立積 (4968)-元大-文心興安券商分點個股進出

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

立積

(4968)

可現股當沖

股價
183.5
漲跌
▲3.5
漲幅
+1.94%
成交量
3,705張
產業
上市半導體類股
754人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

立積 (4968)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/04/30	0	0.00	0	184.50	183.50	0	5,280	0.00%
2024/04/29	2	180.25	1.2	178.25	180.00	0.8	5,265	0.02%
2024/04/26	3.3	173.91	0	0.00	172.50	3.3	5,262	0.06%
2024/04/25	0	0.00	1	167.46	165.00	-1	5,235	-0.02%
2024/04/24	3	169.00	0	0.00	168.50	3	5,244	0.06%
2024/04/23	0	0.00	1	163.50	163.50	-1	5,269	-0.02%
2024/04/19	3.1	168.66	3	167.17	169.00	0.1	5,275	0.00%
2024/04/18	0	175.50	0	0.00	175.50	0	5,266	0.00%
2024/04/17	0	0.00	0	173.50	173.00	0	5,252	0.00%
2024/04/16	2	174.75	1	175.00	173.50	1	5,240	0.02%
2024/04/15	0	0.00	0.1	183.00	182.00	-0.1	5,234	0.00%
2024/04/12	0	0.00	0.1	189.00	187.00	-0.1	5,289	0.00%
2024/04/11	1	189.00	0.1	190.00	190.50	0.9	5,311	0.02%
2024/04/10	0.1	185.50	0	0.00	192.00	0.1	5,358	0.00%
2024/04/09	0	185.00	26	182.50	185.00	-26	5,387	-0.48%
2024/04/08	5.1	190.84	0.1	188.00	186.50	5	5,378	0.09%
2024/04/03	3	204.33	0	0.00	205.00	3	5,298	0.06%
2024/04/02	1	206.50	0	208.50	206.50	1	5,326	0.02%
2024/04/01	0.1	214.00	0	0.00	211.00	0.1	5,467	0.00%
2024/03/29	0	0.00	0.1	206.00	205.50	-0.1	5,474	0.00%
2024/03/28	1	210.00	1	209.95	204.50	0	5,518	0.00%
2024/03/27	0	214.00	3	217.00	214.00	-3	5,602	-0.05%
2024/03/26	0	0.00	1	224.93	216.00	-1	5,849	-0.02%
2024/03/25	0	0.00	4	228.99	222.00	-4	6,005	-0.07%
2024/03/22	0	225.00	0	225.00	225.00	0	6,016	0.00%
2024/03/21	0.1	219.00	0	0.00	219.00	0.1	6,006	0.00%
2024/03/20	1.3	217.37	1	217.50	215.50	0.3	6,018	0.01%
2024/03/19	4.1	225.28	5	224.40	223.00	-0.9	5,994	-0.02%
2024/03/18	1	224.50	3.2	227.69	230.00	-2.2	5,978	-0.04%
2024/03/15	4	225.25	5	225.20	223.00	-1	6,030	-0.02%
2024/03/14	1.3	221.95	1	221.50	222.50	0.3	6,039	0.01%
2024/03/13	4.1	231.26	7	228.79	229.00	-2.9	6,024	-0.05%
2024/03/12	4	233.88	3	235.50	235.50	1	5,997	0.02%
2024/03/11	2.1	224.38	0	0.00	223.00	2.1	5,931	0.04%
2024/03/08	24.2	236.38	30.3	236.11	224.50	-6.1	5,921	-0.10%
2024/03/07	8.5	238.99	5.4	236.59	235.00	3.1	5,807	0.05%
2024/03/06	16.2	233.61	10	227.87	234.00	6.2	5,830	0.11%
2024/03/05	3.5	224.99	6.6	224.05	227.00	-3.2	5,712	-0.06%
2024/03/04	14.8	229.61	4	227.61	223.50	10.8	5,662	0.19%
2024/03/01	1.2	244.96	3.7	241.86	248.00	-2.5	5,407	-0.05%
2024/02/29	12.2	222.30	4	225.75	225.50	8.2	5,275	0.15%
2024/02/27	2.1	223.62	2.1	218.55	221.00	0	5,326	0.00%
2024/02/26	2.4	219.13	0	0.00	222.00	2.4	5,391	0.04%
2024/02/23	3.4	227.19	7.1	224.04	223.50	-3.7	5,379	-0.07%
2024/02/22	6	229.29	9.2	229.84	226.00	-3.1	5,334	-0.06%
2024/02/21	8.5	228.53	7.2	226.56	230.00	1.3	5,268	0.02%
2024/02/20	5.4	217.72	5.1	221.67	222.00	0.4	5,102	0.01%
2024/02/19	22.3	222.68	6.1	221.91	222.00	16.2	4,983	0.33%
2024/02/16	15.2	209.88	15.3	213.94	218.00	-0.1	4,747	0.00%
2024/02/15	2	195.25	18	197.36	198.50	-16	4,587	-0.35%
2024/02/05	2.4	184.73	2	183.49	180.50	0.4	4,454	0.01%
2024/02/02	2.7	186.91	5.1	187.99	188.00	-2.4	4,347	-0.05%
2024/02/01	2	179.75	4	174.50	176.00	-2	4,161	-0.05%
2024/01/31	3	175.50	1	178.50	179.00	2	4,108	0.05%
2024/01/30	0.2	171.83	1	173.00	171.00	-0.9	4,033	-0.02%
2024/01/29	25.2	179.85	2	180.75	175.50	23.2	3,982	0.58%
2024/01/26	2	178.23	1.2	177.23	176.00	0.8	3,783	0.02%
2024/01/25	1.1	169.05	1	169.50	168.50	0.1	3,656	0.00%
2024/01/24	0	0.00	0.1	173.00	171.50	-0.1	3,664	0.00%
2024/01/23	0.1	172.00	1	174.00	173.00	-0.9	3,649	-0.02%
2024/01/22	3.1	167.19	2	166.78	172.00	1.1	3,623	0.03%
2024/01/19	1	159.00	0	0.00	161.00	1	3,609	0.03%
2024/01/18	0	161.00	0	0.00	160.00	0	3,614	0.00%
2024/01/17	1	161.50	0	164.00	163.50	1	3,621	0.03%
2024/01/16	0	0.00	1	166.50	166.50	-1	3,605	-0.03%
2024/01/15	2	169.99	0	0.00	169.00	2	3,611	0.06%
2024/01/12	0	0.00	0	168.00	164.50	0	3,603	0.00%
2024/01/10	0	165.50	0	0.00	165.50	0	3,605	0.00%
2024/01/09	2	168.46	0	166.00	165.50	2	3,618	0.06%
2024/01/08	1	171.00	0	0.00	168.50	1	3,635	0.03%
2024/01/05	2	164.00	1	166.00	166.00	1	3,610	0.03%
2024/01/04	1	164.52	0	0.00	164.00	1	3,627	0.03%
2024/01/03	0	172.00	0	0.00	171.00	0	3,602	0.00%
2024/01/02	0	0.00	0	181.00	182.00	0	3,536	0.00%
2023/12/29	2	186.00	0	185.00	184.00	2	3,510	0.06%
2023/12/28	3.1	188.62	0	186.00	186.00	3	3,481	0.09%
2023/12/27	1	184.13	4	186.75	190.00	-3	3,454	-0.09%
2023/12/26	1	189.04	1	191.00	191.00	0	3,299	0.00%
2023/12/25	1	190.00	0	0.00	189.00	1	3,261	0.03%
2023/12/22	6	188.25	14.3	188.35	189.00	-8.3	3,204	-0.26%
2023/12/21	14.3	184.36	11.6	184.39	187.00	2.7	3,084	0.09%
2023/12/20	3	176.67	15.6	175.67	180.00	-12.6	2,826	-0.45%
2023/12/19	0	0.00	0	164.00	164.00	0	2,678	0.00%
2023/12/18	0	0.00	0	168.50	168.50	0	2,651	0.00%
2023/12/15	2	171.99	1	173.50	172.00	1	2,633	0.04%
2023/12/14	6	169.67	0.3	169.04	170.00	5.7	2,593	0.22%
2023/12/13	0	168.50	0	0.00	168.50	0	2,560	0.00%
2023/12/12	2	169.00	1	174.86	168.00	1	2,549	0.04%
2023/12/08	0	169.00	2	170.50	169.00	-2	2,438	-0.08%
2023/12/07	0	166.50	5	166.01	166.00	-5	2,409	-0.21%
2023/12/06	1	170.00	0	0.00	169.50	1	2,376	0.04%
2023/12/05	7	171.64	8	169.38	169.50	-1	2,351	-0.04%
2023/12/04	17	173.85	15	172.60	172.00	2	2,310	0.09%
2023/12/01	8.1	168.43	0	0.00	167.50	8.1	2,252	0.36%
2023/11/30	0.1	163.50	0	163.00	162.50	0	2,142	0.00%
2023/11/29	6	166.00	2	165.25	167.00	4	2,094	0.19%
2023/11/28	5.1	161.78	5	163.10	165.00	0.1	2,040	0.01%
2023/11/27	1	155.50	6	157.25	157.50	-5	1,943	-0.26%
2023/11/24	7.1	158.35	4	159.63	159.50	3.1	1,876	0.17%
2023/11/22	0	148.50	0	0.00	148.00	0	1,626	0.00%
2023/11/21	5	144.50	1	144.54	145.00	4	1,605	0.25%
2023/11/20	0	0.00	1	144.51	142.50	-1	1,567	-0.06%
2023/11/15	0	136.00	0	0.00	136.00	0	1,496	0.00%
2023/11/10	0	0.00	10	131.50	132.00	-10	1,467	-0.68%
2023/11/09	0	132.50	0	134.00	133.00	0	1,475	0.00%
2023/11/08	0	132.00	0	0.00	135.00	0	1,480	0.00%
2023/11/07	3.1	132.06	0	0.00	132.00	3.1	1,480	0.21%
2023/11/06	0	0.00	1.3	128.62	128.00	-1.3	1,461	-0.09%
2023/11/03	1.1	122.09	1	122.00	122.00	0.1	1,439	0.01%
2023/11/02	0	0.00	1	121.00	121.50	-1	1,466	-0.07%
2023/11/01	0.1	119.50	0	0.00	118.50	0.1	1,475	0.01%
2023/10/31	1	115.00	0	0.00	115.00	1	1,474	0.07%
2023/10/30	2	121.50	0	0.00	120.50	2	1,478	0.14%
2023/10/27	1.2	117.29	0	0.00	120.50	1.2	1,486	0.08%
2023/10/25	5	127.50	0	0.00	127.00	5	1,510	0.33%
2023/10/24	0.1	126.00	0	0.00	125.50	0.1	1,544	0.00%
2023/10/19	1	130.00	0	0.00	129.50	1	1,631	0.06%
2023/10/17	1	132.50	0	0.00	132.00	1	1,671	0.06%
2023/10/16	0.1	133.00	0	0.00	134.00	0.1	1,706	0.00%
2023/10/12	1	142.00	2	141.00	142.00	-1	1,719	-0.06%
2023/10/11	5	137.60	0	0.00	135.00	5	1,726	0.29%
2023/10/04	1	143.00	0	0.00	143.00	1	2,068	0.05%
2023/09/27	0	0.00	0	142.50	142.00	0	2,613	0.00%
2023/09/26	0	0.00	0	143.50	143.00	0	2,668	0.00%
2023/09/25	0	147.00	1	148.50	148.00	-1	2,731	-0.04%
2023/09/21	0.1	144.50	0	0.00	143.50	0.1	2,858	0.00%
2023/09/19	1	153.00	0	0.00	150.00	1	2,925	0.03%
2023/09/18	0	0.00	0	156.50	156.00	0	2,941	0.00%
2023/09/14	1	159.00	1	158.50	159.00	0	3,038	0.00%
2023/09/13	0	155.50	0	0.00	156.00	0	3,114	0.00%
2023/09/12	3	154.00	0	0.00	153.50	3	3,163	0.09%
2023/09/07	0	0.00	0.1	160.00	160.00	-0.1	3,545	0.00%
2023/09/06	0	158.50	0	0.00	160.50	0	3,892	0.00%
2023/09/05	1	159.00	1	160.50	161.50	0	4,053	0.00%
2023/09/01	0.1	154.75	0.3	156.02	155.50	-0.2	4,221	0.00%
2023/08/31	0	0.00	0.1	155.50	155.50	-0.1	4,289	0.00%
2023/08/30	0	0.00	3	152.17	151.00	-3	4,327	-0.07%
2023/08/29	0	0.00	9	149.00	150.00	-9	4,484	-0.20%
2023/08/25	4	146.00	0	0.00	146.50	4	4,685	0.09%
2023/08/23	0	0.00	3	146.00	145.00	-3	4,912	-0.06%
2023/08/18	0	152.00	0	0.00	147.50	0	5,123	0.00%
2023/08/17	0.1	152.00	0	0.00	151.00	0.1	5,153	0.00%
2023/08/14	2	147.50	0	0.00	147.50	2	5,382	0.04%
2023/08/11	3	151.67	0	0.00	152.00	3	5,447	0.06%
2023/08/10	5	158.00	0	0.00	155.00	5	5,494	0.09%
2023/08/09	3	161.00	0	0.00	159.50	3	5,560	0.05%
2023/08/08	0	0.00	8	166.38	162.50	-8	5,626	-0.14%
2023/08/07	7	162.50	0	0.00	162.50	7	5,738	0.12%
2023/08/04	0	0.00	4	157.25	163.00	-4	5,905	-0.07%
2023/08/01	1	161.00	0	160.00	158.50	1	6,146	0.02%
2023/07/31	0.1	164.29	4	161.25	161.00	-4	6,335	-0.06%
2023/07/28	0	167.00	1	166.50	166.50	-1	6,543	-0.01%
2023/07/26	1	160.50	1.1	161.09	157.00	-0.1	7,101	0.00%
2023/07/25	1.2	163.50	1	164.00	165.00	0.2	7,402	0.00%
2023/07/24	4.2	164.05	3	162.00	163.00	1.2	7,605	0.02%
2023/07/21	0	166.50	5	167.60	167.50	-5	7,798	-0.06%
2023/07/20	4.1	170.50	0	0.00	169.50	4.1	8,084	0.05%
2023/07/19	9.1	172.35	9.1	170.71	171.50	0	8,296	0.00%
2023/07/18	2	173.00	0	0.00	172.00	2	8,703	0.02%
2023/07/17	1.1	178.07	1.1	177.07	176.50	0	8,842	0.00%
2023/07/14	0.3	178.30	0	0.00	177.00	0.3	8,947	0.00%
2023/07/13	1.1	184.63	0.1	183.00	178.50	1	9,155	0.01%
2023/07/12	6.2	188.43	7.1	182.80	182.50	-0.9	9,582	-0.01%
2023/07/11	16	192.66	16	193.22	192.00	0	9,750	0.00%
2023/07/10	2	187.75	4	187.00	186.00	-2	9,716	-0.02%
2023/07/07	11.2	177.73	9	178.28	181.00	2.2	9,930	0.02%
2023/07/06	9.2	184.73	9	185.17	186.00	0.2	10,098	0.00%
2023/07/05	18	182.58	20	184.10	182.00	-2	10,435	-0.02%
2023/07/04	1	178.00	0	178.50	178.00	1	10,587	0.01%
2023/07/03	5	177.40	4	176.50	175.00	1	10,700	0.01%
2023/06/30	3	173.83	3	175.84	177.00	0	10,678	0.00%
2023/06/29	2	172.00	0	0.00	172.00	2	10,648	0.02%
2023/06/28	0	171.00	0	0.00	170.50	0	10,581	0.00%
2023/06/27	1	172.00	1	178.00	171.50	0	10,597	0.00%
2023/06/26	0	0.00	1	174.50	174.50	-1	10,547	-0.01%
2023/06/21	2	175.75	0	0.00	175.00	2	10,541	0.02%
2023/06/20	3.1	178.15	2	175.75	176.00	1.1	10,498	0.01%
2023/06/19	1.3	179.93	3	181.00	181.00	-1.7	10,452	-0.02%
2023/06/16	1	185.00	1	184.00	184.00	0	10,375	0.00%
2023/06/15	1	190.00	1	185.50	184.50	0	10,331	0.00%
2023/06/14	1.1	182.59	0	0.00	186.50	1.1	10,236	0.01%
2023/06/13	2.3	187.59	2	183.50	183.00	0.3	10,153	0.00%
2023/06/12	15.2	191.58	12.7	193.75	191.00	2.5	9,945	0.03%
2023/06/09	1	182.00	2	181.26	180.50	-1	9,598	-0.01%
2023/06/08	3	174.83	5	175.40	175.50	-2	9,416	-0.02%
2023/06/07	0	0.00	3.1	169.37	171.00	-3.1	9,315	-0.03%
2023/06/06	5.1	164.54	3	164.83	164.50	2.1	9,266	0.02%
2023/06/05	2.1	172.56	0	0.00	170.50	2.1	9,210	0.02%
2023/06/02	1	175.00	4.1	179.60	174.00	-3.1	9,240	-0.03%
2023/06/01	1.1	175.86	1	176.50	178.00	0.1	9,102	0.00%
2023/05/30	5	176.70	3.2	175.65	174.50	1.8	8,946	0.02%
2023/05/29	0.2	168.00	4	169.63	170.00	-3.8	8,829	-0.04%
2023/05/26	2	164.50	7	164.64	161.00	-5	8,912	-0.06%
2023/05/24	4	171.88	3	169.17	168.00	1	8,972	0.01%
2023/05/23	1	172.00	2	170.50	169.00	-1	9,168	-0.01%
2023/05/19	2.2	168.64	3	167.67	169.00	-0.8	9,282	-0.01%
2023/05/18	8	172.94	7	172.36	172.00	1	9,219	0.01%
2023/05/17	3	164.33	3	167.00	166.50	0	9,089	0.00%
2023/05/16	1	162.50	2	162.00	160.50	-1	9,026	-0.01%
2023/05/15	2.1	166.17	0	0.00	163.00	2.1	8,991	0.02%
2023/05/12	1	171.00	1	170.50	172.00	0	8,994	0.00%
2023/05/11	4.1	171.48	2.2	170.23	168.50	1.9	9,073	0.02%
2023/05/10	1.1	173.55	6	174.08	174.50	-4.9	8,986	-0.05%
2023/05/09	5.1	174.10	4.1	173.39	175.00	1	8,819	0.01%
2023/05/08	5.1	174.00	3.2	175.13	173.50	1.9	8,661	0.02%
2023/05/05	11.1	173.18	14	172.46	171.00	-2.9	8,602	-0.03%
2023/05/04	9	170.62	5	171.50	169.00	4	8,483	0.05%
2023/05/03	11.5	181.18	7.3	180.63	177.00	4.1	8,314	0.05%
2023/05/02	1.1	183.95	2.2	187.50	187.50	-1.1	7,956	-0.01%
2023/04/28	9	168.55	9	168.50	170.50	0	7,796	0.00%
2023/04/27	8.1	160.61	3	157.67	158.00	5.1	7,464	0.07%
2023/04/26	10	165.70	6.1	166.97	167.00	3.9	7,261	0.05%
2023/04/25	7.1	173.25	7	170.36	169.00	0.1	7,084	0.00%
2023/04/24	24	180.19	23.1	179.68	179.00	0.9	6,806	0.01%
2023/04/21	19.2	181.40	23.1	180.06	177.50	-3.9	6,606	-0.06%
2023/04/20	1.2	175.45	3	175.33	172.50	-1.8	6,320	-0.03%
2023/04/19	1	178.00	2.1	178.24	182.50	-1.1	6,241	-0.02%
2023/04/18	9.1	183.09	10.3	181.58	179.00	-1.2	6,223	-0.02%
2023/04/17	18.1	179.29	19.2	182.45	179.50	-1.1	6,223	-0.02%
2023/04/14	9.2	165.10	10	163.80	171.00	-0.8	5,844	-0.01%
2023/04/13	6	164.75	4	162.13	163.00	2	5,569	0.04%
2023/04/12	5.2	167.51	5	166.20	165.00	0.2	5,449	0.00%
2023/04/11	4	159.00	4.2	163.74	165.00	-0.2	5,282	0.00%
2023/04/10	23.2	150.52	23.4	150.96	150.00	-0.1	5,191	0.00%
2023/04/07	20.1	144.90	46.2	146.36	147.50	-26.1	4,778	-0.55%
2023/04/06	1.3	134.62	8.3	134.73	134.50	-7	4,473	-0.16%
2023/03/31	1	126.00	1.2	125.83	125.50	-0.2	4,315	0.00%
2023/03/30	0.3	122.87	0	0.00	122.00	0.3	4,280	0.01%
2023/03/29	0.2	119.50	1.2	120.00	121.00	-1.1	4,263	-0.02%
2023/03/28	5.1	121.05	0.4	126.25	122.00	4.7	4,247	0.11%
2023/03/24	1	129.00	1	131.50	129.00	0	4,236	0.00%
2023/03/23	6.1	128.10	0	0.00	128.00	6.1	4,220	0.14%
2023/03/22	0.3	130.00	0	0.00	129.00	0.3	4,233	0.01%
2023/03/20	1.1	129.50	0.1	129.50	129.50	1	4,251	0.02%
2023/03/16	0.1	127.00	0.1	126.34	125.00	0	4,274	0.00%
2023/03/15	1.3	129.08	3.2	127.97	126.50	-1.9	4,298	-0.04%
2023/03/14	0.1	127.76	0	0.00	126.50	0.1	4,323	0.00%
2023/03/13	1	125.00	1.5	127.73	129.00	-0.5	4,349	-0.01%
2023/03/10	5.1	128.57	0.2	133.00	129.00	4.9	4,432	0.11%
2023/03/09	11	133.50	1	135.47	133.00	10	4,469	0.22%
2023/03/08	0.3	135.66	1.1	134.05	135.50	-0.8	4,519	-0.02%
2023/03/07	6.3	135.29	4.4	136.98	134.50	1.9	4,634	0.04%
2023/03/06	0.2	133.03	3.2	133.34	132.50	-3	4,662	-0.07%
2023/03/03	3	132.00	4	132.13	131.00	-1	4,830	-0.02%
2023/03/02	1	131.00	0.2	131.50	131.50	0.8	5,015	0.02%
2023/03/01	4	129.50	1.7	130.49	130.50	2.3	5,130	0.05%
2023/02/24	7.6	131.73	0	0.00	132.50	7.6	5,129	0.15%
2023/02/23	2.6	142.25	1.2	141.84	141.00	1.4	5,029	0.03%
2023/02/22	5.7	135.35	7	135.64	135.50	-1.3	4,944	-0.03%
2023/02/21	4.3	143.46	17.7	143.39	141.50	-13.5	4,913	-0.27%
2023/02/20	4.7	137.23	6.4	136.92	140.50	-1.7	4,701	-0.04%
2023/02/17	13.1	126.51	0.2	126.50	128.00	12.9	4,736	0.27%
2023/02/16	0.7	129.07	1	128.50	129.00	-0.3	4,898	-0.01%
2023/02/15	1	127.50	0	0.00	126.50	1	4,976	0.02%
2023/02/14	0.2	129.25	0	0.00	127.50	0.2	5,000	0.00%
2023/02/13	2.3	128.48	1	128.50	126.00	1.3	5,051	0.03%
2023/02/10	4	135.75	3.5	132.56	131.50	0.5	5,104	0.01%
2023/02/09	4.7	138.43	4.4	138.37	138.00	0.3	5,072	0.01%
2023/02/08	1.2	133.58	1.2	133.29	135.00	0	5,066	0.00%
2023/02/06	0	0.00	2.1	130.05	131.50	-2.1	5,105	-0.04%
2023/02/03	0	0.00	3.2	131.68	130.50	-3.2	5,172	-0.06%
2023/02/02	2.7	136.45	0	0.00	135.50	2.7	5,197	0.05%
2023/02/01	1	133.00	0.1	132.00	136.00	0.9	5,211	0.02%
2023/01/31	25.4	129.04	25.3	131.99	130.50	0.1	5,186	0.00%
2023/01/30	0.6	130.50	5	130.40	129.50	-4.4	5,131	-0.09%
2023/01/17	3	125.00	0	0.00	124.50	3	5,100	0.06%
2023/01/16	1	127.50	1	126.50	128.00	0	5,105	0.00%
2023/01/13	0	0.00	12.1	129.22	125.00	-12.1	5,083	-0.24%
2023/01/12	2	129.50	0	128.50	127.50	2	5,045	0.04%
2023/01/11	2	128.50	0.1	128.00	129.00	2	5,006	0.04%
2023/01/10	15	127.81	9	129.94	128.00	6	4,990	0.12%
2023/01/09	17	127.15	10	126.35	127.00	7	4,837	0.15%
2023/01/06	7	123.71	6	124.50	127.50	1	4,752	0.02%
2023/01/05	10	126.50	6	128.33	126.00	4	4,648	0.09%
2023/01/04	1	117.50	5	118.30	119.50	-4	4,406	-0.09%
2023/01/03	0.1	113.50	2.1	113.99	113.50	-2	4,278	-0.05%
2022/12/30	0	0.00	1	111.00	112.50	-1	4,269	-0.02%
2022/12/29	4.1	114.48	2	119.75	111.50	2.1	4,260	0.05%
2022/12/28	6	122.58	4	122.38	123.50	2	4,152	0.05%
2022/12/27	0	0.00	1.2	122.00	122.00	-1.2	3,960	-0.03%
2022/12/23	0.3	112.40	2	108.50	113.50	-1.8	3,979	-0.04%
2022/12/21	0	0.00	12	111.79	109.50	-12	3,990	-0.30%
2022/12/20	1	111.00	0	112.50	110.00	1	3,998	0.02%
2022/12/15	3	121.33	3	122.50	120.00	0	3,983	0.00%
2022/12/13	1	120.50	0	0.00	118.50	1	3,964	0.03%
2022/12/08	2	122.50	0	0.00	122.00	2	3,952	0.05%
2022/12/07	1	126.00	0	0.00	124.00	1	3,949	0.03%
2022/12/06	13	127.12	1	128.50	126.00	12	3,931	0.31%
2022/12/05	1	131.50	1	130.50	131.00	0	3,909	0.00%
2022/12/02	4.1	132.88	3	133.00	130.50	1.1	3,879	0.03%
2022/12/01	0.1	130.00	1	132.00	130.00	-0.9	3,783	-0.02%
2022/11/30	2	129.00	0	0.00	128.50	2	3,733	0.05%
2022/11/29	1	131.00	23	133.11	132.50	-22	3,683	-0.60%
2022/11/28	1	133.03	6	132.00	135.50	-5	3,547	-0.14%
2022/11/25	6	129.25	9	128.67	129.50	-3	3,445	-0.09%
2022/11/24	12	126.79	8.3	126.20	127.50	3.7	3,258	0.11%
2022/11/23	4.3	119.11	7	117.14	120.00	-2.7	3,051	-0.09%
2022/11/22	1.1	114.95	6	114.50	114.00	-4.9	2,914	-0.17%
2022/11/21	10	113.40	0	0.00	111.00	10	2,873	0.35%
2022/11/18	1	114.00	1	115.97	111.00	0	2,817	0.00%
2022/11/16	7	112.29	1	112.51	113.50	6	2,741	0.22%
2022/11/15	23.1	117.61	22.2	115.48	114.50	1	2,691	0.04%
2022/11/14	2	116.00	16	116.38	117.50	-14	2,501	-0.56%
2022/11/11	5	108.00	9	110.94	107.00	-4	2,329	-0.17%
2022/11/10	2	104.00	0	0.00	105.00	2	2,243	0.09%
2022/11/09	1	105.50	1	105.51	106.00	0	2,234	0.00%
2022/11/08	14	105.43	13	104.62	103.50	1	2,208	0.04%
2022/11/07	4	105.75	2	105.00	106.00	2	2,136	0.09%
2022/11/04	7.1	105.01	11.1	106.37	105.00	-4	2,084	-0.19%
2022/11/03	1	99.00	1	102.50	103.50	0	1,955	0.00%
2022/11/02	3	100.50	0	0.00	100.00	3	1,912	0.16%
2022/11/01	16	100.51	21	101.40	101.00	-5	1,866	-0.27%
2022/10/31	1	89.30	3	95.03	95.40	-2	1,793	-0.11%
2022/10/28	2	94.10	1.1	89.43	89.80	0.9	1,731	0.05%
2022/10/27	2.1	95.68	2	95.85	97.10	0.1	1,639	0.00%
2022/10/26	3	90.57	0	0.00	89.20	3	1,601	0.19%
2022/10/25	1	89.90	1	90.40	89.10	0	1,587	0.00%
2022/10/24	1	94.80	19	97.07	93.70	-18	1,591	-1.13%
2022/10/21	15	92.13	0	0.00	90.60	15	1,592	0.94%
2022/10/20	1	95.40	1	96.60	95.70	0	1,601	0.00%
2022/10/19	1	97.50	1	98.50	97.70	0	1,619	0.00%
2022/10/18	1	95.70	0	97.00	96.50	1	1,642	0.06%
2022/10/17	4	96.20	0	0.00	98.20	4	1,661	0.24%
2022/10/14	1	95.74	1	95.70	97.00	0	1,653	0.00%
2022/10/07	2	102.50	2	103.00	102.00	0	1,691	0.00%
2022/10/04	0	105.00	0	0.00	103.00	0	1,729	0.00%
2022/09/28	3	100.33	5.3	97.49	96.80	-2.3	1,775	-0.13%
2022/09/27	1	101.00	1	100.00	102.50	0	1,793	0.00%
2022/09/26	1	101.00	0	0.00	100.50	1	1,818	0.05%
2022/09/23	1	107.00	0	0.00	108.00	1	1,844	0.05%
2022/09/22	2	110.50	2	112.50	112.50	0	1,853	0.00%
2022/09/21	5	110.10	5	112.50	113.00	0	1,862	0.00%
2022/09/16	1	115.00	0	0.00	115.00	1	1,859	0.05%
2022/09/14	4	118.25	4	118.50	119.50	0	1,876	0.00%
2022/09/13	1	124.50	0	0.00	124.00	1	1,868	0.05%
2022/09/06	0.5	130.00	0	0.00	129.50	0.5	1,931	0.03%
2022/09/05	1	128.00	2	131.25	128.50	-1	1,953	-0.05%
2022/09/02	0.1	137.00	1	136.50	135.00	-0.9	1,971	-0.05%
2022/08/31	0	0.00	2	138.00	140.50	-2	1,988	-0.10%
2022/08/29	0.2	136.00	0	0.00	135.00	0.2	2,061	0.01%
2022/08/26	2	147.25	0	143.00	142.50	2	2,078	0.10%
2022/08/25	0	146.00	0	0.00	146.00	0	2,107	0.00%
2022/08/24	1	144.50	0	0.00	144.00	1	2,179	0.05%
2022/08/23	0	0.00	2	140.50	143.00	-2	2,251	-0.09%
2022/08/22	0	0.00	4	148.00	142.50	-4	2,276	-0.18%
2022/08/19	1	150.00	1	146.00	146.00	0	2,272	0.00%
2022/08/18	1	147.50	3	143.00	146.50	-2	2,277	-0.09%
2022/08/17	1	145.00	0	0.00	145.00	1	2,264	0.04%
2022/08/16	10	149.90	4.1	149.85	146.00	5.9	2,269	0.26%
2022/08/15	2.1	147.05	1	148.00	149.50	1.1	2,261	0.05%
2022/08/09	0	0.00	0	138.00	138.50	0	2,241	0.00%
2022/08/02	3	134.17	0	0.00	134.50	3	2,414	0.12%
2022/07/29	3	141.50	3	142.50	141.50	0	2,486	0.00%
2022/07/28	0	135.50	0	0.00	138.00	0	2,573	0.00%
2022/07/27	3	137.00	3	137.33	139.00	0	2,654	0.00%
2022/07/26	0	0.00	0.9	136.00	135.50	-0.9	2,718	-0.03%
2022/07/25	2.9	144.55	0	143.00	141.00	2.9	2,804	0.10%
2022/07/22	1	153.98	0.8	156.71	153.00	0.2	2,855	0.01%
2022/07/21	0.8	143.14	0.1	144.05	145.00	0.7	2,868	0.02%
2022/07/20	1.1	140.07	3	141.33	139.00	-1.9	2,903	-0.07%
2022/07/19	0	0.00	2.7	137.23	136.50	-2.7	2,934	-0.09%
2022/07/18	3	136.34	2	137.00	138.00	1	3,037	0.03%
2022/07/15	0.3	136.36	1	136.99	136.00	-0.8	3,161	-0.02%
2022/07/14	10.5	130.50	10	131.49	132.00	0.5	3,202	0.01%
2022/07/13	1	127.00	1	124.00	123.00	0	3,218	0.00%
2022/07/12	2	122.51	1	125.50	125.50	1	3,213	0.03%
2022/07/11	0	0.00	8.5	132.82	133.00	-8.5	3,215	-0.26%
2022/07/08	0.4	129.00	0.1	131.50	134.50	0.3	3,316	0.01%
2022/07/07	12.1	127.48	7	124.00	130.00	5.1	3,380	0.15%
2022/07/06	10.1	129.39	5	125.20	125.00	5.1	3,477	0.15%
2022/07/05	1	135.00	5	129.80	134.00	-4	3,527	-0.11%
2022/07/04	4	135.25	1	132.00	130.50	3	3,546	0.08%
2022/06/29	0	0.00	0.1	174.00	175.00	-0.1	3,593	0.00%
2022/06/28	1	180.00	1	181.00	180.50	0	3,619	0.00%
2022/06/27	1	178.00	0.3	179.42	182.00	0.7	3,621	0.02%
2022/06/23	1.1	171.36	2	172.75	173.00	-0.9	3,616	-0.02%
2022/06/22	0	0.00	1	179.50	177.50	-1	3,595	-0.03%
2022/06/21	1.1	183.55	1	186.50	187.50	0.1	3,589	0.00%
2022/06/20	1	187.00	0.3	186.67	179.00	0.7	3,580	0.02%
2022/06/17	5.1	191.73	2.1	190.71	191.00	3	3,556	0.08%
2022/06/16	1	209.00	1.3	201.92	198.50	-0.3	3,518	-0.01%
2022/06/15	0.1	204.50	0	0.00	200.50	0.1	3,508	0.00%
2022/06/14	1.2	201.41	1.4	204.89	206.50	-0.2	3,502	-0.01%
2022/06/13	1.6	207.77	3.2	209.30	205.50	-1.6	3,474	-0.05%
2022/06/10	1.1	215.43	0	0.00	221.00	1.1	3,455	0.03%
2022/06/09	0.2	217.00	0	0.00	217.50	0.2	3,443	0.01%
2022/06/08	3	221.33	1	217.56	218.50	2	3,448	0.06%
2022/06/07	4.1	221.63	3	223.33	221.00	1.1	3,425	0.03%
2022/06/06	3.1	215.08	2.1	220.78	222.50	1	3,405	0.03%
2022/06/02	1.1	223.74	2	219.49	217.00	-1	3,412	-0.03%
2022/06/01	13.1	226.18	4.5	224.76	222.50	8.6	3,396	0.25%
2022/05/31	2.4	215.14	5.3	221.17	217.50	-2.9	3,324	-0.09%
2022/05/30	2	206.50	2.2	210.04	212.00	-0.2	3,245	0.00%
2022/05/27	0.2	201.50	0.2	200.76	201.00	0	3,222	0.00%
2022/05/26	0.2	200.29	0.5	202.56	197.00	-0.3	3,223	-0.01%
2022/05/25	2.1	206.97	1	204.51	204.50	1.1	3,244	0.03%
2022/05/24	2.1	209.92	2.1	204.06	203.50	0	3,278	0.00%
2022/05/23	5	210.30	1.2	210.79	210.50	3.8	3,276	0.12%
2022/05/20	3.1	208.64	3	207.50	206.50	0.1	3,256	0.00%
2022/05/18	1.2	210.86	1.3	207.36	206.50	-0.1	3,249	0.00%
2022/05/17	1.1	207.52	1.3	209.34	212.00	-0.2	3,231	0.00%
2022/05/16	6.1	211.22	2.1	209.09	206.00	4	3,210	0.12%
2022/05/13	0.1	214.00	0.1	215.25	215.00	0	3,171	0.00%
2022/05/12	4.2	213.26	4.1	214.51	210.50	0.1	3,154	0.00%
2022/05/11	1	215.50	1.2	214.38	213.00	-0.2	3,102	-0.01%
2022/05/10	2.1	207.63	6.3	205.70	218.00	-4.1	3,046	-0.13%
2022/05/09	2.1	208.29	3.1	210.18	208.00	-0.9	2,991	-0.03%
2022/05/06	6.3	215.23	1.1	215.05	214.50	5.2	2,954	0.18%
2022/05/05	6	225.50	26.5	227.36	225.00	-20.5	2,910	-0.70%
2022/05/04	24.1	214.32	1.1	214.55	220.00	23	2,791	0.82%
2022/05/03	2	205.02	2.1	206.93	210.00	0	2,690	0.00%
2022/04/29	12.3	204.09	18.1	206.07	202.50	-5.9	2,624	-0.22%
2022/04/28	4.1	197.17	13.4	200.47	201.00	-9.3	2,508	-0.37%
2022/04/27	10.1	185.10	8	185.06	186.50	2.1	2,447	0.09%
2022/04/26	1.1	195.45	0	198.00	195.00	1	2,388	0.04%
2022/04/25	5.1	202.38	4.1	200.78	199.00	0.9	2,345	0.04%
2022/04/22	13.2	215.10	13.2	215.71	215.50	0	2,295	0.00%
2022/04/21	15.5	212.42	27.5	217.87	216.00	-12	2,178	-0.55%
2022/04/20	3	210.15	2	206.51	205.00	1	2,026	0.05%
2022/04/19	11.4	200.39	7.1	199.02	203.50	4.3	1,946	0.22%
2022/04/18	2	194.75	1.6	193.33	194.00	0.4	1,877	0.02%
2022/04/15	5.1	196.43	3.1	192.98	194.00	2	1,831	0.11%
2022/04/14	19.3	204.23	4.4	208.50	203.00	14.9	1,787	0.84%
2022/04/13	9.4	202.35	7.2	201.50	202.00	2.2	1,670	0.13%
2022/04/12	7.2	204.08	8.4	198.71	201.00	-1.2	1,570	-0.07%
2022/04/11	2.2	192.60	17.2	194.62	188.50	-15	1,427	-1.05%
2022/04/08	4	187.63	2.3	190.35	192.50	1.7	1,328	0.13%
2022/04/07	8.1	177.72	0.1	181.32	175.00	8	1,274	0.63%
2022/04/06	12.1	189.29	0.2	178.50	178.50	12	1,241	0.97%
2022/04/01	0.1	191.00	13	190.85	193.00	-12.9	1,176	-1.10%
2022/03/31	31.3	188.56	15.3	191.63	190.00	16.1	1,118	1.44%
2022/03/30	4.1	181.73	0	0.00	181.50	4.1	1,095	0.37%
2022/03/29	0.1	177.50	0	0.00	176.50	0.1	1,102	0.01%
2022/03/28	0	0.00	0.2	173.50	174.50	-0.2	1,116	-0.02%
2022/03/25	0.3	182.20	0	0.00	179.00	0.3	1,125	0.02%
2022/03/24	0.1	179.50	12	180.04	182.00	-11.9	1,189	-1.00%
2022/03/23	0	186.00	0	0.00	186.50	0	1,192	0.00%
2022/03/18	0.2	181.50	0	0.00	184.50	0.2	1,272	0.02%
2022/03/17	6	182.50	0	0.00	180.00	6	1,275	0.47%
2022/03/15	0	0.00	1	177.00	174.00	-1	1,284	-0.08%
2022/03/14	0.1	185.00	0	0.00	186.00	0.1	1,285	0.01%
2022/03/11	0.1	188.14	0	0.00	188.50	0.1	1,302	0.01%
2022/03/10	0	196.25	0	0.00	195.50	0	1,319	0.00%
2022/03/08	1	193.00	0	0.00	178.50	1	1,312	0.08%
2022/03/07	0.1	198.21	0	0.00	193.00	0.1	1,294	0.01%
2022/03/04	0.2	211.67	0	0.00	210.00	0.2	1,291	0.01%
2022/03/03	0	217.00	0	0.00	215.50	0	1,309	0.00%
2022/02/24	1	217.50	2	220.75	211.00	-1	1,364	-0.07%
2022/02/18	0	0.00	2	218.50	216.00	-2	1,552	-0.13%
2022/02/15	1	223.00	0	0.00	221.00	1	1,689	0.06%
2022/02/11	2	235.75	2	234.25	232.50	0	1,686	0.00%
2022/02/10	0	0.00	0	237.00	236.00	0	1,687	0.00%
2022/02/09	0	239.00	0	0.00	239.00	0	1,689	0.00%
2022/01/24	2	223.25	0	0.00	227.50	2	1,730	0.12%
2022/01/20	4	249.13	3	246.83	243.00	1	1,846	0.05%
2022/01/19	3	244.33	1	243.01	243.00	2	2,001	0.10%
2022/01/18	0	249.00	0	0.00	249.50	0	2,095	0.00%
2022/01/17	1	244.00	1.1	243.40	248.00	-0.1	2,228	0.00%
2022/01/14	1	241.00	0	0.00	236.50	1	2,289	0.04%
2022/01/13	0	0.00	3	241.33	240.50	-3	2,301	-0.13%
2022/01/12	1	241.50	1	241.50	240.00	0	2,317	0.00%
2022/01/11	0.1	252.00	0	0.00	247.50	0.1	2,313	0.00%
2022/01/07	0	0.00	2.1	248.94	254.50	-2.1	2,338	-0.09%
2022/01/06	1	258.00	2	257.50	257.00	-1	2,353	-0.04%
2022/01/04	1.1	268.76	0	0.00	264.50	1.1	2,358	0.04%
2022/01/03	0.1	268.50	0	0.00	266.00	0.1	2,356	0.00%
2021/12/28	1.1	278.09	0	0.00	276.50	1.1	2,405	0.05%
2021/12/23	1	277.00	1	278.50	276.50	0	2,464	0.00%
2021/12/22	2.1	290.18	1	282.50	282.50	1.1	2,458	0.04%
2021/12/21	1.1	286.55	0	0.00	287.50	1.1	2,446	0.04%
2021/12/20	3	292.00	1	288.00	292.00	2	2,434	0.08%
2021/12/16	1.1	276.73	2	279.25	279.50	-0.9	2,467	-0.04%
2021/12/15	7	267.00	0	270.00	270.00	7	2,444	0.28%
2021/12/14	1	262.50	7	262.21	260.00	-6	2,437	-0.25%
2021/12/13	1	261.03	1	261.50	261.00	0	2,424	0.00%
2021/12/10	2	259.49	0	0.00	256.50	2	2,420	0.08%
2021/12/09	1	257.50	0	0.00	264.50	1	2,410	0.04%
2021/12/08	0	0.00	1	254.08	256.50	-1	2,402	-0.04%
2021/12/07	5	254.50	1	260.00	256.00	4	2,416	0.17%
2021/12/06	0.6	260.02	0.7	260.00	260.00	-0.1	2,397	0.00%
2021/12/03	1	277.50	0	0.00	272.50	1	2,375	0.04%
2021/12/02	0	272.50	0	0.00	270.00	0	2,377	0.00%
2021/12/01	0	0.00	1	278.00	277.50	-1	2,397	-0.04%
2021/11/30	0	0.00	5	280.00	275.00	-5	2,388	-0.21%
2021/11/26	1	288.00	0	0.00	284.00	1	2,361	0.04%
2021/11/25	1	298.97	2	293.75	292.00	-1	2,329	-0.04%
2021/11/24	1	301.58	1	303.50	304.50	0	2,297	0.00%
2021/11/23	2.1	315.83	1.1	312.32	309.50	1	2,274	0.04%
2021/11/19	0.4	330.00	0.3	332.53	326.00	0.1	2,261	0.01%
2021/11/18	5	336.20	3	335.83	328.00	2	2,230	0.09%
2021/11/17	27	339.29	22	336.11	335.00	5	2,174	0.23%
2021/11/16	0	0.00	2	327.50	335.50	-2	2,052	-0.10%
2021/11/15	0	0.00	0	309.50	305.00	0	1,998	0.00%
2021/11/12	0.1	300.50	1	294.53	300.00	-1	1,987	-0.05%
2021/11/11	1	294.50	0	293.50	294.50	1	1,949	0.05%
2021/11/10	1.1	289.90	0	290.00	289.50	1	1,953	0.05%
2021/11/09	1	292.47	0	0.00	289.00	1	1,967	0.05%
2021/11/08	5	288.00	0	0.00	286.00	5	1,981	0.25%
2021/11/05	0	0.00	2	294.25	295.50	-2	2,009	-0.10%
2021/11/04	2.1	298.14	0	0.00	296.50	2.1	2,051	0.10%
2021/11/03	0	0.00	3	298.00	297.00	-3	2,046	-0.15%
2021/11/02	2	297.50	5	291.60	291.00	-3	2,075	-0.14%
2021/11/01	2.1	291.01	0	0.00	300.50	2.1	2,108	0.10%
2021/10/29	0	290.00	7.1	306.41	288.00	-7.1	2,099	-0.34%
2021/10/28	10.8	321.12	5.7	325.57	320.00	5.1	2,062	0.25%
2021/10/27	16	323.53	17	324.24	327.50	-1	1,993	-0.05%
2021/10/26	3	300.67	3	300.50	306.50	0	1,835	0.00%
2021/10/25	6	272.50	9	274.00	279.00	-3	1,762	-0.17%
2021/10/22	18	246.11	20.1	249.02	254.00	-2.1	1,638	-0.13%
2021/10/21	1	232.50	0	0.00	231.00	1	1,597	0.06%
2021/10/19	0	235.00	0	0.00	233.00	0	1,618	0.00%
2021/10/18	0	232.50	0	0.00	232.50	0	1,631	0.00%
2021/10/15	1	230.00	0	228.50	226.50	1	1,644	0.06%
2021/10/14	0	0.00	1	229.54	231.00	-1	1,633	-0.06%
2021/10/13	2	221.25	0	0.00	216.50	2	1,608	0.12%
2021/10/12	1	227.00	0	0.00	224.50	1	1,626	0.06%
2021/10/07	0.1	216.73	0	0.00	217.00	0.1	1,645	0.01%
2021/10/06	14	216.64	1	212.00	212.00	13	1,668	0.78%
2021/10/04	0	212.00	0	0.00	209.50	0	1,632	0.00%
2021/10/01	0.1	227.78	0	0.00	220.00	0.1	1,636	0.00%
2021/09/30	7	238.71	10	237.95	236.50	-3	1,656	-0.18%
2021/09/24	1.1	258.45	4	254.00	249.00	-2.9	1,659	-0.17%
2021/09/23	11.1	276.12	14	273.93	257.00	-2.9	1,663	-0.18%
2021/09/22	0	0.00	2	391.50	391.50	-2	1,606	-0.12%
2021/09/16	0	0.00	1	398.01	396.50	-1	1,622	-0.06%
2021/09/09	0	386.00	1	385.50	386.00	-1	1,609	-0.06%
2021/09/08	0	0.00	1	382.46	378.00	-1	1,615	-0.06%
2021/09/07	3	388.83	2	386.25	388.00	1	1,624	0.06%
2021/09/06	1	364.50	1	371.50	371.50	0	1,610	0.00%
2021/09/03	2	371.00	3	372.00	375.00	-1	1,587	-0.06%
2021/09/02	2	379.00	0	368.00	365.00	2	1,594	0.13%
2021/09/01	0	0.00	3	384.34	385.50	-3	1,635	-0.18%
2021/08/31	2	383.00	0	0.00	381.00	2	1,642	0.12%
2021/08/30	0	0.00	1	377.02	378.00	-1	1,664	-0.06%
2021/08/26	4	378.50	3	389.00	376.50	1	1,707	0.06%
2021/08/25	0	381.50	0	0.00	380.00	0	1,700	0.00%
2021/08/24	0	0.00	0.1	372.38	374.50	-0.1	1,697	0.00%
2021/08/23	0	0.00	0	375.50	375.50	0	1,733	0.00%
2021/08/20	0.1	358.50	0	0.00	362.50	0.1	1,746	0.00%
2021/08/19	1	362.50	0	0.00	350.00	1	1,762	0.06%
2021/08/18	0	371.00	0	367.00	371.00	0	1,797	0.00%
2021/08/16	0	371.50	0	0.00	371.50	0	1,801	0.00%
2021/08/13	2	381.50	3	378.00	384.00	-1	1,810	-0.06%
2021/08/12	1	377.51	3	370.33	378.50	-2	1,839	-0.11%
2021/08/11	5	371.10	4	372.75	370.00	1	1,850	0.05%
2021/08/10	2	371.22	3	362.67	360.00	-1	1,875	-0.05%
2021/08/09	0	388.38	0	0.00	385.50	0	1,892	0.00%
2021/08/06	23	391.83	0	0.00	395.00	23	1,937	1.19%
2021/08/05	1	388.21	1	397.03	394.00	0	1,949	0.00%
2021/08/04	0	399.50	5	407.00	411.00	-5	2,009	-0.25%
2021/08/03	1	400.52	6	404.50	400.50	-5	2,055	-0.24%
2021/08/02	6	413.49	15	408.97	408.00	-9	2,077	-0.43%
2021/07/30	2	409.99	2	399.50	400.00	0	2,115	0.00%
2021/07/29	1	415.98	1	409.50	409.00	0	2,140	0.00%
2021/07/28	4	415.25	7	417.57	416.00	-3	2,190	-0.14%
2021/07/27	3	432.05	2	442.34	425.50	1	2,275	0.04%
2021/07/26	2	444.00	0	0.00	448.00	2	2,274	0.09%
2021/07/23	0	427.50	1	438.00	424.00	-1	2,304	-0.04%
2021/07/21	0	425.50	0	0.00	420.00	0	2,327	0.00%
2021/07/20	3	430.52	0	434.00	427.50	3	2,339	0.13%
2021/07/16	0	452.00	0	452.00	447.00	0	2,392	0.00%
2021/07/15	0	460.29	1	457.00	454.00	-1	2,390	-0.04%
2021/07/14	0	468.50	0.1	470.76	463.50	-0.1	2,412	0.00%
2021/07/13	5	479.20	4	472.50	468.00	1	2,450	0.04%
2021/07/12	0	479.50	0	0.00	472.00	0	2,465	0.00%
2021/07/09	0	469.17	0	467.00	464.00	0	2,529	0.00%
2021/07/08	0	476.00	3	465.50	471.50	-3	2,621	-0.11%
2021/07/07	8	483.81	0	0.00	462.00	8	2,650	0.30%
2021/07/06	8.1	470.57	1	473.50	470.00	7.1	2,674	0.27%
2021/07/05	0	0.00	2	491.50	494.00	-2	2,716	-0.07%
2021/07/02	1	479.98	8	483.00	486.00	-7	2,780	-0.25%
2021/07/01	1	487.00	1	485.52	483.00	0	2,887	0.00%
2021/06/30	1	497.96	2	490.24	484.50	-1	2,934	-0.03%
2021/06/29	1.2	499.98	0	500.00	494.50	1.2	2,987	0.04%
2021/06/28	0	518.00	0	0.00	513.00	0	3,012	0.00%
2021/06/24	2	525.00	2	525.98	510.00	0	3,276	0.00%
2021/06/23	2	520.50	0	0.00	523.00	2	3,402	0.06%
2021/06/22	0	0.00	1	510.00	502.00	-1	3,405	-0.03%
2021/06/21	1	508.00	1	513.00	512.00	0	3,402	0.00%
2021/06/18	1	522.00	2	512.00	511.00	-1	3,419	-0.03%
2021/06/17	0	520.00	0	0.00	522.00	0	3,427	0.00%
2021/06/15	2	523.48	0.1	522.00	523.00	2	3,520	0.06%
2021/06/11	0	0.00	0	530.00	522.00	0	3,728	0.00%
2021/06/10	2	538.00	2	538.99	533.00	0	3,836	0.00%
2021/06/09	3	540.33	2	540.00	533.00	1	3,900	0.03%
2021/06/08	1	530.00	4	534.25	530.00	-3	3,914	-0.08%
2021/06/07	4	530.00	5	522.00	530.00	-1	3,977	-0.03%
2021/06/04	1	511.00	4	511.25	511.00	-3	3,998	-0.08%
2021/06/03	4	512.52	6	516.83	522.00	-2	4,051	-0.05%
2021/06/02	0	0.00	0	501.00	501.00	0	4,087	0.00%
2021/06/01	0	0.00	4	526.99	512.00	-4	4,143	-0.10%
2021/05/31	5	519.20	1	521.00	518.00	4	4,212	0.10%
2021/05/28	2	506.50	2	514.92	507.00	0	4,254	0.00%
2021/05/27	7	506.97	17	502.74	509.00	-10	4,317	-0.23%
2021/05/26	13	517.08	2	518.00	513.00	11	4,367	0.25%
2021/05/25	5	495.10	6	498.83	498.50	-1	4,399	-0.02%
2021/05/24	1	469.07	2	467.12	478.50	-1	4,422	-0.02%
2021/05/21	3	467.17	2	469.00	462.50	1	4,453	0.02%
2021/05/20	0	0.00	0	458.50	460.50	0	4,466	0.00%
2021/05/19	1.1	458.19	1	460.50	450.00	0.1	4,473	0.00%
2021/05/18	4	458.18	3	462.63	464.00	1	4,521	0.02%
2021/05/17	2	431.50	2	430.00	447.50	0	4,612	0.00%
2021/05/14	3	442.83	3	443.83	438.00	0	4,633	0.00%
2021/05/13	3	430.83	3	430.83	429.50	0	4,665	0.00%
2021/05/12	5	420.90	3	417.36	432.50	2	4,702	0.04%
2021/05/11	1	437.97	1	416.00	415.50	0	4,693	0.00%
2021/05/10	2	462.00	2	456.23	452.00	0	4,716	0.00%
2021/05/07	1	473.52	1	477.00	473.00	0	4,773	0.00%
2021/05/06	1	436.11	2	437.50	443.00	-1	4,813	-0.02%
2021/05/05	2	433.49	2	440.50	428.00	0	4,883	0.00%
2021/05/04	4	444.13	2	442.01	441.00	2	4,974	0.04%
2021/05/03	0	0.00	0	491.76	490.00	0	4,978	0.00%
2021/04/29	4.2	551.88	4	551.50	544.00	0.2	5,153	0.00%
2021/04/28	3	549.33	5	550.20	543.00	-2	5,333	-0.04%
2021/04/27	7	557.57	2	559.00	557.00	5	5,506	0.09%
2021/04/26	2	548.00	4	552.75	551.00	-2	5,597	-0.04%
2021/04/23	1	551.00	1	543.20	551.00	0	5,666	0.00%
2021/04/22	1	545.87	0	556.00	527.00	1	5,748	0.02%
2021/04/21	1	542.05	2	544.00	545.00	-1	5,771	-0.02%
2021/04/20	4.1	547.32	6.1	548.33	550.00	-2	5,881	-0.03%
2021/04/19	1	548.02	0.1	552.00	541.00	0.9	6,030	0.01%
2021/04/16	1	563.03	1	563.00	563.00	0	6,091	0.00%
2021/04/15	6.2	549.05	6	557.67	572.00	0.2	6,186	0.00%
2021/04/14	11.1	558.86	7.3	544.32	543.00	3.9	6,225	0.06%
2021/04/13	1.1	601.23	2	587.50	580.00	-0.9	6,244	-0.01%
2021/04/12	10.2	595.18	7	600.14	586.00	3.2	6,314	0.05%
2021/04/09	4.1	633.11	4	624.25	618.00	0	6,388	0.00%
2021/04/08	8.1	652.76	6	653.00	649.00	2.1	6,441	0.03%
2021/04/07	4	649.51	6.1	644.71	667.00	-2.1	6,581	-0.03%
2021/04/06	6	638.17	5	632.42	633.00	1	6,600	0.01%
2021/04/01	9	639.33	10	636.60	634.00	-1	6,651	-0.02%
2021/03/31	7	632.14	9.1	633.10	634.00	-2	6,721	-0.03%
2021/03/30	12	635.08	15	638.18	631.00	-3	6,718	-0.05%
2021/03/29	28	629.41	13.1	619.16	612.00	15	6,609	0.23%
2021/03/26	7	594.80	17.1	613.27	631.00	-10.1	6,586	-0.15%
2021/03/25	2	575.50	1	575.00	574.00	1	6,600	0.02%
2021/03/24	0	580.00	0	0.00	573.00	0	6,756	0.00%
2021/03/23	0	577.00	0.1	594.00	575.00	-0.1	7,149	0.00%
2021/03/22	1	592.00	2	587.05	580.00	-1	7,328	-0.01%
2021/03/19	5	586.80	3	588.33	588.00	2	7,414	0.03%
2021/03/18	5	608.76	3	594.35	596.00	2	7,444	0.03%
2021/03/17	14	620.43	11.1	613.57	600.00	2.9	7,527	0.04%
2021/03/16	14	606.36	14.1	610.86	616.00	-0.1	7,477	0.00%
2021/03/15	2	597.50	8.1	588.79	590.00	-6.1	7,511	-0.08%
2021/03/12	6.2	589.75	6	579.17	575.00	0.2	7,502	0.00%
2021/03/11	3.1	576.27	4	577.25	588.00	-0.9	7,514	-0.01%
2021/03/10	2	550.00	4.1	552.99	548.00	-2.1	7,620	-0.03%
2021/03/09	16.1	542.86	15.1	539.85	542.00	1	7,646	0.01%
2021/03/08	5.1	577.63	4	553.25	551.00	1.1	7,627	0.01%
2021/03/05	6.1	561.39	10	568.60	567.00	-3.9	7,662	-0.05%
2021/03/04	19	579.37	11	573.27	572.00	8	7,704	0.10%
2021/03/03	7.1	580.61	8	586.13	599.00	-0.9	7,688	-0.01%
2021/03/02	9	599.89	8	592.12	571.00	1	7,701	0.01%
2021/02/26	10	564.31	16.4	575.62	583.00	-6.4	7,765	-0.08%
2021/02/25	9	584.36	9	580.67	567.00	0	7,883	0.00%
2021/02/24	2	579.50	0	0.00	568.00	2	7,983	0.03%
2021/02/23	7.4	574.53	5	573.00	576.00	2.4	8,157	0.03%
2021/02/22	5.1	600.06	6.1	594.02	592.00	-1.1	8,195	-0.01%
2021/02/19	6	597.82	5	593.00	591.00	1	8,290	0.01%
2021/02/18	6.1	602.02	7	607.00	605.00	-0.9	8,465	-0.01%
2021/02/17	13	609.85	15.1	608.32	603.00	-2.1	8,687	-0.02%
2021/02/05	2	577.00	3	583.88	587.00	-1	8,753	-0.01%
2021/02/04	13	572.22	6	559.83	565.00	7	8,799	0.08%
2021/02/03	5	582.18	7	577.42	573.00	-2	8,869	-0.02%
2021/02/02	6	567.50	6	576.84	577.00	0	8,968	0.00%
2021/02/01	8	553.99	11	557.09	548.00	-3	9,061	-0.03%
2021/01/29	14.2	567.92	16	575.31	563.00	-1.8	9,238	-0.02%
2021/01/28	11.1	574.76	18	573.79	567.00	-6.9	9,304	-0.07%
2021/01/27	34.2	595.23	19	593.11	590.00	15.2	9,283	0.16%
2021/01/26	21.1	590.18	21.2	597.13	576.00	-0.1	9,232	0.00%
2021/01/25	10	609.99	22.1	611.42	620.00	-12.1	9,126	-0.13%
2021/01/22	34.1	618.48	18	624.22	613.00	16.1	9,070	0.18%
2021/01/21	47	585.79	44	586.73	602.00	3	8,913	0.03%
2021/01/20	12.2	544.85	12	550.50	553.00	0.2	8,703	0.00%
2021/01/19	8	530.00	12.1	528.66	546.00	-4.1	8,536	-0.05%
2021/01/18	8	498.88	8	495.46	496.50	0	8,475	0.00%
2021/01/15	13	515.00	15	518.40	515.00	-2	8,411	-0.02%
2021/01/14	4	499.38	3	499.83	503.00	1	8,328	0.01%
2021/01/13	14	502.83	18	500.83	505.00	-4	8,292	-0.05%
2021/01/12	20.2	489.45	12	488.33	484.00	8.1	8,181	0.10%
2021/01/11	6	464.00	9	470.78	475.50	-3	8,011	-0.04%
2021/01/08	14	439.07	20	436.52	432.50	-6	7,995	-0.08%
2021/01/07	18	431.73	14	428.36	435.50	4	7,889	0.05%
2021/01/06	13	420.46	15	423.55	414.50	-2	7,810	-0.03%
2021/01/05	16	414.88	13	417.08	423.50	3	7,744	0.04%
2021/01/04	15	413.79	15.2	407.31	405.50	-0.2	7,697	0.00%
2020/12/31	5	395.20	4	395.38	394.50	1	7,683	0.01%
2020/12/30	16	388.69	19	390.92	400.00	-3	7,642	-0.04%
2020/12/29	18	380.25	17	379.35	374.00	1	7,524	0.01%
2020/12/28	19	378.58	32.1	373.66	368.50	-13.1	7,464	-0.18%
2020/12/25	24.1	378.59	15.1	374.03	375.00	8.9	7,439	0.12%
2020/12/24	5	363.60	3	361.00	358.00	2	7,412	0.03%
2020/12/23	7	354.10	6	356.08	359.00	1	7,444	0.01%
2020/12/22	5	363.40	3	363.67	351.00	2	7,486	0.03%
2020/12/21	4.1	365.65	10	359.00	360.50	-5.9	7,431	-0.08%
2020/12/18	13.1	379.10	17.1	385.13	370.00	-4	7,383	-0.05%
2020/12/17	40	387.54	29	388.05	389.00	11	7,246	0.15%
2020/12/16	37	355.86	40	361.35	371.50	-3	6,897	-0.04%
2020/12/15	9	339.50	10.1	341.54	338.00	-1.1	6,839	-0.02%
2020/12/14	3	337.83	6	337.08	337.00	-3	6,811	-0.04%
2020/12/11	1	334.00	4.1	338.08	334.00	-3.1	6,915	-0.04%
2020/12/10	12	333.42	9	331.46	335.00	3	6,985	0.04%
2020/12/09	9	324.97	7	325.86	328.00	2	6,993	0.03%
2020/12/08	2	315.75	0	0.00	316.00	2	6,883	0.03%
2020/12/07	2	307.75	2	308.00	312.50	0	6,868	0.00%
2020/12/04	5	308.41	4	309.13	306.00	1	6,846	0.01%
2020/12/03	1.1	328.64	0	0.00	327.50	1.1	6,735	0.02%
2020/12/02	0	0.00	2.1	343.47	337.50	-2.1	6,751	-0.03%
2020/12/01	10.1	337.56	12	336.17	339.50	-1.9	6,781	-0.03%
2020/11/30	6	338.83	15	346.07	335.00	-9	6,723	-0.13%
2020/11/27	1	339.00	1	338.00	337.50	0	6,685	0.00%
2020/11/26	41	343.11	40	341.63	340.50	1	6,691	0.01%
2020/11/25	22	346.50	18	349.50	347.00	4	6,636	0.06%
2020/11/24	43	346.47	38	346.78	349.50	5	6,538	0.08%
2020/11/23	38.2	347.24	51.2	349.08	337.00	-13	6,419	-0.20%
2020/11/20	37.1	350.95	18	345.44	352.00	19.1	6,298	0.30%
2020/11/19	5	326.40	12.1	328.06	329.50	-7.1	6,204	-0.11%
2020/11/18	10.1	322.36	18	319.67	330.00	-7.9	6,264	-0.13%
2020/11/17	28	323.63	17	322.27	322.00	11	6,358	0.17%
2020/11/16	16.1	314.04	14	315.32	315.00	2.1	6,459	0.03%
2020/11/13	5	289.16	5	290.80	299.00	0	6,414	0.00%
2020/11/12	1	282.00	2	288.50	288.00	-1	6,321	-0.02%
2020/11/11	3	284.00	0	0.00	282.00	3	6,283	0.05%
2020/11/10	10	286.54	17	282.18	280.00	-7	6,215	-0.11%
2020/11/09	13	278.86	13	278.50	284.00	0	6,097	0.00%
2020/11/06	15	271.43	27	268.59	268.50	-12	5,985	-0.20%
2020/11/05	9	253.33	9	254.61	255.50	0	5,842	0.00%
2020/11/04	4	244.00	0	0.00	247.00	4	5,748	0.07%
2020/11/03	0	239.50	0	0.00	239.50	0	5,794	0.00%
2020/11/02	0	0.00	1	234.50	235.00	-1	5,941	-0.02%
2020/10/30	1	238.50	0	0.00	237.50	1	6,128	0.02%
2020/10/29	1	237.00	1	231.50	237.00	0	6,269	0.00%
2020/10/22	3	245.17	6	242.75	244.50	-3	7,076	-0.04%
2020/10/21	5	247.60	7	246.93	244.50	-2	7,185	-0.03%
2020/10/20	6	246.17	2	243.50	247.00	4	7,459	0.05%
2020/10/19	5	245.00	2	244.50	244.50	3	7,489	0.04%
2020/10/16	3	246.67	7	246.21	242.00	-4	7,498	-0.05%
2020/10/15	6	243.50	4	243.13	243.00	2	7,480	0.03%
2020/10/14	2	247.75	5	247.80	246.50	-3	7,482	-0.04%
2020/10/13	6	245.75	7	246.74	249.00	-1	7,487	-0.01%
2020/10/12	8	245.88	7	245.99	243.00	1	7,476	0.01%
2020/10/08	25	250.92	17	250.23	248.00	8	7,449	0.11%
2020/10/07	7	247.64	11	248.86	251.50	-4	7,374	-0.05%
2020/10/06	4	247.13	5.1	245.20	245.00	-1.1	7,317	-0.01%
2020/10/05	1	244.50	3	241.33	245.50	-2	7,291	-0.03%
2020/09/30	2	236.25	4	237.00	239.00	-2	7,474	-0.03%
2020/09/29	14	234.75	15	237.10	231.00	-1	7,757	-0.01%
2020/09/28	24	233.73	17	230.41	231.00	7	8,027	0.09%
2020/09/25	6	222.00	13	228.19	219.50	-7	8,216	-0.09%
2020/09/24	2	238.50	1	236.50	235.00	1	8,296	0.01%
2020/09/23	4	238.25	5	238.40	242.50	-1	8,374	-0.01%
2020/09/22	6	237.75	5	236.40	233.50	1	8,567	0.01%
2020/09/21	2	240.00	13	241.00	240.00	-11	8,731	-0.13%
2020/09/18	20	244.73	12	242.88	244.50	8	9,023	0.09%
2020/09/17	6	236.42	6.1	235.22	238.00	-0.1	9,154	0.00%
2020/09/16	6	242.75	7	244.36	239.50	-1	9,118	-0.01%
2020/09/15	26.2	240.93	20	239.20	236.00	6.2	9,038	0.07%
2020/09/14	11	226.36	13	231.04	235.00	-2	8,837	-0.02%
2020/09/11	4	210.00	5	211.80	214.00	-1	8,691	-0.01%
2020/09/10	0	0.00	3	214.50	209.50	-3	8,726	-0.03%
2020/09/09	4	214.50	3	211.33	215.50	1	8,761	0.01%
2020/09/08	4	219.38	6	220.92	217.00	-2	8,737	-0.02%
2020/09/07	15	222.47	14	223.79	218.00	1	8,715	0.01%
2020/09/04	2	216.75	1	218.50	216.00	1	8,708	0.01%
2020/09/03	1	223.00	4	223.13	222.00	-3	8,735	-0.03%
2020/09/02	2	222.25	1	228.50	220.50	1	8,741	0.01%
2020/09/01	2.1	219.67	7	219.86	224.50	-4.9	8,791	-0.06%
2020/08/31	4	222.13	9	224.56	221.00	-5	8,804	-0.06%
2020/08/28	5	221.90	1	221.50	221.00	4	9,023	0.04%
2020/08/27	5	223.50	15	218.77	218.50	-10	9,124	-0.11%
2020/08/26	16	226.22	7	226.57	224.00	9	9,205	0.10%
2020/08/25	12	227.67	10	227.00	229.50	2	9,430	0.02%
2020/08/24	20	221.08	18	218.67	224.50	2	9,405	0.02%
2020/08/21	30	216.18	28	216.23	212.50	2	9,276	0.02%
2020/08/20	27	220.22	29	220.50	219.50	-2	9,082	-0.02%
2020/08/19	26	229.90	25	230.50	220.50	1	8,801	0.01%
2020/08/18	9	247.11	3	248.83	245.00	6	8,605	0.07%
2020/08/17	3	276.67	16	279.53	272.00	-13	8,593	-0.15%
2020/08/14	15	273.90	5	267.30	277.00	10	8,529	0.12%
2020/08/13	3	269.00	3	269.50	262.50	0	8,487	0.00%
2020/08/12	5	268.60	8	268.38	266.50	-3	8,506	-0.04%
2020/08/11	9	279.17	8	279.88	274.00	1	8,561	0.01%
2020/08/10	4	275.64	2	277.00	274.00	2	8,494	0.02%
2020/08/07	12	277.75	7	281.93	276.50	5	8,456	0.06%
2020/08/06	12	286.38	12	291.79	284.00	0	8,357	0.00%
2020/08/05	22	289.09	10	289.05	291.50	12	8,185	0.15%
2020/08/04	16	278.31	23	279.36	276.50	-7	8,013	-0.09%
2020/08/03	22	273.43	24	273.17	275.00	-2	7,884	-0.03%
2020/07/31	34	266.49	34	265.37	269.00	0	7,743	0.00%
2020/07/30	15	253.23	16	255.06	259.50	-1	7,606	-0.01%
2020/07/29	8	238.37	7	244.29	253.00	1	7,596	0.01%
2020/07/28	5	250.56	0	0.00	242.50	5	7,513	0.07%
2020/07/27	20	275.38	20	272.62	269.00	0	7,502	0.00%
2020/07/24	37	283.65	41	284.93	270.50	-4	7,413	-0.05%
2020/07/23	1	257.18	15	258.93	265.00	-14	7,232	-0.19%
2020/07/22	3	257.32	0	0.00	257.00	3	7,403	0.04%
2020/07/21	13	261.62	3	259.17	259.00	10	7,415	0.13%
2020/07/20	2	232.75	6	236.67	245.00	-4	7,418	-0.05%
2020/07/17	1	235.00	0	0.00	231.50	1	7,492	0.01%
2020/07/16	3	231.83	1	229.00	232.00	2	7,546	0.03%
2020/07/15	2	232.25	12	228.50	223.00	-10	7,574	-0.13%
2020/07/14	2	233.50	1	235.50	233.00	1	7,657	0.01%
2020/07/13	4	244.88	4	242.50	245.00	0	7,705	0.00%
2020/07/10	1	245.00	11.1	240.72	245.00	-10.1	7,868	-0.13%
2020/07/09	62	261.71	82	260.38	254.00	-20	8,076	-0.25%
2020/07/08	49.1	252.59	31	252.81	251.50	18.1	7,886	0.23%
2020/07/07	73	232.88	94	235.89	244.00	-21	7,625	-0.28%
2020/07/06	45	217.84	30	217.52	222.00	15	7,361	0.20%
2020/07/03	9	200.39	19	198.63	202.00	-10	7,190	-0.14%
2020/07/02	16	195.00	29	194.47	196.00	-13	7,212	-0.18%
2020/07/01	40	193.20	16	193.00	194.50	24	7,246	0.33%
2020/06/30	35	184.85	23	184.13	188.50	12	7,197	0.17%
2020/06/29	51	182.81	57.1	182.27	176.50	-6.1	7,072	-0.09%
2020/06/24	17	179.56	12.1	178.11	181.00	4.9	6,792	0.07%
2020/06/23	8	173.00	5	172.90	169.00	3	6,587	0.05%
2020/06/22	9	172.78	3	174.17	172.50	6	6,599	0.09%
2020/06/19	0	0.00	3	172.00	172.00	-3	6,557	-0.05%
2020/06/18	1.1	170.60	1	170.00	172.00	0.1	6,553	0.00%
2020/06/17	9	169.83	1	173.50	169.50	8	6,567	0.12%
2020/06/16	7.1	172.30	4	171.88	174.50	3.1	6,565	0.05%
2020/06/15	1	164.00	1	165.50	163.00	0	6,556	0.00%
2020/06/12	6	167.75	1	165.50	167.00	5	6,602	0.08%
2020/06/11	4	165.25	8	166.52	170.50	-4	6,653	-0.06%
2020/06/10	4	171.50	7	171.21	169.50	-3	6,646	-0.05%
2020/06/09	1	176.46	2	175.50	175.00	-1	6,602	-0.01%
2020/06/08	11	179.77	8	180.72	173.50	3	6,653	0.04%
2020/06/05	6	178.00	15	177.97	178.50	-9	6,593	-0.14%
2020/06/04	40	181.53	53	180.08	175.00	-13	6,594	-0.20%
2020/06/03	23	174.65	76	175.97	174.00	-53	6,450	-0.82%
2020/06/02	82	172.85	66	171.66	173.00	16	6,421	0.25%
2020/06/01	130	164.51	162	162.29	172.50	-32	6,343	-0.50%	大買/大賣/
2020/05/29	79	150.02	13.1	150.38	157.00	65.9	6,114	1.08%
2020/05/28	0	0.00	2	146.00	143.50	-2	6,273	-0.03%
2020/05/27	5	144.10	1	146.00	145.00	4	6,321	0.06%
2020/05/26	1	147.50	1	146.00	145.00	0	6,383	0.00%
2020/05/25	5	145.90	6	144.00	147.00	-1	6,389	-0.02%
2020/05/22	5	144.90	5	145.00	144.00	0	6,390	0.00%
2020/05/21	2	151.75	1	150.50	151.00	1	6,338	0.02%
2020/05/20	2	149.75	1	150.50	150.00	1	6,376	0.02%
2020/05/19	3	150.71	4	151.50	153.00	-1	6,363	-0.02%
2020/05/18	8	154.31	3	149.00	148.50	5	6,303	0.08%
2020/05/15	2	162.25	3	164.67	165.00	-1	6,208	-0.02%
2020/05/14	5	169.90	5.3	170.04	166.00	-0.3	6,249	0.00%
2020/05/13	4	172.25	3	172.33	173.00	1	6,266	0.02%
2020/05/12	3	174.67	3.3	172.09	173.00	-0.3	6,368	0.00%
2020/05/11	3	172.50	6.1	173.52	175.50	-3.1	6,455	-0.05%
2020/05/08	7	171.50	12	172.00	170.00	-5	6,434	-0.08%
2020/05/07	1	170.00	1	171.00	170.00	0	6,440	0.00%
2020/05/06	8	167.81	2	166.25	166.00	6	6,410	0.09%
2020/05/05	13	173.31	5	173.10	172.00	8	6,396	0.13%
2020/05/04	38	179.68	90	175.54	179.50	-52	6,416	-0.81%
2020/04/30	35	183.97	58.1	180.77	180.00	-23.1	6,426	-0.36%
2020/04/29	5	176.00	5	177.10	176.00	0	6,318	0.00%
2020/04/28	40	176.63	45	176.44	176.00	-5	6,351	-0.08%
2020/04/27	26	176.58	6	174.33	175.00	20	6,309	0.32%
2020/04/24	36	164.93	8	164.94	164.00	28	6,117	0.46%
2020/04/23	2	163.25	32	163.58	163.00	-30	6,108	-0.49%
2020/04/22	41	162.51	1	163.00	164.50	40	6,084	0.66%
2020/04/21	7	163.93	18	160.47	160.00	-11	6,021	-0.18%
2020/04/20	12	162.50	6	161.92	163.00	6	6,019	0.10%
2020/04/17	26	159.75	55.2	162.71	159.00	-29.2	5,993	-0.49%
2020/04/16	61	160.45	8	161.25	162.00	53	5,936	0.89%
2020/04/15	40	160.07	36	159.54	160.00	4	5,895	0.07%
2020/04/14	24	152.47	25	152.80	158.00	-1	5,813	-0.02%
2020/04/13	12	144.67	12	143.50	144.00	0	5,679	0.00%
2020/04/10	15	143.27	15	143.47	144.50	0	5,718	0.00%
2020/04/09	3	143.00	10	146.00	139.00	-7	6,011	-0.12%
2020/04/08	10	143.20	18	142.53	144.00	-8	6,113	-0.13%
2020/04/07	45	144.70	47	144.86	143.00	-2	6,076	-0.03%
2020/04/06	26	134.63	16	133.31	138.00	10	5,947	0.17%
2020/04/01	34	128.12	31	126.63	129.50	3	5,847	0.05%
2020/03/31	7	120.57	5	118.90	120.00	2	5,678	0.04%
2020/03/30	6	115.50	6	116.00	119.50	0	5,766	0.00%
2020/03/27	6	119.50	9.1	120.95	113.50	-3.1	5,746	-0.05%
2020/03/26	6	118.83	3	119.17	119.00	3	5,747	0.05%
2020/03/25	2	117.00	5	119.30	119.00	-3	5,790	-0.05%
2020/03/24	3	107.50	4	108.88	109.00	-1	5,800	-0.02%
2020/03/23	2	98.80	3.1	99.23	99.50	-1.1	5,938	-0.02%
2020/03/20	9.1	97.35	10	99.87	101.50	-0.9	5,973	-0.02%
2020/03/19	9	96.70	3	98.70	92.70	6	5,961	0.10%
2020/03/18	3	111.67	3	112.67	103.00	0	6,206	0.00%
2020/03/17	6	121.00	8	119.25	110.50	-2	6,182	-0.03%
2020/03/16	3	130.26	2	135.00	122.00	1	6,165	0.02%
2020/03/13	1	129.50	7	130.00	135.50	-6	6,150	-0.10%
2020/03/12	10	146.80	7	147.86	143.50	3	6,170	0.05%
2020/03/11	9	165.06	11	161.41	159.00	-2	6,187	-0.03%
2020/03/10	5	163.30	1	162.00	165.00	4	6,247	0.06%
2020/03/09	5	168.40	3	168.17	159.50	2	6,259	0.03%
2020/03/06	5	168.40	3	169.33	170.00	2	6,241	0.03%
2020/03/05	3	165.83	6	167.50	167.00	-3	6,331	-0.05%
2020/03/04	5	164.00	2	162.25	162.50	3	6,529	0.05%
2020/03/03	7	170.29	9.1	170.72	166.00	-2.1	6,736	-0.03%
2020/03/02	1	163.50	0	0.00	164.50	1	6,578	0.02%
2020/02/27	2	160.75	3	163.17	158.00	-1	6,752	-0.01%
2020/02/26	3	165.00	0	0.00	163.00	3	6,747	0.04%
2020/02/25	1	158.50	0	0.00	165.50	1	6,771	0.01%
2020/02/24	1	161.00	0	0.00	161.00	1	6,844	0.01%
2020/02/21	1	168.00	1	168.00	167.00	0	6,902	0.00%
2020/02/20	0	0.00	1	166.50	166.00	-1	7,059	-0.01%
2020/02/18	1	164.50	1	162.00	163.50	0	7,345	0.00%
2020/02/17	4	168.13	12	170.75	165.50	-8	7,366	-0.11%
2020/02/14	3	166.00	0	0.00	167.50	3	7,344	0.04%
2020/02/13	6	166.25	14	165.04	165.00	-8	7,372	-0.11%
2020/02/12	14	166.14	12	162.88	163.50	2	7,302	0.03%
2020/02/11	4	158.38	2	158.50	158.50	2	7,279	0.03%
2020/02/10	3	156.83	7	152.29	155.00	-4	7,333	-0.05%
2020/02/07	4	154.50	2	154.00	155.00	2	7,415	0.03%
2020/02/06	4	156.63	3	155.00	157.50	1	7,462	0.01%
2020/02/05	26	157.87	12	157.04	150.50	14	7,509	0.19%
2020/02/04	6	150.67	6	154.42	156.00	0	7,374	0.00%
2020/02/03	2	142.75	2	141.25	142.00	0	7,360	0.00%
2020/01/31	0	0.00	4	154.50	152.00	-4	7,429	-0.05%
2020/01/30	3	163.00	8	160.31	157.00	-5	7,492	-0.07%
2020/01/20	1	174.50	1	174.50	174.00	0	7,478	0.00%
2020/01/17	1	176.00	11	173.05	173.00	-10	7,533	-0.13%
2020/01/16	12	172.71	2	171.75	173.00	10	7,533	0.13%
2020/01/15	1	169.00	2	170.50	168.00	-1	7,589	-0.01%
2020/01/14	1	173.00	1	172.00	173.00	0	7,573	0.00%
2020/01/13	0.3	169.00	0	0.00	168.00	0.3	7,504	0.00%
2020/01/10	0	0.00	1	163.50	165.00	-1	7,478	-0.01%
2020/01/09	1	168.50	1	169.00	166.00	0	7,435	0.00%
2020/01/08	10	168.35	13	166.42	165.00	-3	7,405	-0.04%
2020/01/07	15	180.63	44.1	183.04	174.00	-29.1	7,349	-0.40%
2020/01/06	39	184.13	3.1	184.86	183.00	35.9	7,255	0.50%
2020/01/03	56	189.71	81	190.27	183.00	-25	7,205	-0.35%
2020/01/02	17	181.53	31	181.58	187.00	-14	6,824	-0.21%
2019/12/31	13	168.96	23	170.50	170.00	-10	6,625	-0.15%
2019/12/30	16	167.53	1	166.00	166.00	15	6,895	0.22%
2019/12/27	11	173.59	1	172.00	170.00	10	7,034	0.14%
2019/12/26	34	172.74	12	172.96	173.00	22	7,057	0.31%
2019/12/25	17.1	170.36	5	167.90	170.50	12.1	7,032	0.17%
2019/12/23	0	0.00	6	164.33	168.00	-6	6,961	-0.09%
2019/12/20	2	168.25	2	165.75	166.00	0	6,984	0.00%
2019/12/19	16	173.75	17	172.03	171.00	-1	6,986	-0.01%
2019/12/18	14	180.43	19	178.45	176.00	-5	7,036	-0.07%
2019/12/17	8	176.19	11	175.18	177.00	-3	7,126	-0.04%
2019/12/16	13.1	172.98	2	173.00	173.00	11.1	7,242	0.15%
2019/12/13	35	175.77	26	174.94	171.50	9	7,241	0.12%
2019/12/12	1	166.50	12	168.63	166.50	-11	6,971	-0.16%
2019/12/11	14	169.68	1	169.00	168.00	13	6,977	0.19%
2019/12/10	2.1	165.29	1	165.00	166.50	1.1	7,071	0.02%
2019/12/09	4	170.25	5	167.50	165.00	-1	7,062	-0.01%
2019/12/06	7.1	171.58	12	171.08	171.00	-4.9	7,043	-0.07%
2019/12/05	6	171.00	6	168.67	168.00	0	7,006	0.00%
2019/12/04	8	168.75	7	168.93	169.00	1	6,981	0.01%
2019/12/03	9	169.67	9	169.83	168.00	0	6,950	0.00%
2019/12/02	12.1	168.72	12	168.96	170.00	0.1	6,877	0.00%
2019/11/29	29	170.50	26	168.15	168.00	3	6,681	0.04%
2019/11/28	17	182.47	11	180.05	175.00	6	6,426	0.09%
2019/11/27	6	194.67	4	192.74	190.50	2	6,170	0.03%
2019/11/26	18	196.89	25	197.86	196.00	-7	6,068	-0.12%
2019/11/25	6.1	185.44	5	185.80	186.50	1.1	5,835	0.02%
2019/11/22	4	181.88	0	0.00	181.00	4	5,752	0.07%
2019/11/21	4	181.13	9	181.89	187.00	-5	5,691	-0.09%
2019/11/20	20	186.15	19	186.34	182.50	1	5,576	0.02%
2019/11/19	14	192.46	14	189.68	186.50	0	5,493	0.00%
2019/11/18	8	201.00	8	202.69	199.50	0	5,502	0.00%
2019/11/15	16	215.81	27	215.19	199.50	-11	5,492	-0.20%
2019/11/14	20	221.85	6	220.17	221.50	14	5,380	0.26%
2019/11/13	2.1	215.63	6	217.67	218.50	-3.9	5,420	-0.07%
2019/11/12	8	215.38	7	214.14	212.50	1	5,493	0.02%
2019/11/11	1	212.00	2	217.50	217.00	-1	5,713	-0.02%
2019/11/08	4	219.75	3	219.33	216.00	1	5,956	0.02%
2019/11/07	2	216.50	2	219.50	213.50	0	6,039	0.00%
2019/11/06	8	228.06	6	224.00	218.00	2	6,129	0.03%
2019/11/05	4	231.38	5	231.08	228.00	-1	6,093	-0.02%
2019/11/04	3	229.67	2	230.50	230.00	1	6,193	0.02%
2019/11/01	5	237.40	2	237.93	234.00	3	6,161	0.05%
2019/10/31	6	238.25	2	237.75	240.00	4	6,196	0.06%
2019/10/30	2	237.50	13	241.42	246.00	-11	6,181	-0.18%
2019/10/29	7	233.93	4	225.50	229.50	3	6,191	0.05%
2019/10/28	7	243.64	7	247.00	244.50	0	6,253	0.00%
2019/10/25	9	243.89	3	251.33	240.00	6	6,286	0.10%
2019/10/24	2	243.75	8	246.75	243.00	-6	6,361	-0.09%
2019/10/23	10	245.15	7	245.78	243.50	3	6,443	0.05%
2019/10/22	0.1	250.00	0	0.00	250.00	0.1	6,503	0.00%
2019/10/21	0	0.00	1	234.00	239.00	-1	6,622	-0.02%
2019/10/18	1	230.50	1	227.00	230.50	0	6,798	0.00%
2019/10/17	1	233.00	0.1	228.50	228.50	0.9	7,224	0.01%
2019/10/16	2	235.75	1.1	233.88	229.00	0.9	7,405	0.01%
2019/10/15	6	240.55	4	237.63	236.00	2	7,530	0.03%
2019/10/14	3	224.13	4	213.50	233.00	-1	7,496	-0.01%
2019/10/08	0.1	193.00	1	193.00	193.00	-0.9	7,658	-0.01%
2019/10/07	3	190.83	0.1	191.00	190.50	2.9	7,778	0.04%
2019/10/04	21.1	197.26	21	198.48	196.00	0.1	7,785	0.00%
2019/10/03	2	181.50	3	178.17	188.00	-1	7,474	-0.01%
2019/10/02	3.1	165.76	1	170.00	171.00	2.1	7,276	0.03%
2019/10/01	0.1	164.00	0	0.00	165.00	0.1	7,244	0.00%
2019/09/27	1	162.50	1.2	162.52	162.00	-0.2	7,287	0.00%
2019/09/26	0	0.00	0	165.00	167.00	0	7,234	0.00%
2019/09/25	10.1	166.85	6	166.58	166.50	4.1	7,219	0.06%
2019/09/24	3	172.50	7.2	165.25	163.50	-4.2	7,228	-0.06%
2019/09/23	3.1	170.53	3	172.67	173.00	0.1	7,211	0.00%
2019/09/20	7	167.86	9	169.00	170.50	-2	7,196	-0.03%
2019/09/19	9.2	157.21	7	154.43	155.00	2.2	7,073	0.03%
2019/09/18	1	148.00	0	0.00	147.50	1	6,922	0.01%
2019/09/17	2	147.25	3.1	145.32	145.00	-1.1	7,012	-0.02%
2019/09/16	1.1	146.31	0	0.00	151.00	1.1	7,121	0.01%
2019/09/12	6	152.06	9	151.61	149.00	-3	7,271	-0.04%
2019/09/11	1	142.50	0	0.00	142.00	1	7,196	0.01%
2019/09/10	3	149.50	4	149.13	146.00	-1	7,223	-0.01%
2019/09/09	9	142.00	11	144.77	146.50	-2	7,222	-0.03%
2019/09/06	6	146.50	1	148.00	144.00	5	7,222	0.07%
2019/09/05	1	152.00	1	152.50	152.00	0	7,165	0.00%
2019/09/04	0	158.00	2	156.00	159.00	-2	7,199	-0.03%
2019/09/02	0	157.00	0	0.00	158.00	0	7,475	0.00%
2019/08/30	0	148.00	0	0.00	148.50	0	7,523	0.00%
2019/08/28	1	144.00	1	147.00	145.50	0	7,845	0.00%
2019/08/27	0	0.00	0.1	142.00	142.00	-0.1	7,940	0.00%
2019/08/23	0	0.00	0.2	143.00	143.00	-0.2	8,135	0.00%
2019/08/22	2	152.00	1.1	148.90	148.00	0.9	8,197	0.01%
2019/08/21	8.2	152.56	7	152.86	153.00	1.2	8,267	0.01%
2019/08/20	7.2	145.22	9	145.72	149.00	-1.8	8,219	-0.02%
2019/08/19	6	144.25	7	144.71	142.50	-1	8,325	-0.01%
2019/08/16	2	141.25	2	142.25	140.00	0	8,318	0.00%
2019/08/15	8	141.69	6	142.58	139.00	2	8,327	0.02%
2019/08/14	7	145.21	9	144.56	143.00	-2	8,221	-0.02%
2019/08/13	6	135.25	4	140.38	143.00	2	7,972	0.03%
2019/08/12	14	136.36	14	135.25	133.00	0	7,755	0.00%
2019/08/08	3	129.33	28.1	133.04	134.00	-25.1	7,642	-0.33%
2019/08/07	8.2	124.39	6	124.92	122.00	2.2	7,491	0.03%
2019/08/06	9	120.39	8	121.13	124.50	1	7,437	0.01%
2019/08/05	3	117.50	1	121.50	116.50	2	7,297	0.03%
2019/08/02	3	119.33	5	122.50	124.00	-2	7,348	-0.03%
2019/08/01	3	122.17	2	122.00	120.00	1	7,487	0.01%
2019/07/31	2	120.00	5	119.60	124.00	-3	7,640	-0.04%
2019/07/30	6	125.25	4	126.88	119.00	2	7,597	0.03%
2019/07/29	1	127.00	0	0.00	127.50	1	7,412	0.01%
2019/07/26	1	124.00	1	125.00	124.00	0	7,357	0.00%
2019/07/25	2	123.00	2	123.25	122.50	0	7,208	0.00%
2019/07/24	0	0.00	1	121.50	120.50	-1	7,096	-0.01%
2019/07/23	1	130.00	1	125.00	121.00	0	6,960	0.00%
2019/07/22	3	127.00	3	127.00	130.00	0	6,866	0.00%
2019/07/19	10	122.85	10	124.40	123.50	0	6,717	0.00%
2019/07/18	1	110.50	0	0.00	117.50	1	6,365	0.02%
2019/07/17	0	0.00	3	105.67	107.00	-3	6,266	-0.05%
2019/07/16	1	101.00	0	0.00	100.00	1	6,274	0.02%
2019/07/12	1	102.00	0	0.00	100.00	1	6,281	0.02%
2019/07/09	1	90.00	1	90.30	89.10	0	5,927	0.00%
2019/07/05	1	89.50	1	90.10	90.00	0	5,894	0.00%
2019/07/01	1	88.20	2	87.10	90.00	-1	5,678	-0.02%
2019/06/28	3	91.37	4	90.63	88.90	-1	5,596	-0.02%
2019/06/27	1	89.80	7	91.11	89.80	-6	5,517	-0.11%
2019/06/26	11	87.10	16	88.24	91.00	-5	5,425	-0.09%
2019/06/25	3	85.70	2	85.75	85.20	1	5,296	0.02%
2019/06/24	5	86.68	5	86.54	85.70	0	5,251	0.00%
2019/06/21	17	87.05	7	85.76	85.00	10	5,098	0.20%
2019/06/20	4	85.80	2	83.65	86.90	2	4,933	0.04%
2019/06/19	2	77.90	3	78.70	79.00	-1	4,745	-0.02%
2019/06/18	4	77.20	3	77.37	77.70	1	4,646	0.02%
2019/06/17	3	73.73	3	73.93	76.50	0	4,566	0.00%
2019/06/14	3	74.33	3	73.97	74.10	0	4,498	0.00%
2019/06/13	0	0.00	1	72.60	73.20	-1	4,430	-0.02%
2019/06/12	3	73.27	6	72.27	74.00	-3	4,391	-0.07%
2019/06/11	12	76.49	11	76.62	71.20	1	4,285	0.02%
2019/06/10	1	72.80	2	72.55	73.20	-1	4,028	-0.02%
2019/06/06	1	70.30	3	69.67	70.60	-2	3,963	-0.05%
2019/06/05	5	72.68	1	72.20	72.50	4	3,889	0.10%
2019/06/04	3	71.77	5	71.28	72.90	-2	3,747	-0.05%
2019/06/03	3	69.07	3	69.40	69.00	0	3,561	0.00%
2019/05/31	5	67.62	3	68.00	69.00	2	3,469	0.06%
2019/05/30	9	67.21	8	67.10	67.80	1	3,376	0.03%
2019/05/29	1	64.40	6	64.88	64.20	-5	3,272	-0.15%
2019/05/28	2	66.75	2	67.40	66.40	0	3,204	0.00%
2019/05/27	5	70.32	1	69.30	66.70	4	3,121	0.13%
2019/05/24	6	65.80	36	67.78	68.50	-30	2,945	-1.02%
2019/05/23	8	62.59	12	62.33	62.30	-4	2,717	-0.15%
2019/05/22	19	61.31	3	61.67	62.60	16	2,638	0.61%
2019/05/21	6	56.92	5	57.94	58.20	1	2,541	0.04%
2019/05/17	1	59.10	3	55.63	54.50	-2	2,475	-0.08%
2019/05/16	10	61.16	5	62.20	58.90	5	2,392	0.21%
2019/05/14	2	60.70	1	60.60	60.60	1	2,295	0.04%
2019/05/13	0	0.00	4	59.80	60.00	-4	2,251	-0.18%
2019/05/10	12	63.51	8	63.49	60.70	4	2,200	0.18%
2019/05/09	18	63.89	11	64.94	62.30	7	2,061	0.34%
2019/05/08	10	63.27	1	63.50	63.80	9	1,821	0.49%
2019/04/24	0	0.00	3	60.33	60.40	-3	1,712	-0.18%
2019/04/23	3	59.00	10	57.99	59.80	-7	1,625	-0.43%
2019/04/22	7	58.00	6	58.75	58.40	1	1,521	0.07%
2019/04/19	3	55.80	9	54.68	55.90	-6	1,365	-0.44%
2019/04/18	0	0.00	1	53.10	51.90	-1	1,334	-0.07%
2019/04/17	4	52.20	0	0.00	52.30	4	1,344	0.30%
2019/04/16	0	0.00	7	51.40	51.70	-7	1,320	-0.53%
2019/04/12	1	49.00	0	0.00	49.30	1	1,308	0.08%
2019/04/08	2	50.75	0	0.00	50.60	2	1,276	0.16%
2019/03/28	1	50.20	1	51.20	50.90	0	1,225	0.00%
2019/03/22	1	51.10	6	51.13	50.40	-5	1,223	-0.41%
2019/03/20	0	48.70	0	0.00	48.70	0	1,212	0.00%
2019/03/12	1	49.10	0	0.00	48.50	1	1,305	0.08%
2019/03/11	1	48.80	0	0.00	48.70	1	1,327	0.08%
2019/03/08	0	0.00	1	47.45	47.80	-1	1,426	-0.07%
2019/03/06	2	48.20	1	48.30	48.40	1	1,505	0.07%
2019/03/05	3	50.70	0	0.00	49.80	3	1,528	0.20%
2019/03/04	1	50.60	0	0.00	50.60	1	1,549	0.06%
2019/02/25	2	52.70	0	0.00	53.00	2	1,559	0.13%
2019/02/22	0	0.00	1	52.20	52.30	-1	1,559	-0.06%
2019/02/21	1	52.30	1	53.90	52.10	0	1,560	0.00%
2019/02/20	2	52.35	1	52.80	53.00	1	1,541	0.06%
2019/02/19	1	51.60	0	0.00	51.20	1	1,527	0.07%
2019/02/14	4	51.15	2	51.00	50.90	2	1,520	0.13%
2019/02/13	3	51.43	1	51.20	50.80	2	1,513	0.13%
2019/02/11	1	51.00	0	0.00	50.90	1	1,511	0.07%
2019/01/29	1	52.10	1	52.30	51.20	0	1,625	0.00%
2019/01/28	2	55.10	2	55.15	52.80	0	1,725	0.00%
2019/01/25	1	54.70	3	54.10	54.50	-2	1,758	-0.11%
2019/01/24	14	54.58	12	56.05	54.40	2	1,756	0.11%
2019/01/23	1	54.50	1	53.70	55.20	0	1,690	0.00%
2019/01/22	67	52.30	48	53.60	52.20	19	1,583	1.20%
2019/01/21	14	50.52	0	0.00	50.90	14	1,437	0.97%
2019/01/18	1	52.00	22	52.02	51.10	-21	1,411	-1.49%
2019/01/10	21	49.39	1	50.30	50.20	20	1,363	1.47%
2019/01/09	2	49.35	25	50.12	50.20	-23	1,333	-1.72%
2019/01/08	0	0.00	1	45.55	45.70	-1	1,297	-0.08%
2019/01/07	0	0.00	1	45.40	45.60	-1	1,298	-0.08%
2018/12/28	1	46.65	0	0.00	46.50	1	1,347	0.07%
2018/12/21	0	0.00	1	45.70	46.00	-1	1,366	-0.07%
2018/12/20	5	45.30	0	0.00	45.00	5	1,367	0.37%
2018/12/19	5	46.40	0	0.00	46.60	5	1,365	0.37%
2018/12/17	0	0.00	2	47.68	47.45	-2	1,356	-0.15%
2018/12/14	1	47.50	0	0.00	46.80	1	1,359	0.07%
2018/12/13	0	0.00	1	49.10	47.60	-1	1,359	-0.07%
2018/12/12	3	48.17	11	48.63	48.30	-8	1,358	-0.59%
2018/12/11	0	0.00	8	46.61	46.90	-8	1,353	-0.59%
2018/12/10	4	45.44	2	44.60	45.05	2	1,346	0.15%
2018/12/07	1	47.60	5	48.00	47.55	-4	1,334	-0.30%
2018/12/06	0	0.00	1	48.70	46.60	-1	1,320	-0.08%
2018/12/05	2.1	51.07	5	50.40	50.40	-2.9	1,287	-0.23%
2018/12/04	2	53.55	0	0.00	53.20	2	1,264	0.16%
2018/12/03	51	54.62	50	55.40	55.40	1	1,243	0.08%
2018/11/30	1	50.90	4.4	50.39	52.50	-3.4	1,140	-0.30%
2018/11/29	2	48.50	2	49.45	47.80	0	1,082	0.00%
2018/11/28	20	46.75	20	48.10	48.10	0	1,041	0.00%
2018/11/27	4	47.29	3	47.40	46.00	1	1,003	0.10%
2018/11/26	0	0.00	5	47.30	47.30	-5	971	-0.51%
2018/11/22	0	0.00	1	43.75	43.05	-1	929	-0.11%
2018/11/21	2	43.68	1	43.45	44.20	1	918	0.11%
2018/11/20	2	42.30	2	42.65	42.65	0	907	0.00%
2018/11/13	0	0.00	2	43.10	43.40	-2	904	-0.22%
2018/11/09	0	0.00	2	42.80	42.90	-2	915	-0.22%
2018/11/08	14	44.74	5	42.15	42.15	9	914	0.98%
2018/11/07	1	44.40	1	44.10	44.20	0	894	0.00%
2018/11/06	7	49.11	3	48.83	43.60	4	884	0.45%
2018/11/05	5	46.78	4	46.88	48.40	1	789	0.13%
2018/11/02	2	42.80	4	43.73	44.30	-2	684	-0.29%
2018/11/01	0.3	40.30	2	40.20	40.30	-1.7	627	-0.27%
2018/10/31	0	0.00	2	36.75	36.65	-2	622	-0.32%
2018/10/26	2	35.45	0	0.00	34.15	2	626	0.32%
2018/10/24	0	0.00	1	37.85	37.90	-1	619	-0.16%
2018/10/23	2	38.73	0	0.00	38.00	2	616	0.32%
2018/10/22	0	0.00	2	39.80	39.80	-2	597	-0.33%
2018/10/11	0	0.00	1	34.20	34.20	-1	617	-0.16%
2018/10/09	0	0.00	1	38.20	37.95	-1	617	-0.16%
2018/10/08	3	37.65	0	0.00	37.00	3	617	0.49%
2018/10/05	0	0.00	2	39.15	39.30	-2	605	-0.33%
2018/09/26	1	46.40	0	0.00	46.50	1	717	0.14%
2018/09/06	0	0.00	2	54.60	54.20	-2	960	-0.21%
2018/08/30	2	57.70	0	0.00	56.90	2	1,120	0.18%
2018/08/29	0	0.00	3	56.27	57.50	-3	1,130	-0.27%
2018/08/28	3	55.40	1	56.50	55.40	2	1,133	0.18%
2018/08/27	0	0.00	2	53.50	55.30	-2	1,135	-0.18%
2018/08/24	2	52.60	0	0.00	52.50	2	1,136	0.18%
2018/08/23	3	54.30	2	53.70	53.90	1	1,133	0.09%
2018/08/22	0	0.00	2	54.50	54.30	-2	1,131	-0.18%
2018/08/21	2	53.70	2	54.60	53.80	0	1,146	0.00%
2018/08/20	2	53.30	0	0.00	53.30	2	1,144	0.17%
2018/08/15	2	61.10	0	0.00	60.10	2	1,125	0.18%
2018/08/14	2	63.40	0	0.00	62.90	2	1,114	0.18%
2018/08/10	2	65.30	0	0.00	65.30	2	1,100	0.18%
2018/08/07	0	0.00	2	64.80	65.10	-2	1,079	-0.19%
2018/08/03	0	0.00	2	62.35	62.00	-2	1,061	-0.19%
2018/07/26	2	63.50	0	0.00	62.70	2	1,052	0.19%
2018/07/25	2	61.30	2	62.20	62.80	0	1,052	0.00%
2018/07/18	0	0.00	3	63.23	62.10	-3	1,025	-0.29%
2018/07/06	2	66.55	0	0.00	65.90	2	914	0.22%
2018/07/04	0	0.00	2	71.40	71.80	-2	865	-0.23%
2018/07/03	1	75.10	2	78.70	74.50	-1	850	-0.12%
2018/06/28	1	80.10	0	0.00	79.00	1	892	0.11%
2018/06/26	2	79.40	7	78.03	79.30	-5	879	-0.57%
2018/06/22	1	85.00	1	85.50	83.00	0	859	0.00%
2018/06/21	1	87.50	1	89.40	87.50	0	847	0.00%
2018/06/20	6	91.17	4	90.03	90.00	2	835	0.24%
2018/06/19	1	89.00	0	0.00	90.00	1	812	0.12%
2018/06/15	7	90.24	2	92.60	89.70	5	793	0.63%
2018/06/14	2	89.05	8	87.55	86.90	-6	730	-0.82%
2018/06/13	7	84.91	2	84.45	88.00	5	674	0.74%
2018/06/12	3	80.27	2	81.20	81.20	1	593	0.17%
2018/06/06	0	0.00	2	72.75	73.00	-2	512	-0.39%
2018/06/05	1	73.00	0	0.00	72.40	1	501	0.20%
2018/06/04	1	72.90	0	0.00	72.90	1	497	0.20%
2018/05/29	0	0.00	2	74.30	73.90	-2	505	-0.40%
2018/05/28	1	71.80	0	0.00	72.50	1	492	0.20%
2018/05/25	1	68.90	0	0.00	72.70	1	490	0.20%
2018/05/04	0	0.00	3	68.60	68.70	-3	566	-0.53%
2018/04/27	0	0.00	1	66.60	66.30	-1	592	-0.17%
2018/04/26	0	0.00	2	69.20	66.90	-2	619	-0.32%
2018/04/23	1	71.70	0	0.00	71.20	1	747	0.13%
2018/04/17	3	72.37	0	0.00	72.00	3	844	0.36%
2018/04/16	3	76.53	1	74.00	73.50	2	863	0.23%
2018/04/13	1	78.50	1	79.40	77.00	0	859	0.00%
2018/04/12	1	77.10	1	77.90	77.50	0	858	0.00%
2018/04/10	1	78.70	1	79.30	76.90	0	879	0.00%
2018/04/02	2	82.25	0	0.00	80.60	2	891	0.22%
2018/03/16	1	80.30	1	80.10	79.70	0	868	0.00%
2018/03/14	2	82.00	0	0.00	81.10	2	866	0.23%
2018/03/06	5	85.20	0	0.00	83.20	5	910	0.55%
2018/03/05	5	85.40	0	0.00	85.00	5	911	0.55%
2018/03/02	5	85.30	0	0.00	85.50	5	909	0.55%
2018/02/27	0	0.00	4	84.60	84.40	-4	929	-0.43%
2018/02/22	1	83.80	1	83.40	83.00	0	1,014	0.00%
2018/02/09	0	0.00	10	77.40	81.90	-10	1,092	-0.92%
2018/02/08	0	0.00	3	80.10	79.00	-3	1,100	-0.27%
2018/02/07	3	80.50	2	81.20	80.00	1	1,130	0.09%
2018/02/06	2	80.80	0	0.00	78.50	2	1,189	0.17%
2018/02/05	1	81.80	0	0.00	86.20	1	1,197	0.08%
2018/02/02	0	0.00	1	86.90	87.00	-1	1,186	-0.08%
2018/02/01	1	87.40	2	87.75	86.30	-1	1,198	-0.08%
2018/01/31	2	87.15	1	87.20	86.90	1	1,217	0.08%
2018/01/30	5	88.52	0	0.00	87.50	5	1,245	0.40%
2018/01/29	0	0.00	5	88.94	88.20	-5	1,294	-0.39%
2018/01/25	1	86.80	0	0.00	86.80	1	1,402	0.07%
2018/01/23	1	87.30	0	0.00	87.60	1	1,553	0.06%
2018/01/22	7	90.26	3	90.57	89.50	4	1,560	0.26%
2018/01/19	0	0.00	1	89.00	90.50	-1	1,564	-0.06%
2018/01/18	5	90.54	2	89.20	89.20	3	1,592	0.19%
2018/01/17	1	88.90	1	88.70	88.30	0	1,578	0.00%
2018/01/15	3	87.77	1	87.60	88.00	2	1,561	0.13%
2018/01/12	0	0.00	1	89.00	89.10	-1	1,566	-0.06%
2018/01/05	2	88.50	1	88.90	88.20	1	1,619	0.06%
2018/01/04	1	91.50	1	90.10	90.10	0	1,618	0.00%
2018/01/03	1	91.80	0	0.00	91.30	1	1,622	0.06%