愛普* (6531)-合庫券商分點個股進出

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

愛普*

(6531)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

愛普* (6531)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	7	330.36	25.1	329.90	340.00	-18.1	1,592	-1.13%
2024/12/16	6.1	315.96	1	317.00	309.50	5.1	1,510	0.34%
2024/12/12	2	318.00	1.1	318.00	317.00	1	1,539	0.06%
2024/12/11	0	0.00	4	318.13	311.00	-4	1,561	-0.26%
2024/12/10	3.1	318.86	0	0.00	315.50	3.1	1,555	0.20%
2024/12/09	2	317.00	3	313.72	317.50	-1	1,579	-0.07%
2024/12/06	1.1	317.02	2	321.00	317.50	-1	1,611	-0.06%
2024/12/05	0	319.00	1	314.00	318.50	-1	1,667	-0.06%
2024/12/03	1	307.49	0	0.00	303.50	1	1,712	0.06%
2024/12/02	2	305.50	0	0.00	303.50	2	1,797	0.11%
2024/11/29	1	296.50	1	300.00	303.50	0	1,822	0.00%
2024/11/28	1	295.00	0	0.00	295.00	1	1,858	0.05%
2024/11/27	6	308.17	0	0.00	300.50	6	1,906	0.31%
2024/11/26	1	310.50	0	0.00	309.00	1	1,989	0.05%
2024/11/25	0	312.00	0	0.00	312.50	0	2,007	0.00%
2024/11/22	0	0.00	0.2	308.50	308.00	-0.2	2,014	-0.01%
2024/11/21	13	311.50	1.2	313.08	308.50	11.8	2,016	0.59%
2024/11/20	0	305.83	0	0.00	302.50	0	2,010	0.00%
2024/11/15	7.4	302.22	0	0.00	301.00	7.4	2,026	0.37%
2024/11/14	1	309.00	0	0.00	300.00	1	2,037	0.05%
2024/11/13	1	308.00	2	311.25	310.00	-1	2,041	-0.05%
2024/11/12	1	312.00	1	315.00	309.00	0	2,070	0.00%
2024/11/11	0.1	312.07	0	0.00	316.50	0.1	2,078	0.00%
2024/11/08	0	0.00	2	316.00	313.00	-2	2,094	-0.10%
2024/11/06	2	317.75	0	0.00	317.50	2	2,157	0.09%
2024/11/04	0	305.50	0	0.00	306.50	0	2,279	0.00%
2024/11/01	0	0.00	0.3	300.00	305.00	-0.3	2,289	-0.01%
2024/10/30	2	308.25	1	309.50	301.50	1	2,292	0.04%
2024/10/25	0	314.39	0	0.00	311.00	0	2,314	0.00%
2024/10/24	1.9	316.26	0.4	320.50	316.50	1.5	2,367	0.06%
2024/10/23	1	318.00	1.1	320.00	317.00	-0.1	2,360	0.00%
2024/10/21	0	309.00	14	317.75	319.50	-14	2,439	-0.57%
2024/10/18	2	300.64	10	300.00	300.00	-8	2,421	-0.33%
2024/10/16	1	305.50	0	0.00	309.00	1	2,471	0.04%
2024/10/15	0	311.30	0.2	312.00	308.50	-0.2	2,546	-0.01%
2024/10/14	0	0.00	5.1	309.01	311.00	-5.1	2,546	-0.20%
2024/10/11	0.1	302.53	0	0.00	302.50	0.1	2,567	0.00%
2024/10/09	1	301.00	0	0.00	297.00	1	2,596	0.04%
2024/10/08	3	304.33	0	0.00	303.50	3	2,653	0.11%
2024/10/07	0	305.00	2	307.00	306.00	-2	2,702	-0.07%
2024/10/04	2	304.25	3	303.00	301.50	-1	2,743	-0.04%
2024/10/01	7	301.86	1	299.50	299.50	6	2,822	0.21%
2024/09/30	0	0.00	0.1	306.00	303.50	-0.1	2,944	0.00%
2024/09/27	2	309.25	2.2	308.67	307.50	-0.2	2,974	-0.01%
2024/09/26	4.6	307.12	3	303.33	303.00	1.6	2,969	0.06%
2024/09/25	0	297.10	3	298.00	299.50	-3	2,931	-0.10%
2024/09/24	1	285.00	0	0.00	288.50	1	2,928	0.03%
2024/09/23	2	294.51	0.1	293.50	293.00	1.9	2,936	0.07%
2024/09/20	0	295.00	0	0.00	288.50	0	2,980	0.00%
2024/09/19	0	0.00	1	289.00	292.00	-1	3,037	-0.03%
2024/09/18	1.3	285.60	3	284.83	282.00	-1.8	3,047	-0.06%
2024/09/16	1.1	293.97	0	0.00	291.50	1.1	3,061	0.03%
2024/09/13	1	301.00	0	0.00	299.50	1	3,172	0.03%
2024/09/12	1	305.00	0	0.00	301.50	1	3,292	0.03%
2024/09/11	2	302.50	2	299.75	299.50	0	3,278	0.00%
2024/09/10	1.1	301.62	0	0.00	300.00	1.1	3,288	0.03%
2024/09/09	0	0.00	0.1	313.00	308.50	-0.1	3,299	0.00%
2024/09/06	0	0.00	3	304.83	312.50	-3	3,275	-0.09%
2024/09/05	0.1	301.27	4	289.00	289.50	-3.9	3,206	-0.12%
2024/09/04	0.1	299.50	0	0.00	299.50	0.1	3,183	0.00%
2024/09/03	6	329.66	8.1	325.72	319.50	-2	3,156	-0.06%
2024/09/02	3	322.33	1	325.00	316.00	2	3,136	0.06%
2024/08/30	11	323.45	6	323.75	323.50	5	3,144	0.16%
2024/08/29	3	320.50	3.1	323.63	323.50	-0.1	3,202	0.00%
2024/08/28	6.1	322.45	8	318.81	326.00	-2	3,165	-0.06%
2024/08/27	5	307.90	1	306.50	306.50	4	3,118	0.13%
2024/08/26	0	308.71	0	0.00	308.50	0	3,125	0.00%
2024/08/23	0	298.35	0	0.00	306.50	0	3,141	0.00%
2024/08/22	1	302.00	0	0.00	303.50	1	3,184	0.03%
2024/08/21	2	306.50	1	307.00	305.00	1	3,187	0.03%
2024/08/20	0	306.38	0	0.00	301.50	0	3,180	0.00%
2024/08/19	1	303.50	1	302.00	303.00	0	3,184	0.00%
2024/08/16	2.1	301.24	1	301.00	300.50	1.1	3,185	0.03%
2024/08/15	2	298.46	0.1	300.00	298.50	1.9	3,176	0.06%
2024/08/14	1	302.50	10	296.80	298.50	-9	3,181	-0.28%
2024/08/13	0	291.00	0	290.09	291.50	0	3,155	0.00%
2024/08/12	1.1	294.29	1.2	291.58	289.50	-0.1	3,151	0.00%
2024/08/09	2.2	292.77	1	287.00	285.00	1.2	3,153	0.04%
2024/08/08	2	289.50	3	292.33	289.00	-1	3,129	-0.03%
2024/08/06	6.2	254.98	6	264.08	262.00	0.2	3,115	0.01%
2024/08/05	2	277.01	0	0.00	277.00	2	3,054	0.07%
2024/08/02	3	308.00	0.1	314.00	307.50	2.9	3,059	0.10%
2024/08/01	0	0.00	2	328.00	326.50	-2	3,084	-0.06%
2024/07/31	1	323.50	0	0.00	319.00	1	3,108	0.03%
2024/07/30	1	313.00	0	0.00	320.00	1	3,097	0.03%
2024/07/29	5.3	319.02	1	313.50	308.00	4.3	3,078	0.14%
2024/07/26	1	323.16	1	329.00	335.00	0	3,019	0.00%
2024/07/23	1	347.86	0	0.00	340.50	1	3,013	0.03%
2024/07/22	7.2	347.96	0	0.00	341.50	7.2	3,008	0.24%
2024/07/19	7.1	369.41	3	375.83	365.00	4.1	2,959	0.14%
2024/07/18	4.1	372.64	4.2	374.26	370.50	-0.2	2,944	-0.01%
2024/07/17	0.1	384.00	0	0.00	385.00	0.1	2,919	0.00%
2024/07/16	5.2	390.19	7	391.21	385.00	-1.8	2,939	-0.06%
2024/07/15	1	378.48	1	381.00	376.00	0	2,918	0.00%
2024/07/12	2.1	373.79	0	0.00	373.50	2.1	2,918	0.07%
2024/07/11	2	384.50	0	0.00	382.50	2	2,903	0.07%
2024/07/10	2.1	395.94	0	0.00	390.50	2.1	2,928	0.07%
2024/07/09	4	388.50	11	385.05	398.00	-7	2,888	-0.24%
2024/07/08	7	384.07	1	381.00	380.00	6	2,847	0.21%
2024/07/05	2.2	403.89	4.4	400.29	394.50	-2.2	2,814	-0.08%
2024/07/04	4	404.63	9.2	407.01	402.00	-5.2	2,747	-0.19%
2024/07/03	6	389.17	1	390.50	388.50	5	2,640	0.19%
2024/07/02	2	383.49	15	384.30	381.00	-13	2,630	-0.49%
2024/07/01	2	384.75	0.1	386.00	383.00	1.9	2,626	0.07%
2024/06/28	0.3	387.67	1	389.50	386.50	-0.7	2,649	-0.03%
2024/06/27	3	384.67	5.1	386.19	381.50	-2.1	2,652	-0.08%
2024/06/26	1.1	385.95	0	0.00	385.00	1.1	2,660	0.04%
2024/06/25	0	374.00	2	382.75	391.50	-2	2,620	-0.08%
2024/06/21	0.1	385.00	0.1	390.50	386.00	0.1	2,552	0.00%
2024/06/20	10.1	390.50	4.1	392.63	385.50	6.1	2,526	0.24%
2024/06/19	8.1	380.64	11	377.61	382.50	-3	2,408	-0.12%
2024/06/18	3	354.86	2	357.50	358.50	1	2,294	0.04%
2024/06/17	0	358.50	1	359.00	354.50	-1	2,312	-0.04%
2024/06/14	2	357.00	2.1	360.73	358.00	-0.1	2,328	0.00%
2024/06/13	1	343.50	2	345.50	351.50	-1	2,331	-0.04%
2024/06/12	1	343.50	1	347.00	343.50	0	2,352	0.00%
2024/06/11	3	345.39	1	343.50	344.50	2	2,435	0.08%
2024/06/07	0	0.00	1	353.00	355.00	-1	2,512	-0.04%
2024/06/06	4.1	348.49	2	346.00	346.00	2.1	2,530	0.08%
2024/06/05	1	363.00	2	366.00	361.50	-1	2,511	-0.04%
2024/06/04	4.5	375.17	5.1	365.25	366.00	-0.6	2,541	-0.02%
2024/06/03	3	354.50	1	350.00	356.50	2	2,526	0.08%
2024/05/31	4.2	352.47	3	350.00	345.00	1.2	2,684	0.04%
2024/05/28	3	354.67	4	354.88	363.00	-1	2,975	-0.03%
2024/05/27	21	347.60	2	348.00	349.00	19	3,004	0.63%
2024/05/23	2	340.25	0	0.00	338.50	2	3,091	0.06%
2024/05/21	1	344.50	0	0.00	344.50	1	3,274	0.03%
2024/05/20	0.1	345.00	0	0.00	352.00	0.1	3,301	0.00%
2024/05/17	2	348.75	1	354.50	347.00	1	3,349	0.03%
2024/05/16	0	0.00	1	352.00	354.00	-1	3,400	-0.03%
2024/05/15	0	357.06	0	0.00	351.00	0	3,443	0.00%
2024/05/14	0	0.00	1	355.00	354.00	-1	3,520	-0.03%
2024/05/10	2	343.23	1	343.00	342.50	1	3,599	0.03%
2024/05/09	3	354.00	3	355.67	349.50	0	3,574	0.00%
2024/05/07	2	367.50	1	373.50	366.50	1	3,619	0.03%
2024/05/06	1	389.00	17	379.26	380.50	-16	3,673	-0.44%
2024/05/03	0	382.00	0	0.00	373.50	0	3,668	0.00%
2024/04/30	0	0.00	1	377.50	380.00	-1	3,802	-0.03%
2024/04/29	2	374.25	6	374.92	373.00	-4	3,844	-0.10%
2024/04/26	0	0.00	1	375.00	371.00	-1	3,896	-0.03%
2024/04/25	2	359.49	4	359.00	354.00	-2	3,937	-0.05%
2024/04/24	3	361.00	1	360.63	365.50	2	4,013	0.05%
2024/04/23	1	351.00	0	0.00	354.00	1	4,086	0.02%
2024/04/22	3.1	353.36	2	348.50	345.00	1.1	4,172	0.03%
2024/04/19	1	360.00	1	367.00	360.50	0	4,317	0.00%
2024/04/18	1	383.50	1	379.50	383.00	0	4,479	0.00%
2024/04/17	1.1	383.68	3	381.67	383.00	-1.9	4,559	-0.04%
2024/04/16	12	375.33	4	383.37	384.00	8	4,578	0.17%
2024/04/15	2.3	378.03	32	376.98	376.50	-29.7	4,570	-0.65%
2024/04/12	2.1	389.09	0	394.50	388.00	2	4,622	0.04%
2024/04/10	0	396.09	1.2	398.58	398.50	-1.2	4,801	-0.02%
2024/04/09	2	397.50	3	396.17	395.00	-1	4,875	-0.02%
2024/04/08	1	401.50	0	0.00	402.00	1	4,896	0.02%
2024/04/03	0	407.50	0	0.00	412.00	0	4,898	0.00%
2024/04/02	4	412.13	3	411.83	408.00	1	4,923	0.02%
2024/04/01	1	404.00	1.1	399.05	408.00	-0.1	4,955	0.00%
2024/03/29	1	401.50	3.6	403.40	401.50	-2.6	4,973	-0.05%
2024/03/28	2.1	389.05	0	0.00	388.00	2.1	4,987	0.04%
2024/03/27	0	0.00	1.1	399.45	392.00	-1.1	5,034	-0.02%
2024/03/26	4	402.00	4	399.38	394.00	0	5,043	0.00%
2024/03/25	3	409.21	0	0.00	405.00	3	5,038	0.06%
2024/03/22	0	0.00	3	408.33	405.00	-3	5,059	-0.06%
2024/03/21	1	399.50	0	0.00	405.50	1	5,066	0.02%
2024/03/20	2	398.54	0	0.00	395.00	2	5,142	0.04%
2024/03/19	1	409.00	0	0.00	402.50	1	5,223	0.02%
2024/03/18	1	407.00	0	0.00	407.00	1	5,232	0.02%
2024/03/15	2	405.77	3	406.83	406.00	-1	5,327	-0.02%
2024/03/14	2	399.50	40.1	409.51	404.50	-38.1	5,365	-0.71%
2024/03/13	5.9	411.36	10	405.75	405.00	-4.1	5,337	-0.08%
2024/03/12	4.5	436.29	1	440.00	431.50	3.5	5,314	0.07%
2024/03/11	2	447.96	0	0.00	443.00	2	5,379	0.04%
2024/03/08	5.1	433.84	6	437.67	431.00	-0.9	5,373	-0.02%
2024/03/07	10.1	441.85	3.2	442.31	435.00	6.9	5,403	0.13%
2024/03/06	12.1	460.81	0	0.00	450.00	12.1	5,385	0.22%
2024/03/05	0	483.35	0	0.00	490.00	0	5,289	0.00%
2024/03/04	1	498.82	1	502.00	491.50	0	5,354	0.00%
2024/03/01	4	477.25	15.3	475.25	477.50	-11.3	5,262	-0.21%
2024/02/29	3	440.67	5.2	451.68	455.00	-2.2	5,158	-0.04%
2024/02/27	6.1	441.48	16.5	438.26	438.00	-10.4	5,104	-0.20%
2024/02/26	10	440.65	1	436.50	436.50	9	5,085	0.18%
2024/02/23	15.1	444.59	10.3	442.00	439.50	4.8	5,116	0.09%
2024/02/22	3.3	458.71	2	451.00	450.00	1.3	5,122	0.02%
2024/02/21	3	471.67	15	469.03	464.00	-12	5,064	-0.24%
2024/02/20	7	481.33	3	475.50	470.50	4	5,206	0.08%
2024/02/19	0.4	473.88	2	468.50	470.00	-1.6	5,224	-0.03%
2024/02/16	13	484.35	3	480.33	480.00	10	5,375	0.19%
2024/02/15	11.4	481.31	2	483.25	483.50	9.4	5,427	0.17%
2024/02/05	5.2	502.20	7	500.07	497.00	-1.8	5,456	-0.03%
2024/02/02	1	521.00	2	525.50	518.00	-1	5,458	-0.02%
2024/02/01	3	514.00	2	515.00	517.00	1	5,464	0.02%
2024/01/31	1	528.00	2	528.00	523.00	-1	5,549	-0.02%
2024/01/30	1	517.00	1	523.00	523.00	0	5,604	0.00%
2024/01/29	3	499.67	26.1	496.61	519.00	-23.1	5,712	-0.40%
2024/01/25	2	495.51	0	0.00	494.00	2	6,221	0.03%
2024/01/24	4.2	500.40	4.4	503.14	498.00	-0.2	6,216	0.00%
2024/01/23	1.2	519.39	1	520.00	520.00	0.2	6,214	0.00%
2024/01/22	6	530.83	4	530.50	526.00	2	6,250	0.03%
2024/01/19	4	521.00	2	521.00	519.00	2	6,245	0.03%
2024/01/18	18.2	530.41	1	523.00	516.00	17.2	6,244	0.27%
2024/01/17	6.1	533.13	8	532.63	534.00	-1.9	6,280	-0.03%
2024/01/16	3	538.33	3	541.33	544.00	0	6,243	0.00%
2024/01/15	2.1	536.52	2	545.38	539.00	0	6,189	0.00%
2024/01/12	2	518.00	5.1	512.04	514.00	-3.1	6,097	-0.05%
2024/01/11	2	498.25	1	498.00	497.50	1	5,954	0.02%
2024/01/10	2.1	488.30	2.1	490.02	489.00	0	5,980	0.00%
2024/01/09	5	489.30	2.1	484.62	485.00	3	6,081	0.05%
2024/01/08	3	488.83	3	484.55	484.50	0	6,191	0.00%
2024/01/05	14.3	486.21	12.1	493.78	498.00	2.3	6,207	0.04%
2024/01/04	5	464.70	6	463.33	467.00	-1	6,150	-0.02%
2024/01/03	0	0.00	6.2	469.72	472.00	-6.2	6,226	-0.10%
2024/01/02	2	465.42	0	0.00	459.50	2	6,177	0.03%
2023/12/29	0	0.00	2	469.00	469.00	-2	6,217	-0.03%
2023/12/28	2	467.00	5	465.60	465.50	-3	6,290	-0.05%
2023/12/27	2	471.00	2	468.25	472.00	0	6,397	0.00%
2023/12/26	2.1	464.40	3.1	461.71	462.00	-1	6,452	-0.02%
2023/12/22	5	454.10	5	454.30	457.50	0	6,603	0.00%
2023/12/21	1	434.00	6	442.75	444.00	-5	6,757	-0.07%
2023/12/20	4	442.13	2.2	444.60	439.00	1.8	6,967	0.03%
2023/12/19	6	439.42	1	439.00	439.00	5	7,147	0.07%
2023/12/18	3	455.83	0	0.00	449.50	3	7,374	0.04%
2023/12/15	4.1	465.22	2	456.50	452.50	2.1	7,559	0.03%
2023/12/14	3.2	456.50	3	458.33	460.50	0.2	7,734	0.00%
2023/12/13	1	438.50	2	445.25	446.00	-1	7,865	-0.01%
2023/12/12	3	444.83	1	439.50	443.50	2	8,084	0.02%
2023/12/11	3	436.17	1	431.50	430.00	2	8,065	0.03%
2023/12/08	1.1	444.45	1.2	445.51	440.50	-0.1	8,053	0.00%
2023/12/07	3.2	434.54	6	435.42	436.00	-2.9	8,039	-0.04%
2023/12/06	6.5	439.94	5	441.50	436.50	1.5	8,040	0.02%
2023/12/05	3.1	454.33	1.2	452.04	452.00	1.9	8,017	0.02%
2023/12/04	0	0.00	6	461.50	460.00	-6	8,050	-0.07%
2023/12/01	3	469.17	3	469.17	469.00	0	8,097	0.00%
2023/11/30	3	468.17	3	468.33	468.00	0	8,371	0.00%
2023/11/29	9	457.72	7.2	459.33	471.00	1.8	8,353	0.02%
2023/11/28	3	442.67	7.5	439.99	444.50	-4.5	8,260	-0.05%
2023/11/27	8.9	433.82	1	431.00	430.50	7.9	8,247	0.10%
2023/11/24	2.3	447.51	3	446.67	447.00	-0.7	8,267	-0.01%
2023/11/22	8	451.50	8	451.56	452.50	0	8,260	0.00%
2023/11/21	6	455.50	5	451.90	447.50	1	8,236	0.01%
2023/11/20	7.1	453.07	6	449.59	449.50	1.1	8,221	0.01%
2023/11/17	10	449.35	14.1	452.37	456.00	-4.1	8,215	-0.05%
2023/11/16	13.1	438.10	4.2	435.40	435.00	8.9	8,146	0.11%
2023/11/15	7.2	444.09	11.3	447.58	444.00	-4.1	8,111	-0.05%
2023/11/14	6.2	424.77	6.1	429.87	432.50	0.1	7,988	0.00%
2023/11/13	7	421.57	5	423.70	422.00	2	7,990	0.03%
2023/11/10	5.2	406.29	57.6	400.93	409.50	-52.4	7,913	-0.66%
2023/11/09	3.1	412.31	2	409.53	410.00	1	7,901	0.01%
2023/11/08	7.3	413.15	7	415.64	411.00	0.3	7,892	0.00%
2023/11/07	1.2	416.26	5.1	418.24	420.00	-4	7,807	-0.05%
2023/11/06	2.1	413.22	10.1	408.77	416.00	-8	7,822	-0.10%
2023/11/03	12.1	403.08	26.3	401.17	410.00	-14.1	7,733	-0.18%
2023/11/02	65	378.22	43.3	392.74	397.50	21.7	7,425	0.29%
2023/11/01	2	362.00	3	361.83	361.50	-1	7,250	-0.01%
2023/10/31	13.1	365.07	4	377.00	357.00	9.1	7,338	0.12%
2023/10/30	3	370.67	5	373.80	375.50	-2	7,436	-0.03%
2023/10/27	4	363.13	0	0.00	361.50	4	7,542	0.05%
2023/10/26	3	370.56	20	373.00	368.00	-17	7,878	-0.22%
2023/10/25	1.1	379.24	7.1	381.20	382.50	-6	8,188	-0.07%
2023/10/24	5	365.60	1	370.00	368.50	4	8,301	0.05%
2023/10/23	5.1	368.47	1.1	374.19	366.00	4.1	8,311	0.05%
2023/10/20	6	367.50	7	374.43	377.50	-1	8,316	-0.01%
2023/10/19	0	0.00	2	375.00	374.50	-2	8,260	-0.02%
2023/10/18	19.2	373.37	5	383.40	370.00	14.2	8,229	0.17%
2023/10/17	5	382.10	6	383.42	383.00	-1	8,177	-0.01%
2023/10/16	7.2	375.00	59	375.15	372.50	-51.8	8,093	-0.64%
2023/10/13	4.1	385.12	3.1	385.74	390.00	1.1	7,975	0.01%
2023/10/12	1.1	374.26	6.3	382.28	389.50	-5.3	7,929	-0.07%
2023/10/11	8.1	374.36	1.1	388.14	372.00	7.1	7,905	0.09%
2023/10/06	2	382.50	2	384.00	379.00	0	7,881	0.00%
2023/10/05	0.1	385.00	0.1	385.00	383.50	-0.1	7,902	0.00%
2023/10/04	4.2	380.13	7	383.00	386.00	-2.9	7,885	-0.04%
2023/10/03	3.1	388.95	4	395.25	387.50	-1	7,826	-0.01%
2023/10/02	3	393.83	4.1	398.66	396.00	-1.1	7,716	-0.01%
2023/09/28	26.1	392.53	5	391.50	383.00	21.1	7,663	0.28%
2023/09/27	0.1	381.50	6	385.75	392.00	-5.9	7,630	-0.08%
2023/09/26	15	393.70	37	392.30	385.50	-22	7,582	-0.29%
2023/09/25	7	392.21	9.4	395.23	395.50	-2.3	7,406	-0.03%
2023/09/22	10	378.30	9.1	378.96	386.00	0.9	7,204	0.01%
2023/09/21	16	372.72	12.2	377.57	382.00	3.9	7,053	0.05%
2023/09/20	11	369.50	12	371.38	373.50	-1	6,807	-0.01%
2023/09/19	61.1	371.83	58	365.77	360.50	3	6,628	0.05%
2023/09/18	13	370.69	7	371.50	371.50	6	6,398	0.09%
2023/09/15	31	362.37	41.1	361.55	363.00	-10.1	6,188	-0.16%
2023/09/14	4.1	340.80	5.1	340.15	348.00	-1	5,976	-0.02%
2023/09/13	4	330.50	4	332.38	331.50	0	5,888	0.00%
2023/09/12	1.1	324.69	5	327.50	327.00	-3.9	5,869	-0.07%
2023/09/11	3	328.05	16	333.77	325.50	-13	5,939	-0.22%
2023/09/08	2	344.75	0	0.00	339.00	2	5,925	0.03%
2023/09/06	11	353.64	4	355.50	351.50	7	5,970	0.12%
2023/09/05	23	362.68	16	363.44	354.00	7	5,888	0.12%
2023/09/04	0	0.00	3.4	349.17	353.00	-3.4	5,656	-0.06%
2023/09/01	9.3	333.25	12	334.88	321.00	-2.7	5,696	-0.05%
2023/08/31	1	331.00	1	333.50	328.00	0	5,764	0.00%
2023/08/30	90	331.02	1.3	326.23	330.50	88.7	5,788	1.53%
2023/08/29	2.3	318.98	47	316.39	321.50	-44.7	5,893	-0.76%
2023/08/28	2	320.00	3	323.00	321.00	-1	6,021	-0.02%
2023/08/25	3	328.35	1.4	322.37	327.00	1.7	6,389	0.03%
2023/08/24	1.4	338.31	2	334.00	328.50	-0.7	6,525	-0.01%
2023/08/23	8	326.94	1	322.50	332.00	7	6,597	0.11%
2023/08/22	8	334.56	7	335.57	329.00	1	6,661	0.02%
2023/08/21	1	318.00	5	318.50	322.00	-4	6,737	-0.06%
2023/08/18	7.1	324.87	1	321.50	315.50	6.1	6,747	0.09%
2023/08/17	4	326.25	3	328.50	334.00	1	6,739	0.01%
2023/08/16	19	321.39	8	320.31	321.00	11	6,719	0.16%
2023/08/15	23	323.24	1	326.50	317.50	22	6,849	0.32%
2023/08/14	1	319.00	30	312.67	314.50	-29	6,979	-0.42%
2023/08/11	10	330.00	0	0.00	325.50	10	6,961	0.14%
2023/08/10	12.1	327.35	24	325.42	327.00	-11.9	6,969	-0.17%
2023/08/09	5.1	350.66	2	359.75	345.00	3.1	6,893	0.04%
2023/08/08	2	354.00	9	351.56	351.00	-7	6,853	-0.10%
2023/08/07	3	348.83	6	353.00	356.00	-3	6,835	-0.04%
2023/08/04	12.5	348.60	1	351.50	343.00	11.5	6,781	0.17%
2023/08/02	15.5	366.40	12.2	369.38	348.00	3.3	6,690	0.05%
2023/08/01	13.2	377.31	3	382.83	386.50	10.2	6,568	0.16%
2023/07/31	46.3	396.77	11.1	391.44	381.50	35.2	6,503	0.54%
2023/07/28	8	366.94	9	374.72	379.50	-1	6,140	-0.02%
2023/07/27	8	332.75	7.4	340.83	345.00	0.6	5,791	0.01%
2023/07/26	1.1	311.59	1.1	314.09	314.00	0	5,613	0.00%
2023/07/25	0.1	309.65	1.1	312.95	310.50	-0.9	5,615	-0.02%
2023/07/24	1	298.56	3	300.50	300.00	-2	5,623	-0.04%
2023/07/21	6.1	306.41	9	298.89	307.50	-2.9	5,689	-0.05%
2023/07/20	1	309.94	0	0.00	305.50	1	5,775	0.02%
2023/07/19	0.1	317.00	2	315.00	316.50	-1.9	5,780	-0.03%
2023/07/18	0.1	310.00	0	0.00	308.50	0.1	5,807	0.00%
2023/07/17	0	0.00	1	316.00	316.50	-1	5,838	-0.02%
2023/07/14	4	315.75	1	319.00	315.00	3	5,845	0.05%
2023/07/13	1	324.50	3.1	322.71	324.50	-2.1	5,826	-0.04%
2023/07/11	3	321.00	23	327.00	320.50	-20	5,785	-0.35%
2023/07/10	6	319.39	7	317.50	321.00	-1	5,805	-0.02%
2023/07/07	12.2	308.83	8	310.94	310.00	4.2	5,846	0.07%
2023/07/06	0.1	316.00	5	316.50	315.00	-4.9	5,865	-0.08%
2023/07/05	5	322.50	5	321.00	323.50	0	5,874	0.00%
2023/07/04	1.1	317.12	4.2	315.39	316.00	-3.1	5,886	-0.05%
2023/07/03	2	300.52	1	306.50	301.00	1	5,901	0.02%
2023/06/30	12	303.83	13	299.00	304.00	-1	5,996	-0.02%
2023/06/29	15.1	299.01	12	296.54	300.00	3.1	6,035	0.05%
2023/06/28	9	291.89	8	292.25	291.00	1	6,079	0.02%
2023/06/27	4	296.25	1	292.00	292.50	3	6,179	0.05%
2023/06/26	15	299.27	7	302.79	296.50	8	6,191	0.13%
2023/06/21	5.1	315.68	7	311.64	311.50	-1.9	6,270	-0.03%
2023/06/20	1.1	329.86	1	322.50	322.50	0.1	6,406	0.00%
2023/06/19	5	330.50	0	0.00	332.50	5	6,509	0.08%
2023/06/16	1.1	339.38	2	336.25	331.50	-1	6,804	-0.01%
2023/06/15	10	339.75	1	344.00	337.50	9	7,098	0.13%
2023/06/14	1.1	332.90	2	332.00	332.00	-0.9	7,290	-0.01%
2023/06/13	6	341.33	27	339.78	337.00	-21	7,439	-0.28%
2023/06/12	3.6	332.75	2	333.75	333.00	1.6	7,583	0.02%
2023/06/09	1	328.94	0	0.00	325.50	1	7,642	0.01%
2023/06/08	12	327.12	7	324.86	323.50	5	7,780	0.06%
2023/06/07	7.2	342.63	6	341.83	339.00	1.2	7,849	0.02%
2023/06/06	1	336.50	4	336.25	337.00	-3	8,050	-0.04%
2023/06/05	4	336.00	4.2	333.60	328.50	-0.2	8,003	0.00%
2023/06/02	16	352.16	18	345.67	336.00	-2	8,006	-0.02%
2023/06/01	14.1	344.92	7	341.57	348.50	7.1	7,925	0.09%
2023/05/31	14.2	349.30	23	352.74	340.00	-8.9	8,057	-0.11%
2023/05/30	24	335.33	15	333.60	332.00	9	7,784	0.12%
2023/05/29	3	324.17	2	325.25	328.50	1	7,820	0.01%
2023/05/26	9.1	319.09	9	313.17	310.50	0.1	7,933	0.00%
2023/05/25	17	324.50	12.5	322.28	317.50	4.5	8,093	0.06%
2023/05/24	1	310.49	6	312.75	314.50	-5	8,079	-0.06%
2023/05/23	8.5	310.84	3	310.00	310.00	5.5	8,320	0.07%
2023/05/22	6	306.75	4	310.50	304.50	2	8,621	0.02%
2023/05/19	17	311.44	29	309.91	311.50	-12	8,783	-0.14%
2023/05/18	10	299.15	12	302.08	304.50	-2	8,778	-0.02%
2023/05/17	0	0.00	0.1	284.00	284.00	-0.1	8,712	0.00%
2023/05/16	2	281.25	1	283.50	280.00	1	8,767	0.01%
2023/05/15	6	279.17	1	276.00	276.00	5	8,856	0.06%
2023/05/12	1	283.00	2	281.50	286.00	-1	8,969	-0.01%
2023/05/11	5	280.13	1	282.00	278.00	4	9,121	0.04%
2023/05/10	3.1	279.94	4	275.75	282.00	-0.9	9,270	-0.01%
2023/05/09	7.1	279.93	4	280.50	277.50	3.1	9,322	0.03%
2023/05/08	4	287.00	1	287.00	283.00	3	9,412	0.03%
2023/05/05	11	288.05	9	284.83	283.00	2	9,555	0.02%
2023/05/03	1	278.00	4	278.50	275.50	-3	9,693	-0.03%
2023/05/02	4.1	283.29	1	284.50	283.50	3.1	9,732	0.03%
2023/04/28	5.1	278.33	6	279.67	279.50	-0.9	9,742	-0.01%
2023/04/27	9	274.78	10	274.55	273.50	-1	9,691	-0.01%
2023/04/26	12	270.92	8	270.50	271.50	4	9,643	0.04%
2023/04/25	9	280.62	11	275.68	272.00	-2	9,564	-0.02%
2023/04/24	10	289.90	8	290.88	290.50	2	9,456	0.02%
2023/04/21	11	295.82	15	291.23	291.00	-4	9,423	-0.04%
2023/04/20	3	303.97	5	302.30	301.00	-2	9,374	-0.02%
2023/04/19	7	307.36	5	306.80	303.50	2	9,346	0.02%
2023/04/18	7	317.43	9	314.50	311.50	-2	9,321	-0.02%
2023/04/17	16	314.28	1	316.50	315.00	15	9,266	0.16%
2023/04/14	5	314.30	5	313.50	313.00	0	9,239	0.00%
2023/04/13	16	313.69	10	311.45	311.00	6	9,183	0.07%
2023/04/12	3	319.17	7	325.57	325.50	-4	9,112	-0.04%
2023/04/11	10	325.45	11	321.91	320.00	-1	9,043	-0.01%
2023/04/10	6.1	329.07	6	328.92	326.00	0.1	9,013	0.00%
2023/04/07	6	327.42	5	324.20	324.50	1	8,947	0.01%
2023/04/06	5	319.80	6	321.58	323.00	-1	8,877	-0.01%
2023/03/31	5	320.50	10	320.60	324.00	-5	8,813	-0.06%
2023/03/30	5	313.30	6	316.17	310.50	-1	8,695	-0.01%
2023/03/29	17	312.53	9	312.67	306.00	8	8,645	0.09%
2023/03/28	19	323.71	15	321.93	315.00	4	8,601	0.05%
2023/03/27	5	325.00	4	319.75	316.50	1	8,485	0.01%
2023/03/24	9	331.67	9	332.67	325.50	0	8,469	0.00%
2023/03/23	15	328.33	12	330.71	334.50	3	8,363	0.04%
2023/03/22	10.1	325.74	13	328.85	323.50	-2.9	8,242	-0.04%
2023/03/21	21	326.26	13	328.04	325.00	8	8,118	0.10%
2023/03/20	14	316.29	17	314.88	324.50	-3	7,812	-0.04%
2023/03/17	14	303.71	31	304.60	303.50	-17	7,499	-0.23%
2023/03/16	16	294.59	22	294.25	296.00	-6	7,232	-0.08%
2023/03/15	20	305.68	21	302.45	295.00	-1	7,106	-0.01%
2023/03/14	3	294.50	1	289.00	289.00	2	6,909	0.03%
2023/03/13	31	293.13	16.1	289.71	297.00	14.9	6,875	0.22%
2023/03/10	7	291.93	11	292.86	291.50	-4	6,741	-0.06%
2023/03/09	31	297.79	31	296.10	295.00	0	6,660	0.00%
2023/03/08	5	282.20	3	283.17	283.50	2	6,405	0.03%
2023/03/07	3	279.00	7	282.57	281.50	-4	6,414	-0.06%
2023/03/06	5	285.60	6	283.17	280.50	-1	6,421	-0.02%
2023/03/03	13	282.35	16.1	281.18	283.00	-3.1	6,468	-0.05%
2023/03/02	7	290.00	4	292.38	287.00	3	6,412	0.05%
2023/03/01	7	286.64	17	286.53	290.00	-10	6,335	-0.16%
2023/02/24	18	286.17	7	283.36	283.00	11	6,277	0.18%
2023/02/23	12	284.69	12	282.96	289.50	0	6,234	0.00%
2023/02/22	7	268.79	7	270.50	266.50	0	6,186	0.00%
2023/02/21	96	284.09	19	283.84	281.50	77	6,136	1.25%
2023/02/20	36.1	273.39	17	275.06	280.00	19.1	6,047	0.32%
2023/02/17	1.1	257.27	2	260.00	260.00	-0.9	5,796	-0.02%
2023/02/16	9	248.44	7	250.64	252.00	2	5,679	0.04%
2023/02/15	5	237.40	4	237.13	235.50	1	5,670	0.02%
2023/02/14	3	248.00	3	247.67	246.00	0	5,652	0.00%
2023/02/13	5	250.90	7	247.93	244.00	-2	5,834	-0.03%
2023/02/10	6	255.17	5	249.01	247.00	1	5,986	0.02%
2023/02/09	16	264.91	5	265.70	262.00	11	5,936	0.19%
2023/02/08	2	260.50	7	261.71	268.00	-5	5,802	-0.09%
2023/02/07	2	245.00	0	0.00	244.00	2	5,686	0.04%
2023/02/06	3	246.50	1.2	250.77	245.50	1.8	5,694	0.03%
2023/02/03	4.1	250.50	3.1	246.00	247.50	1	5,663	0.02%
2023/02/02	5	227.50	6.2	230.31	233.50	-1.2	5,633	-0.02%
2023/02/01	4.2	212.04	8	217.56	219.00	-3.8	5,538	-0.07%
2023/01/31	2	201.00	8.5	204.69	210.00	-6.5	5,479	-0.12%
2023/01/30	0	0.00	15	201.53	201.50	-15	5,428	-0.28%
2023/01/17	1	187.50	2	188.75	187.50	-1	5,478	-0.02%
2023/01/16	0	0.00	4	186.88	188.50	-4	5,568	-0.07%
2023/01/13	0	0.00	11	188.41	183.00	-11	5,575	-0.20%
2023/01/12	1	191.50	0	0.00	186.00	1	5,579	0.02%
2023/01/11	1	186.50	6	191.75	190.00	-5	5,572	-0.09%
2023/01/10	0.1	186.55	2	187.50	188.00	-1.9	5,560	-0.04%
2023/01/09	0	0.00	4.1	187.24	186.50	-4.1	5,541	-0.07%
2023/01/04	0	0.00	2	175.50	176.00	-2	5,547	-0.04%
2023/01/03	0	0.00	1	173.50	174.00	-1	5,563	-0.02%
2022/12/30	1	168.00	2	168.75	165.00	-1	5,557	-0.02%
2022/12/28	3	168.17	1	168.00	166.50	2	5,593	0.04%
2022/12/26	0	0.00	1	170.50	170.50	-1	5,650	-0.02%
2022/12/23	0	169.24	2	168.25	170.00	-2	5,678	-0.03%
2022/12/22	4	174.13	0	0.00	170.00	4	5,695	0.07%
2022/12/21	1	175.00	1	174.00	172.00	0	5,733	0.00%
2022/12/20	2	182.60	1	173.06	172.00	1	5,756	0.02%
2022/12/16	5.1	181.00	3	181.50	181.00	2.1	5,766	0.04%
2022/12/14	1	182.00	2	183.75	190.50	-1	5,737	-0.02%
2022/12/13	1	184.00	0	0.00	184.50	1	5,696	0.02%
2022/12/12	6	184.75	2	185.25	186.00	4	5,677	0.07%
2022/12/09	6	186.93	1	191.50	186.50	5	5,677	0.09%
2022/12/08	6	187.75	1.1	189.53	187.00	4.9	5,682	0.09%
2022/12/07	6	189.17	16	191.50	187.50	-10	5,668	-0.18%
2022/12/06	2.1	202.38	14	198.71	195.50	-11.9	5,611	-0.21%
2022/12/05	2.1	211.17	0	0.00	207.00	2.1	5,568	0.04%
2022/12/02	5	208.20	0	0.00	209.00	5	5,496	0.09%
2022/12/01	12	206.00	3	205.33	206.50	9	5,505	0.16%
2022/11/30	5	201.40	0	0.00	198.00	5	5,487	0.09%
2022/11/29	0	0.00	5	198.40	199.00	-5	5,520	-0.09%
2022/11/28	5	204.40	6	206.83	202.00	-1	5,519	-0.02%
2022/11/25	12	208.83	8	210.56	207.50	4	5,661	0.07%
2022/11/24	8.1	211.09	7	207.79	213.50	1.1	5,546	0.02%
2022/11/23	12	199.42	4	200.38	199.00	8	5,324	0.15%
2022/11/22	16	199.09	16	200.47	197.00	0	5,282	0.00%
2022/11/21	11	208.09	11	209.27	207.00	0	5,187	0.00%
2022/11/18	19	196.45	15.1	195.60	203.00	3.9	5,054	0.08%
2022/11/17	9	190.11	9	190.17	191.00	0	4,838	0.00%
2022/11/16	16	188.22	16	190.97	192.50	0	4,733	0.00%
2022/11/15	7	176.14	28	177.54	180.50	-21	4,545	-0.46%
2022/11/14	8	180.00	13	179.96	179.50	-5	4,463	-0.11%
2022/11/11	35.1	178.31	16	178.56	175.50	19.1	4,397	0.43%
2022/11/10	7	172.93	4	174.63	171.00	3	4,261	0.07%
2022/11/09	31	175.45	25	175.86	177.00	6	4,222	0.14%
2022/11/08	9	176.66	9.1	175.68	169.00	-0.1	4,037	0.00%
2022/11/07	3	156.67	9	161.00	164.50	-6	3,854	-0.16%
2022/11/04	9	158.94	6	160.00	158.00	3	3,799	0.08%
2022/11/03	2	153.25	8	152.94	159.00	-6	3,761	-0.16%
2022/11/02	5	154.20	3	155.67	155.50	2	3,700	0.05%
2022/11/01	3	151.17	1.1	152.36	153.00	1.9	3,633	0.05%
2022/10/31	0	0.00	1	151.50	151.00	-1	3,568	-0.03%
2022/10/28	0	0.00	2	140.25	139.00	-2	3,427	-0.06%
2022/10/27	6	141.17	5	141.40	147.00	1	3,392	0.03%
2022/10/26	3	138.00	2	139.25	137.50	1	3,406	0.03%
2022/10/25	2.2	147.81	4	142.25	140.00	-1.9	3,459	-0.05%
2022/10/24	4.4	154.19	1.1	160.50	150.50	3.3	3,371	0.10%
2022/10/21	3	153.00	4	146.38	146.00	-1	3,305	-0.03%
2022/10/20	1	146.50	1	150.00	153.00	0	3,310	0.00%
2022/10/18	0	0.00	0.1	152.00	152.50	-0.1	3,327	0.00%
2022/10/17	0	0.00	1	144.00	149.00	-1	3,405	-0.03%
2022/10/14	2	146.50	11	144.41	147.50	-9	3,471	-0.26%
2022/10/13	3.1	140.32	3	141.17	137.50	0.1	3,573	0.00%
2022/10/12	0.3	143.00	0	0.00	145.50	0.3	3,562	0.01%
2022/10/11	0.1	146.50	0	0.00	146.00	0.1	3,607	0.00%
2022/10/07	1	157.50	0	0.00	157.00	1	3,625	0.03%
2022/10/06	0	0.00	0.1	162.00	161.00	-0.1	3,655	0.00%
2022/10/05	3	162.17	9	159.17	158.50	-6	3,665	-0.16%
2022/10/04	8	159.38	3	159.00	158.50	5	3,686	0.14%
2022/10/03	6	153.67	5	153.30	153.00	1	3,673	0.03%
2022/09/29	3.1	145.60	3	147.00	147.00	0.1	3,690	0.00%
2022/09/28	3	149.51	8	146.31	146.00	-5	3,721	-0.13%
2022/09/27	0	0.00	3	151.83	155.00	-3	3,758	-0.08%
2022/09/26	1	155.50	9	157.00	149.00	-8	3,792	-0.21%
2022/09/23	4	165.50	1	163.00	161.50	3	3,850	0.08%
2022/09/21	1	165.50	19	168.50	168.50	-18	3,906	-0.46%
2022/09/16	3	173.00	0	0.00	170.50	3	3,991	0.08%
2022/09/14	0	0.00	2.4	170.47	174.50	-2.4	4,052	-0.06%
2022/09/13	2.1	179.32	0	0.00	176.50	2.1	4,056	0.05%
2022/09/08	4	172.00	1	172.00	172.50	3	4,101	0.07%
2022/09/07	0.1	171.50	1	173.50	171.00	-1	4,104	-0.02%
2022/09/06	4.3	182.73	1	180.50	178.50	3.3	4,071	0.08%
2022/09/05	4.1	194.23	2	192.00	190.00	2.1	4,054	0.05%
2022/09/02	7	204.50	7	204.07	201.00	0	4,027	0.00%
2022/09/01	22	214.57	44	213.53	205.50	-22	3,975	-0.55%
2022/08/31	11	197.27	0	0.00	204.00	11	3,791	0.29%
2022/08/30	10	197.60	0	0.00	196.50	10	3,878	0.26%
2022/08/29	1	196.00	0	0.00	196.00	1	3,916	0.03%
2022/08/26	16.1	205.46	4	204.63	205.00	12.1	3,956	0.31%
2022/08/25	4	203.50	11	211.95	208.00	-7	4,060	-0.17%
2022/08/23	0	0.00	1	199.50	200.50	-1	4,129	-0.02%
2022/08/22	10	202.30	4	203.50	200.00	6	4,201	0.14%
2022/08/19	7	208.07	32	208.83	206.00	-25	4,237	-0.59%
2022/08/18	30	207.02	5	213.50	209.00	25	4,252	0.59%
2022/08/17	3	205.50	28	205.16	206.50	-25	4,228	-0.59%
2022/08/16	32	206.78	50	205.92	205.00	-18	4,264	-0.42%
2022/08/15	37	205.93	12	209.58	210.00	25	4,273	0.58%
2022/08/12	25	196.90	11.1	200.02	200.00	13.9	4,316	0.32%
2022/08/11	17	189.94	7	190.07	190.00	10	4,317	0.23%
2022/08/10	1	184.00	0	0.00	183.00	1	4,331	0.02%
2022/08/09	0	0.00	1	190.50	190.50	-1	4,396	-0.02%
2022/08/04	1	185.50	2	189.75	191.50	-1	4,911	-0.02%
2022/08/03	4.1	191.15	4.2	189.12	189.00	-0.1	4,892	0.00%
2022/08/02	6.1	193.07	6	194.92	190.50	0.1	4,873	0.00%
2022/08/01	8	204.94	25	206.36	204.00	-17	4,837	-0.35%
2022/07/29	1	205.50	0	0.00	201.00	1	4,791	0.02%
2022/07/28	2	200.00	1	200.50	198.00	1	4,824	0.02%
2022/07/26	3	202.67	0	0.00	199.50	3	4,878	0.06%
2022/07/25	0	0.00	2	208.50	210.50	-2	4,856	-0.04%
2022/07/22	3	215.00	16	216.06	213.00	-13	4,860	-0.27%
2022/07/21	21	216.60	5	218.50	219.00	16	4,805	0.33%
2022/07/20	18	213.03	1	220.50	212.50	17	4,748	0.36%
2022/07/19	9	203.06	1	202.50	203.00	8	4,654	0.17%
2022/07/18	2	206.75	2	206.00	207.50	0	4,662	0.00%
2022/07/15	1	198.00	3	203.00	206.00	-2	4,587	-0.04%
2022/07/14	0	0.00	1	199.00	201.50	-1	4,559	-0.02%
2022/07/13	2	194.50	3	195.33	194.50	-1	4,542	-0.02%
2022/07/12	4.1	190.57	4	193.25	191.00	0.1	4,551	0.00%
2022/07/11	1	197.00	1	200.00	200.50	0	4,544	0.00%
2022/07/08	2	200.25	2	204.00	202.50	0	4,523	0.00%
2022/07/07	4	196.73	7	196.93	199.00	-3	4,484	-0.07%
2022/07/06	3	196.83	1	200.00	190.50	2	4,453	0.04%
2022/07/05	2	190.25	2	194.75	198.00	0	4,428	0.00%
2022/07/04	18	201.14	22	199.11	198.00	-4	4,358	-0.09%
2022/07/01	4	203.63	5.1	204.98	192.50	-1.1	4,302	-0.02%
2022/06/30	12	213.21	7	214.00	209.00	5	4,206	0.12%
2022/06/28	1	227.50	1	225.00	227.00	0	4,153	0.00%
2022/06/27	0	0.00	3	230.17	232.50	-3	4,141	-0.07%
2022/06/24	3	223.33	1	224.50	221.00	2	4,098	0.05%
2022/06/23	3	219.17	3	221.51	219.50	0	4,074	0.00%
2022/06/22	2.1	227.62	2	228.00	216.50	0.1	4,037	0.00%
2022/06/21	2	235.99	1	233.01	233.00	1	3,991	0.03%
2022/06/20	3	246.67	3	238.33	235.00	0	4,000	0.00%
2022/06/17	3	259.50	8	255.63	255.50	-5	3,966	-0.13%
2022/06/16	2.5	276.23	1	277.50	257.00	1.5	3,957	0.04%
2022/06/15	1	275.00	1	275.00	269.50	0	3,963	0.00%
2022/06/14	5	269.50	2	272.00	271.50	3	3,996	0.08%
2022/06/13	2	282.48	16	283.50	274.00	-14	4,007	-0.35%
2022/06/10	4	297.25	1	294.50	296.50	3	4,041	0.07%
2022/06/09	1	305.50	2	303.00	302.00	-1	4,034	-0.02%
2022/06/08	1	313.49	3	310.00	307.00	-2	4,028	-0.05%
2022/06/07	4	300.38	4	302.38	302.00	0	3,963	0.00%
2022/06/06	10	300.30	0	0.00	297.50	10	3,947	0.25%
2022/06/02	5	310.40	2	302.75	303.50	3	3,947	0.08%
2022/06/01	4	300.88	5	321.50	321.50	-1	3,855	-0.03%
2022/05/31	2	288.50	1	291.50	292.50	1	3,784	0.03%
2022/05/30	2	286.83	1	290.00	291.50	1	3,790	0.03%
2022/05/25	0	0.00	1	268.00	273.00	-1	3,845	-0.03%
2022/05/24	3	273.67	1	266.50	264.50	2	3,919	0.05%
2022/05/23	8	284.00	3	285.00	277.50	5	3,885	0.13%
2022/05/20	1	275.50	3	281.17	278.50	-2	3,894	-0.05%
2022/05/19	0	0.00	1	263.00	276.00	-1	3,797	-0.03%
2022/05/18	3	276.50	2	271.00	270.00	1	3,717	0.03%
2022/05/17	5	269.61	2	270.75	274.50	3	3,696	0.08%
2022/05/16	6	281.75	5	275.50	265.50	1	3,666	0.03%
2022/05/13	21	283.50	17.1	282.82	284.00	3.9	3,560	0.11%
2022/05/12	23	267.63	25	280.52	283.00	-2	3,363	-0.06%
2022/05/11	1	256.50	3	257.67	257.50	-2	3,242	-0.06%
2022/05/10	2	247.00	2	247.50	250.00	0	3,270	0.00%
2022/05/09	1	236.00	2	242.00	241.00	-1	3,308	-0.03%
2022/05/06	4	244.63	9	245.28	244.00	-5	3,311	-0.15%
2022/05/05	5	266.90	2	266.75	261.00	3	3,316	0.09%
2022/05/04	3	259.17	0	0.00	256.00	3	3,295	0.09%
2022/05/03	4	262.75	3.1	262.94	264.50	0.9	3,295	0.03%
2022/04/29	2	253.00	0	252.00	251.00	2	3,295	0.06%
2022/04/28	1	238.02	2.2	246.50	247.00	-1.2	3,425	-0.03%
2022/04/27	2.1	231.05	14	234.64	242.00	-11.9	3,497	-0.34%
2022/04/26	0.2	249.00	1	248.50	247.50	-0.8	3,488	-0.02%
2022/04/25	2.1	254.14	3	253.67	251.50	-0.9	3,576	-0.03%
2022/04/22	2.1	268.71	3	265.83	268.00	-0.9	3,585	-0.03%
2022/04/21	2	279.75	1	277.50	279.00	1	3,597	0.03%
2022/04/20	5	274.80	1	272.50	277.50	4	3,613	0.11%
2022/04/19	10.1	277.37	2	272.25	270.50	8.1	3,630	0.22%
2022/04/18	4.1	271.01	6	274.92	274.50	-1.9	3,637	-0.05%
2022/04/15	6.2	269.82	9	272.28	265.00	-2.8	3,629	-0.08%
2022/04/14	1	286.94	2	281.75	281.50	-1	3,629	-0.03%
2022/04/13	1.2	286.67	0	0.00	289.00	1.2	3,683	0.03%
2022/04/12	2	286.25	5	285.80	285.00	-3	3,685	-0.08%
2022/04/11	7	295.64	33	293.09	285.50	-26	3,670	-0.71%
2022/04/08	3	306.33	2	306.00	307.50	1	3,647	0.03%
2022/04/07	1	319.50	4	311.63	306.00	-3	3,643	-0.08%
2022/04/06	1	314.00	1	319.50	319.00	0	3,636	0.00%
2022/03/31	0.1	320.00	0	0.00	315.00	0.1	3,702	0.00%
2022/03/30	1	331.50	0.2	326.00	322.50	0.8	3,728	0.02%
2022/03/28	6	317.17	1	319.00	319.50	5	3,812	0.13%
2022/03/25	5	335.70	1	339.00	330.00	4	3,875	0.10%
2022/03/24	2	334.25	2	333.50	335.00	0	3,889	0.00%
2022/03/23	3.1	345.73	3	340.67	335.00	0.1	3,921	0.00%
2022/03/22	2	341.00	2	337.50	335.50	0	3,911	0.00%
2022/03/21	0	0.00	0.1	333.00	334.00	-0.1	3,934	0.00%
2022/03/18	8	324.06	5	326.00	331.50	3	3,965	0.08%
2022/03/17	2.1	330.38	5.1	332.31	335.00	-3.1	3,950	-0.08%
2022/03/16	2	316.25	6	316.57	315.00	-4	3,908	-0.10%
2022/03/15	10.2	315.20	10.1	315.60	304.00	0.2	3,868	0.00%
2022/03/14	4.2	334.43	6	336.08	333.00	-1.9	3,819	-0.05%
2022/03/11	3	339.67	1	339.00	337.00	2	3,851	0.05%
2022/03/10	4.1	348.22	5	348.30	348.00	-0.9	3,898	-0.02%
2022/03/09	11.3	343.24	4.1	338.46	335.00	7.3	3,975	0.18%
2022/03/08	2	346.00	6	336.00	338.00	-4	3,974	-0.10%
2022/03/07	5.2	350.73	4	349.75	345.50	1.2	3,956	0.03%
2022/03/04	4	372.63	5	372.10	372.50	-1	3,946	-0.03%
2022/03/03	3	380.67	1	378.00	374.50	2	4,001	0.05%
2022/03/02	8	376.69	3	376.83	377.00	5	4,005	0.12%
2022/03/01	11	387.86	3	389.00	392.00	8	4,088	0.20%
2022/02/25	2	357.00	3	360.67	362.00	-1	4,024	-0.02%
2022/02/24	4.1	355.72	12	356.67	343.50	-7.9	4,005	-0.20%
2022/02/22	8.1	386.36	3	378.00	376.00	5.1	3,991	0.13%
2022/02/21	1	391.00	1	395.00	397.00	0	3,977	0.00%
2022/02/17	1	395.50	16	387.63	390.00	-15	4,078	-0.37%
2022/02/16	4	405.50	2	403.50	401.50	2	4,137	0.05%
2022/02/15	10	401.85	12	397.33	395.00	-2	4,200	-0.05%
2022/02/14	1.1	378.05	0	0.00	377.50	1.1	4,226	0.03%
2022/02/11	5	394.00	0	394.00	391.00	5	4,311	0.12%
2022/02/10	2	402.00	0	0.00	396.50	2	4,501	0.04%
2022/02/09	4.1	411.30	5	412.80	410.00	-0.9	4,517	-0.02%
2022/02/07	7	395.07	2	394.00	394.00	5	4,614	0.11%
2022/01/26	12.1	400.17	3	395.00	395.00	9.1	4,811	0.19%
2022/01/25	4.1	405.87	2	397.75	396.00	2.1	4,972	0.04%
2022/01/24	7	406.79	1	407.50	410.00	6	5,086	0.12%
2022/01/21	19.1	418.30	8	413.00	405.00	11.1	5,152	0.21%
2022/01/20	8.1	442.70	9	444.67	445.00	-1	5,258	-0.02%
2022/01/19	1.1	432.73	1	428.50	428.00	0.1	5,345	0.00%
2022/01/18	4.3	440.65	7	438.50	435.50	-2.7	5,508	-0.05%
2022/01/17	3	412.00	2	413.25	414.50	1	5,637	0.02%
2022/01/14	1.1	417.00	0	0.00	411.50	1.1	5,954	0.02%
2022/01/13	2	422.25	1	425.50	422.00	1	6,140	0.02%
2022/01/12	2.3	427.67	1	433.00	433.00	1.3	6,196	0.02%
2022/01/11	10	429.70	0	0.00	430.00	10	6,247	0.16%
2022/01/10	0	0.00	5	443.80	445.00	-5	6,396	-0.08%
2022/01/07	1	438.00	1	442.00	436.00	0	6,406	0.00%
2022/01/06	5.3	461.44	5.1	455.14	455.00	0.2	6,392	0.00%
2022/01/05	5	481.00	0	0.00	476.00	5	6,362	0.08%
2022/01/04	2.1	483.14	1	491.00	481.50	1.1	6,387	0.02%
2022/01/03	3.1	486.70	1	484.00	483.00	2.1	6,446	0.03%
2021/12/30	0	499.00	1	497.12	499.00	-1	6,486	-0.02%
2021/12/29	0	0.00	3	501.67	501.00	-3	6,522	-0.05%
2021/12/28	10.1	510.48	9	514.33	502.00	1.1	6,586	0.02%
2021/12/27	1.1	499.09	2	500.00	500.00	-0.9	6,527	-0.01%
2021/12/24	10	501.20	7	498.00	496.00	3	6,566	0.05%
2021/12/23	3	498.17	4.3	502.42	499.00	-1.3	6,585	-0.02%
2021/12/22	1	499.49	1.1	496.35	487.00	-0.1	6,636	0.00%
2021/12/21	4	487.38	5.3	489.82	490.50	-1.3	6,667	-0.02%
2021/12/20	2.1	472.79	2	472.54	471.00	0.1	6,630	0.00%
2021/12/17	4.1	482.03	2	483.00	480.50	2.1	6,627	0.03%
2021/12/16	1	496.99	1	496.00	496.00	0	6,603	0.00%
2021/12/15	1	495.00	1.1	489.14	493.00	-0.1	6,624	0.00%
2021/12/14	4.4	481.15	6	484.92	481.00	-1.6	6,610	-0.02%
2021/12/13	1	503.00	0	0.00	503.00	1	6,625	0.02%
2021/12/10	3	513.33	6	510.00	513.00	-3	6,655	-0.05%
2021/12/09	1	504.00	0	510.00	510.00	1	6,733	0.01%
2021/12/08	4	524.00	2	513.00	514.00	2	6,765	0.03%
2021/12/07	1	528.00	1.1	531.16	513.00	-0.1	6,754	0.00%
2021/12/06	3	531.00	1	537.00	530.00	2	6,728	0.03%
2021/12/03	6.1	533.02	10.7	534.79	546.00	-4.6	6,669	-0.07%
2021/12/02	0.2	514.16	1	515.00	511.00	-0.9	6,555	-0.01%
2021/12/01	4	517.22	7	512.75	520.00	-3	6,539	-0.05%
2021/11/30	7	516.43	8	517.88	507.00	-1	6,554	-0.02%
2021/11/29	11	495.51	13	499.38	511.00	-2	6,550	-0.03%
2021/11/26	4	499.75	4	495.75	492.00	0	6,532	0.00%
2021/11/25	13	495.08	22	492.72	500.00	-9	6,510	-0.14%
2021/11/24	3.4	512.26	2	520.50	512.00	1.4	6,396	0.02%
2021/11/23	5	519.20	4	519.00	515.00	1	6,404	0.02%
2021/11/22	5.1	517.65	2	517.00	512.00	3.1	6,408	0.05%
2021/11/19	3.2	534.80	2	538.00	520.00	1.2	6,369	0.02%
2021/11/18	6	539.35	6	543.83	537.00	0	6,323	0.00%
2021/11/17	7	535.14	4	537.00	532.00	3	6,279	0.05%
2021/11/16	6	550.50	17	557.53	539.00	-11	6,234	-0.18%
2021/11/15	19	562.53	15.2	560.36	553.00	3.9	6,192	0.06%
2021/11/12	7	556.12	3	558.33	550.00	4	6,132	0.07%
2021/11/11	5	545.20	8	546.00	538.00	-3	6,053	-0.05%
2021/11/10	9	541.33	5	538.20	535.00	4	5,973	0.07%
2021/11/09	14	533.93	27.1	533.71	547.00	-13.1	5,878	-0.22%
2021/11/08	9	523.22	11	513.09	513.00	-2	5,742	-0.03%
2021/11/05	7	515.29	7.1	516.74	510.00	-0.1	5,728	0.00%
2021/11/04	15	547.39	15.2	539.01	516.00	-0.2	5,737	0.00%
2021/11/03	19.1	533.86	49.1	527.49	540.00	-30	5,727	-0.52%
2021/11/02	44.1	594.98	12.1	575.76	575.00	32	5,537	0.58%
2021/11/01	20.1	577.63	12.7	584.14	591.00	7.4	5,400	0.14%
2021/10/29	11.5	541.61	6	539.00	538.00	5.5	5,328	0.10%
2021/10/28	20.1	545.73	9	548.89	544.00	11.1	5,205	0.21%
2021/10/27	14	520.33	17.3	522.21	532.00	-3.3	4,986	-0.07%
2021/10/26	8	503.42	20	499.75	484.50	-12	4,843	-0.25%
2021/10/25	15.1	505.61	15.6	503.85	504.00	-0.5	4,700	-0.01%
2021/10/22	137	459.67	24.1	474.49	485.00	113	4,543	2.49%	大買/鉅額交易
2021/10/21	6.1	433.07	9	439.22	445.50	-3	4,271	-0.07%
2021/10/20	2	400.75	3	395.67	405.00	-1	4,118	-0.02%
2021/10/19	1	383.50	2	391.50	391.50	-1	4,153	-0.02%
2021/10/18	23	388.30	2	392.00	377.50	21	4,151	0.51%
2021/10/06	3.1	744.34	3	745.00	750.00	0.1	4,104	0.00%
2021/10/05	0.1	744.00	2	732.50	736.00	-2	4,111	-0.05%
2021/10/04	2	744.50	2.5	760.00	707.00	-0.5	4,085	-0.01%
2021/10/01	1	754.00	2	748.50	745.00	-1	4,049	-0.02%
2021/09/30	3.1	764.50	5.1	760.05	766.00	-2	4,011	-0.05%
2021/09/29	1	730.15	0.1	739.00	733.00	1	3,958	0.02%
2021/09/28	5	795.00	5.1	796.22	804.00	-0.1	3,923	0.00%
2021/09/27	3	792.67	4.3	787.85	791.00	-1.3	3,890	-0.03%
2021/09/24	1	781.91	2	762.50	754.00	-1	3,817	-0.03%
2021/09/23	3	760.74	2.5	768.16	761.00	0.6	3,792	0.02%
2021/09/22	3	742.67	3	739.00	737.00	0	3,759	0.00%
2021/09/17	3	745.00	5	747.60	758.00	-2	3,732	-0.05%
2021/09/16	1	700.94	4	706.50	718.00	-3	3,622	-0.08%
2021/09/15	0	0.00	5.5	687.37	692.00	-5.5	3,558	-0.15%
2021/09/14	1.1	687.34	0.1	686.00	679.00	1	3,558	0.03%
2021/09/13	2	682.00	0	0.00	672.00	2	3,550	0.06%
2021/09/09	1	670.00	1.4	669.44	680.00	-0.4	3,528	-0.01%
2021/09/08	3	682.00	12	680.00	671.00	-9	3,512	-0.26%
2021/09/07	0	0.00	12.2	685.59	663.00	-12.2	3,469	-0.35%
2021/09/06	7.1	673.37	6.2	672.45	687.00	0.9	3,473	0.02%
2021/09/03	3.1	650.72	1	676.00	676.00	2.1	3,424	0.06%
2021/09/02	20	626.15	8	633.00	615.00	12	3,410	0.35%
2021/09/01	15	630.60	1	632.00	632.00	14	3,427	0.41%
2021/08/31	1	618.00	1	608.00	612.00	0	3,422	0.00%
2021/08/30	0	0.00	0.1	609.00	604.00	-0.1	3,431	0.00%
2021/08/27	0.1	615.00	0	0.00	610.00	0.1	3,449	0.00%
2021/08/26	1.1	633.82	1	620.00	620.00	0.1	3,461	0.00%
2021/08/25	3	614.00	6.2	614.16	624.00	-3.2	3,425	-0.09%
2021/08/24	3.1	599.16	9	615.00	606.00	-6	3,396	-0.18%
2021/08/23	4	615.50	8	613.50	617.00	-4	3,386	-0.12%
2021/08/20	4.2	597.00	6.1	585.44	586.00	-1.9	3,370	-0.05%
2021/08/19	6.1	603.25	2	614.00	581.00	4.1	3,359	0.12%
2021/08/18	5.2	598.27	8	592.88	632.00	-2.9	3,387	-0.08%
2021/08/17	6.2	604.49	3	614.33	585.00	3.2	3,426	0.09%
2021/08/16	16.1	611.32	8	611.25	608.00	8.1	3,472	0.23%
2021/08/13	2.1	649.48	1	665.00	634.00	1.1	3,523	0.03%
2021/08/12	1.2	674.75	1	680.00	664.00	0.2	3,550	0.01%
2021/08/11	2.2	678.36	0	0.00	653.00	2.2	3,633	0.06%
2021/08/10	3.2	712.97	18	714.22	700.00	-14.8	3,653	-0.41%
2021/08/09	4.1	745.17	4	748.00	719.00	0.1	3,692	0.00%
2021/08/06	12	747.92	10	747.10	740.00	2	3,707	0.05%
2021/08/05	3	742.67	3	741.00	756.00	0	3,775	0.00%
2021/08/04	9	761.00	21.5	771.93	743.00	-12.5	3,898	-0.32%
2021/08/03	18	792.48	5.2	781.37	794.00	12.8	3,848	0.33%
2021/08/02	16	763.13	9	773.11	778.00	7	3,836	0.18%
2021/07/30	7	740.43	6	737.33	730.00	1	3,795	0.03%
2021/07/29	0	0.00	6	683.67	715.00	-6	3,754	-0.16%
2021/07/28	13.3	668.12	30	676.00	650.00	-16.7	3,760	-0.44%
2021/07/27	4	734.00	4	741.00	709.00	0	3,771	0.00%
2021/07/26	3	729.00	3	725.00	715.00	0	3,744	0.00%
2021/07/23	4	712.00	1	717.00	713.00	3	3,842	0.08%
2021/07/22	9	732.56	2	729.00	723.00	7	3,839	0.18%
2021/07/21	9	737.33	10	730.50	716.00	-1	3,835	-0.03%
2021/07/20	16	733.94	14	735.36	708.00	2	3,804	0.05%
2021/07/19	17	775.82	14.1	774.43	773.00	2.9	3,759	0.08%
2021/07/16	8	765.00	7	772.43	754.00	1	3,760	0.03%
2021/07/15	15	777.33	14	769.29	768.00	1	3,722	0.03%
2021/07/14	5	720.80	5	721.80	740.00	0	3,656	0.00%
2021/07/13	11	722.64	6.1	734.37	739.00	5	3,640	0.14%
2021/07/12	9	626.78	14	634.50	672.00	-5	3,544	-0.14%
2021/07/09	2.1	618.51	12	622.92	611.00	-10	3,524	-0.28%
2021/07/08	3	637.33	2	636.00	630.00	1	3,561	0.03%
2021/07/07	3	634.67	6.1	637.07	631.00	-3.1	3,607	-0.09%
2021/07/06	3.1	642.48	0	0.00	640.00	3.1	3,691	0.08%
2021/07/05	13	645.38	0	0.00	660.00	13	3,765	0.35%
2021/07/02	2	629.50	3	627.33	632.00	-1	3,784	-0.03%
2021/07/01	4	626.75	3	628.33	616.00	1	3,814	0.03%
2021/06/30	1	632.00	1	631.00	634.00	0	3,902	0.00%
2021/06/29	5	637.80	6	635.83	624.00	-1	3,955	-0.03%
2021/06/28	0	610.00	0	0.00	639.00	0	4,023	0.00%
2021/06/24	0	0.00	1	629.00	632.00	-1	4,301	-0.02%
2021/06/23	1	652.00	11	629.82	639.00	-10	4,489	-0.22%
2021/06/22	2.1	641.95	11	622.64	621.00	-8.9	4,534	-0.20%
2021/06/21	0	0.00	0	665.00	651.00	0	4,574	0.00%
2021/06/18	11	692.27	6	679.67	671.00	5	4,639	0.11%
2021/06/16	10	681.00	0	0.00	668.00	10	4,814	0.21%
2021/06/15	1	669.00	2	692.50	694.00	-1	4,953	-0.02%
2021/06/11	4	663.01	0	0.00	658.00	4	5,107	0.08%
2021/06/10	3	668.67	3	664.67	663.00	0	5,129	0.00%
2021/06/09	1.1	677.66	6	662.67	650.00	-4.9	5,196	-0.09%
2021/06/08	1	674.00	3	672.67	670.00	-2	5,289	-0.04%
2021/06/07	7	684.57	5	676.40	695.00	2	5,344	0.04%
2021/06/04	2	699.96	3	695.00	691.00	-1	5,394	-0.02%
2021/06/03	1	703.00	2	706.50	720.00	-1	5,445	-0.02%
2021/06/01	2	721.93	2	720.50	713.00	0	5,559	0.00%
2021/05/31	6	728.50	6.1	721.88	716.00	-0.1	5,591	0.00%
2021/05/28	2	703.50	1	707.00	695.00	1	5,615	0.02%
2021/05/27	4	692.70	4	688.25	698.00	0	5,669	0.00%
2021/05/26	7	699.71	7.1	689.42	696.00	-0.1	5,707	0.00%
2021/05/25	7	667.71	8	672.75	690.00	-1	5,688	-0.02%
2021/05/24	1	590.00	3	618.00	634.00	-2	5,642	-0.04%
2021/05/21	6	606.67	4	607.25	603.00	2	5,628	0.04%
2021/05/20	3	574.33	2	574.00	588.00	1	5,626	0.02%
2021/05/19	14	578.57	11	571.91	575.00	3	5,660	0.05%
2021/05/18	5	555.60	8	556.52	569.00	-3	5,717	-0.05%
2021/05/17	3.1	526.09	6	526.50	518.00	-2.9	5,778	-0.05%
2021/05/14	2.1	604.39	3	608.33	573.00	-1	5,769	-0.02%
2021/05/13	3	618.67	1	599.00	592.00	2	5,787	0.03%
2021/05/12	11	609.55	13	607.69	626.00	-2	5,816	-0.03%
2021/05/11	5	619.60	9	627.49	600.00	-4	5,804	-0.07%
2021/05/10	6	658.00	5	656.80	664.00	1	5,907	0.02%
2021/05/07	5	633.56	4.1	636.74	656.00	1	6,009	0.02%
2021/05/06	4.1	615.91	5	610.40	609.00	-0.9	6,149	-0.01%
2021/05/05	9	633.36	5	637.20	614.00	4	6,228	0.06%
2021/05/04	1.1	658.82	2.4	648.33	639.00	-1.3	6,308	-0.02%
2021/05/03	3.3	717.13	0	720.00	699.00	3.3	6,363	0.05%
2021/04/29	7	786.87	9	780.74	776.00	-2	6,483	-0.03%
2021/04/28	2	751.00	3	752.00	752.00	-1	6,534	-0.02%
2021/04/27	4	745.75	8.1	747.58	743.00	-4.1	6,618	-0.06%
2021/04/26	3	749.67	2	752.00	735.00	1	6,656	0.02%
2021/04/23	2	734.00	6.1	740.43	747.00	-4.1	6,723	-0.06%
2021/04/22	17	740.94	11.1	743.25	726.00	5.9	6,844	0.09%
2021/04/21	6.1	715.36	5	718.20	725.00	1.1	6,931	0.02%
2021/04/20	2.2	713.86	3.1	719.55	715.00	-0.9	6,989	-0.01%
2021/04/19	8.1	716.97	6	710.00	721.00	2.1	7,033	0.03%
2021/04/16	3	749.00	4	745.00	731.00	-1	7,048	-0.01%
2021/04/15	0.1	763.00	10	750.50	750.00	-9.9	7,108	-0.14%
2021/04/14	12	741.08	5	732.00	756.00	7	7,234	0.10%
2021/04/13	6.1	766.13	22	781.82	736.00	-15.9	7,384	-0.21%
2021/04/12	8.3	777.68	6	751.70	750.00	2.3	7,378	0.03%
2021/04/09	9.5	838.97	3	832.67	792.00	6.5	7,328	0.09%
2021/04/08	2	871.49	3	877.00	880.00	-1	7,242	-0.01%
2021/04/07	4.1	876.68	7	873.57	872.00	-2.9	7,215	-0.04%
2021/04/06	1	886.00	1	906.00	886.00	0	7,193	0.00%
2021/04/01	9	885.33	8	878.75	879.00	1	7,169	0.01%
2021/03/31	13.2	882.69	12	884.17	870.00	1.2	7,138	0.02%
2021/03/30	6	911.50	7.1	907.13	905.00	-1.1	7,063	-0.02%
2021/03/29	16.1	873.16	13.1	873.41	889.00	3.1	6,964	0.04%
2021/03/26	12	832.83	18.4	848.41	872.00	-6.4	6,769	-0.10%
2021/03/25	4	787.00	4	782.50	793.00	0	6,581	0.00%
2021/03/24	6	772.17	7	772.14	777.00	-1	6,527	-0.02%
2021/03/23	8.1	773.43	7.1	776.32	774.00	1	6,484	0.02%
2021/03/22	12.1	780.56	10	780.50	766.00	2.1	6,448	0.03%
2021/03/19	10.5	787.37	6	785.33	780.00	4.5	6,378	0.07%
2021/03/18	11	864.95	13.1	846.46	818.00	-2	6,278	-0.03%
2021/03/17	5	828.00	7	825.14	847.00	-2	6,144	-0.03%
2021/03/16	0	777.00	0	779.00	770.00	0	5,955	0.00%
2021/03/15	1	790.99	1	788.00	778.00	0	5,936	0.00%
2021/03/12	4	772.04	3.1	771.78	781.00	1	5,865	0.02%
2021/03/11	1	681.17	4	729.25	743.00	-3	5,754	-0.05%
2021/03/10	2	680.04	4	687.75	676.00	-2	5,705	-0.03%
2021/03/09	4	663.00	4	648.00	673.00	0	5,667	0.00%
2021/03/08	6	668.83	8	673.00	654.00	-2	5,646	-0.04%
2021/03/05	4.1	630.47	5.1	632.68	653.00	-1	5,621	-0.02%
2021/03/04	6.2	641.30	4	648.25	636.00	2.2	5,672	0.04%
2021/03/03	4	638.74	2	649.00	648.00	2	5,672	0.04%
2021/03/02	4	665.46	5	673.60	646.00	-1	5,630	-0.02%
2021/02/26	5	676.37	25	676.92	662.00	-20	5,618	-0.36%
2021/02/25	4	730.52	35	708.14	704.00	-31	5,615	-0.55%
2021/02/24	3	748.00	2	739.00	707.00	1	5,727	0.02%
2021/02/23	1.1	753.21	3	748.67	742.00	-1.9	5,844	-0.03%
2021/02/22	24	772.71	1.1	779.52	760.00	23	5,942	0.39%
2021/02/19	2	763.00	3.1	749.09	750.00	-1.1	5,908	-0.02%
2021/02/18	8	783.25	7	766.87	770.00	1	5,889	0.02%
2021/02/17	6	724.52	5	745.20	747.00	1	5,819	0.02%
2021/02/05	2	691.50	5	703.00	686.00	-3	5,745	-0.05%
2021/02/04	9	688.00	7	689.29	694.00	2	5,759	0.03%
2021/02/03	3	716.36	5	696.60	694.00	-2	5,733	-0.03%
2021/02/02	15	685.53	12	695.08	698.00	3	5,688	0.05%
2021/02/01	7.1	662.69	6	652.67	658.00	1.1	5,639	0.02%
2021/01/29	12	694.95	9	700.00	669.00	3	5,574	0.05%
2021/01/28	17	726.14	18	714.22	681.00	-1	5,451	-0.02%
2021/01/27	9	686.21	13	693.54	724.00	-4	5,249	-0.08%
2021/01/26	16	698.69	9	684.00	659.00	7	5,115	0.14%
2021/01/25	7	725.14	7.2	720.41	703.00	-0.2	4,995	0.00%
2021/01/22	17.2	735.35	13	722.85	750.00	4.2	4,872	0.09%
2021/01/21	5	651.80	7	654.00	682.00	-2	4,712	-0.04%
2021/01/20	2	601.00	1	618.00	620.00	1	4,559	0.02%
2021/01/19	1	634.00	3	636.53	625.00	-2	4,498	-0.05%
2021/01/18	4	620.25	1	616.00	629.00	3	4,433	0.07%
2021/01/15	4	636.50	6	625.50	612.00	-2	4,334	-0.05%
2021/01/14	9.1	609.03	12	617.00	638.00	-3	4,174	-0.07%
2021/01/13	7	549.57	8	560.13	583.00	-1	4,006	-0.02%
2021/01/12	11	539.18	9.1	536.88	530.00	1.9	3,913	0.05%
2021/01/11	1	530.00	3	526.00	530.00	-2	3,853	-0.05%
2021/01/08	6	509.67	9	513.61	497.50	-3	3,790	-0.08%
2021/01/07	14	493.07	9	491.20	495.00	5	3,705	0.13%
2021/01/06	2	467.25	7.1	471.28	479.50	-5.1	3,575	-0.14%
2021/01/05	3	441.33	2	444.50	437.00	1	3,391	0.03%
2021/01/04	1	432.00	3.1	438.48	432.00	-2.1	3,375	-0.06%
2020/12/31	1	426.50	2	432.50	425.50	-1	3,388	-0.03%
2020/12/30	1	432.00	2	427.00	432.00	-1	3,403	-0.03%
2020/12/29	1	431.00	2	420.75	424.00	-1	3,400	-0.03%
2020/12/28	7	428.71	3	429.33	427.50	4	3,397	0.12%
2020/12/24	1	394.00	3.3	400.92	393.00	-2.3	3,351	-0.07%
2020/12/23	2	396.75	2	397.25	399.50	0	3,389	0.00%
2020/12/22	0.1	392.00	0	0.00	379.50	0.1	3,453	0.00%
2020/12/21	0.1	393.00	2	389.25	390.50	-2	3,498	-0.06%
2020/12/18	2	410.50	0	0.00	390.50	2	3,574	0.06%
2020/12/17	2.1	403.60	0	0.00	397.50	2.1	3,627	0.06%
2020/12/15	0.1	396.00	0	0.00	389.50	0.1	3,794	0.00%
2020/12/11	1.1	406.55	1	425.00	409.00	0.1	3,941	0.00%
2020/12/04	1	419.50	3	412.83	408.00	-2	4,049	-0.05%
2020/12/03	2	421.50	1	420.50	416.00	1	4,058	0.02%
2020/12/02	2	430.50	0	0.00	429.00	2	4,060	0.05%
2020/12/01	1	446.00	8	438.44	426.00	-7	4,052	-0.17%
2020/11/30	11	449.82	10	448.15	456.00	1	4,005	0.02%
2020/11/27	2	433.25	2	435.75	436.00	0	3,909	0.00%
2020/11/26	12	419.54	12	416.00	423.50	0	3,889	0.00%
2020/11/25	5	429.60	1	415.00	412.00	4	3,879	0.10%
2020/11/24	1.3	430.48	5	422.50	423.00	-3.7	3,898	-0.09%
2020/11/23	7	440.83	9	439.22	430.50	-2	3,863	-0.05%
2020/11/20	10	418.15	24	416.00	430.00	-14	3,732	-0.38%
2020/11/19	13	391.42	20	393.95	392.50	-7	3,611	-0.19%
2020/11/18	2	359.50	2	365.25	370.50	0	3,550	0.00%
2020/11/17	4	374.88	3	367.50	358.00	1	3,563	0.03%
2020/11/16	9	367.61	15	370.80	371.50	-6	3,583	-0.17%
2020/11/13	0	0.00	1	348.50	356.50	-1	3,617	-0.03%
2020/11/12	11	356.95	11	354.91	345.00	0	3,616	0.00%
2020/11/11	6	342.67	1	344.00	340.50	5	3,598	0.14%
2020/11/10	4	343.63	8	349.13	331.50	-4	3,596	-0.11%
2020/11/09	2	351.00	5	353.20	358.50	-3	3,548	-0.08%
2020/11/06	4	328.88	6	332.42	326.00	-2	3,483	-0.06%
2020/11/05	8	319.31	4	317.88	315.00	4	3,456	0.12%
2020/11/04	1	303.00	1	310.00	310.00	0	3,451	0.00%
2020/11/02	0	0.00	1	296.50	298.50	-1	3,539	-0.03%
2020/10/30	1	309.00	1	302.00	301.00	0	3,570	0.00%
2020/10/29	2	306.50	2	307.75	310.50	0	3,620	0.00%
2020/10/27	2	304.75	2	307.75	314.50	0	3,754	0.00%
2020/10/26	0	0.00	2	319.50	303.00	-2	3,855	-0.05%
2020/10/23	0	0.00	7	314.71	317.00	-7	3,915	-0.18%
2020/10/22	1	310.00	1	312.00	312.00	0	3,971	0.00%
2020/10/21	0	0.00	1	315.50	315.50	-1	4,024	-0.02%
2020/10/19	1	306.00	2	311.75	317.50	-1	4,122	-0.02%
2020/10/15	1	325.00	3	323.67	323.00	-2	4,264	-0.05%
2020/10/14	2	326.50	2	335.25	324.00	0	4,365	0.00%
2020/10/13	2	329.75	2	326.00	330.00	0	4,424	0.00%
2020/10/12	2	334.50	1	343.00	331.00	1	4,528	0.02%
2020/10/08	3	345.00	4	347.75	337.50	-1	4,608	-0.02%
2020/10/07	1	336.00	3	339.17	341.00	-2	4,665	-0.04%
2020/10/06	3	340.67	0	0.00	332.00	3	4,726	0.06%
2020/10/05	1	332.00	1	335.00	335.00	0	4,736	0.00%
2020/09/30	0	0.00	2	318.50	329.00	-2	4,711	-0.04%
2020/09/29	1	324.00	1	330.00	321.50	0	4,685	0.00%
2020/09/28	6	334.00	11	334.95	327.00	-5	4,649	-0.11%
2020/09/25	6	334.83	8	343.00	333.50	-2	4,594	-0.04%
2020/09/24	12	350.25	9	351.61	342.00	3	4,515	0.07%
2020/09/23	8	364.81	7	368.07	360.00	1	4,459	0.02%
2020/09/22	2	369.50	4	374.00	357.00	-2	4,378	-0.05%
2020/09/21	11	388.82	4	388.13	385.00	7	4,312	0.16%
2020/09/18	2	362.50	6	369.08	375.00	-4	4,200	-0.10%
2020/09/17	7	359.36	1	358.50	354.50	6	4,108	0.15%
2020/09/16	5	354.00	4	363.50	354.00	1	4,166	0.02%
2020/09/15	0	0.00	2	348.50	342.50	-2	4,139	-0.05%
2020/09/14	1	331.50	3	349.17	352.00	-2	4,083	-0.05%
2020/09/11	0	0.00	5	318.30	326.00	-5	3,975	-0.13%
2020/09/10	3	317.67	3	318.17	315.00	0	3,934	0.00%
2020/09/09	0	0.00	1	321.00	325.00	-1	3,892	-0.03%
2020/09/08	2	318.00	1	328.00	317.00	1	3,867	0.03%
2020/09/07	1	321.00	3	326.67	312.00	-2	3,822	-0.05%
2020/09/04	3	322.67	3	317.50	323.50	0	3,791	0.00%
2020/09/03	2	319.50	0	0.00	316.00	2	3,744	0.05%
2020/09/02	2	320.25	0	0.00	314.00	2	3,715	0.05%
2020/09/01	5	320.40	5	315.10	320.00	0	3,701	0.00%
2020/08/28	6	319.17	9	312.83	324.50	-3	3,975	-0.08%
2020/08/27	3	313.67	1	319.00	308.00	2	4,101	0.05%
2020/08/26	0	0.00	4	323.00	321.50	-4	4,095	-0.10%
2020/08/25	3	329.67	7	326.71	329.50	-4	4,121	-0.10%
2020/08/24	10	341.25	0	0.00	336.00	10	4,121	0.24%
2020/08/21	4	315.25	5	310.60	326.00	-1	4,064	-0.02%
2020/08/20	9	312.94	14	304.93	296.50	-5	4,046	-0.12%
2020/08/19	12	328.29	5	323.90	327.50	7	3,998	0.18%
2020/08/18	4	344.63	9	341.89	332.00	-5	3,930	-0.13%
2020/08/17	3	384.83	2	373.50	368.50	1	3,923	0.03%
2020/08/14	3	374.33	3	381.00	396.00	0	3,926	0.00%
2020/08/13	6	392.17	5	388.10	390.00	1	3,901	0.03%
2020/08/12	5	395.90	7	392.21	385.50	-2	3,925	-0.05%
2020/08/11	3	411.50	5	414.90	392.00	-2	3,918	-0.05%
2020/08/10	7	452.71	9	441.94	436.50	-2	3,890	-0.05%
2020/08/07	5	459.20	6	457.83	442.50	-1	3,908	-0.03%
2020/08/06	8	463.31	7	471.57	452.50	1	3,889	0.03%
2020/08/05	1	445.00	0	0.00	451.00	1	3,848	0.03%
2020/08/04	5	443.60	3	440.33	436.50	2	3,860	0.05%
2020/08/03	6	448.83	9	446.78	434.00	-3	3,870	-0.08%
2020/07/31	5	446.70	4	446.38	444.50	1	3,846	0.03%
2020/07/30	6	431.83	22	435.89	436.50	-16	3,767	-0.42%
2020/07/29	4	388.00	2	399.75	410.50	2	3,650	0.05%
2020/07/28	7	392.50	7	389.57	373.50	0	3,960	0.00%
2020/07/27	13	404.00	9	398.39	409.00	4	4,160	0.10%
2020/07/24	7	406.29	6	408.00	405.00	1	4,314	0.02%
2020/07/23	8	426.94	6	425.33	421.50	2	4,535	0.04%
2020/07/22	5	417.60	7	420.43	426.50	-2	4,728	-0.04%
2020/07/21	15	404.80	9	406.44	409.00	6	4,850	0.12%
2020/07/20	10	360.20	10	365.05	383.00	0	4,981	0.00%
2020/07/17	5	390.90	4	391.63	372.50	1	5,000	0.02%
2020/07/16	10	397.85	5	397.90	413.50	5	4,993	0.10%
2020/07/15	10	412.70	7	398.14	394.50	3	4,923	0.06%
2020/07/14	9	474.78	7	464.79	436.50	2	4,931	0.04%
2020/07/13	5	459.50	3	465.33	485.00	2	4,890	0.04%
2020/07/10	2	505.00	3	470.83	441.00	-1	4,899	-0.02%
2020/07/08	0	0.00	16	466.63	490.00	-16	5,021	-0.32%
2020/07/07	2	530.00	0	0.00	495.00	2	5,062	0.04%
2020/07/06	2	528.00	0	0.00	550.00	2	5,140	0.04%
2020/07/03	3	499.00	1	477.00	507.00	2	5,240	0.04%
2020/07/01	2	424.75	1	415.00	420.00	1	5,353	0.02%
2020/06/30	12	404.50	0	0.00	404.50	12	5,367	0.22%
2020/06/29	3	482.83	15	496.50	449.00	-12	5,387	-0.22%
2020/06/24	0	0.00	7	487.64	498.50	-7	5,415	-0.13%
2020/06/23	4	437.63	7	447.14	453.50	-3	5,529	-0.05%
2020/06/22	5	395.00	4	411.00	412.50	1	5,502	0.02%
2020/06/17	0	0.00	1	325.00	328.00	-1	5,531	-0.02%
2020/06/16	1	308.00	0	0.00	308.00	1	5,611	0.02%
2020/06/15	0	0.00	1	307.00	303.00	-1	5,644	-0.02%
2020/06/12	0	0.00	1	295.00	298.00	-1	5,710	-0.02%
2020/06/11	1	275.50	1	300.00	280.00	0	5,791	0.00%
2020/06/10	0	0.00	1	290.00	291.00	-1	5,875	-0.02%
2020/06/08	2	283.00	0	0.00	283.00	2	6,057	0.03%
2020/06/05	4	276.13	1	280.00	271.50	3	6,129	0.05%
2020/06/04	6	282.33	6	287.25	286.50	0	6,105	0.00%
2020/06/03	6	265.58	11	265.59	273.50	-5	5,949	-0.08%
2020/06/02	5	244.50	1	249.00	249.00	4	5,800	0.07%
2020/06/01	1	220.00	1	226.50	226.50	0	5,834	0.00%
2020/05/29	1	210.50	1	212.00	206.00	0	5,830	0.00%
2020/05/28	2	208.75	2	208.25	215.00	0	5,847	0.00%
2020/05/27	2	210.00	1	205.50	205.50	1	5,907	0.02%
2020/05/26	0	0.00	1	207.00	207.00	-1	5,975	-0.02%
2020/05/25	1	213.50	2	209.25	214.00	-1	6,207	-0.02%
2020/05/22	15	215.33	18	212.75	207.00	-3	6,265	-0.05%
2020/05/21	13	214.27	12	211.83	215.00	1	6,264	0.02%
2020/05/20	6	218.58	5	219.30	216.50	1	6,313	0.02%
2020/05/19	3	224.50	1	223.00	216.00	2	6,431	0.03%
2020/05/18	1	238.00	0	0.00	223.00	1	6,386	0.02%
2020/05/15	1	229.00	2.1	235.62	238.00	-1.1	6,413	-0.02%
2020/05/14	2	238.50	0	0.00	226.00	2	6,430	0.03%
2020/05/13	0.1	219.00	0	0.00	219.50	0.1	6,444	0.00%
2020/05/12	0	0.00	2	211.00	212.00	-2	6,472	-0.03%
2020/05/11	3	192.33	2	197.00	207.50	1	6,477	0.02%
2020/05/08	1	197.00	4	225.00	197.00	-3	6,490	-0.05%
2020/05/07	1	201.00	29	205.69	218.50	-28	6,493	-0.43%
2020/05/06	22	199.11	2	197.75	199.00	20	6,513	0.31%
2020/05/05	2	194.00	1	190.00	194.00	1	6,543	0.02%
2020/05/04	53	204.34	74.1	197.68	195.00	-21.1	6,577	-0.32%
2020/04/30	35	187.71	39	184.45	195.00	-4	6,222	-0.06%
2020/04/29	54.1	170.75	55	171.55	177.50	-0.9	6,001	-0.01%
2020/04/28	45	166.04	45	167.19	167.50	0	5,858	0.00%
2020/04/27	68	151.43	67	149.37	159.50	1	5,622	0.02%
2020/04/24	4	137.00	5	141.30	145.00	-1	5,461	-0.02%
2020/04/23	5	131.90	5	130.40	134.00	0	5,351	0.00%
2020/04/22	0	0.00	6	129.50	129.50	-6	5,160	-0.12%
2020/04/21	1	125.50	1	120.50	118.00	0	5,121	0.00%
2020/04/20	0	0.00	1	122.50	124.00	-1	5,082	-0.02%
2020/04/17	12	123.71	7	126.29	126.00	5	5,033	0.10%
2020/04/15	22	120.00	21	121.52	116.00	1	4,911	0.02%
2020/04/14	1	109.50	3	112.50	114.00	-2	4,824	-0.04%
2020/04/13	19	104.68	5	105.40	104.00	14	4,782	0.29%
2020/04/09	12	101.80	24	99.71	97.50	-12	4,661	-0.26%
2020/04/08	11	96.67	6	97.62	101.50	5	4,632	0.11%
2020/04/07	1	95.20	8	94.98	92.60	-7	4,535	-0.15%
2020/04/06	25	89.61	2	89.55	93.00	23	4,479	0.51%
2020/04/01	12	87.67	1	87.50	87.80	11	4,448	0.25%
2020/03/31	4	86.80	5	87.40	87.50	-1	4,429	-0.02%
2020/03/30	6	83.93	5	85.18	86.20	1	4,410	0.02%
2020/03/27	5	89.98	2	95.60	87.50	3	4,383	0.07%
2020/03/26	17	93.34	15	90.39	95.50	2	4,267	0.05%
2020/03/25	1	88.70	1	88.20	87.00	0	4,228	0.00%
2020/03/24	0	0.00	2	84.40	85.80	-2	4,153	-0.05%
2020/03/23	1	76.70	2	77.50	78.00	-1	4,131	-0.02%
2020/03/20	6	80.40	7	78.07	81.60	-1	4,129	-0.02%
2020/03/19	3	74.47	3	80.20	74.20	0	4,055	0.00%
2020/03/18	12	83.69	10	86.38	82.40	2	4,028	0.05%
2020/03/17	16	87.66	7	89.57	83.10	9	3,969	0.23%
2020/03/16	11	98.57	12	100.84	90.10	-1	3,909	-0.03%
2020/03/13	6	97.13	8	97.64	98.20	-2	3,824	-0.05%
2020/03/12	8	109.50	19	110.47	107.00	-11	3,756	-0.29%
2020/03/11	14	124.29	8	126.06	118.00	6	3,677	0.16%
2020/03/10	12	127.21	20	125.43	131.00	-8	3,706	-0.22%
2020/03/09	15	128.47	13	130.00	124.50	2	3,694	0.05%
2020/03/06	9	136.83	8	136.00	136.00	1	3,655	0.03%
2020/03/05	7	133.86	6	133.75	135.00	1	3,624	0.03%
2020/03/04	7	127.71	5	127.60	126.50	2	3,567	0.06%
2020/03/03	5	133.00	5	133.80	133.00	0	3,506	0.00%
2020/03/02	1	126.00	4	124.75	128.00	-3	3,423	-0.09%
2020/02/27	5	128.10	8	129.75	126.50	-3	3,322	-0.09%
2020/02/26	7	137.71	4	140.75	137.50	3	3,207	0.09%
2020/02/25	1	124.00	3	132.17	138.00	-2	2,929	-0.07%
2020/02/24	4	123.38	4	122.50	125.50	0	2,808	0.00%
2020/02/21	6	126.33	4	127.00	126.50	2	2,754	0.07%
2020/02/20	11	121.09	10	122.55	123.00	1	2,624	0.04%
2020/02/19	2	115.75	1	116.50	116.00	1	2,460	0.04%
2020/02/18	7	116.50	7	117.07	115.00	0	2,434	0.00%
2020/02/17	9	115.39	3	116.00	115.50	6	2,364	0.25%
2020/02/14	1	115.00	1	110.00	115.50	0	2,307	0.00%
2020/02/13	7	105.14	7	106.29	105.50	0	2,239	0.00%
2020/02/12	6	103.50	20	102.68	104.00	-14	2,185	-0.64%
2020/02/11	1	104.50	1	105.50	103.00	0	2,146	0.00%
2020/02/10	9	103.39	41	101.02	100.50	-32	2,069	-1.55%
2020/02/07	27	118.52	11	117.50	111.50	16	1,983	0.81%
2020/02/06	17	119.47	8	120.31	123.50	9	1,907	0.47%
2020/02/05	14	114.57	28	116.32	118.50	-14	1,842	-0.76%
2020/02/04	25	110.40	2	111.00	111.50	23	1,758	1.31%
2020/02/03	5	106.90	2	106.00	111.50	3	1,721	0.17%
2020/01/31	18	106.31	8	102.94	109.00	10	1,672	0.60%
2020/01/30	1	110.00	4	111.75	110.00	-3	1,596	-0.19%
2020/01/20	30	120.72	18	120.44	122.00	12	1,545	0.78%
2020/01/17	0	0.00	19	117.34	118.50	-19	1,446	-1.31%
2020/01/16	2	104.25	11	106.45	108.00	-9	1,328	-0.68%
2020/01/15	23	98.69	26	99.23	98.50	-3	1,270	-0.24%
2020/01/14	3	94.57	10	92.97	98.70	-7	1,158	-0.60%
2020/01/10	28	90.07	40.3	89.95	89.00	-12.3	1,090	-1.13%
2020/01/09	13	89.85	11	90.46	92.00	2	1,044	0.19%
2020/01/08	7	86.20	4	87.90	87.00	3	1,002	0.30%
2020/01/07	6	87.42	1	89.00	89.00	5	981	0.51%
2020/01/06	2	86.75	1	86.10	86.40	1	954	0.10%
2020/01/03	8	86.05	3	85.80	85.80	5	942	0.53%
2020/01/02	2	87.40	3	89.73	87.80	-1	918	-0.11%
2019/12/31	4	87.48	0	0.00	87.10	4	865	0.46%
2019/12/30	1	85.60	0	0.00	87.90	1	853	0.12%
2019/12/27	10	88.06	0	0.00	86.70	10	837	1.19%
2019/12/26	4	86.38	0	0.00	87.00	4	807	0.50%
2019/12/24	1	83.40	0	0.00	87.90	1	770	0.13%
2019/12/20	2	80.20	0	0.00	83.70	2	729	0.27%
2019/12/19	0	0.00	2	89.90	88.70	-2	686	-0.29%
2019/12/16	2	85.00	0	0.00	84.80	2	633	0.32%
2019/12/13	1	83.00	2	83.00	82.90	-1	617	-0.16%
2019/12/11	0	0.00	2	81.90	84.40	-2	577	-0.35%
2019/12/09	1	80.40	1	80.50	80.20	0	527	0.00%
2019/12/06	0	0.00	1	80.90	79.50	-1	504	-0.20%
2019/12/05	8	71.44	10	69.68	75.10	-2	469	-0.43%
2019/12/04	3	68.70	2	68.10	68.30	1	351	0.28%
2019/12/03	6	63.28	5	62.60	64.20	1	263	0.38%
2019/12/02	0	0.00	2	54.50	58.40	-2	206	-0.97%
2019/11/27	1	45.80	0	0.00	46.00	1	138	0.72%
2019/11/18	1	45.80	0	0.00	46.20	1	141	0.71%
2019/11/11	1	46.05	0	0.00	45.70	1	158	0.63%
2019/10/07	1	47.40	0	0.00	46.75	1	139	0.72%
2019/10/04	2	47.73	0	0.00	47.35	2	138	1.44%
2019/10/03	1	47.60	2	47.55	47.65	-1	136	-0.73%
2019/10/02	0	0.00	1	47.20	47.00	-1	134	-0.75%
2019/10/01	2	47.20	0	0.00	46.05	2	131	1.52%
2019/09/25	2	47.20	0	0.00	45.50	2	129	1.54%
2019/09/24	6	48.11	9	47.60	47.00	-3	125	-2.38%
2019/09/23	2	44.80	0	46.40	46.40	2	98	1.99%
2019/09/11	0	0.00	0.2	40.95	40.80	-0.2	102	-0.16%
2019/09/05	1	40.45	0	0.00	40.60	1	96	1.03%
2019/09/03	0.1	40.10	0	0.00	40.10	0.1	95	0.10%
2019/07/22	0	0.00	1	40.40	40.25	-1	145	-0.69%
2019/07/19	1	40.00	0	0.00	40.00	1	147	0.68%
2019/07/10	0	0.00	1	40.50	39.75	-1	160	-0.62%
2019/07/04	0	0.00	4	40.64	41.10	-4	165	-2.42%
2019/07/02	2	39.10	0	0.00	39.30	2	164	1.22%
2019/07/01	0	0.00	2.1	39.00	38.90	-2.1	165	-1.27%
2019/06/20	0	0.00	1	36.95	36.95	-1	153	-0.65%
2019/06/05	0.1	36.35	0	0.00	36.50	0.1	167	0.04%
2019/05/27	0	37.00	6	36.98	37.10	-6	175	-3.39%
2019/05/23	0	0.00	2	36.65	36.65	-2	176	-1.13%
2019/05/17	1	37.65	0	0.00	37.15	1	187	0.53%
2019/05/16	7	36.34	1	36.35	36.40	6	185	3.23%
2019/05/15	11	34.06	9	33.95	34.80	2	193	1.04%
2019/05/13	1	39.20	0	0.00	37.70	1	166	0.60%
2019/05/09	1	40.00	0	0.00	40.50	1	166	0.60%
2019/05/06	1	41.50	0	0.00	41.35	1	174	0.57%
2019/04/30	1	41.95	0	0.00	41.95	1	194	0.51%
2019/04/16	0	0.00	2	43.58	43.60	-2	273	-0.73%
2019/04/09	1	44.40	0	0.00	44.75	1	270	0.37%
2019/04/01	1	43.90	0	0.00	43.65	1	273	0.37%
2019/03/28	0	0.00	2	44.48	43.85	-2	274	-0.73%
2019/03/25	1	44.55	0	0.00	44.55	1	276	0.36%
2019/03/22	0	0.00	1	45.35	45.50	-1	276	-0.36%
2019/03/14	1	44.65	0	0.00	44.65	1	266	0.38%
2019/03/13	2	44.93	0	0.00	45.00	2	267	0.75%
2019/03/07	1	47.90	0	0.00	47.35	1	280	0.36%
2019/02/15	0	0.00	4	47.23	47.50	-4	282	-1.41%
2019/02/14	0	0.00	1	50.60	50.50	-1	272	-0.37%
2019/02/13	3	50.77	2	50.90	51.00	1	268	0.37%
2019/02/11	1	49.95	0	0.00	48.30	1	250	0.40%
2019/01/24	0	0.00	2	50.15	50.10	-2	257	-0.78%
2019/01/21	1	51.80	4	51.30	52.20	-3	247	-1.21%
2019/01/18	21	51.36	23.4	51.31	49.50	-2.4	229	-1.06%
2019/01/02	2	43.00	0	0.00	42.85	2	214	0.93%
2018/12/06	0	0.00	1	48.05	48.00	-1	265	-0.38%
2018/11/09	0	0.00	2	44.20	44.80	-2	305	-0.66%
2018/11/08	1	44.30	4	44.05	44.40	-3	314	-0.96%
2018/11/06	7	42.14	0	0.00	41.25	7	312	2.24%
2018/11/02	4	46.71	2	47.33	45.20	2	307	0.65%
2018/10/31	1	44.40	0	0.00	44.80	1	296	0.34%
2018/10/29	1	40.55	0	0.00	40.75	1	288	0.35%
2018/10/25	2	40.88	9	40.98	40.70	-7	282	-2.48%
2018/10/24	0	0.00	1	42.85	42.80	-1	276	-0.36%
2018/10/23	0	0.00	29	43.70	43.60	-29	272	-10.66%
2018/10/22	2	42.80	2	43.78	43.55	0	269	0.00%
2018/10/19	3	41.45	2	41.55	41.35	1	264	0.38%
2018/10/18	3	42.93	0	0.00	43.45	3	260	1.15%
2018/10/17	28	44.24	0	0.00	43.50	28	257	10.88%
2018/10/16	5	45.22	0	0.00	44.90	5	252	1.98%
2018/10/15	7	44.00	0	0.00	45.35	7	248	2.82%
2018/10/12	0.5	43.95	0	0.00	43.95	0.5	244	0.20%
2018/10/11	0.2	42.90	2	42.90	42.90	-1.8	238	-0.77%
2018/10/09	17	49.70	0	0.00	47.65	17	232	7.31%
2018/10/08	2	49.03	0	0.00	49.00	2	227	0.88%
2018/10/05	6	49.22	0	0.00	48.65	6	220	2.72%
2018/10/04	4	51.98	0	0.00	51.10	4	214	1.86%
2018/10/03	2	52.95	0	0.00	52.80	2	208	0.96%
2018/10/02	2	56.50	0	0.00	55.30	2	201	0.99%
2018/09/28	2	54.60	0	0.00	54.00	2	201	0.99%
2018/09/27	5	56.74	0	0.00	56.40	5	201	2.48%
2018/09/26	5	57.80	0	0.00	58.00	5	200	2.50%
2018/09/25	1	58.10	0	0.00	58.50	1	200	0.50%
2018/09/20	1	58.40	0	0.00	58.00	1	198	0.50%
2018/09/19	1	60.00	0	0.00	59.70	1	196	0.51%
2018/09/11	2	59.90	0	0.00	59.80	2	190	1.05%
2018/09/07	1	64.00	9	64.10	61.10	-8	184	-4.34%
2018/09/06	0	0.00	1	64.10	66.50	-1	180	-0.55%
2018/09/05	0	0.00	1	66.00	66.00	-1	183	-0.54%
2018/08/28	1	66.00	0	0.00	66.50	1	192	0.52%
2018/08/23	2	69.00	0	0.00	68.60	2	209	0.95%
2018/08/16	1	68.00	0	0.00	68.90	1	208	0.48%
2018/08/14	1	78.00	0	0.00	78.40	1	202	0.49%
2018/08/13	3	79.33	0	0.00	80.60	3	224	1.33%
2018/07/05	1	82.80	0	0.00	82.00	1	495	0.20%
2018/07/04	1	84.00	0	0.00	85.00	1	501	0.20%
2018/07/03	1	85.50	0	0.00	85.70	1	512	0.20%
2018/07/02	3	84.90	0	0.00	85.50	3	515	0.58%
2018/06/29	3	85.03	0	0.00	86.00	3	523	0.57%
2018/06/27	1	85.60	0	0.00	85.50	1	553	0.18%
2018/06/26	1	85.00	0	0.00	85.50	1	577	0.17%
2018/06/25	3	87.37	0	0.00	87.20	3	598	0.50%
2018/06/22	1	86.50	0	0.00	87.90	1	624	0.16%
2018/06/20	4	86.80	0	0.00	88.20	4	721	0.55%
2018/06/13	0	0.00	1	90.50	89.50	-1	1,005	-0.10%
2018/06/12	1	86.50	0	0.00	88.70	1	1,082	0.09%
2018/06/05	0	0.00	4	90.13	88.00	-4	1,314	-0.30%
2018/06/01	1	91.90	13	90.58	90.30	-12	1,401	-0.86%
2018/05/30	0	0.00	4	90.23	90.10	-4	1,472	-0.27%
2018/05/29	2	87.20	0	0.00	87.10	2	1,472	0.14%
2018/05/23	1	89.90	1	89.70	89.90	0	1,527	0.00%
2018/05/22	0	0.00	3	93.43	90.00	-3	1,525	-0.20%
2018/05/21	2	92.20	11	91.71	90.80	-9	1,528	-0.59%
2018/05/16	4	87.13	0	0.00	87.50	4	1,512	0.26%
2018/05/15	1	87.00	0	0.00	87.50	1	1,513	0.07%
2018/05/14	6	87.00	4	87.20	86.00	2	1,530	0.13%
2018/05/11	3	84.40	2	83.50	83.00	1	1,528	0.07%
2018/05/10	11	82.00	11	83.15	84.90	0	1,534	0.00%
2018/05/09	1	77.60	0	0.00	77.30	1	1,576	0.06%
2018/05/08	1	80.30	0	0.00	80.10	1	1,567	0.06%
2018/04/30	1	81.00	0	0.00	80.50	1	1,564	0.06%
2018/04/26	1	79.20	0	0.00	79.00	1	1,562	0.06%
2018/04/25	2	82.70	2	82.90	82.50	0	1,557	0.00%
2018/04/24	4	81.45	0	0.00	79.20	4	1,545	0.26%
2018/04/23	1	84.00	0	0.00	84.70	1	1,538	0.06%
2018/04/20	1	86.00	1	86.70	85.00	0	1,534	0.00%
2018/04/19	1	88.00	0	0.00	87.80	1	1,531	0.07%
2018/04/17	0	0.00	1	89.20	90.00	-1	1,518	-0.07%
2018/04/16	3	88.23	1	90.00	88.00	2	1,494	0.13%
2018/04/13	1	89.90	3	90.47	90.90	-2	1,485	-0.13%
2018/04/11	1	88.00	1	88.60	93.10	0	1,512	0.00%
2018/04/03	0	0.00	1	102.00	102.50	-1	1,503	-0.07%
2018/04/02	1	103.50	0	0.00	104.00	1	1,527	0.07%
2018/03/31	0	0.00	2	101.50	100.50	-2	1,528	-0.13%
2018/03/27	0	0.00	1	104.50	102.00	-1	1,577	-0.06%
2018/03/26	10	102.13	12	101.29	102.50	-2	1,626	-0.12%
2018/03/23	17	98.32	9	98.86	97.80	8	1,592	0.50%
2018/03/22	13	109.81	13	110.85	105.00	0	1,547	0.00%
2018/03/21	5	118.40	3	118.50	116.50	2	1,499	0.13%
2018/03/20	3	117.50	3	119.17	117.00	0	1,455	0.00%
2018/03/19	7	119.36	14	118.54	118.00	-7	1,420	-0.49%
2018/03/16	40	113.89	78	113.50	117.50	-38	1,322	-2.87%
2018/03/15	32	109.30	8	109.13	107.00	24	1,255	1.91%
2018/03/13	15	106.97	11	107.50	103.00	4	1,229	0.33%
2018/03/12	0	0.00	5	104.20	101.50	-5	1,192	-0.42%
2018/03/09	15	111.50	1	103.00	101.50	14	1,174	1.19%
2018/03/08	20	106.00	36	107.75	108.50	-16	1,083	-1.48%
2018/03/07	14	99.51	2	101.50	99.00	12	1,046	1.15%
2018/03/06	31	99.45	48	100.46	101.50	-17	995	-1.71%
2018/03/05	1	92.00	0	0.00	92.50	1	923	0.11%
2018/03/02	0	0.00	6	95.10	94.30	-6	914	-0.66%
2018/02/27	3	98.00	6	96.10	94.40	-3	913	-0.33%
2018/02/26	8	94.51	9	95.53	96.00	-1	903	-0.11%
2018/02/23	10	88.71	10	89.08	88.80	0	878	0.00%
2018/02/21	3	86.10	1	86.30	84.20	2	874	0.23%
2018/02/12	1	80.50	0	0.00	80.20	1	860	0.12%
2018/02/09	1	78.20	0	0.00	80.00	1	859	0.12%
2018/02/08	1	82.50	0	0.00	82.50	1	851	0.12%
2018/02/07	2	88.10	0	0.00	85.20	2	842	0.24%
2018/02/06	5	86.68	0	0.00	84.50	5	838	0.60%
2018/02/05	4	89.68	0	0.00	90.40	4	825	0.48%
2018/02/02	7	95.50	6	95.62	93.40	1	815	0.12%
2018/02/01	8	95.70	14	94.64	97.00	-6	796	-0.75%
2018/01/30	0	0.00	1	89.70	88.30	-1	735	-0.14%
2018/01/29	0	0.00	1	90.30	89.60	-1	735	-0.14%
2018/01/25	0	0.00	1	90.30	89.50	-1	733	-0.14%
2018/01/23	1	90.10	0	0.00	90.00	1	734	0.14%
2018/01/22	0	0.00	2	87.10	88.50	-2	731	-0.27%
2018/01/19	5	88.50	1	88.70	87.50	4	733	0.55%
2018/01/18	1	89.20	0	0.00	88.80	1	730	0.14%
2018/01/17	3	89.73	0	0.00	90.00	3	732	0.41%
2018/01/16	2	90.55	0	0.00	90.50	2	733	0.27%
2018/01/12	2	90.50	0	0.00	89.00	2	749	0.27%
2018/01/10	0	0.00	2	90.20	90.00	-2	755	-0.26%
2018/01/09	1	91.30	0	0.00	91.60	1	753	0.13%
2018/01/08	0	0.00	3	91.00	91.50	-3	754	-0.40%
2018/01/02	1	93.40	0	0.00	92.70	1	719	0.14%