.13	392.50	-3	4,198	-0.07%
2022/09/23	142	406.35	145	424.21	406.50	-3	4,145	-0.07%	大買/大賣/
2022/09/22	37	423.27	36	417.58	425.00	1	4,023	0.02%
2022/09/21	40.1	416.69	41	418.09	416.00	-0.9	3,962	-0.02%
2022/09/20	42	422.12	43.1	416.00	423.50	-1.1	3,923	-0.03%
2022/09/19	66.1	409.83	65	413.15	407.50	1.1	3,870	0.03%
2022/09/16	89.2	420.50	88.1	423.82	419.50	1.1	3,831	0.03%
2022/09/15	131	416.63	133	422.37	416.50	-2	3,744	-0.05%	大買/大賣/
2022/09/14	77.1	417.54	78	403.34	425.50	-0.9	3,655	-0.03%
2022/09/13	155.1	405.44	158	414.61	404.50	-2.9	3,544	-0.08%	大買/大賣/
2022/09/12	73	398.49	68	399.93	400.00	5	3,411	0.15%
2022/09/08	112	399.67	111	396.08	400.50	1	3,332	0.03%	大買/大賣/
2022/09/07	19	388.63	28	396.98	388.50	-9	3,223	-0.28%
2022/09/06	137	389.80	130.5	400.28	390.50	6.6	3,093	0.21%	大買/大賣/
2022/09/05	184	407.39	181	411.19	403.00	3	2,970	0.10%	大買/大賣/
2022/09/02	76	401.70	93.1	389.66	408.00	-17.1	2,753	-0.62%
2022/09/01	100	374.30	91	383.64	371.00	9	2,593	0.35%
2022/08/31	75	379.29	72	377.54	380.00	3	2,468	0.12%
2022/08/30	155	373.15	154	375.27	371.50	1	2,368	0.04%	大買/大賣/
2022/08/29	19	368.97	12.1	365.02	375.00	6.9	2,265	0.30%
2022/08/26	43.5	365.63	49.1	369.79	363.00	-5.6	2,129	-0.26%
2022/08/25	37	351.35	39.5	337.24	356.00	-2.5	1,937	-0.13%
2022/08/24	33	322.40	27	315.63	324.00	6	1,797	0.33%
2022/08/23	34	308.10	32	308.36	308.50	2	1,739	0.12%
2022/08/22	20	310.75	23	314.48	311.00	-3	1,711	-0.18%
2022/08/19	70	319.31	70	326.82	318.00	0	1,672	0.00%
2022/08/18	48	326.58	50.1	316.78	325.00	-2.1	1,608	-0.13%
2022/08/17	34	319.41	38	308.39	324.00	-4	1,520	-0.26%
2022/08/16	44	308.55	43	308.28	308.50	1	1,454	0.07%
2022/08/15	133	307.92	128.1	305.29	311.00	4.9	1,408	0.35%	大買/大賣/
2022/08/12	61	285.40	57.1	276.83	293.50	3.9	1,321	0.30%
2022/08/11	18	267.78	21.3	260.40	267.00	-3.3	1,245	-0.26%
2022/08/10	28	249.11	27	247.30	250.50	1	1,216	0.08%
2022/08/09	65	254.50	63	252.39	256.00	2	1,224	0.16%
2022/08/08	32	270.22	28.1	265.14	261.50	3.9	1,206	0.33%
2022/08/05	96.1	258.13	94	263.29	257.50	2.1	1,151	0.18%
2022/08/04	1	260.00	5	260.80	262.00	-4	1,092	-0.37%
2022/08/03	1	237.50	2	239.00	238.50	-1	1,085	-0.09%
2022/08/02	5	239.00	4	243.63	239.00	1	1,092	0.09%
2022/08/01	5	253.00	5.1	257.57	253.00	-0.1	1,088	0.00%
2022/07/29	23	264.11	22	266.57	264.50	1	1,086	0.09%
2022/07/28	2.1	260.94	2	261.00	256.50	0.1	1,087	0.00%
2022/07/27	2	257.25	2	261.00	264.00	0	1,098	0.00%
2022/07/25	2	265.25	1	267.00	267.00	1	1,112	0.09%
2022/07/22	7	267.86	6	269.50	267.00	1	1,138	0.09%
2022/07/21	24	269.15	24	264.96	270.00	0	1,143	0.00%
2022/07/20	1.1	252.19	3.1	264.12	263.50	-2.1	1,136	-0.18%
2022/07/19	2.1	243.57	2.5	250.78	243.50	-0.4	1,106	-0.04%
2022/07/18	3.1	254.01	1.2	253.42	253.00	1.9	1,100	0.17%
2022/07/15	0.5	245.36	1	240.00	247.50	-0.5	1,058	-0.05%
2022/07/14	1	229.50	2	234.25	239.50	-1	1,052	-0.10%
2022/07/13	0	0.00	1	237.00	238.00	-1	1,043	-0.10%
2022/07/12	2	230.75	0	232.00	225.00	2	1,036	0.19%
2022/07/11	1	243.01	1	242.50	245.00	0	1,033	0.00%
2022/07/08	0.2	249.00	0	0.00	248.00	0.2	1,035	0.02%
2022/07/07	1	231.50	2	240.25	245.00	-1	1,029	-0.10%
2022/07/06	2	245.00	2	233.50	231.50	0	1,029	0.00%
2022/07/05	2.1	242.00	2	242.25	245.00	0.1	1,029	0.01%
2022/07/04	0	0.00	1	237.50	239.00	-1	1,020	-0.10%
2022/07/01	5.1	246.57	7	250.07	237.00	-1.9	1,016	-0.18%
2022/06/30	0.1	257.50	2	256.00	251.50	-1.9	1,000	-0.19%
2022/06/28	3	272.83	2	272.50	271.50	1	994	0.10%
2022/06/27	11	276.68	11.1	271.74	277.00	-0.1	1,004	-0.01%
2022/06/24	7	268.57	7.1	268.11	265.50	-0.1	993	-0.01%
2022/06/23	1.2	263.33	4	265.00	257.50	-2.8	987	-0.28%
2022/06/21	2	272.25	2	274.50	277.00	0	950	0.00%
2022/06/20	0	0.00	2.2	278.35	269.50	-2.2	940	-0.23%
2022/06/17	0	294.50	0.1	291.00	291.50	-0.1	934	-0.01%
2022/06/16	0.1	309.89	0.3	309.98	296.00	-0.2	932	-0.02%
2022/06/15	1.2	306.25	1	305.00	307.00	0.2	933	0.02%
2022/06/14	0	0.00	0.1	295.00	301.50	-0.1	944	-0.01%
2022/06/13	0	303.50	0.4	306.34	300.50	-0.4	944	-0.04%
2022/06/10	5.1	322.01	0	0.00	322.50	5.1	950	0.54%
2022/06/09	1.1	325.06	1	326.00	327.00	0.1	953	0.01%
2022/06/08	3.1	335.52	3.1	324.85	322.50	0	959	0.00%
2022/06/06	1	334.90	1.1	330.75	333.50	-0.1	962	-0.01%
2022/06/02	2	333.00	2.1	344.62	333.00	-0.1	969	-0.01%
2022/06/01	3.1	357.04	4	351.63	349.00	-0.9	974	-0.10%
2022/05/31	1.4	341.64	1	336.00	343.00	0.4	957	0.04%
2022/05/30	1.4	333.73	1	339.50	339.50	0.4	961	0.04%
2022/05/27	0	0.00	10.1	327.00	327.00	-10.1	964	-1.05%
2022/05/26	3	323.67	2.2	320.93	318.50	0.8	970	0.08%
2022/05/25	9	321.06	4	324.13	324.00	5	979	0.51%
2022/05/24	7.1	319.71	12	327.75	317.00	-4.9	986	-0.49%
2022/05/23	12.1	335.51	7	342.07	334.00	5.1	975	0.52%
2022/05/20	56	345.02	48	356.82	343.00	8	974	0.82%
2022/05/19	3.1	339.67	4	339.63	346.00	-0.9	925	-0.10%
2022/05/18	21	339.05	20	340.70	338.50	1	914	0.11%
2022/05/17	4	338.25	4	341.50	343.50	0	903	0.00%
2022/05/16	12	325.83	12	331.79	323.50	0	891	0.00%
2022/05/13	6	324.33	6	333.08	322.50	0	878	0.00%
2022/05/12	15	337.13	14	335.96	326.50	1	870	0.11%
2022/05/11	4	329.00	5	325.20	329.00	-1	848	-0.12%
2022/05/10	3	327.17	1	327.50	331.50	2	856	0.23%
2022/05/09	1	317.00	1	315.00	317.00	0	862	0.00%
2022/05/06	2	330.00	4	323.75	330.00	-2	874	-0.23%
2022/05/05	14	336.50	15	337.27	337.00	-1	888	-0.11%
2022/05/04	11	325.32	9	321.94	326.00	2	903	0.22%
2022/05/03	3	305.33	3	307.17	308.50	0	939	0.00%
2022/04/29	16	297.16	14	297.61	297.00	2	959	0.21%
2022/04/28	29	289.05	30	288.17	288.50	-1	968	-0.10%
2022/04/27	4	299.25	4	293.38	299.50	0	953	0.00%
2022/04/26	21	310.19	21	320.60	308.50	0	949	0.00%
2022/04/25	1	333.00	10	334.00	333.00	-9	953	-0.94%
2022/04/21	1	369.00	1	368.01	371.50	0	980	0.00%
2022/04/20	1	370.50	1	367.50	368.00	0	1,000	0.00%
2022/04/19	12	369.33	2	365.50	365.50	10	1,051	0.95%
2022/04/18	1	370.00	2	362.06	363.00	-1	1,093	-0.10%
2022/04/15	0	371.00	1	366.50	366.50	-1	1,102	-0.09%
2022/04/14	2	387.75	2	384.50	382.50	0	1,124	0.00%
2022/04/13	2	379.75	2	380.00	381.00	0	1,139	0.00%
2022/04/11	2	401.50	3.2	383.31	383.00	-1.2	1,132	-0.11%
2022/04/08	1	402.50	1	395.50	395.00	0	1,130	0.00%
2022/04/07	0	0.00	1	403.50	400.00	-1	1,134	-0.09%
2022/04/01	4	405.63	3	393.50	413.00	1	1,153	0.09%
2022/03/31	3	407.00	0	0.00	405.00	3	1,165	0.26%
2022/03/30	1	417.00	3	422.00	414.00	-2	1,185	-0.17%
2022/03/28	0	396.50	1	402.00	402.00	-1	1,191	-0.08%
2022/03/25	1	418.99	1	411.00	410.00	0	1,200	0.00%
2022/03/24	3	414.17	0	0.00	413.50	3	1,205	0.25%
2022/03/23	0	0.00	3	423.33	420.50	-3	1,211	-0.25%
2022/03/22	3	413.00	0	0.00	414.00	3	1,231	0.24%
2022/03/21	3	416.00	3	412.00	407.50	0	1,251	0.00%
2022/03/18	7	409.29	2	399.50	412.00	5	1,274	0.39%
2022/03/17	3.1	395.65	4.2	400.01	407.50	-1.1	1,288	-0.09%
2022/03/16	1.1	378.96	4	373.88	376.00	-2.9	1,290	-0.22%
2022/03/15	2.2	378.58	3	377.33	366.00	-0.8	1,296	-0.06%
2022/03/14	1	398.00	4	388.13	393.00	-3	1,293	-0.23%
2022/03/11	1	387.00	0	0.00	396.00	1	1,304	0.08%
2022/03/10	0	0.00	1.1	397.67	401.00	-1.1	1,314	-0.08%
2022/03/09	1	394.33	4	387.11	385.00	-3	1,331	-0.22%
2022/03/08	2.1	385.48	1.2	394.59	384.00	0.9	1,350	0.06%
2022/03/07	1.1	392.17	1	389.50	390.00	0.1	1,383	0.00%
2022/03/04	1	424.00	3	420.83	416.00	-2	1,403	-0.14%
2022/03/03	13	428.46	8	435.06	426.00	5	1,434	0.35%
2022/03/02	1	428.50	1	434.00	433.50	0	1,451	0.00%
2022/03/01	3	426.83	3	429.33	428.00	0	1,487	0.00%
2022/02/25	6	413.68	8	413.88	415.00	-2	1,490	-0.13%
2022/02/24	1.2	403.28	0	0.00	402.00	1.2	1,502	0.08%
2022/02/23	1	425.00	1	421.50	420.00	0	1,503	0.00%
2022/02/22	1	419.00	0	0.00	416.00	1	1,545	0.06%
2022/02/18	1	430.50	1	431.50	434.50	0	1,669	0.00%
2022/02/17	3	442.33	2	436.75	433.00	1	1,722	0.06%
2022/02/16	2	438.50	2.1	439.52	438.50	-0.1	1,751	-0.01%
2022/02/15	2.1	429.88	2	427.25	425.00	0.1	1,762	0.01%
2022/02/14	2	431.73	7	424.79	422.00	-5	1,773	-0.28%
2022/02/11	9	446.22	9	444.83	448.00	0	1,779	0.00%
2022/02/10	15	446.73	14	446.93	445.00	1	1,810	0.06%
2022/02/09	20.1	446.75	15.1	439.37	448.00	4.9	1,808	0.27%
2022/02/08	9	433.78	11.2	425.75	436.50	-2.2	1,799	-0.12%
2022/02/07	21	412.19	21.2	409.28	414.00	-0.2	1,797	-0.01%
2022/01/26	7.1	413.21	5	414.00	415.00	2.1	1,801	0.12%
2022/01/25	68.4	403.96	68	418.88	401.00	0.4	1,802	0.02%
2022/01/24	27.2	423.20	25	409.54	430.00	2.2	1,780	0.12%
2022/01/21	10.1	425.06	12.1	432.11	420.50	-2	1,829	-0.11%
2022/01/20	7	435.57	10	427.55	440.50	-3	1,882	-0.16%
2022/01/19	11	431.32	13	436.00	430.50	-2	1,892	-0.11%
2022/01/18	13	445.43	11	446.18	445.00	2	1,913	0.11%
2022/01/17	6.2	432.26	4	433.50	442.00	2.2	1,929	0.11%
2022/01/14	17	421.18	17.1	413.11	423.00	-0.1	1,975	0.00%
2022/01/13	1	425.50	2	425.75	428.50	-1	2,024	-0.05%
2022/01/12	45.4	425.39	45	435.58	420.50	0.4	2,024	0.02%
2022/01/11	46.2	447.67	46	466.99	448.00	0.2	2,002	0.01%
2022/01/10	2	469.25	0	0.00	469.00	2	2,009	0.10%
2022/01/07	18.4	469.89	19	478.92	465.00	-0.6	2,107	-0.03%
2022/01/06	2.3	505.05	4	494.00	496.00	-1.7	2,134	-0.08%
2022/01/05	1	525.98	0	0.00	515.00	1	2,159	0.05%
2022/01/03	0	0.00	1	527.00	527.00	-1	2,245	-0.04%
2021/12/30	3	536.00	3	535.00	536.00	0	2,266	0.00%
2021/12/29	3.1	541.10	3	543.67	544.00	0.1	2,288	0.00%
2021/12/28	13	540.31	12	542.83	535.00	1	2,308	0.04%
2021/12/27	12	542.33	12	530.83	545.00	0	2,333	0.00%
2021/12/24	6.1	536.03	5	530.02	535.00	1.1	2,346	0.05%
2021/12/23	2	531.00	2	532.00	533.00	0	2,355	0.00%
2021/12/22	15	528.00	15	527.27	523.00	0	2,374	0.00%
2021/12/21	5	526.20	7	527.43	532.00	-2	2,386	-0.08%
2021/12/20	4	522.00	3	511.33	514.00	1	2,395	0.04%
2021/12/17	10	524.70	11	520.55	524.00	-1	2,405	-0.04%
2021/12/16	10	529.80	9.3	527.08	530.00	0.7	2,427	0.03%
2021/12/15	6	515.16	6	510.08	521.00	0	2,415	0.00%
2021/12/14	5.1	506.98	3	505.00	498.00	2.1	2,408	0.09%
2021/12/13	19.2	509.96	20	517.45	505.00	-0.8	2,397	-0.03%
2021/12/10	15	532.53	15	524.60	535.00	0	2,386	0.00%
2021/12/09	5	536.20	5	530.20	524.00	0	2,404	0.00%
2021/12/08	9.1	544.72	8	552.12	540.00	1.1	2,400	0.04%
2021/12/07	6.2	552.01	6	553.33	546.00	0.2	2,409	0.01%
2021/12/06	20	561.05	19	566.21	560.00	1	2,435	0.04%
2021/12/03	17	566.59	17	575.12	566.00	0	2,434	0.00%
2021/12/02	27	566.81	26	567.85	561.00	1	2,428	0.04%
2021/12/01	15	574.01	13.2	564.46	582.00	1.8	2,427	0.07%
2021/11/30	5	556.20	3.1	551.13	553.00	2	2,427	0.08%
2021/11/29	24.3	536.15	25	526.52	537.00	-0.7	2,400	-0.03%
2021/11/26	18.1	547.31	19.4	560.01	544.00	-1.3	2,380	-0.05%
2021/11/25	31.1	566.01	35	562.29	567.00	-3.9	2,358	-0.16%
2021/11/24	8	581.50	8	578.25	580.00	0	2,319	0.00%
2021/11/23	21.2	579.39	25	588.76	577.00	-3.8	2,306	-0.16%
2021/11/22	10	605.11	10	613.20	603.00	0	2,292	0.00%
2021/11/19	45	616.31	40	613.03	615.00	5	2,291	0.22%
2021/11/18	44	622.30	42.1	607.18	609.00	1.9	2,249	0.08%
2021/11/17	56.1	583.39	54.1	593.99	583.00	2	2,178	0.09%
2021/11/16	45.1	581.82	46.1	570.44	585.00	-1	2,139	-0.05%
2021/11/15	4	561.50	3.4	561.54	580.00	0.6	2,093	0.03%
2021/11/12	16.1	527.81	20	531.50	528.00	-3.9	2,084	-0.19%
2021/11/11	12	518.50	11	524.27	515.00	1	2,073	0.05%
2021/11/10	14	514.21	12	512.33	515.00	2	2,073	0.10%
2021/11/09	5	521.40	7.5	529.20	522.00	-2.5	2,064	-0.12%
2021/11/08	10.1	514.56	7	522.57	513.00	3.1	2,030	0.15%
2021/11/05	8	521.25	7.1	519.45	524.00	0.9	2,027	0.04%
2021/11/04	9	515.11	7	517.29	515.00	2	2,023	0.10%
2021/11/03	25.2	512.04	26	507.13	511.00	-0.8	2,016	-0.04%
2021/11/02	28.1	507.74	29	525.86	505.00	-0.9	1,995	-0.05%
2021/11/01	4	521.00	3	520.33	521.00	1	1,960	0.05%
2021/10/29	54.9	509.72	51	532.16	504.00	3.9	1,929	0.20%
2021/10/28	25	545.84	31	522.62	552.00	-6	1,859	-0.32%
2021/10/27	13	501.19	13	498.65	502.00	0	1,791	0.00%
2021/10/26	13	498.81	12	501.38	498.00	1	1,786	0.06%
2021/10/25	39	490.62	37	495.49	490.00	2	1,778	0.11%
2021/10/22	28	496.31	27	486.02	500.00	1	1,780	0.06%
2021/10/21	23.1	487.08	30	473.92	480.00	-7	1,767	-0.39%
2021/10/20	17	454.44	17	453.29	455.00	0	1,718	0.00%
2021/10/19	15	453.77	17	448.35	456.50	-2	1,729	-0.12%
2021/10/18	48	442.20	46	445.91	444.00	2	1,744	0.11%
2021/10/15	11	445.75	6.1	446.41	442.50	5	1,712	0.29%
2021/10/14	8	418.63	15	431.50	447.50	-7	1,614	-0.43%
2021/10/13	40	409.65	38	417.70	407.00	2	1,576	0.13%
2021/10/12	34	426.69	34	415.44	428.50	0	1,606	0.00%
2021/10/08	5	412.40	7	417.93	425.00	-2	1,605	-0.12%
2021/10/07	2	376.25	3	378.85	386.50	-1	1,572	-0.06%
2021/10/06	18	356.04	16	370.94	351.50	2	1,585	0.13%
2021/10/05	6	379.18	12	365.54	370.50	-6	1,585	-0.38%
2021/10/04	24	390.63	19	401.61	375.50	5	1,566	0.32%
2021/10/01	14	406.43	13	400.44	407.50	1	1,534	0.06%
2021/09/30	6.1	391.62	6	391.50	398.00	0.1	1,510	0.00%
2021/09/29	9	389.33	12	389.71	383.50	-3	1,486	-0.20%
2021/09/28	12	417.71	10	424.30	415.50	2	1,466	0.14%
2021/09/27	13.1	429.85	13	441.27	428.50	0.1	1,459	0.01%
2021/09/24	8	440.13	7	449.71	438.00	1	1,440	0.07%
2021/09/23	1	439.00	6	438.42	448.00	-5	1,431	-0.35%
2021/09/22	3	454.50	0	0.00	456.50	3	1,409	0.21%
2021/09/17	11	465.59	8	466.81	464.50	3	1,412	0.21%
2021/09/16	0	0.00	5	467.90	465.00	-5	1,411	-0.35%
2021/09/15	6	459.42	6	462.58	457.50	0	1,414	0.00%
2021/09/14	14	485.07	11	474.78	473.00	3	1,430	0.21%
2021/09/13	4	456.12	2	454.00	457.50	2	1,435	0.14%
2021/09/10	4	458.25	2	461.00	457.50	2	1,449	0.14%
2021/09/09	6.1	455.63	5	460.90	450.50	1.1	1,463	0.08%
2021/09/08	8	495.60	5.1	497.80	488.00	2.9	1,470	0.20%
2021/09/07	12	508.08	13	514.92	503.00	-1	1,527	-0.07%
2021/09/06	14	507.14	16	507.56	508.00	-2	1,564	-0.13%
2021/09/03	4	508.75	6	515.25	518.00	-2	1,583	-0.13%
2021/09/02	4.1	496.87	3	506.00	491.00	1.1	1,558	0.07%
2021/09/01	3	504.34	2	505.00	505.00	1	1,557	0.06%
2021/08/31	3	497.48	0.1	495.00	492.50	3	1,548	0.19%
2021/08/30	2.1	495.74	0	0.00	494.00	2.1	1,553	0.13%
2021/08/27	1	509.00	1	502.00	504.00	0	1,554	0.00%
2021/08/26	5	506.60	6	503.83	505.00	-1	1,570	-0.07%
2021/08/25	1	473.64	3	493.33	502.00	-2	1,581	-0.12%
2021/08/24	8	474.56	10	482.50	472.00	-2	1,591	-0.13%
2021/08/23	8	487.00	7	484.79	484.00	1	1,622	0.06%
2021/08/20	1	463.00	0	0.00	463.50	1	1,642	0.06%
2021/08/19	7	474.50	12	463.04	457.50	-5	1,668	-0.30%
2021/08/18	9	451.50	9	449.89	484.50	0	1,716	0.00%
2021/08/17	10	476.70	4.2	473.35	460.00	5.9	1,736	0.34%
2021/08/16	6	488.92	8	482.31	483.00	-2	1,759	-0.11%
2021/08/13	0	0.00	2	513.50	519.00	-2	1,772	-0.11%
2021/08/12	3	513.33	1	511.00	514.00	2	1,789	0.11%
2021/08/11	2.1	512.98	2	503.00	507.00	0.1	1,832	0.01%
2021/08/10	2	515.56	3	525.67	524.00	-1	1,844	-0.05%
2021/08/09	5.1	529.38	2	523.00	518.00	3.1	1,881	0.17%
2021/08/06	0	555.00	0	0.00	554.00	0	1,911	0.00%
2021/08/05	1.1	562.15	0	0.00	561.00	1.1	1,947	0.05%
2021/08/03	2	588.00	1.1	585.55	590.00	0.9	2,047	0.04%
2021/07/30	14	585.64	14.1	580.99	572.00	-0.1	2,105	0.00%
2021/07/29	2.1	580.84	2	578.00	590.00	0.1	2,126	0.00%
2021/07/28	1	570.06	2	567.50	560.00	-1	2,140	-0.05%
2021/07/27	51.1	614.06	46	621.63	595.00	5.1	2,138	0.24%
2021/07/26	0	0.00	0.3	623.60	627.00	-0.3	2,131	-0.01%
2021/07/23	20.1	569.73	20.1	567.50	570.00	-0.1	2,183	0.00%
2021/07/22	6.1	560.18	8	555.51	558.00	-1.9	2,176	-0.09%
2021/07/21	13	534.23	13	544.38	532.00	0	2,163	0.00%
2021/07/20	8	539.25	7	539.57	528.00	1	2,168	0.04%
2021/07/19	25	552.40	22	555.73	547.00	3	2,197	0.14%
2021/07/16	71	564.28	78.1	563.56	557.00	-7.1	2,212	-0.32%
2021/07/15	1	548.93	23	544.91	555.00	-22	2,162	-1.02%
2021/07/14	5	508.60	4	506.50	505.00	1	2,151	0.05%
2021/07/13	8	517.88	2	528.50	508.00	6	2,194	0.27%
2021/07/12	0	0.00	0	527.00	527.00	0	2,196	0.00%
2021/07/09	2	477.00	1	481.50	479.50	1	2,210	0.05%
2021/07/08	4	497.38	4	497.88	496.00	0	2,249	0.00%
2021/07/07	0	499.50	0.2	498.00	497.50	-0.1	2,276	-0.01%
2021/07/06	4	503.50	5.1	510.77	500.00	-1.1	2,323	-0.05%
2021/07/05	10	519.41	10	522.19	517.00	0	2,367	0.00%
2021/07/02	3.3	510.98	4	503.63	508.00	-0.7	2,375	-0.03%
2021/07/01	1	498.50	1	498.00	497.00	0	2,397	0.00%
2021/06/30	0	0.00	1	500.00	504.00	-1	2,451	-0.04%
2021/06/29	6	500.50	7	513.86	497.00	-1	2,527	-0.04%
2021/06/28	2	504.00	2	506.58	509.00	0	2,555	0.00%
2021/06/25	16	499.30	14	509.08	497.00	2	2,558	0.08%
2021/06/24	32	506.01	26	504.63	507.00	6	2,561	0.23%
2021/06/23	2	512.00	2	515.52	512.00	0	2,569	0.00%
2021/06/22	16	499.76	15	529.67	496.00	1	2,560	0.04%
2021/06/21	14	539.57	11	544.55	534.00	3	2,523	0.12%
2021/06/18	39	545.39	33	556.55	541.00	6	2,502	0.24%
2021/06/17	25.1	554.32	25	548.20	551.00	0.1	2,473	0.00%
2021/06/16	8	555.00	7	534.14	531.00	1	2,439	0.04%
2021/06/15	4	519.75	4	538.00	545.00	0	2,386	0.00%
2021/06/11	5	481.00	7.2	486.55	496.00	-2.2	2,357	-0.09%
2021/06/10	5	458.80	3	455.17	452.00	2	2,361	0.08%
2021/06/09	3	455.67	4	452.88	448.00	-1	2,379	-0.04%
2021/06/08	2	457.00	3	453.00	446.00	-1	2,442	-0.04%
2021/06/07	5	452.29	6	455.88	459.00	-1	2,545	-0.04%
2021/06/04	17	450.76	14	448.79	449.00	3	2,579	0.12%
2021/06/03	5	457.68	11	452.55	459.00	-6	2,642	-0.23%
2021/06/02	15	448.30	13.1	447.64	448.50	2	2,714	0.07%
2021/06/01	31	445.82	25	456.34	445.00	6	2,783	0.22%
2021/05/31	9	450.11	9	449.22	456.00	0	2,852	0.00%
2021/05/28	37	439.12	37	450.08	438.00	0	2,935	0.00%
2021/05/27	25	440.90	28	436.14	446.50	-3	3,025	-0.10%
2021/05/26	38	436.49	40	432.09	440.00	-2	3,042	-0.07%
2021/05/25	35.1	417.11	35	415.08	420.00	0	3,094	0.00%
2021/05/24	16	390.56	19	385.92	399.00	-3	3,185	-0.09%
2021/05/21	34	377.53	39	382.29	376.00	-5	3,238	-0.15%
2021/05/20	16	378.50	16	378.22	375.00	0	3,324	0.00%
2021/05/19	47	374.81	41	372.84	376.00	6	3,381	0.18%
2021/05/18	1	367.00	0	0.00	369.00	1	3,466	0.03%
2021/05/17	5	359.50	7	343.37	335.50	-2	3,541	-0.06%
2021/05/14	29	379.55	32.1	376.71	364.00	-3.1	3,581	-0.09%
2021/05/13	36	368.59	35.2	363.59	366.00	0.9	3,637	0.02%
2021/05/12	16	353.38	21	356.90	362.00	-5	3,839	-0.13%
2021/05/11	9.1	366.83	12	362.17	354.00	-2.9	3,920	-0.07%
2021/05/10	46.1	404.25	43	414.12	393.00	3.1	3,995	0.08%
2021/05/07	11	398.27	12	398.21	415.50	-1	4,056	-0.02%
2021/05/06	32.2	389.49	35.1	387.62	380.00	-2.8	4,150	-0.07%
2021/05/05	6.1	399.51	6.2	401.63	385.00	-0.1	4,222	0.00%
2021/05/04	8	411.05	10	408.75	405.00	-2	4,324	-0.05%
2021/05/03	28.4	456.72	33	474.03	449.50	-4.6	4,465	-0.10%
2021/04/29	30	504.58	29	502.97	499.00	1	4,597	0.02%
2021/04/28	11	492.55	11	486.77	479.00	0	4,575	0.00%
2021/04/27	13.1	487.09	14	481.71	490.00	-0.9	4,652	-0.02%
2021/04/26	13.2	493.11	12	493.92	479.50	1.2	4,657	0.03%
2021/04/23	39	491.60	41	487.67	485.00	-2	4,675	-0.04%
2021/04/22	31	505.95	29	512.86	494.50	2	4,727	0.04%
2021/04/21	27	504.19	27	501.56	505.00	0	4,747	0.00%
2021/04/20	6	515.67	5	509.60	513.00	1	4,837	0.02%
2021/04/19	28.2	493.76	28.1	509.38	490.00	0	4,866	0.00%
2021/04/16	40.2	534.92	38	541.42	531.00	2.2	4,884	0.05%
2021/04/15	32.1	533.56	29.1	528.80	553.00	3	4,983	0.06%
2021/04/14	43	531.88	48.1	540.40	530.00	-5.1	5,123	-0.10%
2021/04/13	4.1	558.24	5	551.80	549.00	-0.9	5,253	-0.02%
2021/04/12	10.2	556.11	8	553.25	551.00	2.2	5,289	0.04%
2021/04/09	37.1	592.58	37.3	596.08	585.00	-0.1	5,373	0.00%
2021/04/08	10.1	618.31	10	615.81	618.00	0	5,531	0.00%
2021/04/07	47	612.51	47	614.30	610.00	0	5,611	0.00%
2021/04/06	44.2	628.21	42.1	624.76	617.00	2.1	5,641	0.04%
2021/04/01	61.1	603.55	64.5	596.75	607.00	-3.4	5,680	-0.06%
2021/03/31	37.2	579.39	37	581.11	578.00	0.2	5,705	0.00%
2021/03/30	1.1	590.00	0.1	589.00	588.00	1	5,687	0.02%
2021/03/29	2.1	579.90	7	554.29	566.00	-4.9	5,713	-0.09%
2021/03/26	0	0.00	3	570.63	580.00	-3	5,762	-0.05%
2021/03/25	5	525.40	1	527.77	530.00	4	5,791	0.07%
2021/03/24	1	509.78	1	510.94	507.00	0	5,918	0.00%
2021/03/23	2	486.25	0.1	489.50	494.00	1.9	5,998	0.03%
2021/03/22	2	499.50	5	497.00	493.50	-3	6,056	-0.05%
2021/03/19	5	508.97	6	501.00	507.00	-1	6,150	-0.02%
2021/03/18	6	514.50	3.1	504.68	515.00	2.9	6,243	0.05%
2021/03/17	0	0.00	1	502.00	499.00	-1	6,357	-0.02%
2021/03/16	7	487.07	5.2	479.29	481.00	1.8	6,426	0.03%
2021/03/15	4	483.87	4	485.75	477.00	0	6,384	0.00%
2021/03/12	6	480.75	11.1	480.44	482.50	-5.1	6,356	-0.08%
2021/03/11	24	478.75	19.1	478.20	477.00	4.9	6,297	0.08%
2021/03/10	11.1	457.99	11	454.55	458.00	0.1	6,199	0.00%
2021/03/09	11	451.81	11	452.09	451.00	0	6,157	0.00%
2021/03/08	17.3	462.72	16	467.31	452.50	1.3	6,090	0.02%
2021/03/05	12.2	454.78	13	450.08	465.00	-0.8	6,006	-0.01%
2021/03/04	9.2	466.56	7	462.29	451.00	2.2	5,930	0.04%
2021/03/03	23.1	466.42	24.1	463.32	480.00	-0.9	5,837	-0.02%
2021/03/02	8	493.67	8	498.88	457.00	0	5,747	0.00%
2021/02/26	9	490.34	9	489.83	495.00	0	5,662	0.00%
2021/02/25	19	499.68	17.2	505.53	495.00	1.9	5,662	0.03%
2021/02/24	15	494.36	19	489.89	480.00	-4	5,576	-0.07%
2021/02/23	17.1	474.85	12	476.08	479.00	5.1	5,658	0.09%
2021/02/22	13	461.19	14.1	470.46	474.00	-1.1	5,774	-0.02%
2021/02/19	11.4	444.44	12	443.83	441.00	-0.6	5,833	-0.01%
2021/02/18	19.1	430.12	12.2	437.38	447.00	6.9	5,921	0.12%
2021/02/17	9	406.30	7	407.93	412.00	2	5,911	0.03%
2021/02/05	16	410.88	9.1	413.14	406.00	6.9	5,894	0.12%
2021/02/04	8.2	410.73	6.1	416.52	402.50	2.1	5,840	0.04%
2021/02/03	28.1	440.97	33	438.45	419.00	-4.9	5,764	-0.09%
2021/02/02	17	413.47	24	412.79	426.50	-7	5,545	-0.13%
2021/02/01	17	401.00	16	395.59	388.00	1	5,421	0.02%
2021/01/29	17	408.41	18.1	400.33	396.00	-1.1	5,370	-0.02%
2021/01/28	11.1	411.44	8	413.75	398.00	3.1	5,280	0.06%
2021/01/27	2.1	402.18	4	404.38	412.00	-1.9	5,162	-0.04%
2021/01/26	11	411.32	7	400.86	382.00	4	5,069	0.08%
2021/01/25	52	415.05	65	411.17	410.00	-13	4,929	-0.26%
2021/01/22	34	383.31	30	377.77	393.00	4	4,753	0.08%
2021/01/21	5	349.10	6	350.17	357.50	-1	4,590	-0.02%
2021/01/20	8	356.25	5	353.00	340.00	3	4,543	0.07%
2021/01/19	8	343.69	7	343.50	341.00	1	4,462	0.02%
2021/01/18	5	343.10	9	341.72	340.50	-4	4,447	-0.09%
2021/01/15	10	360.95	15	355.23	351.00	-5	4,417	-0.11%
2021/01/14	4	366.13	2	366.50	369.00	2	4,348	0.05%
2021/01/13	7	374.21	13	373.65	363.50	-6	4,311	-0.14%
2021/01/12	9	367.06	13	355.38	359.00	-4	4,208	-0.10%
2021/01/11	16	369.63	11.1	368.64	366.00	4.9	4,163	0.12%
2021/01/08	35	373.19	20	371.48	360.00	15	4,151	0.36%
2021/01/07	7	358.36	14	369.43	374.50	-7	4,160	-0.17%
2021/01/06	21	358.64	9	358.50	340.50	12	4,013	0.30%
2021/01/05	7	345.93	5	351.10	364.50	2	3,931	0.05%
2021/01/04	13.1	347.16	15.3	353.79	352.50	-2.3	3,893	-0.06%
2020/12/31	30	333.10	29.3	336.69	334.00	0.7	3,866	0.02%
2020/12/30	7	293.93	10.1	304.50	312.00	-3.1	3,713	-0.08%
2020/12/29	10	289.45	12	288.79	284.00	-2	3,747	-0.05%
2020/12/28	20	295.43	20	289.18	285.00	0	3,733	0.00%
2020/12/25	10	284.70	12.2	283.92	293.50	-2.2	3,657	-0.06%
2020/12/24	17	272.94	23	269.74	267.00	-6	3,578	-0.17%
2020/12/23	12	270.38	12	269.83	273.50	0	3,593	0.00%
2020/12/22	19.6	286.01	24.4	273.29	269.50	-4.8	3,659	-0.13%
2020/12/21	6	278.26	6.1	278.35	282.00	-0.1	3,702	0.00%
2020/12/18	32	285.70	20	284.18	281.00	12	3,795	0.32%
2020/12/17	10	260.75	9.3	255.11	274.50	0.7	3,674	0.02%
2020/12/16	10	267.90	5	264.90	264.00	5	3,617	0.14%
2020/12/15	9	261.06	17	266.29	258.00	-8	3,584	-0.22%
2020/12/14	15	297.27	6	293.17	284.00	9	3,535	0.25%
2020/12/11	16.5	307.13	18	307.75	315.50	-1.5	3,564	-0.04%
2020/12/10	8	287.69	4	295.50	287.00	4	3,530	0.11%
2020/12/07	0	0.00	1	272.00	279.00	-1	3,445	-0.03%
2020/12/04	0	0.00	1	274.00	274.00	-1	3,433	-0.03%
2020/12/02	1	308.00	1	300.00	300.50	0	3,426	0.00%
2020/12/01	0	0.00	4	311.48	315.00	-4	3,423	-0.12%
2020/11/30	0	0.00	2	300.50	312.00	-2	3,420	-0.06%
2020/11/26	0	0.00	6	276.92	286.00	-6	3,405	-0.18%
2020/11/25	1	284.50	2.1	293.04	284.50	-1	3,378	-0.03%
2020/11/24	7.1	309.12	2	302.00	316.00	5.1	3,341	0.15%
2020/11/23	2.1	272.48	4	274.63	287.50	-1.9	3,284	-0.06%
2020/11/20	31	260.73	38.3	259.64	261.50	-7.3	3,262	-0.22%
2020/11/19	46.1	234.27	42	234.85	240.50	4.1	3,046	0.14%
2020/11/18	24	207.85	28	210.20	219.00	-4	2,857	-0.14%
2020/11/17	30	199.18	28	197.89	199.50	2	2,705	0.07%
2020/11/16	10.1	180.79	19	177.29	188.00	-9	2,565	-0.35%
2020/11/13	12	167.33	19	170.08	171.00	-7	2,462	-0.28%
2020/11/12	10	166.50	6	164.50	163.00	4	2,413	0.17%
2020/11/11	0	0.00	3	165.00	166.00	-3	2,389	-0.13%
2020/11/10	1	160.50	3.1	163.44	160.50	-2.1	2,372	-0.09%
2020/11/09	2	161.50	5	163.00	164.00	-3	2,354	-0.13%
2020/11/06	27	164.50	31	164.45	161.00	-4	2,327	-0.17%
2020/11/05	1	156.00	7	154.93	156.00	-6	2,277	-0.26%
2020/11/04	2	154.00	0	0.00	152.50	2	2,275	0.09%
2020/11/03	12	157.13	3	156.00	155.50	9	2,273	0.40%
2020/11/02	2	152.25	2	153.00	151.00	0	2,276	0.00%
2020/10/30	1	155.00	0	0.00	151.50	1	2,343	0.04%
2020/10/29	1	153.50	2.1	150.85	155.00	-1.1	2,368	-0.04%
2020/10/28	1	154.00	2	153.00	152.50	-1	2,359	-0.04%
2020/10/27	3	154.67	14	155.25	157.50	-11	2,355	-0.47%
2020/10/26	5	156.30	5	155.70	153.50	0	2,353	0.00%
2020/10/23	5	162.10	0	0.00	161.00	5	2,341	0.21%
2020/10/22	6	161.17	4	161.50	163.50	2	2,357	0.08%
2020/10/21	3	163.83	8	167.06	163.00	-5	2,352	-0.21%
2020/10/20	3	162.33	1	162.50	165.00	2	2,371	0.08%
2020/10/19	7	161.71	0	0.00	163.00	7	2,389	0.29%
2020/10/16	20	166.25	6	165.00	161.00	14	2,414	0.58%
2020/10/15	17	172.50	22	173.05	173.00	-5	2,377	-0.21%
2020/10/14	12	167.83	10	168.50	166.50	2	2,242	0.09%
2020/10/13	17	166.59	15	168.43	168.00	2	2,245	0.09%
2020/10/12	15	164.17	12	164.58	163.00	3	2,176	0.14%
2020/10/08	11	167.91	9	166.11	165.00	2	2,179	0.09%
2020/10/07	15	163.87	17	163.00	164.00	-2	2,103	-0.10%
2020/10/06	46	162.30	45	162.73	163.00	1	2,091	0.05%
2020/10/05	8	152.75	7	153.50	154.50	1	1,987	0.05%
2020/09/30	4	145.63	3	148.33	149.50	1	1,973	0.05%
2020/09/29	4	147.00	3	146.83	144.50	1	2,013	0.05%
2020/09/28	3	147.50	1	148.00	147.50	2	2,058	0.10%
2020/09/25	14	154.25	9	152.28	148.00	5	2,103	0.24%
2020/09/24	35	157.66	35	156.87	158.50	0	2,134	0.00%
2020/09/23	15	155.53	10	157.00	155.50	5	2,255	0.22%
2020/09/22	10	147.75	11	150.50	146.50	-1	2,192	-0.05%
2020/09/21	1	152.50	4	152.88	153.00	-3	2,191	-0.14%
2020/09/18	4	152.25	6	152.92	156.50	-2	2,209	-0.09%
2020/09/17	4	151.75	2.1	152.98	152.50	2	2,316	0.08%
2020/09/16	23	150.70	36	151.46	151.00	-13	2,413	-0.54%
2020/09/15	17	146.94	13	148.27	143.50	4	2,347	0.17%
2020/09/14	3	133.83	3	136.33	137.50	0	2,255	0.00%
2020/09/11	0	0.00	1	125.00	125.00	-1	2,236	-0.04%
2020/09/07	1	126.00	1	131.00	124.00	0	2,255	0.00%
2020/09/04	1	132.00	1	129.00	131.50	0	2,268	0.00%
2020/09/01	1	132.00	1	129.50	131.50	0	2,337	0.00%
2020/08/31	1	132.50	1	132.00	131.00	0	2,344	0.00%
2020/08/28	1	132.00	0	0.00	131.00	1	2,360	0.04%
2020/08/27	0	0.00	1	130.00	129.50	-1	2,387	-0.04%
2020/08/26	0	0.00	1	132.00	132.50	-1	2,418	-0.04%
2020/08/21	3	123.50	2	122.50	125.50	1	2,478	0.04%
2020/08/20	4	123.13	4	129.50	118.50	0	2,474	0.00%
2020/08/19	0	0.00	1	130.50	130.50	-1	2,521	-0.04%
2020/08/14	1	140.50	1	142.00	143.00	0	2,516	0.00%
2020/08/12	6	142.17	4	143.25	144.00	2	2,648	0.08%
2020/08/11	7	141.93	7	142.21	143.00	0	2,663	0.00%
2020/08/10	2	146.00	0	0.00	144.00	2	2,660	0.08%
2020/08/07	1	148.00	0	0.00	148.00	1	2,650	0.04%
2020/08/06	4	151.13	3	152.33	151.50	1	2,640	0.04%
2020/08/05	6	157.17	9.1	156.01	156.50	-3.1	2,620	-0.12%
2020/08/04	0	0.00	3	150.50	151.50	-3	2,551	-0.12%
2020/08/03	0	0.00	1	143.50	143.50	-1	2,522	-0.04%
2020/07/31	3	144.50	0	0.00	145.00	3	2,534	0.12%
2020/07/30	3	145.00	1	143.00	147.00	2	2,529	0.08%
2020/07/29	0	0.00	3	140.00	142.50	-3	2,519	-0.12%
2020/07/28	0	0.00	2	141.25	138.00	-2	2,517	-0.08%
2020/07/24	1	151.00	0	0.00	143.50	1	2,526	0.04%
2020/07/23	2	147.00	0	0.00	147.00	2	2,487	0.08%
2020/07/22	14	149.64	11.1	151.99	151.00	2.9	2,461	0.12%
2020/07/21	1	147.00	1	146.00	146.00	0	2,410	0.00%
2020/07/20	0	0.00	2	138.50	138.50	-2	2,387	-0.08%
2020/07/17	4	141.38	1	142.00	142.50	3	2,376	0.13%
2020/07/15	3	148.17	6	144.67	142.00	-3	2,307	-0.13%
2020/07/14	1	157.00	0	0.00	146.50	1	2,275	0.04%
2020/07/13	5	152.60	7	149.86	151.50	-2	2,239	-0.09%
2020/07/10	4	163.63	6	160.33	158.00	-2	2,195	-0.09%
2020/07/09	12	169.00	12	164.96	164.00	0	2,164	0.00%
2020/07/08	25	167.76	18	166.67	163.00	7	2,128	0.33%
2020/07/07	4	163.75	12	165.42	161.00	-8	2,066	-0.39%
2020/07/06	16	169.97	1	170.50	169.50	15	1,994	0.75%
2020/07/03	15	167.20	19.1	166.82	167.50	-4.1	1,917	-0.21%
2020/07/02	42	158.33	36	154.90	159.00	6	1,784	0.34%
2020/07/01	8	141.25	8	147.19	148.50	0	1,554	0.00%
2020/06/30	1	134.50	7	134.29	135.00	-6	1,472	-0.41%
2020/06/29	10	134.40	6	134.83	132.50	4	1,449	0.28%
2020/06/24	32	137.02	36	137.88	139.50	-4	1,403	-0.28%
2020/06/23	34	134.76	41	134.54	134.00	-7	1,274	-0.55%
2020/06/22	13	131.92	6	129.83	130.00	7	1,125	0.62%
2020/06/19	0	0.00	4	123.00	121.50	-4	1,061	-0.38%
2020/06/18	0	0.00	3	121.83	121.00	-3	1,060	-0.28%
2020/06/17	1	120.00	0	0.00	119.50	1	1,061	0.09%
2020/06/15	7	122.71	7	120.71	119.50	0	1,078	0.00%
2020/06/11	2	123.50	3	123.50	122.00	-1	1,075	-0.09%
2020/06/10	1	128.00	0	0.00	127.00	1	1,065	0.09%
2020/06/09	1	129.00	1	129.00	128.00	0	1,076	0.00%
2020/06/08	10	132.90	9	132.22	130.00	1	1,087	0.09%
2020/06/05	0	0.00	1	128.50	129.00	-1	1,033	-0.10%
2020/06/04	3	126.67	3	126.83	127.00	0	1,035	0.00%
2020/06/03	2	129.50	4	129.00	129.50	-2	1,022	-0.20%
2020/06/02	1	130.00	4	130.00	127.50	-3	991	-0.30%
2020/06/01	3	130.00	8	129.44	130.50	-5	960	-0.52%
2020/05/29	2	124.50	1	124.50	123.50	1	920	0.11%
2020/05/28	3	129.83	0	0.00	123.50	3	914	0.33%
2020/05/27	9	127.94	1	128.50	126.50	8	886	0.90%
2020/05/26	19	128.61	22	129.82	128.50	-3	877	-0.34%
2020/05/25	1	119.50	2	119.75	120.00	-1	805	-0.12%
2020/05/22	2	117.25	1	116.50	116.00	1	801	0.12%
2020/05/21	11	121.32	4	119.75	120.00	7	786	0.89%
2020/05/20	4	120.13	3	118.83	120.00	1	756	0.13%
2020/05/19	29	117.45	27	117.67	116.00	2	711	0.28%
2020/05/18	4	104.50	4	108.63	111.50	0	617	0.00%
2020/05/15	2	101.00	4	101.38	101.50	-2	614	-0.33%
2020/05/07	2	108.50	0	0.00	107.50	2	622	0.32%
2020/05/06	0	0.00	2	104.00	106.00	-2	622	-0.32%
2020/05/04	5	107.30	2	106.25	106.00	3	645	0.46%
2020/04/30	7	107.57	6	106.75	106.00	1	677	0.15%
2020/04/29	0	0.00	2	102.25	104.50	-2	669	-0.30%
2020/04/28	3	95.90	2	95.50	95.40	1	661	0.15%
2020/04/22	0	0.00	3	91.43	92.00	-3	738	-0.41%
2020/04/21	1	91.40	1	90.80	90.10	0	740	0.00%
2020/04/16	0	0.00	1	93.30	93.50	-1	750	-0.13%
2020/04/13	0	0.00	1	89.00	89.00	-1	765	-0.13%
2020/04/09	1	92.10	0	0.00	91.50	1	795	0.13%
2020/04/07	2	89.40	0	0.00	90.00	2	825	0.24%
2020/04/06	0	86.30	0	0.00	84.90	0	823	0.00%
2020/04/01	5	83.00	5	83.62	83.80	0	843	0.00%
2020/03/27	4	84.75	4	81.80	81.80	0	866	0.00%
2020/03/25	0	0.00	1	79.90	80.80	-1	877	-0.11%
2020/03/23	1	73.10	6	74.22	74.50	-5	907	-0.55%
2020/03/20	1	72.10	0	0.00	72.70	1	935	0.11%
2020/03/18	0	0.00	2	78.45	73.40	-2	970	-0.21%
2020/03/17	0	0.00	7	75.94	77.20	-7	1,024	-0.68%
2020/03/16	2	80.80	0	0.00	77.00	2	1,018	0.20%
2020/03/09	2	102.75	3	102.83	100.50	-1	1,128	-0.09%
2020/03/02	0	0.00	1	103.50	103.50	-1	1,170	-0.09%
2020/02/25	2	113.50	1	114.00	114.00	1	1,139	0.09%
2020/02/18	2	116.50	0	0.00	116.50	2	1,127	0.18%
2020/02/11	0	0.00	1	117.00	117.50	-1	1,120	-0.09%
2020/02/10	1	115.50	0	0.00	115.00	1	1,141	0.09%
2020/02/04	0	0.00	1	118.50	120.00	-1	1,102	-0.09%
2020/01/31	0	0.00	6	117.50	119.50	-6	1,063	-0.56%
2020/01/30	6	120.92	0	0.00	120.50	6	1,102	0.54%
2020/01/20	0	0.00	1	134.00	133.50	-1	1,102	-0.09%
2020/01/17	5	135.00	1	134.50	135.00	4	1,159	0.35%
2020/01/16	3	134.00	4	134.25	134.00	-1	1,144	-0.09%
2020/01/15	0	0.00	5	132.00	131.00	-5	1,125	-0.44%
2020/01/14	0.1	131.00	2	130.25	131.00	-1.9	1,125	-0.17%
2020/01/13	5	125.00	5	127.00	127.50	0	1,119	0.00%
2020/01/08	1	125.50	0	0.00	125.50	1	1,138	0.09%
2020/01/07	3	126.50	2	127.00	126.00	1	1,168	0.09%
2020/01/06	2	128.75	0	0.00	129.00	2	1,202	0.17%
2020/01/03	6	130.08	0	0.00	129.00	6	1,205	0.50%
2019/12/31	1	135.50	12	133.79	132.00	-11	1,197	-0.92%
2019/12/30	0	0.00	2	131.00	132.00	-2	1,195	-0.17%
2019/12/27	12	132.46	22	133.34	132.00	-10	1,189	-0.84%
2019/12/26	9	132.28	3	131.67	131.00	6	1,170	0.51%
2019/12/25	2	129.50	0	0.00	129.50	2	1,151	0.17%
2019/12/23	11	131.41	6.4	128.47	128.50	4.6	1,150	0.40%
2019/12/20	7	131.93	0	0.00	130.50	7	1,144	0.61%
2019/12/19	0	0.00	1	131.00	132.00	-1	1,139	-0.09%
2019/12/17	2	131.75	7	132.29	132.50	-5	1,099	-0.45%
2019/12/16	3	128.50	0	0.00	128.50	3	1,070	0.28%
2019/12/13	4	128.50	1	130.00	127.00	3	1,064	0.28%
2019/12/12	1	128.50	1	133.00	132.00	0	1,024	0.00%
2019/12/11	0	0.00	1	126.00	127.00	-1	997	-0.10%
2019/12/09	0	0.00	4	130.25	127.50	-4	999	-0.40%
2019/12/06	5	127.70	5	127.10	127.50	0	979	0.00%
2019/12/04	7	127.71	5	126.50	124.00	2	943	0.21%
2019/12/03	8	124.50	6	126.75	127.50	2	859	0.23%
2019/11/28	0	0.00	1	117.50	118.50	-1	834	-0.12%
2019/11/26	0	0.00	3	116.50	117.00	-3	902	-0.33%
2019/11/21	0	0.00	1	116.00	116.00	-1	966	-0.10%
2019/11/20	1	117.00	0	0.00	114.50	1	971	0.10%
2019/11/15	0	0.00	1	116.00	116.00	-1	1,000	-0.10%
2019/11/12	0	0.00	2	116.00	116.00	-2	1,023	-0.20%
2019/11/11	1	114.50	0	0.00	114.50	1	1,035	0.10%
2019/11/08	0	0.00	1	119.50	120.00	-1	1,032	-0.10%
2019/11/07	0	0.00	7	120.64	119.00	-7	1,047	-0.67%
2019/11/06	0	0.00	1	126.00	125.50	-1	1,036	-0.10%
2019/11/04	1	126.50	1	126.50	126.00	0	1,062	0.00%
2019/11/01	0	0.00	1	124.00	127.00	-1	1,068	-0.09%
2019/10/31	1	127.00	3	128.33	126.00	-2	1,078	-0.19%
2019/10/30	2	127.75	0	0.00	129.50	2	1,082	0.18%
2019/10/29	4	132.25	9	132.22	129.50	-5	1,080	-0.46%
2019/10/28	9	127.39	0	0.00	129.00	9	1,053	0.85%
2019/10/25	14	129.64	9.1	128.87	127.00	4.9	1,051	0.47%
2019/10/21	1	124.50	1	125.00	125.00	0	1,134	0.00%
2019/10/18	1	126.00	0	0.00	126.00	1	1,178	0.08%
2019/10/16	2	125.25	2	125.00	124.00	0	1,213	0.00%
2019/10/15	6	127.00	7	126.57	125.50	-1	1,210	-0.08%
2019/10/14	3	125.33	4	124.25	126.00	-1	1,182	-0.08%
2019/10/09	2	118.00	0	0.00	118.50	2	1,155	0.17%
2019/10/08	1	120.50	3	121.50	120.00	-2	1,159	-0.17%
2019/10/07	2	123.75	4	124.63	122.00	-2	1,195	-0.17%
2019/10/04	3	121.00	3	120.67	121.50	0	1,229	0.00%
2019/10/03	0	0.00	1	117.00	117.50	-1	1,219	-0.08%
2019/10/02	1	117.00	0	0.00	117.00	1	1,240	0.08%
2019/10/01	1	115.50	2	116.00	115.50	-1	1,241	-0.08%
2019/09/27	0	0.00	1	117.00	115.50	-1	1,244	-0.08%
2019/09/25	1	117.00	0	0.00	116.50	1	1,284	0.08%
2019/09/24	5	119.30	2	118.75	118.50	3	1,309	0.23%
2019/09/18	1	118.00	0	0.00	118.00	1	1,407	0.07%
2019/09/12	0	0.00	1	121.00	120.00	-1	1,393	-0.07%
2019/09/11	1	118.50	0	0.00	119.50	1	1,398	0.07%
2019/09/06	0	0.00	7	126.00	125.00	-7	1,384	-0.51%
2019/09/05	2	129.50	1	128.00	127.00	1	1,395	0.07%
2019/09/04	3	128.50	0	0.00	128.50	3	1,391	0.22%
2019/09/03	0	0.00	4	124.50	124.00	-4	1,414	-0.28%
2019/09/02	1	128.00	1	127.00	126.50	0	1,418	0.00%
2019/08/30	1	130.00	0	0.00	126.00	1	1,413	0.07%
2019/08/29	1	128.00	7	128.43	128.00	-6	1,400	-0.43%
2019/08/28	3	124.83	1	127.50	124.50	2	1,360	0.15%
2019/08/27	3	125.17	4.1	126.50	126.50	-1.1	1,366	-0.08%
2019/08/26	2	122.25	1	122.00	122.00	1	1,343	0.07%
2019/08/23	1	121.00	0	0.00	121.50	1	1,344	0.07%
2019/08/22	2	124.25	2	124.75	123.50	0	1,348	0.00%
2019/08/21	2	121.75	2	123.00	123.00	0	1,356	0.00%
2019/08/20	1	122.00	0	0.00	121.00	1	1,373	0.07%
2019/08/19	6	121.25	0	0.00	121.50	6	1,450	0.41%
2019/08/16	1	119.50	1	120.00	118.50	0	1,502	0.00%
2019/08/13	0	0.00	2	120.00	119.50	-2	1,499	-0.13%
2019/08/08	0.4	124.50	0	0.00	124.00	0.4	1,492	0.03%
2019/08/05	1	124.00	0	0.00	122.50	1	1,482	0.07%
2019/08/01	1	129.50	0	0.00	131.00	1	1,474	0.07%
2019/07/31	10	132.35	0	0.00	132.00	10	1,461	0.68%
2019/07/26	3	137.33	2	136.50	137.00	1	1,452	0.07%
2019/07/25	53	147.34	37	148.31	140.00	16	1,418	1.13%
2019/07/19	6	134.33	10	134.15	134.50	-4	1,254	-0.32%
2019/07/18	1	131.00	0	0.00	134.00	1	1,247	0.08%
2019/07/12	0	0.00	0.1	127.00	127.50	-0.1	1,280	0.00%
2019/07/11	21	132.17	10	130.95	127.50	11	1,276	0.86%
2019/07/10	0	0.00	1	131.00	130.00	-1	1,241	-0.08%
2019/07/09	2	122.00	0	0.00	123.00	2	1,217	0.16%
2019/07/03	1	118.50	1	118.00	117.00	0	1,252	0.00%
2019/07/02	0	0.00	10	120.50	122.00	-10	1,243	-0.80%
2019/07/01	0	0.00	2	121.00	120.00	-2	1,247	-0.16%
2019/06/27	12	118.21	0	0.00	119.00	12	1,242	0.97%
2019/06/26	0	0.00	3	110.50	116.00	-3	1,203	-0.25%
2019/06/25	0	0.00	1	110.50	109.50	-1	1,193	-0.08%
2019/06/20	1	115.50	0	0.00	114.50	1	1,280	0.08%
2019/06/19	0	0.00	2	111.50	112.00	-2	1,301	-0.15%
2019/06/13	0	0.00	1	112.50	110.00	-1	1,476	-0.07%
2019/06/12	1	109.00	0	0.00	108.50	1	1,508	0.07%
2019/06/11	1	110.00	3	108.17	108.50	-2	1,521	-0.13%
2019/06/05	1	100.00	1	102.00	100.50	0	1,487	0.00%
2019/06/03	1	101.50	1	101.00	100.50	0	1,502	0.00%
2019/05/30	0	0.00	3	104.67	104.00	-3	1,492	-0.20%
2019/05/29	2	102.75	1	102.00	102.50	1	1,486	0.07%
2019/05/28	0	0.00	2	104.25	104.00	-2	1,483	-0.13%
2019/05/27	2	108.50	2	106.25	105.00	0	1,518	0.00%
2019/05/24	8	111.94	16	112.19	108.00	-8	1,501	-0.53%
2019/05/23	15	109.70	2	113.00	113.00	13	1,419	0.92%
2019/05/22	1	105.00	1	103.00	103.00	0	1,363	0.00%
2019/05/20	3	103.83	2	101.50	100.50	1	1,406	0.07%
2019/05/17	0	0.00	3	99.73	100.50	-3	1,408	-0.21%
2019/05/16	4	103.88	3	104.17	101.00	1	1,408	0.07%
2019/05/15	3	107.33	6	106.50	106.00	-3	1,400	-0.21%
2019/05/13	1	113.00	0	0.00	109.50	1	1,430	0.07%
2019/05/08	1	114.00	1	116.50	116.50	0	1,498	0.00%
2019/05/07	2	118.75	0	0.00	118.00	2	1,515	0.13%
2019/05/06	1	117.00	0	0.00	115.50	1	1,546	0.06%
2019/05/03	2	120.00	3	121.50	121.50	-1	1,576	-0.06%
2019/04/29	0	0.00	0.1	114.00	111.50	-0.1	1,759	0.00%
2019/04/26	1	114.50	1	117.00	115.00	0	1,804	0.00%
2019/04/25	2	118.50	0	0.00	119.00	2	1,869	0.11%
2019/04/24	3	120.50	2	119.00	117.50	1	1,969	0.05%
2019/04/23	2	119.50	15	118.83	120.00	-13	2,058	-0.63%
2019/04/22	17	122.88	7	124.86	120.50	10	2,146	0.47%
2019/04/19	0	0.00	1	120.50	120.50	-1	2,127	-0.05%
2019/04/18	2	118.25	0	0.00	117.00	2	2,096	0.10%
2019/04/15	1	116.50	7	116.57	115.00	-6	2,071	-0.29%
2019/04/12	0	0.00	9	112.83	110.50	-9	2,040	-0.44%
2019/04/11	6	112.08	1	113.00	112.50	5	2,025	0.25%
2019/04/09	12	120.79	3	118.50	118.00	9	1,983	0.45%
2019/04/03	2	121.75	1	122.00	121.00	1	1,953	0.05%
2019/04/02	7	118.86	9	119.94	120.50	-2	1,934	-0.10%
2019/04/01	2.9	119.72	0	0.00	118.00	2.9	1,912	0.15%
2019/03/28	8	118.88	7	117.14	117.50	1	1,889	0.05%
2019/03/27	47	125.88	50	126.42	120.50	-3	1,873	-0.16%
2019/03/26	9	119.89	7	118.14	119.50	2	1,800	0.11%
2019/03/25	1	116.50	5	117.10	118.00	-4	1,788	-0.22%
2019/03/22	6	120.67	22	119.93	121.00	-16	1,761	-0.91%
2019/03/21	6	120.50	16	123.72	122.00	-10	1,721	-0.58%
2019/03/20	15	114.70	1	118.50	118.50	14	1,631	0.86%
2019/03/19	3	108.33	1	109.00	108.00	2	1,557	0.13%
2019/03/15	5	111.80	4	111.25	106.50	1	1,545	0.06%
2019/03/14	0	0.00	1	105.50	107.00	-1	1,505	-0.07%
2019/03/13	0	0.00	2	105.50	104.50	-2	1,493	-0.13%
2019/03/11	4	106.13	1	105.50	104.50	3	1,498	0.20%
2019/03/08	1	100.50	3	100.00	102.00	-2	1,493	-0.13%
2019/03/07	0	0.00	1	107.50	102.00	-1	1,523	-0.07%
2019/03/06	2	108.75	4	108.25	106.50	-2	1,513	-0.13%
2019/03/05	2	106.00	1	106.50	105.50	1	1,501	0.07%
2019/03/04	3	105.17	0	0.00	105.50	3	1,506	0.20%
2019/02/26	7	107.93	1	106.00	104.50	6	1,502	0.40%
2019/02/25	1	105.50	0	0.00	103.50	1	1,452	0.07%
2019/02/21	1	103.50	0	0.00	103.50	1	1,446	0.07%
2019/02/19	1	109.00	2	107.50	105.50	-1	1,429	-0.07%
2019/02/18	1	105.00	1	104.50	103.00	0	1,380	0.00%
2019/02/15	1	106.00	1	105.00	106.00	0	1,365	0.00%
2019/02/14	2	104.50	0	0.00	103.50	2	1,358	0.15%
2019/02/13	0	0.00	1	106.00	104.50	-1	1,363	-0.07%
2019/02/12	2	105.75	1	106.00	105.50	1	1,341	0.07%
2019/02/11	1	103.50	1	103.00	102.00	0	1,307	0.00%
2019/01/30	1	100.00	1	100.00	100.00	0	1,287	0.00%
2019/01/29	2	104.50	1	103.00	101.00	1	1,278	0.08%
2019/01/28	1	99.50	0	0.00	99.00	1	1,221	0.08%
2019/01/25	7	101.93	10	101.45	100.50	-3	1,219	-0.25%
2019/01/24	6	99.37	3	101.00	99.60	3	1,185	0.25%
2019/01/23	4	101.38	8	101.08	98.20	-4	1,153	-0.35%
2019/01/22	8	98.56	5	100.16	101.50	3	1,070	0.28%
2019/01/21	1	98.00	0	0.00	95.00	1	1,000	0.10%
2019/01/18	14	96.09	14	95.44	96.50	0	984	0.00%
2019/01/17	2	98.40	2	99.45	95.90	0	934	0.00%
2019/01/16	6	110.00	11	109.95	106.50	-5	868	-0.58%
2019/01/15	20	101.35	15	102.87	108.00	5	776	0.64%
2019/01/14	16	93.84	12	97.75	98.20	4	690	0.58%
2019/01/10	0	0.00	1	82.00	81.20	-1	576	-0.17%
2019/01/09	0	0.00	1	80.90	80.60	-1	574	-0.17%
2018/12/21	2	75.65	3	75.60	77.00	-1	581	-0.17%
2018/12/20	2	78.90	1	75.00	75.00	1	573	0.17%
2018/12/19	1	78.90	0	0.00	79.00	1	563	0.18%
2018/12/10	1	79.80	3	79.93	77.00	-2	546	-0.37%
2018/12/07	1	77.70	1	78.00	78.00	0	535	0.00%
2018/12/06	1	80.50	0	0.00	73.80	1	536	0.19%
2018/12/03	0	0.00	1	83.00	81.50	-1	549	-0.18%
2018/11/30	3	83.83	1	85.00	79.00	2	538	0.37%
2018/11/28	0	0.00	1	75.00	75.80	-1	488	-0.20%
2018/11/23	0	0.00	1	68.80	68.00	-1	461	-0.22%
2018/11/09	0	0.00	0	68.00	67.10	0	450	0.00%
2018/11/07	0	0.00	0	69.60	69.60	0	453	-0.01%
2018/11/06	1	71.30	1	68.10	67.60	0	459	0.00%
2018/11/02	0	0.00	2	70.15	72.00	-2	479	-0.42%
2018/11/01	1	67.00	0	0.00	66.70	1	483	0.21%
2018/10/31	0	0.00	10	63.84	64.30	-10	480	-2.08%
2018/10/30	12	62.58	1	61.00	61.00	11	491	2.24%
2018/10/19	1	76.90	1	78.50	78.00	0	459	0.00%
2018/10/16	0	0.00	8	83.98	83.20	-8	463	-1.73%
2018/10/11	8	82.60	3	82.93	83.00	5	459	1.09%
2018/10/08	0	0.00	1	91.80	92.00	-1	453	-0.22%
2018/10/04	0	0.00	3	98.70	98.70	-3	468	-0.64%
2018/10/03	6	102.50	0	0.00	101.00	6	478	1.25%
2018/09/21	2	97.30	12	97.07	96.90	-10	493	-2.03%
2018/09/14	2	98.45	0	0.00	98.40	2	509	0.39%
2018/09/11	1	100.00	2	98.60	98.80	-1	501	-0.20%
2018/09/07	0	0.00	1	114.50	114.00	-1	477	-0.21%
2018/08/28	2	118.50	0	0.00	118.00	2	528	0.38%
2018/08/27	10	116.15	0	0.00	116.50	10	530	1.89%
2018/08/24	1	117.00	0	0.00	117.00	1	530	0.19%
2018/08/22	1	123.00	0	0.00	121.00	1	535	0.19%
2018/08/21	0	0.00	1	122.00	123.00	-1	546	-0.18%
2018/08/20	0	0.00	1	120.50	122.00	-1	552	-0.18%
2018/08/17	1	121.00	0	0.00	119.50	1	553	0.18%
2018/08/16	1	120.00	1	120.50	120.00	0	547	0.00%
2018/08/14	2	129.75	0	0.00	128.50	2	543	0.37%
2018/08/10	1	135.00	1	131.50	132.00	0	539	0.00%
2018/08/08	0	0.00	8	146.50	144.00	-8	516	-1.55%
2018/08/06	8	142.63	11	144.14	143.00	-3	518	-0.58%
2018/08/03	6	139.50	0	0.00	140.00	6	541	1.11%
2018/08/02	0	0.00	6	130.00	130.00	-6	539	-1.11%
2018/08/01	1	134.50	0	0.00	132.50	1	539	0.19%
2018/07/31	7	133.93	1	132.50	134.50	6	539	1.11%
2018/07/30	1	138.50	6	138.00	133.50	-5	540	-0.93%
2018/07/27	7	137.86	3	136.83	137.50	4	537	0.74%
2018/07/26	3	134.33	4	134.88	133.00	-1	531	-0.19%
2018/07/13	0	0.00	11	133.00	133.00	-11	611	-1.80%
2018/07/12	1	134.00	1	133.50	133.00	0	627	0.00%
2018/06/28	1	118.50	1	119.50	120.50	0	798	0.00%
2018/06/26	8	117.75	0	0.00	120.00	8	833	0.96%
2018/06/25	0	0.00	1	129.50	128.50	-1	948	-0.11%
2018/06/20	0	0.00	5	130.50	130.50	-5	1,301	-0.38%
2018/06/15	1	137.50	0	0.00	138.00	1	1,434	0.07%
2018/06/14	6	139.58	0	0.00	136.00	6	1,436	0.42%
2018/06/11	0	0.00	15	139.60	136.50	-15	1,436	-1.04%
2018/06/08	15	146.87	0	0.00	144.00	15	1,428	1.05%
2018/06/07	3	138.00	1	137.00	142.00	2	1,412	0.14%
2018/06/06	0	0.00	1	136.00	136.50	-1	1,411	-0.07%
2018/06/05	0	0.00	1	139.00	136.00	-1	1,416	-0.07%
2018/06/01	0	0.00	2	134.50	135.00	-2	1,485	-0.13%
2018/05/29	5	134.90	0	0.00	133.00	5	1,515	0.33%
2018/05/28	4	139.88	6	142.50	139.50	-2	1,503	-0.13%
2018/05/25	6	141.50	0	0.00	141.50	6	1,497	0.40%
2018/05/24	0	0.00	2	138.00	138.50	-2	1,494	-0.13%
2018/05/23	2	140.25	0	0.00	139.00	2	1,496	0.13%
2018/05/15	1	138.00	1	134.50	132.50	0	1,505	0.00%
2018/05/14	5	133.10	5	131.70	132.00	0	1,510	0.00%
2018/05/11	11	150.36	14	146.36	138.50	-3	1,495	-0.20%
2018/05/10	5	145.50	5	141.00	146.50	0	1,451	0.00%
2018/05/07	5	136.00	0	0.00	133.00	5	1,453	0.34%
2018/05/04	2	137.50	2	136.75	135.50	0	1,463	0.00%
2018/05/03	2	136.00	1	135.00	134.50	1	1,528	0.07%
2018/05/02	1	144.00	0	0.00	141.00	1	1,530	0.07%
2018/04/30	1	146.50	4	145.00	146.00	-3	1,531	-0.20%
2018/04/27	4	145.50	1	140.50	143.50	3	1,534	0.20%
2018/04/19	1	158.00	2	162.00	158.00	-1	1,479	-0.07%
2018/04/18	1	169.00	0	0.00	162.00	1	1,454	0.07%
2018/04/17	1	175.00	0	0.00	162.00	1	1,447	0.07%
2018/04/16	2	177.00	2	172.25	171.00	0	1,418	0.00%
2018/04/13	0	0.00	1	189.00	189.50	-1	1,375	-0.07%
2018/04/12	0	0.00	1	176.50	185.50	-1	1,367	-0.07%
2018/04/11	1	175.50	3.1	169.83	176.50	-2.1	1,359	-0.15%
2018/04/10	2	185.75	1	185.50	178.00	1	1,349	0.07%
2018/04/09	3	180.83	2	179.50	178.50	1	1,345	0.07%
2018/04/03	2	193.13	20	183.68	182.50	-18	1,345	-1.34%
2018/04/02	3	191.00	0	0.00	190.50	3	1,340	0.22%
2018/03/31	3	184.00	5	189.50	192.50	-2	1,364	-0.15%
2018/03/30	8	177.50	1	175.00	175.00	7	1,345	0.52%
2018/03/29	1	175.98	0	0.00	175.00	1	1,339	0.08%
2018/03/28	3	174.64	9	172.22	173.00	-6	1,349	-0.44%
2018/03/27	7	166.86	5	168.20	169.50	2	1,264	0.16%
2018/03/26	13	166.12	15	166.87	168.50	-2	1,194	-0.17%
2018/03/23	5	156.10	6	154.75	161.50	-1	1,054	-0.09%
2018/03/22	8	144.56	3	143.67	147.00	5	941	0.53%
2018/03/21	0	0.00	2	137.25	137.50	-2	840	-0.24%
2018/03/20	0	0.00	1	124.50	125.00	-1	800	-0.12%
2018/03/19	0	0.00	1	125.00	123.50	-1	796	-0.13%
2018/03/13	2	122.50	3	123.17	123.00	-1	784	-0.13%
2018/03/12	3	122.00	2	121.25	119.00	1	778	0.13%
2018/03/08	3	126.00	3	125.50	126.00	0	771	0.00%
2018/03/07	4	129.50	39	129.64	126.00	-35	758	-4.61%
2018/03/06	0	0.00	1	123.00	125.00	-1	707	-0.14%
2018/03/05	5	114.20	1	115.00	114.00	4	699	0.57%
2018/03/02	0	0.00	1	104.50	106.50	-1	689	-0.15%
2018/03/01	3	102.83	0	0.00	103.00	3	709	0.42%
2018/02/27	0	0.00	2	104.00	103.50	-2	730	-0.27%
2018/02/26	0	0.00	1	106.00	105.50	-1	738	-0.14%
2018/02/23	0	0.00	1	102.50	103.00	-1	735	-0.14%
2018/02/22	1	100.50	0	0.00	100.50	1	733	0.14%
2018/02/12	3	95.00	2	96.20	95.00	1	731	0.14%
2018/02/09	0	0.00	1	96.90	98.20	-1	723	-0.14%
2018/02/08	0	0.00	1	109.00	107.50	-1	711	-0.14%
2018/02/07	2	109.25	0	0.00	107.50	2	719	0.28%
2018/02/06	2	109.00	1	115.50	107.50	1	714	0.14%
2018/02/01	1	125.50	1	128.00	125.00	0	701	0.00%
2018/01/31	1	126.50	0	0.00	125.00	1	697	0.14%
2018/01/30	6	130.50	2	129.25	128.00	4	692	0.58%
2018/01/29	0	0.00	1	129.00	128.00	-1	681	-0.15%
2018/01/26	33	139.80	3	137.33	132.00	30	669	4.48%
2018/01/23	4	128.00	5	122.20	121.50	-1	585	-0.17%
2018/01/22	0	0.00	1	120.00	124.00	-1	576	-0.17%
2018/01/19	1	119.00	0	0.00	119.00	1	569	0.18%
2018/01/12	1	115.50	0	0.00	117.00	1	588	0.17%
2018/01/10	0	0.00	0.1	122.50	122.00	-0.1	583	-0.02%
2018/01/09	1	126.00	1	122.50	123.50	0	579	0.00%
2018/01/08	1	129.00	0	0.00	126.00	1	575	0.17%
2018/01/04	1	132.00	3	132.67	131.00	-2	564	-0.35%
2018/01/03	1	129.00	1	129.00	129.50	0	557	0.00%