愛普* (6531)-凱基-中山券商分點個股進出

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
308.0
漲跌
▼0.5
漲幅
-0.16%
成交量
987張
產業
上市半導體類股
608人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/11/22	2.1	307.99	2	309.50	308.00	0.1	2,014	0.00%
2024/11/21	2	316.25	4	315.38	308.50	-2	2,016	-0.10%
2024/11/19	0	0.00	4	299.75	304.00	-4	2,028	-0.20%
2024/11/18	1.1	300.09	2	296.50	294.00	-0.9	2,032	-0.04%
2024/11/14	1	307.00	0	0.00	300.00	1	2,037	0.05%
2024/11/12	2	310.25	0	0.00	309.00	2	2,070	0.10%
2024/11/11	0	0.00	2	311.00	316.50	-2	2,078	-0.10%
2024/11/08	1.1	312.84	0	0.00	313.00	1.1	2,094	0.05%
2024/11/07	0	0.00	1.1	316.62	316.00	-1.1	2,132	-0.05%
2024/11/06	2	314.00	0	0.00	317.50	2	2,157	0.09%
2024/11/05	0	0.00	1	305.00	309.50	-1	2,177	-0.05%
2024/11/04	0	0.00	1	309.00	306.50	-1	2,279	-0.04%
2024/10/30	1	301.50	1	307.00	301.50	0	2,292	0.00%
2024/10/29	2	302.50	2	304.50	302.50	0	2,302	0.00%
2024/10/28	1	309.50	1	318.50	309.00	0	2,302	0.00%
2024/10/25	1	311.00	0	0.00	311.00	1	2,314	0.04%
2024/10/24	0	0.00	1	319.50	316.50	-1	2,367	-0.04%
2024/10/23	1	317.00	0	0.00	317.00	1	2,360	0.04%
2024/10/21	2	320.50	2	317.25	319.50	0	2,439	0.00%
2024/10/18	0	0.00	3	306.67	300.00	-3	2,421	-0.12%
2024/10/17	1	308.50	0	0.00	308.50	1	2,453	0.04%
2024/10/16	0.1	309.50	0	0.00	309.00	0.1	2,471	0.00%
2024/10/15	1	308.50	1	308.50	308.50	0	2,546	0.00%
2024/10/14	2	306.00	1	311.00	311.00	1	2,546	0.04%
2024/10/09	0	0.00	1	299.50	297.00	-1	2,596	-0.04%
2024/10/07	0	0.00	2	305.00	306.00	-2	2,702	-0.07%
2024/10/01	0	0.00	3	300.00	299.50	-3	2,822	-0.11%
2024/09/27	0	0.00	2	307.50	307.50	-2	2,974	-0.07%
2024/09/26	1	309.00	0	0.00	303.00	1	2,969	0.03%
2024/09/25	2	299.50	5	299.50	299.50	-3	2,931	-0.10%
2024/09/20	3	291.00	0	0.00	288.50	3	2,980	0.10%
2024/09/19	5	282.50	0	0.00	292.00	5	3,037	0.16%
2024/09/18	0	287.00	0	0.00	282.00	0	3,047	0.00%
2024/09/16	0.3	295.90	0	0.00	291.50	0.3	3,061	0.01%
2024/09/12	1.1	304.90	0	0.00	301.50	1.1	3,292	0.03%
2024/09/11	3	301.00	1	299.00	299.50	2	3,278	0.06%
2024/09/10	0.1	298.50	57	299.20	300.00	-57	3,288	-1.73%
2024/09/09	1.1	308.90	0	0.00	308.50	1.1	3,299	0.03%
2024/09/06	0	0.00	1	305.00	312.50	-1	3,275	-0.03%
2024/09/05	16	294.41	1	288.50	289.50	15	3,206	0.47%
2024/09/04	10.2	296.92	5	295.50	299.50	5.2	3,183	0.16%
2024/09/03	1	326.00	14	328.75	319.50	-13	3,156	-0.41%
2024/09/02	35	320.46	0	0.00	316.00	35	3,136	1.12%
2024/08/30	16	324.00	1	323.50	323.50	15	3,144	0.48%
2024/08/29	3	322.67	9	320.00	323.50	-6	3,202	-0.19%
2024/08/28	4	317.75	4	321.63	326.00	0	3,165	0.00%
2024/08/27	10	307.10	0	0.00	306.50	10	3,118	0.32%
2024/08/26	0	0.00	0	310.00	308.50	0	3,125	0.00%
2024/08/23	1	305.00	1	302.50	306.50	0	3,141	0.00%
2024/08/19	3	301.83	0	0.00	303.00	3	3,184	0.09%
2024/08/15	0	0.00	1	299.50	298.50	-1	3,176	-0.03%
2024/08/14	1	296.00	1	303.00	298.50	0	3,181	0.00%
2024/08/12	5	289.00	0	0.00	289.50	5	3,151	0.16%
2024/08/09	2	292.50	5	292.50	285.00	-3	3,153	-0.10%
2024/08/08	1	288.29	0	0.00	289.00	1	3,129	0.03%
2024/08/07	5	286.70	20	272.73	288.00	-15	3,098	-0.48%
2024/08/06	22	260.91	2	251.00	262.00	20	3,115	0.64%
2024/08/05	1.2	277.09	5	278.60	277.00	-3.8	3,054	-0.12%
2024/08/02	6.2	313.90	0	0.00	307.50	6.2	3,059	0.20%
2024/08/01	0	0.00	39	325.95	326.50	-39	3,084	-1.26%
2024/07/31	38	317.33	0	0.00	319.00	38	3,108	1.22%
2024/07/30	3	315.00	0	0.00	320.00	3	3,097	0.10%
2024/07/29	7.1	315.41	0	0.00	308.00	7.1	3,078	0.23%
2024/07/26	2.5	326.51	0	0.00	335.00	2.5	3,019	0.08%
2024/07/23	0.4	346.63	1	350.50	340.50	-0.6	3,013	-0.02%
2024/07/22	2.3	347.37	35	359.79	341.50	-32.7	3,008	-1.09%
2024/07/19	1.5	373.78	1	365.00	365.00	0.5	2,959	0.02%
2024/07/18	2.5	373.20	1	372.00	370.50	1.5	2,944	0.05%
2024/07/17	0.1	385.50	33	384.61	385.00	-33	2,919	-1.13%
2024/07/16	6	386.58	3	395.00	385.00	3	2,939	0.10%
2024/07/15	0	0.00	1	380.00	376.00	-1	2,918	-0.03%
2024/07/12	5.2	374.62	21	381.50	373.50	-15.9	2,918	-0.54%
2024/07/11	1.4	386.11	0	0.00	382.50	1.4	2,903	0.05%
2024/07/10	1	394.98	1	390.50	390.50	0	2,928	0.00%
2024/07/09	1	385.93	2	396.50	398.00	-1	2,888	-0.03%
2024/07/08	3	386.67	111	381.56	380.00	-108	2,847	-3.79%	大賣/鉅額交易
2024/07/05	2.5	401.70	2	402.50	394.50	0.5	2,814	0.02%
2024/07/04	111	403.09	49.1	404.79	402.00	61.9	2,747	2.25%	大買/
2024/07/03	3	385.18	23.4	389.10	388.50	-20.4	2,640	-0.77%
2024/07/02	6	382.17	1	385.50	381.00	5	2,630	0.19%
2024/07/01	1	383.50	0	0.00	383.00	1	2,626	0.04%
2024/06/28	4	387.63	3	389.33	386.50	1	2,649	0.04%
2024/06/27	2.4	383.90	10	387.75	381.50	-7.6	2,652	-0.29%
2024/06/26	7.1	388.30	2	390.00	385.00	5.1	2,660	0.19%
2024/06/25	13	374.04	16	377.97	391.50	-3	2,620	-0.11%
2024/06/24	1	381.50	0	0.00	383.50	1	2,560	0.04%
2024/06/21	2	388.00	3.3	384.77	386.00	-1.3	2,552	-0.05%
2024/06/20	57	387.59	21	393.14	385.50	36	2,526	1.43%
2024/06/19	125.3	386.44	4	380.00	382.50	121.3	2,408	5.04%	大買/鉅額交易
2024/06/18	1	359.00	2	358.25	358.50	-1	2,294	-0.04%
2024/06/14	0.2	360.50	1	361.50	358.00	-0.9	2,328	-0.04%
2024/06/13	1	343.00	0	0.00	351.50	1	2,331	0.04%
2024/06/11	3	344.00	0	0.00	344.50	3	2,435	0.12%
2024/06/06	1.2	346.43	0	0.00	346.00	1.2	2,530	0.05%
2024/06/04	0	0.00	3	369.67	366.00	-3	2,541	-0.12%
2024/05/31	5.1	351.66	1	348.00	345.00	4.1	2,684	0.15%
2024/05/29	7.1	359.17	0	0.00	358.00	7.1	2,854	0.25%
2024/05/28	0	0.00	2	362.50	363.00	-2	2,975	-0.07%
2024/05/27	0	0.00	1	348.00	349.00	-1	3,004	-0.03%
2024/05/23	6.1	340.20	0	0.00	338.50	6.1	3,091	0.20%
2024/05/21	1	345.00	1	344.50	344.50	0	3,274	0.00%
2024/05/20	1	354.00	0	0.00	352.00	1	3,301	0.03%
2024/05/17	2.2	348.19	0	0.00	347.00	2.2	3,349	0.06%
2024/05/16	0	0.00	1	352.00	354.00	-1	3,400	-0.03%
2024/05/15	2	352.50	1	352.00	351.00	1	3,443	0.03%
2024/05/14	0	0.00	1	357.00	354.00	-1	3,520	-0.03%
2024/05/10	4.1	340.03	0	0.00	342.50	4.1	3,599	0.11%
2024/05/09	3.1	352.70	0	0.00	349.50	3.1	3,574	0.09%
2024/05/08	0	0.00	11	366.50	366.00	-11	3,565	-0.31%
2024/05/07	1	370.91	0	0.00	366.50	1	3,619	0.03%
2024/05/06	1	388.00	1	380.50	380.50	0	3,673	0.00%
2024/04/25	1	357.00	1	356.00	354.00	0	3,937	0.00%
2024/04/22	1.1	346.68	0	0.00	345.00	1.1	4,172	0.03%
2024/04/19	2	357.75	1	359.00	360.50	1	4,317	0.02%
2024/04/18	0	385.00	0	0.00	383.00	0	4,479	0.00%
2024/04/17	0	0.00	1	381.00	383.00	-1	4,559	-0.02%
2024/04/16	0	0.00	1	367.50	384.00	-1	4,578	-0.02%
2024/04/15	4	378.88	0	0.00	376.50	4	4,570	0.09%
2024/04/12	15.1	389.60	0	0.00	388.00	15.1	4,622	0.33%
2024/04/11	2	392.75	0	0.00	395.00	2	4,776	0.04%
2024/04/10	0	0.00	0	399.50	398.50	0	4,801	0.00%
2024/04/09	0	0.00	1	395.00	395.00	-1	4,875	-0.02%
2024/04/03	1.1	407.00	0	0.00	412.00	1.1	4,898	0.02%
2024/04/02	1.2	409.88	1	410.00	408.00	0.2	4,923	0.00%
2024/04/01	0.2	410.25	4	410.50	408.00	-3.8	4,955	-0.08%
2024/03/29	1	396.04	0	0.00	401.50	1	4,973	0.02%
2024/03/27	10	393.00	0	0.00	392.00	10	5,034	0.20%
2024/03/26	2.1	399.14	0	0.00	394.00	2.1	5,043	0.04%
2024/03/25	1.1	405.12	0	0.00	405.00	1.1	5,038	0.02%
2024/03/22	1	405.04	2	412.50	405.00	-1	5,059	-0.02%
2024/03/21	0.1	400.50	1	405.00	405.50	-1	5,066	-0.02%
2024/03/20	3	398.16	0	0.00	395.00	3	5,142	0.06%
2024/03/19	3	403.00	0	0.00	402.50	3	5,223	0.06%
2024/03/18	3.1	408.21	1	406.00	407.00	2.1	5,232	0.04%
2024/03/14	0.1	400.45	2	401.50	404.50	-1.9	5,365	-0.04%
2024/03/13	14.1	426.55	4	420.13	405.00	10.1	5,337	0.19%
2024/03/12	5.4	434.10	0	0.00	431.50	5.4	5,314	0.10%
2024/03/11	0	0.00	3	445.00	443.00	-3	5,379	-0.06%
2024/03/08	9.2	432.99	5	441.10	431.00	4.2	5,373	0.08%
2024/03/07	18.4	449.46	1	442.00	435.00	17.4	5,403	0.32%
2024/03/06	10.1	463.97	45	470.61	450.00	-34.9	5,385	-0.65%
2024/03/05	3	486.83	7.1	484.67	490.00	-4.1	5,289	-0.08%
2024/03/04	41	493.29	3	496.33	491.50	38	5,354	0.71%
2024/03/01	6	477.42	14	476.32	477.50	-8	5,262	-0.15%
2024/02/29	4	446.50	6	453.42	455.00	-2	5,158	-0.04%
2024/02/27	3	440.83	5	446.10	438.00	-2	5,104	-0.04%
2024/02/26	2	438.75	0	0.00	436.50	2	5,085	0.04%
2024/02/23	16	442.34	7	440.86	439.50	9	5,116	0.18%
2024/02/22	11.1	451.85	13	451.15	450.00	-1.9	5,122	-0.04%
2024/02/21	5.5	467.95	2	464.00	464.00	3.5	5,064	0.07%
2024/02/20	5.3	473.00	1.4	471.36	470.50	3.9	5,206	0.08%
2024/02/19	4.1	469.45	0	0.00	470.00	4.1	5,224	0.08%
2024/02/16	0.2	484.33	0	0.00	480.00	0.2	5,375	0.00%
2024/02/15	2.1	484.22	0	0.00	483.50	2.1	5,427	0.04%
2024/02/05	2.5	510.26	0	0.00	497.00	2.5	5,456	0.05%
2024/02/02	1.1	527.55	3	526.00	518.00	-1.9	5,458	-0.03%
2024/02/01	1	521.92	3	517.33	517.00	-2	5,464	-0.04%
2024/01/31	0	0.00	1.1	532.00	523.00	-1.1	5,549	-0.02%
2024/01/30	0	523.11	0	526.00	523.00	0	5,604	0.00%
2024/01/29	1	508.11	10	512.30	519.00	-9	5,712	-0.16%
2024/01/26	2.2	496.05	2	491.25	490.50	0.2	5,994	0.00%
2024/01/25	7	500.55	1	495.00	494.00	6	6,221	0.10%
2024/01/24	12.2	502.38	7.1	500.93	498.00	5.1	6,216	0.08%
2024/01/23	5.7	520.86	5	527.00	520.00	0.7	6,214	0.01%
2024/01/22	2	526.99	1	536.00	526.00	1	6,250	0.02%
2024/01/19	2.1	517.56	3	524.67	519.00	-1	6,245	-0.02%
2024/01/18	2.1	521.69	1.1	516.30	516.00	1	6,244	0.02%
2024/01/17	10.1	531.52	8	540.13	534.00	2.1	6,280	0.03%
2024/01/16	5	536.60	4	543.23	544.00	1	6,243	0.02%
2024/01/15	6	538.68	9	541.94	539.00	-3	6,189	-0.05%
2024/01/12	3.1	520.23	6.4	512.76	514.00	-3.3	6,097	-0.05%
2024/01/11	1	499.52	2	497.00	497.50	-1	5,954	-0.02%
2024/01/10	0	0.00	1.1	491.48	489.00	-1.1	5,980	-0.02%
2024/01/09	2	489.25	0	0.00	485.00	2	6,081	0.03%
2024/01/08	4.1	487.44	2	487.50	484.50	2.1	6,191	0.03%
2024/01/05	4	483.13	6.3	484.12	498.00	-2.3	6,207	-0.04%
2024/01/04	13	464.16	11	464.73	467.00	2	6,150	0.03%
2024/01/03	3	468.33	13	466.23	472.00	-10	6,226	-0.16%
2024/01/02	10.2	460.02	40	466.31	459.50	-29.8	6,177	-0.48%
2023/12/29	19.1	469.06	0.1	470.00	469.00	19	6,217	0.31%
2023/12/28	6.1	465.66	6	464.67	465.50	0.1	6,290	0.00%
2023/12/27	1	468.00	14.3	469.85	472.00	-13.3	6,397	-0.21%
2023/12/26	3	463.00	3	462.67	462.00	0	6,452	0.00%
2023/12/25	0	0.00	2	461.75	456.50	-2	6,524	-0.03%
2023/12/22	10	455.00	2	458.00	457.50	8	6,603	0.12%
2023/12/21	6.1	438.40	0	0.00	444.00	6.1	6,757	0.09%
2023/12/20	10	443.65	0	0.00	439.00	10	6,967	0.14%
2023/12/19	0	0.00	1	439.00	439.00	-1	7,147	-0.01%
2023/12/18	4.1	455.20	2	458.75	449.50	2.1	7,374	0.03%
2023/12/15	4.1	463.56	3	463.83	452.50	1.1	7,559	0.01%
2023/12/14	2	459.75	6.3	457.70	460.50	-4.3	7,734	-0.06%
2023/12/13	2	442.50	3	444.83	446.00	-1	7,865	-0.01%
2023/12/12	12	444.75	10	448.15	443.50	2	8,084	0.02%
2023/12/11	5	431.20	1	428.50	430.00	4	8,065	0.05%
2023/12/08	1	444.00	0	0.00	440.50	1	8,053	0.01%
2023/12/07	6	430.67	5	436.50	436.00	1	8,039	0.01%
2023/12/06	3.2	443.19	1.1	447.17	436.50	2.2	8,040	0.03%
2023/12/05	9	452.89	4	452.00	452.00	5	8,017	0.06%
2023/12/04	3.2	462.00	0.1	460.00	460.00	3.2	8,050	0.04%
2023/12/01	2.2	467.60	2	469.50	469.00	0.2	8,097	0.00%
2023/11/30	3.1	467.55	3	468.00	468.00	0.1	8,371	0.00%
2023/11/29	0	0.00	10	457.50	471.00	-10	8,353	-0.12%
2023/11/27	4	439.25	2	430.50	430.50	2	8,247	0.02%
2023/11/24	3	444.33	2	447.00	447.00	1	8,267	0.01%
2023/11/22	3	450.50	3.1	454.30	452.50	-0.1	8,260	0.00%
2023/11/21	4	457.75	4	452.00	447.50	0	8,236	0.00%
2023/11/20	2	455.75	1	457.50	449.50	1	8,221	0.01%
2023/11/17	12	454.38	29	446.29	456.00	-17	8,215	-0.21%
2023/11/16	4.2	438.29	17	433.26	435.00	-12.9	8,146	-0.16%
2023/11/15	2.1	453.71	15	449.24	444.00	-12.9	8,111	-0.16%
2023/11/14	4	428.88	6	426.50	432.50	-2	7,988	-0.03%
2023/11/13	22	419.10	1.2	421.19	422.00	20.9	7,990	0.26%
2023/11/10	1	403.00	0	0.00	409.50	1	7,913	0.01%
2023/11/09	0	0.00	0.1	409.00	410.00	-0.1	7,901	0.00%
2023/11/08	9.2	416.61	4	417.50	411.00	5.2	7,892	0.07%
2023/11/07	2.1	417.54	7	415.50	420.00	-5	7,807	-0.06%
2023/11/06	9	414.50	9	412.94	416.00	0	7,822	0.00%
2023/11/03	14	403.32	11	405.67	410.00	3	7,733	0.04%
2023/11/02	6.1	389.43	19.3	386.93	397.50	-13.1	7,425	-0.18%
2023/10/31	9	361.83	1	381.00	357.00	8	7,338	0.11%
2023/10/30	0	0.00	11	375.45	375.50	-11	7,436	-0.15%
2023/10/27	11	362.64	0	0.00	361.50	11	7,542	0.15%
2023/10/26	4.3	370.38	1	375.00	368.00	3.3	7,878	0.04%
2023/10/25	0	0.00	14.1	384.51	382.50	-14.1	8,188	-0.17%
2023/10/24	10	368.00	0	0.00	368.50	10	8,301	0.12%
2023/10/23	1	368.00	0	0.00	366.00	1	8,311	0.01%
2023/10/20	6	367.83	7.1	373.10	377.50	-1.1	8,316	-0.01%
2023/10/18	6	372.25	4	372.75	370.00	2	8,229	0.02%
2023/10/17	1	382.50	3	385.00	383.00	-2	8,177	-0.02%
2023/10/16	4	376.50	1.1	377.69	372.50	3	8,093	0.04%
2023/10/13	2	382.00	8	392.06	390.00	-6	7,975	-0.08%
2023/10/12	2	379.25	2	385.50	389.50	0	7,929	0.00%
2023/10/11	4	386.88	3	386.00	372.00	1	7,905	0.01%
2023/10/06	1	380.50	0	0.00	379.00	1	7,881	0.01%
2023/10/05	3	387.67	2	383.50	383.50	1	7,902	0.01%
2023/10/04	9	381.44	2	385.50	386.00	7	7,885	0.09%
2023/10/03	2.1	386.75	8.1	400.19	387.50	-6	7,826	-0.08%
2023/10/02	1	395.50	4	399.25	396.00	-3	7,716	-0.04%
2023/09/28	3	386.02	1.1	382.98	383.00	2	7,663	0.03%
2023/09/27	3	384.83	2	387.00	392.00	1	7,630	0.01%
2023/09/26	3.1	393.41	65	396.27	385.50	-61.9	7,582	-0.82%
2023/09/25	7	394.50	6.2	392.74	395.50	0.9	7,406	0.01%
2023/09/22	3	378.00	3.2	375.59	386.00	-0.2	7,204	0.00%
2023/09/21	11	372.00	65.2	370.92	382.00	-54.2	7,053	-0.77%
2023/09/20	3.1	370.03	5	372.30	373.50	-1.9	6,807	-0.03%
2023/09/19	4.1	373.00	32	379.20	360.50	-27.9	6,628	-0.42%
2023/09/18	2.4	374.43	16.1	373.34	371.50	-13.8	6,398	-0.21%
2023/09/15	4.1	361.98	9.6	362.93	363.00	-5.6	6,188	-0.09%
2023/09/14	1.6	339.91	8	345.63	348.00	-6.4	5,976	-0.11%
2023/09/13	0	0.00	1	334.50	331.50	-1	5,888	-0.02%
2023/09/12	1	327.00	0	0.00	327.00	1	5,869	0.02%
2023/09/11	4.3	331.43	16	327.88	325.50	-11.7	5,939	-0.20%
2023/09/08	16	349.00	1	343.00	339.00	15	5,925	0.25%
2023/09/07	13.3	350.32	2	354.00	350.00	11.3	5,965	0.19%
2023/09/06	5	353.50	8	358.00	351.50	-3	5,970	-0.05%
2023/09/05	20.2	364.76	7	362.08	354.00	13.2	5,888	0.22%
2023/09/04	151	344.81	16	352.03	353.00	135	5,656	2.39%	大買/鉅額交易
2023/09/01	1	327.00	0	0.00	321.00	1	5,696	0.02%
2023/08/31	0	0.00	1	333.00	328.00	-1	5,764	-0.02%
2023/08/30	11	328.27	1	333.00	330.50	10	5,788	0.17%
2023/08/29	0	0.00	0.1	321.00	321.50	-0.1	5,893	0.00%
2023/08/28	2	324.25	0	0.00	321.00	2	6,021	0.03%
2023/08/25	0	0.00	2	329.00	327.00	-2	6,389	-0.03%
2023/08/24	1	335.00	0	336.00	328.50	1	6,525	0.02%
2023/08/23	0	329.00	1	331.88	332.00	-1	6,597	-0.02%
2023/08/22	6	333.84	3	332.34	329.00	3	6,661	0.05%
2023/08/21	2	320.48	0	0.00	322.00	2	6,737	0.03%
2023/08/18	5	324.40	0	0.00	315.50	5	6,747	0.07%
2023/08/17	2	328.25	1	341.00	334.00	1	6,739	0.01%
2023/08/16	0	0.00	6	317.85	321.00	-6	6,719	-0.09%
2023/08/14	2.1	315.38	0	0.00	314.50	2.1	6,979	0.03%
2023/08/11	0	327.00	0	0.00	325.50	0	6,961	0.00%
2023/08/10	2.1	327.81	0	0.00	327.00	2.1	6,969	0.03%
2023/08/09	4.1	355.74	1	360.50	345.00	3.1	6,893	0.04%
2023/08/08	2	352.51	1	350.00	351.00	1	6,853	0.01%
2023/08/07	10	351.95	10	353.70	356.00	0	6,835	0.00%
2023/08/04	4.1	345.74	2	343.00	343.00	2.1	6,781	0.03%
2023/08/02	9.2	374.38	7	350.21	348.00	2.2	6,690	0.03%
2023/08/01	1	382.96	3	382.33	386.50	-2	6,568	-0.03%
2023/07/31	20.2	390.83	12.6	388.64	381.50	7.6	6,503	0.12%
2023/07/28	6	367.33	17.4	360.43	379.50	-11.4	6,140	-0.19%
2023/07/27	3	341.83	8.3	333.74	345.00	-5.3	5,791	-0.09%
2023/07/26	3.1	314.30	1	318.50	314.00	2.1	5,613	0.04%
2023/07/25	0	0.00	1	315.00	310.50	-1	5,615	-0.02%
2023/07/24	2	299.25	1	301.50	300.00	1	5,623	0.02%
2023/07/21	1	300.99	0	0.00	307.50	1	5,689	0.02%
2023/07/20	6	310.25	1	309.00	305.50	5	5,775	0.09%
2023/07/19	3	316.67	8	318.62	316.50	-5	5,780	-0.09%
2023/07/18	1	310.00	0	0.00	308.50	1	5,807	0.02%
2023/07/17	1	311.00	3	314.50	316.50	-2	5,838	-0.03%
2023/07/14	16	316.56	2	317.00	315.00	14	5,845	0.24%
2023/07/13	2	323.00	4	324.88	324.50	-2	5,826	-0.03%
2023/07/12	5	324.10	5	317.10	316.00	0	5,775	0.00%
2023/07/11	1	321.00	1	325.00	320.50	0	5,785	0.00%
2023/07/10	0	0.00	1.4	320.19	321.00	-1.4	5,805	-0.02%
2023/07/07	2	310.00	1	309.50	310.00	1	5,846	0.02%
2023/07/06	2	320.50	5	320.80	315.00	-3	5,865	-0.05%
2023/07/05	2	319.50	1	320.50	323.50	1	5,874	0.02%
2023/07/04	1.1	319.21	3	313.83	316.00	-2	5,886	-0.03%
2023/07/03	1	299.50	0	0.00	301.00	1	5,901	0.02%
2023/06/30	0	0.00	1	301.00	304.00	-1	5,996	-0.02%
2023/06/29	0	0.00	6	297.08	300.00	-6	6,035	-0.10%
2023/06/28	1	291.50	1	294.00	291.00	0	6,079	0.00%
2023/06/27	1.2	295.26	1	292.50	292.50	0.2	6,179	0.00%
2023/06/26	0.4	300.77	1	304.50	296.50	-0.7	6,191	-0.01%
2023/06/21	1.1	313.09	0	0.00	311.50	1.1	6,270	0.02%
2023/06/20	9.1	326.28	0	0.00	322.50	9.1	6,406	0.14%
2023/06/19	1.1	330.61	7	330.93	332.50	-5.9	6,509	-0.09%
2023/06/16	3	336.33	0	0.00	331.50	3	6,804	0.04%
2023/06/15	7	343.21	8	341.19	337.50	-1	7,098	-0.01%
2023/06/14	9	332.67	4	334.75	332.00	5	7,290	0.07%
2023/06/13	1	340.99	3	343.00	337.00	-2	7,439	-0.03%
2023/06/12	4	330.01	1	335.00	333.00	3	7,583	0.04%
2023/06/09	7	329.79	5	328.30	325.50	2	7,642	0.03%
2023/06/08	3	333.30	1	330.00	323.50	2	7,780	0.03%
2023/06/07	2	343.50	3.1	343.92	339.00	-1.1	7,849	-0.01%
2023/06/06	2.1	338.67	0	0.00	337.00	2.1	8,050	0.03%
2023/06/05	1	335.91	2	334.25	328.50	-1	8,003	-0.01%
2023/06/02	6.1	348.49	8	346.63	336.00	-1.9	8,006	-0.02%
2023/06/01	3	342.00	8.1	340.10	348.50	-5.1	7,925	-0.06%
2023/05/31	12	354.75	16	348.19	340.00	-4	8,057	-0.05%
2023/05/30	15	333.04	3.1	333.33	332.00	12	7,784	0.15%
2023/05/29	7	325.71	3	326.83	328.50	4	7,820	0.05%
2023/05/26	3.1	316.02	1	322.50	310.50	2.1	7,933	0.03%
2023/05/25	3	325.82	6.1	324.38	317.50	-3.1	8,093	-0.04%
2023/05/24	1	313.00	3	311.33	314.50	-2	8,079	-0.02%
2023/05/23	5	311.10	4	311.75	310.00	1	8,320	0.01%
2023/05/22	3	309.17	5	312.50	304.50	-2	8,621	-0.02%
2023/05/19	6.1	309.16	5.1	311.01	311.50	1	8,783	0.01%
2023/05/18	12	303.67	8.2	299.20	304.50	3.8	8,778	0.04%
2023/05/17	0.1	280.00	0	0.00	284.00	0.1	8,712	0.00%
2023/05/16	3.1	282.24	4	283.50	280.00	-0.9	8,767	-0.01%
2023/05/15	1	277.51	5	280.50	276.00	-4	8,856	-0.05%
2023/05/12	1	282.50	0	0.00	286.00	1	8,969	0.01%
2023/05/11	0	282.50	1	285.00	278.00	-1	9,121	-0.01%
2023/05/10	2	278.00	1	278.50	282.00	1	9,270	0.01%
2023/05/09	2	280.25	1	279.00	277.50	1	9,322	0.01%
2023/05/08	6	288.58	7	289.57	283.00	-1	9,412	-0.01%
2023/05/05	3	286.00	2	285.50	283.00	1	9,555	0.01%
2023/05/04	1	276.46	1	276.00	276.00	0	9,619	0.00%
2023/05/03	2	279.50	1	277.00	275.50	1	9,693	0.01%
2023/05/02	4	285.13	6	281.50	283.50	-2	9,732	-0.02%
2023/04/28	2	280.00	0.1	279.00	279.50	2	9,742	0.02%
2023/04/27	0.1	276.00	0	0.00	273.50	0.1	9,691	0.00%
2023/04/26	1	269.00	0.1	272.50	271.50	0.9	9,643	0.01%
2023/04/25	3.4	277.14	1	287.00	272.00	2.4	9,564	0.03%
2023/04/24	1	289.00	0	0.00	290.50	1	9,456	0.01%
2023/04/21	1	289.50	4	293.38	291.00	-3	9,423	-0.03%
2023/04/20	3.1	303.43	3	301.33	301.00	0.1	9,374	0.00%
2023/04/19	0.3	310.50	1	305.50	303.50	-0.7	9,346	-0.01%
2023/04/18	3.4	315.18	0	0.00	311.50	3.4	9,321	0.04%
2023/04/17	2.3	310.98	1	314.00	315.00	1.3	9,266	0.01%
2023/04/14	0	0.00	2	315.24	313.00	-2	9,239	-0.02%
2023/04/13	5	319.00	7	312.71	311.00	-2	9,183	-0.02%
2023/04/12	4.1	323.21	3	325.50	325.50	1.1	9,112	0.01%
2023/04/11	1	325.96	2	321.50	320.00	-1	9,043	-0.01%
2023/04/10	4	327.13	3	329.00	326.00	1	9,013	0.01%
2023/04/07	3	323.67	3.2	327.94	324.50	-0.2	8,947	0.00%
2023/04/06	1.1	317.77	0.1	316.50	323.00	1	8,877	0.01%
2023/03/31	0.2	319.12	1.3	324.42	324.00	-1.1	8,813	-0.01%
2023/03/30	1	312.00	5	312.20	310.50	-4	8,695	-0.05%
2023/03/29	4.2	316.02	1	312.00	306.00	3.2	8,645	0.04%
2023/03/28	7	326.07	6	323.75	315.00	1	8,601	0.01%
2023/03/27	1	318.00	2	318.25	316.50	-1	8,485	-0.01%
2023/03/24	9	334.22	4	329.75	325.50	5	8,469	0.06%
2023/03/23	3	329.67	19	329.55	334.50	-16	8,363	-0.19%
2023/03/22	4.1	326.34	4	327.75	323.50	0.1	8,242	0.00%
2023/03/21	8	327.81	5.2	326.56	325.00	2.8	8,118	0.03%
2023/03/20	7	314.86	5	317.30	324.50	2	7,812	0.03%
2023/03/17	2	307.50	3	307.83	303.50	-1	7,499	-0.01%
2023/03/16	2	296.50	2	296.25	296.00	0	7,232	0.00%
2023/03/15	17	303.18	17.1	303.73	295.00	-0.1	7,106	0.00%
2023/03/14	8	293.94	6	292.25	289.00	2	6,909	0.03%
2023/03/13	13	289.31	15.1	290.40	297.00	-2.1	6,875	-0.03%
2023/03/10	5	291.20	7	291.50	291.50	-2	6,741	-0.03%
2023/03/09	6	298.25	6.9	299.05	295.00	-0.9	6,660	-0.01%
2023/03/08	3	282.50	4	285.38	283.50	-1	6,405	-0.02%
2023/03/07	8.1	283.08	8	283.06	281.50	0.1	6,414	0.00%
2023/03/06	8.4	284.53	8	285.38	280.50	0.4	6,421	0.01%
2023/03/03	15.4	286.02	14	287.11	283.00	1.4	6,468	0.02%
2023/03/02	11	289.50	11	290.05	287.00	0	6,412	0.00%
2023/03/01	8	291.13	8	292.13	290.00	0	6,335	0.00%
2023/02/24	19	291.08	16.1	287.52	283.00	2.9	6,277	0.05%
2023/02/23	8.1	281.49	8.1	281.41	289.50	0	6,234	0.00%
2023/02/22	8.6	267.33	1	266.50	266.50	7.6	6,186	0.12%
2023/02/21	6.1	283.16	7	284.21	281.50	-0.9	6,136	-0.01%
2023/02/20	8	273.13	11.1	273.06	280.00	-3.1	6,047	-0.05%
2023/02/17	5	257.70	4	259.13	260.00	1	5,796	0.02%
2023/02/16	3	246.17	4	251.88	252.00	-1	5,679	-0.02%
2023/02/15	2.2	236.37	140	235.46	235.50	-137.9	5,670	-2.43%	大賣/鉅額交易
2023/02/14	34	244.75	6	247.33	246.00	28	5,652	0.50%
2023/02/13	12	246.83	5	252.60	244.00	7	5,834	0.12%
2023/02/10	28.2	250.47	9	249.83	247.00	19.2	5,986	0.32%
2023/02/09	35	264.07	10.1	264.19	262.00	24.9	5,936	0.42%
2023/02/08	18.1	255.93	17	256.47	268.00	1.1	5,802	0.02%
2023/02/07	5	246.80	2	246.75	244.00	3	5,686	0.05%
2023/02/06	9	248.00	4	244.75	245.50	5	5,694	0.09%
2023/02/03	3	245.67	11	242.41	247.50	-8	5,663	-0.14%
2023/02/02	10	228.70	11	229.95	233.50	-1	5,633	-0.02%
2023/02/01	4	214.38	4	216.13	219.00	0	5,538	0.00%
2023/01/31	9	201.78	1	210.00	210.00	8	5,479	0.15%
2023/01/30	60	201.21	21	201.45	201.50	39	5,428	0.72%
2023/01/17	15	187.83	3	189.50	187.50	12	5,478	0.22%
2023/01/12	0	0.00	3	186.50	186.00	-3	5,579	-0.05%
2023/01/11	3	189.00	2	188.50	190.00	1	5,572	0.02%
2023/01/10	7	187.93	4	185.38	188.00	3	5,560	0.05%
2023/01/09	6	186.50	7	186.21	186.50	-1	5,541	-0.02%
2023/01/06	1	179.00	1	182.00	182.00	0	5,521	0.00%
2023/01/05	0	0.00	38	175.00	175.00	-38	5,521	-0.69%
2023/01/04	2	175.00	2	176.00	176.00	0	5,547	0.00%
2023/01/03	1	173.00	12	173.25	174.00	-11	5,563	-0.20%
2022/12/30	4	166.13	0	0.00	165.00	4	5,557	0.07%
2022/12/29	5	166.00	0	0.00	168.00	5	5,567	0.09%
2022/12/28	18	167.83	3	166.50	166.50	15	5,593	0.27%
2022/12/27	4	172.25	0	0.00	172.50	4	5,615	0.07%
2022/12/26	15	168.00	6	170.33	170.50	9	5,650	0.16%
2022/12/23	13	168.15	2	170.00	170.00	11	5,678	0.19%
2022/12/21	0	0.00	2	172.00	172.00	-2	5,733	-0.03%
2022/12/16	2	181.00	2	179.75	181.00	0	5,766	0.00%
2022/12/15	4	186.88	3	186.50	186.00	1	5,749	0.02%
2022/12/14	2	188.50	0	0.00	190.50	2	5,737	0.03%
2022/12/13	0	0.00	1	184.00	184.50	-1	5,696	-0.02%
2022/12/12	1	185.50	1	187.00	186.00	0	5,677	0.00%
2022/12/09	1	189.50	3	187.33	186.50	-2	5,677	-0.04%
2022/12/07	1	189.50	130	194.03	187.50	-129	5,668	-2.28%	大賣/鉅額交易
2022/12/06	10	199.35	4	195.75	195.50	6	5,611	0.11%
2022/12/05	20	210.38	19	214.26	207.00	1	5,568	0.02%
2022/12/02	1	207.00	6	208.92	209.00	-5	5,496	-0.09%
2022/12/01	0	0.00	1	206.00	206.50	-1	5,505	-0.02%
2022/11/29	3	198.00	0	0.00	199.00	3	5,520	0.05%
2022/11/28	19	203.16	11	206.55	202.00	8	5,519	0.14%
2022/11/25	17	208.21	9.1	207.99	207.50	7.9	5,661	0.14%
2022/11/24	19.1	211.34	33	211.74	213.50	-13.9	5,546	-0.25%
2022/11/23	2	199.50	3	199.83	199.00	-1	5,324	-0.02%
2022/11/22	14	201.14	7	198.00	197.00	7	5,282	0.13%
2022/11/21	9	205.33	2.8	208.32	207.00	6.2	5,187	0.12%
2022/11/18	53	194.64	10	199.80	203.00	43	5,054	0.85%
2022/11/17	31	188.68	1	191.00	191.00	30	4,838	0.62%
2022/11/16	12	185.92	12	186.25	192.50	0	4,733	0.00%
2022/11/15	7	177.79	6	179.25	180.50	1	4,545	0.02%
2022/11/14	4	180.38	4	181.25	179.50	0	4,463	0.00%
2022/11/11	58	177.97	12	177.13	175.50	46	4,397	1.05%
2022/11/10	9	173.44	19	174.45	171.00	-10	4,261	-0.23%
2022/11/09	27	174.06	13.1	177.50	177.00	13.9	4,222	0.33%
2022/11/08	7.1	172.49	17	171.94	169.00	-9.9	4,037	-0.25%
2022/11/07	5	160.20	8	161.94	164.50	-3	3,854	-0.08%
2022/11/04	4	159.25	1	158.00	158.00	3	3,799	0.08%
2022/11/03	4	154.63	3	155.67	159.00	1	3,761	0.03%
2022/11/02	1	150.00	2	153.25	155.50	-1	3,700	-0.03%
2022/11/01	8	150.88	9	151.67	153.00	-1	3,633	-0.03%
2022/10/31	13	145.81	13	148.31	151.00	0	3,568	0.00%
2022/10/28	5	144.70	3	143.67	139.00	2	3,427	0.06%
2022/10/27	1	142.00	6	143.75	147.00	-5	3,392	-0.15%
2022/10/26	2	139.50	1	140.00	137.50	1	3,406	0.03%
2022/10/25	5	143.30	1	142.00	140.00	4	3,459	0.12%
2022/10/24	3	155.83	2	157.50	150.50	1	3,371	0.03%
2022/10/21	3	149.50	2	153.50	146.00	1	3,305	0.03%
2022/10/20	0	0.00	10	148.00	153.00	-10	3,310	-0.30%
2022/10/11	0	0.00	1	146.00	146.00	-1	3,607	-0.03%
2022/10/07	17	157.09	7	158.64	157.00	10	3,625	0.28%
2022/10/06	0	0.00	1	162.00	161.00	-1	3,655	-0.03%
2022/09/30	1	143.50	1	145.50	153.00	0	3,686	0.00%
2022/09/29	1	146.00	2	148.25	147.00	-1	3,690	-0.03%
2022/09/27	1	152.00	3	153.50	155.00	-2	3,758	-0.05%
2022/09/26	4	155.63	4	157.13	149.00	0	3,792	0.00%
2022/09/23	1	164.00	0	0.00	161.50	1	3,850	0.03%
2022/09/22	1	166.00	2	164.50	166.50	-1	3,904	-0.03%
2022/09/16	1.1	176.55	0	0.00	170.50	1.1	3,991	0.03%
2022/09/14	1	169.50	1	170.00	174.50	0	4,052	0.00%
2022/09/13	0	0.00	3	175.83	176.50	-3	4,056	-0.07%
2022/09/08	2	172.75	1	173.00	172.50	1	4,101	0.02%
2022/09/07	1	171.00	10	173.55	171.00	-9	4,104	-0.22%
2022/09/06	2.1	189.24	1	185.50	178.50	1.1	4,071	0.03%
2022/09/05	5.1	193.05	8	191.31	190.00	-2.9	4,054	-0.07%
2022/09/02	3.1	203.16	3	204.00	201.00	0.1	4,027	0.00%
2022/09/01	24	211.73	6	214.08	205.50	18	3,975	0.45%
2022/08/31	0	0.00	1	199.00	204.00	-1	3,791	-0.03%
2022/08/30	1	196.50	1	196.00	196.50	0	3,878	0.00%
2022/08/29	0	0.00	3	196.17	196.00	-3	3,916	-0.08%
2022/08/26	2	205.00	1.1	205.59	205.00	0.9	3,956	0.02%
2022/08/25	0.1	212.50	2	207.25	208.00	-1.9	4,060	-0.05%
2022/08/18	1	214.00	1	211.00	209.00	0	4,252	0.00%
2022/08/16	1	209.50	0	0.00	205.00	1	4,264	0.02%
2022/08/15	2	207.25	3	208.33	210.00	-1	4,273	-0.02%
2022/08/12	1	202.50	1	196.50	200.00	0	4,316	0.00%
2022/08/10	0	184.50	1	183.00	183.00	-1	4,331	-0.02%
2022/08/05	7	194.43	8	194.88	193.00	-1	4,787	-0.02%
2022/08/04	5	189.70	4	188.63	191.50	1	4,911	0.02%
2022/08/03	3.2	191.88	3	192.17	189.00	0.2	4,892	0.00%
2022/08/02	2	192.25	0	0.00	190.50	2	4,873	0.04%
2022/08/01	1	207.00	1	209.00	204.00	0	4,837	0.00%
2022/07/28	1	205.00	4	199.38	198.00	-3	4,824	-0.06%
2022/07/27	1	198.50	1	200.50	202.00	0	4,829	0.00%
2022/07/26	5.2	202.92	14	202.36	199.50	-8.8	4,878	-0.18%
2022/07/22	4	220.00	2	219.25	213.00	2	4,860	0.04%
2022/07/21	1	221.00	0.1	214.50	219.00	0.9	4,805	0.02%
2022/07/20	4.1	216.51	8	214.75	212.50	-3.9	4,748	-0.08%
2022/07/18	5	208.80	1	214.00	207.50	4	4,662	0.09%
2022/07/15	0	0.00	3	207.00	206.00	-3	4,587	-0.07%
2022/07/14	2	199.25	2	200.00	201.50	0	4,559	0.00%
2022/07/12	11	189.05	26	188.15	191.00	-15	4,551	-0.33%
2022/07/11	25	197.66	7	197.14	200.50	18	4,544	0.40%
2022/07/08	7	201.43	8	200.94	202.50	-1	4,523	-0.02%
2022/07/07	11	199.00	1	199.50	199.00	10	4,484	0.22%
2022/07/06	1	201.50	1	197.00	190.50	0	4,453	0.00%
2022/07/05	1	193.50	0	0.00	198.00	1	4,428	0.02%
2022/07/04	0	0.00	2	199.25	198.00	-2	4,358	-0.05%
2022/07/01	0	0.00	1	202.50	192.50	-1	4,302	-0.02%
2022/06/30	0	0.00	2	217.00	209.00	-2	4,206	-0.05%
2022/06/29	1	227.50	0	0.00	227.00	1	4,161	0.02%
2022/06/28	1	228.50	1	225.50	227.00	0	4,153	0.00%
2022/06/27	1	235.50	1	229.00	232.50	0	4,141	0.00%
2022/06/24	1	224.50	1	224.00	221.00	0	4,098	0.00%
2022/06/23	1	220.50	0	0.00	219.50	1	4,074	0.02%
2022/06/22	0	0.00	2	224.50	216.50	-2	4,037	-0.05%
2022/06/21	3	233.17	2	233.00	233.00	1	3,991	0.03%
2022/06/20	0	0.00	2	236.25	235.00	-2	4,000	-0.05%
2022/06/16	2	269.25	0	0.00	257.00	2	3,957	0.05%
2022/06/13	2.1	285.95	3	277.67	274.00	-0.9	4,007	-0.02%
2022/06/10	1	296.00	3	295.33	296.50	-2	4,041	-0.05%
2022/06/09	0	0.00	2	304.75	302.00	-2	4,034	-0.05%
2022/06/08	2	312.00	7	309.29	307.00	-5	4,028	-0.12%
2022/06/07	5	302.40	1	302.50	302.00	4	3,963	0.10%
2022/06/06	1	301.46	1	296.50	297.50	0	3,947	0.00%
2022/06/02	6	307.34	3	311.17	303.50	3	3,947	0.08%
2022/06/01	4	307.63	10	317.80	321.50	-6	3,855	-0.16%
2022/05/31	4	289.13	1	292.50	292.50	3	3,784	0.08%
2022/05/30	3	291.50	2	290.50	291.50	1	3,790	0.03%
2022/05/27	0	0.00	1	277.00	278.50	-1	3,785	-0.03%
2022/05/26	0	0.00	1	276.50	270.00	-1	3,826	-0.03%
2022/05/25	2	268.25	1	266.00	273.00	1	3,845	0.03%
2022/05/24	2	265.50	2	268.00	264.50	0	3,919	0.00%
2022/05/23	3	282.00	3	279.00	277.50	0	3,885	0.00%
2022/05/20	4	282.63	4	280.25	278.50	0	3,894	0.00%
2022/05/19	3	277.67	3	279.17	276.00	0	3,797	0.00%
2022/05/18	1	276.00	7	272.36	270.00	-6	3,717	-0.16%
2022/05/17	2	269.75	4	272.50	274.50	-2	3,696	-0.05%
2022/05/16	3.1	279.60	3	280.20	265.50	0.1	3,666	0.00%
2022/05/13	8	283.56	4	283.63	284.00	4	3,560	0.11%
2022/05/12	5	271.10	8	279.07	283.00	-3	3,363	-0.09%
2022/05/11	2	252.25	2	254.75	257.50	0	3,242	0.00%
2022/05/10	4	247.38	4	247.88	250.00	0	3,270	0.00%
2022/05/09	0	242.50	0	0.00	241.00	0	3,308	0.00%
2022/05/06	0	245.50	0	0.00	244.00	0	3,311	0.00%
2022/05/05	4	265.75	3	270.00	261.00	1	3,316	0.03%
2022/05/04	0	0.00	1	258.04	256.00	-1	3,295	-0.03%
2022/05/03	3	265.82	2	266.50	264.50	1	3,295	0.03%
2022/04/29	0.1	252.00	0	0.00	251.00	0.1	3,295	0.00%
2022/04/28	1	248.00	0	0.00	247.00	1	3,425	0.03%
2022/04/27	1	234.00	3	233.50	242.00	-2	3,497	-0.06%
2022/04/26	0	0.00	2	250.25	247.50	-2	3,488	-0.06%
2022/04/25	5	254.80	0.2	251.00	251.50	4.8	3,576	0.13%
2022/04/21	2	281.00	3	278.50	279.00	-1	3,597	-0.03%
2022/04/19	0	0.00	7	274.79	270.50	-7	3,630	-0.19%
2022/04/18	5	278.00	1	275.50	274.50	4	3,637	0.11%
2022/04/15	1	268.00	4	265.38	265.00	-3	3,629	-0.08%
2022/04/14	1.2	281.71	1	283.50	281.50	0.2	3,629	0.00%
2022/04/13	0	0.00	1	289.00	289.00	-1	3,683	-0.03%
2022/04/12	0	0.00	4	290.00	285.00	-4	3,685	-0.11%
2022/04/11	4	296.80	3	297.00	285.50	1	3,670	0.03%
2022/04/08	0.1	307.00	0	0.00	307.50	0.1	3,647	0.00%
2022/04/07	0	0.00	4	308.00	306.00	-4	3,643	-0.11%
2022/04/06	1	315.00	1	320.00	319.00	0	3,636	0.00%
2022/04/01	2	317.75	2	316.75	321.00	0	3,713	0.00%
2022/03/31	6.2	318.72	3	316.00	315.00	3.2	3,702	0.09%
2022/03/29	0	0.00	4	319.50	319.50	-4	3,778	-0.11%
2022/03/28	5	319.10	2	319.00	319.50	3	3,812	0.08%
2022/03/25	3	333.33	2	335.00	330.00	1	3,875	0.03%
2022/03/24	0.9	333.72	3	333.00	335.00	-2.1	3,889	-0.05%
2022/03/18	0.1	335.00	3	324.00	331.50	-3	3,965	-0.07%
2022/03/17	4	333.50	6	335.08	335.00	-2	3,950	-0.05%
2022/03/16	6	316.25	4	316.38	315.00	2	3,908	0.05%
2022/03/15	2.1	313.48	16	312.66	304.00	-13.9	3,868	-0.36%
2022/03/14	0	0.00	7	334.79	333.00	-7	3,819	-0.18%
2022/03/11	1	339.00	1	336.50	337.00	0	3,851	0.00%
2022/03/10	1	351.50	1	345.50	348.00	0	3,898	0.00%
2022/03/08	0	0.00	4	341.13	338.00	-4	3,974	-0.10%
2022/03/07	3.2	347.94	1	353.00	345.50	2.2	3,956	0.06%
2022/03/04	3	374.17	0	0.00	372.50	3	3,946	0.08%
2022/03/03	1	375.00	0	0.00	374.50	1	4,001	0.02%
2022/03/02	2	376.75	5.1	375.73	377.00	-3.1	4,005	-0.08%
2022/03/01	11.2	383.70	5	386.80	392.00	6.2	4,088	0.15%
2022/02/25	0	0.00	2	361.50	362.00	-2	4,024	-0.05%
2022/02/24	7	350.76	24	350.85	343.50	-17	4,005	-0.42%
2022/02/23	2	379.50	1	381.00	377.00	1	3,949	0.03%
2022/02/22	4	384.50	9	392.67	376.00	-5	3,991	-0.13%
2022/02/21	3.1	394.90	0	0.00	397.00	3.1	3,977	0.08%
2022/02/18	0	387.00	0	0.00	392.00	0	4,015	0.00%
2022/02/17	6.2	390.29	1	396.00	390.00	5.2	4,078	0.13%
2022/02/16	3	408.50	2	403.75	401.50	1	4,137	0.02%
2022/02/15	5	401.20	3	400.67	395.00	2	4,200	0.05%
2022/02/14	15	376.33	2.2	378.45	377.50	12.8	4,226	0.30%
2022/02/11	4.1	390.07	0	0.00	391.00	4.1	4,311	0.09%
2022/02/10	4	403.50	2	407.50	396.50	2	4,501	0.04%
2022/02/09	3.2	410.84	3	414.67	410.00	0.2	4,517	0.00%
2022/02/07	1	393.00	24	389.67	394.00	-23	4,614	-0.50%
2022/01/26	5	400.90	2	404.50	395.00	3	4,811	0.06%
2022/01/25	2.1	401.51	1	409.00	396.00	1.1	4,972	0.02%
2022/01/24	7	398.71	2	405.00	410.00	5	5,086	0.10%
2022/01/21	12	416.17	4.2	427.13	405.00	7.9	5,152	0.15%
2022/01/20	7.1	443.58	3	445.67	445.00	4.1	5,258	0.08%
2022/01/18	9.1	434.96	5	437.40	435.50	4.1	5,508	0.07%
2022/01/17	5	412.50	0	0.00	414.50	5	5,637	0.09%
2022/01/14	1	412.00	0	0.00	411.50	1	5,954	0.02%
2022/01/13	5	426.00	0	0.00	422.00	5	6,140	0.08%
2022/01/11	0.1	432.40	2	430.00	430.00	-2	6,247	-0.03%
2022/01/10	2	441.25	1	446.00	445.00	1	6,396	0.02%
2022/01/07	0.1	440.83	0	0.00	436.00	0.1	6,406	0.00%
2022/01/06	2.1	461.46	8	470.00	455.00	-5.9	6,392	-0.09%
2022/01/05	1	477.00	11	484.36	476.00	-10	6,362	-0.16%
2022/01/04	1	489.00	0	0.00	481.50	1	6,387	0.02%
2022/01/03	3	489.83	5	484.20	483.00	-2	6,446	-0.03%
2021/12/30	1	499.00	0	0.00	499.00	1	6,486	0.02%
2021/12/28	11	506.55	2	518.50	502.00	9	6,586	0.14%
2021/12/27	3	496.00	1	500.00	500.00	2	6,527	0.03%
2021/12/24	2	497.25	0	0.00	496.00	2	6,566	0.03%
2021/12/23	8	499.88	2	507.00	499.00	6	6,585	0.09%
2021/12/22	3	495.17	1	490.50	487.00	2	6,636	0.03%
2021/12/21	3	496.33	3	493.67	490.50	0	6,667	0.00%
2021/12/20	0	478.50	0	0.00	471.00	0	6,630	0.00%
2021/12/17	3	481.00	0	0.00	480.50	3	6,627	0.05%
2021/12/16	0	0.00	6	496.08	496.00	-6	6,603	-0.09%
2021/12/15	8	494.31	2	493.75	493.00	6	6,624	0.09%
2021/12/14	3.1	482.25	1	499.00	481.00	2.1	6,610	0.03%
2021/12/13	1	510.00	0	0.00	503.00	1	6,625	0.02%
2021/12/10	2	507.00	2	511.00	513.00	0	6,655	0.00%
2021/12/09	2	515.00	0	0.00	510.00	2	6,733	0.03%
2021/12/08	4	519.00	0	0.00	514.00	4	6,765	0.06%
2021/12/07	5	515.00	0	0.00	513.00	5	6,754	0.07%
2021/12/06	3	534.00	1	538.00	530.00	2	6,728	0.03%
2021/12/03	14	538.57	10	535.50	546.00	4	6,669	0.06%
2021/12/02	1	516.00	2	512.00	511.00	-1	6,555	-0.02%
2021/12/01	1	508.00	1	512.00	520.00	0	6,539	0.00%
2021/11/30	3	520.00	0	0.00	507.00	3	6,554	0.05%
2021/11/29	2	484.50	3	499.00	511.00	-1	6,550	-0.02%
2021/11/26	4.1	502.28	3	493.17	492.00	1.1	6,532	0.02%
2021/11/25	3	497.93	3	492.83	500.00	0	6,510	0.00%
2021/11/24	2.1	512.54	0	0.00	512.00	2.1	6,396	0.03%
2021/11/23	4.1	520.94	4	524.50	515.00	0.1	6,404	0.00%
2021/11/22	1	514.98	3	518.00	512.00	-2	6,408	-0.03%
2021/11/19	3.2	522.19	0	0.00	520.00	3.2	6,369	0.05%
2021/11/18	1	550.00	1	546.00	537.00	0	6,323	0.00%
2021/11/17	1.1	532.27	0	0.00	532.00	1.1	6,279	0.02%
2021/11/16	1.1	538.34	9	547.11	539.00	-7.9	6,234	-0.13%
2021/11/15	2.1	559.90	2	561.00	553.00	0.1	6,192	0.00%
2021/11/12	10	555.30	8	554.27	550.00	2	6,132	0.03%
2021/11/11	1	552.00	0	0.00	538.00	1	6,053	0.02%
2021/11/10	8.1	542.77	2	543.50	535.00	6.1	5,973	0.10%
2021/11/09	9	552.89	11	541.47	547.00	-2	5,878	-0.03%
2021/11/08	2	521.00	0	0.00	513.00	2	5,742	0.03%
2021/11/05	4.1	518.23	3	524.95	510.00	1	5,728	0.02%
2021/11/04	1	552.03	0.1	546.80	516.00	1	5,737	0.02%
2021/11/03	8.3	523.43	3	533.89	540.00	5.3	5,727	0.09%
2021/11/02	5.1	582.02	12.1	574.06	575.00	-7	5,537	-0.13%
2021/11/01	4.2	579.66	6	570.17	591.00	-1.9	5,400	-0.03%
2021/10/29	3.2	539.43	3	539.67	538.00	0.2	5,328	0.00%
2021/10/28	14.1	549.74	7	550.71	544.00	7.1	5,205	0.14%
2021/10/27	13	507.92	11	523.45	532.00	2	4,986	0.04%
2021/10/26	6	495.08	8	504.75	484.50	-2	4,843	-0.04%
2021/10/25	7	502.72	7	503.07	504.00	0	4,700	0.00%
2021/10/22	19	471.93	18	475.58	485.00	1	4,543	0.02%
2021/10/21	11	428.68	13	437.35	445.50	-2	4,271	-0.05%
2021/10/20	10	403.25	1	402.00	405.00	9	4,118	0.22%
2021/10/19	5	391.00	6	388.42	391.50	-1	4,153	-0.02%
2021/10/18	5	391.00	1.2	394.75	377.50	3.8	4,151	0.09%
2021/10/06	6	756.50	16	762.94	750.00	-10	4,104	-0.24%
2021/10/05	2	742.50	0	0.00	736.00	2	4,111	0.05%
2021/10/04	6	748.33	5	737.80	707.00	1	4,085	0.02%
2021/10/01	5	736.80	12.3	736.07	745.00	-7.3	4,049	-0.18%
2021/09/30	10	758.70	9	754.78	766.00	1	4,011	0.02%
2021/09/29	3	771.33	1	794.00	733.00	2	3,958	0.05%
2021/09/28	3	794.33	3	796.67	804.00	0	3,923	0.00%
2021/09/27	2	794.50	6.1	789.15	791.00	-4.1	3,890	-0.10%
2021/09/24	1	770.00	0	774.00	754.00	1	3,817	0.03%
2021/09/23	5	763.00	4.1	764.30	761.00	0.9	3,792	0.02%
2021/09/22	0	0.00	2	751.00	737.00	-2	3,759	-0.05%
2021/09/17	1.1	731.14	4	744.50	758.00	-2.9	3,732	-0.08%
2021/09/16	4	716.71	4	714.00	718.00	0	3,622	0.00%
2021/09/15	0	0.00	1	692.00	692.00	-1	3,558	-0.03%
2021/09/14	0	0.00	1	690.00	679.00	-1	3,558	-0.03%
2021/09/13	1	673.00	0	0.00	672.00	1	3,550	0.03%
2021/09/10	4	696.75	4	697.00	686.00	0	3,551	0.00%
2021/09/09	9	672.56	3	669.00	680.00	6	3,528	0.17%
2021/09/08	8	674.25	10	674.70	671.00	-2	3,512	-0.06%
2021/09/07	3	671.33	9	670.12	663.00	-6	3,469	-0.17%
2021/09/06	8	672.88	1	688.00	687.00	7	3,473	0.20%
2021/09/03	5	648.00	11.1	651.99	676.00	-6.1	3,424	-0.18%
2021/09/02	2	625.50	0	0.00	615.00	2	3,410	0.06%
2021/09/01	1	626.00	1	632.00	632.00	0	3,427	0.00%
2021/08/31	2	617.50	1	609.00	612.00	1	3,422	0.03%
2021/08/27	1	614.00	14	612.43	610.00	-13	3,449	-0.38%
2021/08/26	12	628.83	3	630.00	620.00	9	3,461	0.26%
2021/08/25	1.1	622.27	0	0.00	624.00	1.1	3,425	0.03%
2021/08/24	3	629.85	3	618.00	606.00	0	3,396	0.00%
2021/08/23	1	620.00	3	624.67	617.00	-2	3,386	-0.06%
2021/08/20	1.1	598.00	1	608.00	586.00	0.1	3,370	0.00%
2021/08/19	1	610.00	0	0.00	581.00	1	3,359	0.03%
2021/08/18	5	616.20	3	619.33	632.00	2	3,387	0.06%
2021/08/17	0.2	608.67	1	585.00	585.00	-0.9	3,426	-0.02%
2021/08/16	0.1	605.00	2.2	627.16	608.00	-2.1	3,472	-0.06%
2021/08/13	1	634.00	4	665.50	634.00	-3	3,523	-0.09%
2021/08/12	4.1	671.84	2	673.50	664.00	2.1	3,550	0.06%
2021/08/11	2	671.50	2	675.00	653.00	0	3,633	0.00%
2021/08/09	1	763.00	5	748.40	719.00	-4	3,692	-0.11%
2021/08/06	1.1	756.69	0	0.00	740.00	1.1	3,707	0.03%
2021/08/04	7	770.14	7	763.43	743.00	0	3,898	0.00%
2021/08/03	3.2	793.44	4	789.00	794.00	-0.8	3,848	-0.02%
2021/08/02	4	771.75	3.2	791.31	778.00	0.8	3,836	0.02%
2021/07/30	2	740.00	1	752.00	730.00	1	3,795	0.03%
2021/07/29	2	668.00	3	681.00	715.00	-1	3,754	-0.03%
2021/07/28	2	665.00	0	0.00	650.00	2	3,760	0.05%
2021/07/27	3	745.67	3	744.33	709.00	0	3,771	0.00%
2021/07/23	1	724.00	2	713.00	713.00	-1	3,842	-0.03%
2021/07/22	0	0.00	1	731.00	723.00	-1	3,839	-0.03%
2021/07/21	2	726.50	7	731.86	716.00	-5	3,835	-0.13%
2021/07/20	0	0.00	11	760.36	708.00	-11	3,804	-0.29%
2021/07/19	3	780.67	1	757.00	773.00	2	3,759	0.05%
2021/07/16	10	770.60	7.1	771.62	754.00	2.9	3,760	0.08%
2021/07/15	29	750.14	6	764.33	768.00	23	3,722	0.62%
2021/07/14	13	732.23	2.5	736.40	740.00	10.5	3,656	0.29%
2021/07/13	3.1	728.19	6.1	724.35	739.00	-3	3,640	-0.08%
2021/07/12	0	0.00	2	634.00	672.00	-2	3,544	-0.06%
2021/07/09	2	610.05	1	619.00	611.00	1	3,524	0.03%
2021/07/08	1	630.00	0	0.00	630.00	1	3,561	0.03%
2021/07/07	1	639.00	0	0.00	631.00	1	3,607	0.03%
2021/07/06	1	638.00	1	646.00	640.00	0	3,691	0.00%
2021/07/05	3	651.00	2	651.50	660.00	1	3,765	0.03%
2021/07/02	1	611.00	1	624.00	632.00	0	3,784	0.00%
2021/06/29	1.1	639.10	1	639.00	624.00	0.1	3,955	0.00%
2021/06/28	2	619.77	1	620.00	639.00	1	4,023	0.03%
2021/06/23	0.1	626.00	0	0.00	639.00	0.1	4,489	0.00%
2021/06/21	0	661.70	0	0.00	651.00	0	4,574	0.00%
2021/06/18	0	681.00	0	0.00	671.00	0	4,639	0.00%
2021/06/15	1	681.00	1	689.00	694.00	0	4,953	0.00%
2021/06/10	1.1	670.44	0	0.00	663.00	1.1	5,129	0.02%
2021/06/04	0	0.00	10	691.00	691.00	-10	5,394	-0.19%
2021/06/03	1	709.00	1	715.00	720.00	0	5,445	0.00%
2021/06/01	3	713.67	0	0.00	713.00	3	5,559	0.05%
2021/05/31	4	726.00	2	728.00	716.00	2	5,591	0.04%
2021/05/28	1	700.00	0	0.00	695.00	1	5,615	0.02%
2021/05/26	1	712.00	0	0.00	696.00	1	5,707	0.02%
2021/05/25	1	655.00	2	674.50	690.00	-1	5,688	-0.02%
2021/05/24	0.5	634.00	3	614.33	634.00	-2.5	5,642	-0.04%
2021/05/21	6	602.17	2	600.00	603.00	4	5,628	0.07%
2021/05/19	2	570.00	2	582.50	575.00	0	5,660	0.00%
2021/05/18	5	556.60	5	562.00	569.00	0	5,717	0.00%
2021/05/17	1	517.00	22	519.18	518.00	-21	5,778	-0.36%
2021/05/14	2	584.00	3	607.33	573.00	-1	5,769	-0.02%
2021/05/13	1	606.00	1	635.00	592.00	0	5,787	0.00%
2021/05/12	11	615.82	6	626.83	626.00	5	5,816	0.09%
2021/05/11	4	622.25	2	616.50	600.00	2	5,804	0.03%
2021/05/10	2	669.00	4	663.50	664.00	-2	5,907	-0.03%
2021/05/07	5	646.20	6	643.17	656.00	-1	6,009	-0.02%
2021/05/06	2	600.00	0	0.00	609.00	2	6,149	0.03%
2021/05/05	2	636.50	0	0.00	614.00	2	6,228	0.03%
2021/05/04	4	647.75	5	646.40	639.00	-1	6,308	-0.02%
2021/05/03	4	738.00	0	0.00	699.00	4	6,363	0.06%
2021/04/29	3	786.33	6.1	791.72	776.00	-3.1	6,483	-0.05%
2021/04/28	2	756.50	2	754.50	752.00	0	6,534	0.00%
2021/04/27	1	738.00	1	745.00	743.00	0	6,618	0.00%
2021/04/22	3	760.67	4	761.00	726.00	-1	6,844	-0.01%
2021/04/21	5.2	710.00	7	716.43	725.00	-1.8	6,931	-0.03%
2021/04/20	11	721.27	10	727.10	715.00	1	6,989	0.01%
2021/04/19	0.1	722.00	4	722.00	721.00	-3.9	7,033	-0.06%
2021/04/16	5	748.60	11	756.82	731.00	-6	7,048	-0.09%
2021/04/15	1.1	761.82	1	767.00	750.00	0.1	7,108	0.00%
2021/04/14	3	746.00	6.1	744.11	756.00	-3.1	7,234	-0.04%
2021/04/13	5	772.00	3	773.67	736.00	2	7,384	0.03%
2021/04/12	1	750.00	3	777.67	750.00	-2	7,378	-0.03%
2021/04/09	2	829.50	0	0.00	792.00	2	7,328	0.03%
2021/04/08	3	880.67	2	874.00	880.00	1	7,242	0.01%
2021/04/07	1	888.00	1	876.00	872.00	0	7,215	0.00%
2021/04/06	2.1	925.37	8	902.13	886.00	-6	7,193	-0.08%
2021/04/01	4	883.00	2	886.00	879.00	2	7,169	0.03%
2021/03/31	4	881.00	2	872.00	870.00	2	7,138	0.03%
2021/03/30	30	907.63	34	911.32	905.00	-4	7,063	-0.06%
2021/03/29	6	871.33	7	870.43	889.00	-1	6,964	-0.01%
2021/03/26	4	844.00	9	843.95	872.00	-5	6,769	-0.07%
2021/03/25	1	797.00	2	790.50	793.00	-1	6,581	-0.02%
2021/03/24	9	771.44	9	775.56	777.00	0	6,527	0.00%
2021/03/23	6	777.67	3	787.67	774.00	3	6,484	0.05%
2021/03/22	4	785.50	4	787.75	766.00	0	6,448	0.00%
2021/03/19	4	797.00	0	0.00	780.00	4	6,378	0.06%
2021/03/18	3	842.00	1	821.00	818.00	2	6,278	0.03%
2021/03/17	5	810.47	7	816.29	847.00	-2	6,144	-0.03%
2021/03/16	14	783.00	0	0.00	770.00	14	5,955	0.24%
2021/03/15	14	787.21	8	805.25	778.00	6	5,936	0.10%
2021/03/12	3	786.00	8	778.13	781.00	-5	5,865	-0.09%
2021/03/11	3	718.33	3.3	735.24	743.00	-0.3	5,754	-0.01%
2021/03/10	2	692.00	5	683.60	676.00	-3	5,705	-0.05%
2021/03/09	2	658.00	2	673.00	673.00	0	5,667	0.00%
2021/03/08	2	680.50	6	667.00	654.00	-4	5,646	-0.07%
2021/03/05	8	632.50	5	645.00	653.00	3	5,621	0.05%
2021/03/03	3	645.67	6	633.33	648.00	-3	5,672	-0.05%
2021/03/02	15	683.07	13	683.77	646.00	2	5,630	0.04%
2021/02/26	3	663.67	1	684.00	662.00	2	5,618	0.04%
2021/02/25	0	0.00	1	704.00	704.00	-1	5,615	-0.02%
2021/02/24	1.1	749.00	2	724.50	707.00	-0.9	5,727	-0.02%
2021/02/23	4	746.25	6	746.00	742.00	-2	5,844	-0.03%
2021/02/22	4	775.75	2	773.00	760.00	2	5,942	0.03%
2021/02/19	7.1	768.41	3	768.00	750.00	4.1	5,908	0.07%
2021/02/18	5.1	788.82	3.2	777.43	770.00	1.9	5,889	0.03%
2021/02/17	7	726.29	6	729.83	747.00	1	5,819	0.02%
2021/02/05	10	697.40	1	708.00	686.00	9	5,745	0.16%
2021/02/04	1	702.00	2	683.00	694.00	-1	5,759	-0.02%
2021/02/03	3	692.67	6	704.67	694.00	-3	5,733	-0.05%
2021/02/02	7	683.29	8	689.38	698.00	-1	5,688	-0.02%
2021/02/01	5	650.00	5	665.20	658.00	0	5,639	0.00%
2021/01/29	3	688.33	3	696.35	669.00	0	5,574	0.00%
2021/01/28	13	726.07	19	711.95	681.00	-6	5,451	-0.11%
2021/01/27	7	683.43	7	701.29	724.00	0	5,249	0.00%
2021/01/26	3	695.33	3	692.67	659.00	0	5,115	0.00%
2021/01/25	2	729.50	5	717.40	703.00	-3	4,995	-0.06%
2021/01/22	4	721.25	2	741.00	750.00	2	4,872	0.04%
2021/01/21	16	654.75	10	647.90	682.00	6	4,712	0.13%
2021/01/20	5.2	612.39	16	606.88	620.00	-10.8	4,559	-0.24%
2021/01/19	3	628.33	4.2	635.38	625.00	-1.2	4,498	-0.03%
2021/01/18	4	623.25	3	624.33	629.00	1	4,433	0.02%
2021/01/15	6	645.67	15	631.53	612.00	-9	4,334	-0.21%
2021/01/14	12	623.25	11	626.27	638.00	1	4,174	0.02%
2021/01/13	3	556.00	10	568.90	583.00	-7	4,006	-0.17%
2021/01/12	6	540.67	5.1	541.24	530.00	0.9	3,913	0.02%
2021/01/11	10	530.60	6	517.50	530.00	4	3,853	0.10%
2021/01/08	9.2	519.96	9.1	509.05	497.50	0.1	3,790	0.00%
2021/01/07	13	478.15	3	483.50	495.00	10	3,705	0.27%
2021/01/06	15	473.03	22	476.91	479.50	-7	3,575	-0.20%
2021/01/05	19	442.76	2	440.00	437.00	17	3,391	0.50%
2021/01/04	1	450.00	4	440.38	432.00	-3	3,375	-0.09%
2020/12/31	6	423.92	9	429.00	425.50	-3	3,388	-0.09%
2020/12/30	8	430.94	5	428.30	432.00	3	3,403	0.09%
2020/12/29	3	424.50	4	421.63	424.00	-1	3,400	-0.03%
2020/12/28	14	424.64	5	426.10	427.50	9	3,397	0.26%
2020/12/25	6	402.83	6	402.67	405.00	0	3,351	0.00%
2020/12/24	5	391.50	5	396.50	393.00	0	3,351	0.00%
2020/12/23	3	392.50	2	396.25	399.50	1	3,389	0.03%
2020/12/22	2	392.75	2	384.75	379.50	0	3,453	0.00%
2020/12/21	0	0.00	1	387.00	390.50	-1	3,498	-0.03%
2020/12/18	4	406.88	4	403.13	390.50	0	3,574	0.00%
2020/12/17	5	401.00	5	401.20	397.50	0	3,627	0.00%
2020/12/16	1	417.00	1	410.00	407.50	0	3,731	0.00%
2020/12/15	2	392.50	1	395.00	389.50	1	3,794	0.03%
2020/12/14	1	411.00	1	401.00	397.50	0	3,829	0.00%
2020/12/11	1	412.00	1	420.50	409.00	0	3,941	0.00%
2020/12/09	3	439.67	4	434.50	425.00	-1	4,058	-0.02%
2020/12/08	2	430.00	1	412.00	430.00	1	4,043	0.02%
2020/12/07	7	413.64	7	413.00	413.50	0	4,044	0.00%
2020/12/04	10	413.90	0	0.00	408.00	10	4,049	0.25%
2020/12/03	2	425.00	1	415.00	416.00	1	4,058	0.02%
2020/12/02	5	420.00	6	428.75	429.00	-1	4,060	-0.02%
2020/12/01	1	462.50	0	0.00	426.00	1	4,052	0.02%
2020/11/30	4	450.13	16	451.28	456.00	-12	4,005	-0.30%
2020/11/27	9	434.17	8	432.94	436.00	1	3,909	0.03%
2020/11/25	10	422.85	8	412.81	412.00	2	3,879	0.05%
2020/11/24	0	0.00	1	425.50	423.00	-1	3,898	-0.03%
2020/11/23	10	443.70	8	442.44	430.50	2	3,863	0.05%
2020/11/20	11	419.41	6	415.00	430.00	5	3,732	0.13%
2020/11/19	6	381.25	8	384.13	392.50	-2	3,611	-0.06%
2020/11/18	2	366.50	1	366.00	370.50	1	3,550	0.03%
2020/11/17	1	371.00	0	0.00	358.00	1	3,563	0.03%
2020/11/16	0	0.00	2	363.75	371.50	-2	3,583	-0.06%
2020/11/13	3	354.00	1	337.50	356.50	2	3,617	0.06%
2020/11/12	9	359.83	4	358.63	345.00	5	3,616	0.14%
2020/11/11	1	345.00	0	0.00	340.50	1	3,598	0.03%
2020/11/10	2	338.00	0	0.00	331.50	2	3,596	0.06%
2020/11/09	3	342.67	14	352.00	358.50	-11	3,548	-0.31%
2020/11/06	4	332.63	7	333.14	326.00	-3	3,483	-0.09%
2020/11/05	1	323.50	1	318.00	315.00	0	3,456	0.00%
2020/11/02	1	297.50	0	0.00	298.50	1	3,539	0.03%
2020/10/30	1	310.00	0	0.00	301.00	1	3,570	0.03%
2020/10/29	2	304.25	2	310.00	310.50	0	3,620	0.00%
2020/10/27	1	296.00	1	316.00	314.50	0	3,754	0.00%
2020/10/23	1	315.00	1	316.50	317.00	0	3,915	0.00%
2020/10/21	1	319.50	1	316.50	315.50	0	4,024	0.00%
2020/10/20	0	0.00	1	314.00	315.50	-1	4,069	-0.02%
2020/10/19	1	314.00	0	0.00	317.50	1	4,122	0.02%
2020/10/16	2	312.25	2	309.00	310.00	0	4,180	0.00%
2020/10/15	0	0.00	2	319.75	323.00	-2	4,264	-0.05%
2020/10/14	2	331.00	1	322.50	324.00	1	4,365	0.02%
2020/10/12	1	343.00	0	0.00	331.00	1	4,528	0.02%
2020/10/08	4	346.13	5	346.00	337.50	-1	4,608	-0.02%
2020/10/07	3	338.33	1	340.00	341.00	2	4,665	0.04%
2020/10/06	10	339.00	1	340.00	332.00	9	4,726	0.19%
2020/10/05	2	333.00	2	332.25	335.00	0	4,736	0.00%
2020/09/29	2	331.50	2	329.50	321.50	0	4,685	0.00%
2020/09/28	1	327.00	2	327.25	327.00	-1	4,649	-0.02%
2020/09/25	3	335.50	4	332.00	333.50	-1	4,594	-0.02%
2020/09/24	1	354.50	0	0.00	342.00	1	4,515	0.02%
2020/09/23	3	370.00	4	370.38	360.00	-1	4,459	-0.02%
2020/09/21	6	387.00	16	389.13	385.00	-10	4,312	-0.23%
2020/09/18	5	368.90	5	370.80	375.00	0	4,200	0.00%
2020/09/17	1	362.00	1	365.00	354.50	0	4,108	0.00%
2020/09/16	9	357.00	9	359.50	354.00	0	4,166	0.00%
2020/09/15	1	337.00	1	339.00	342.50	0	4,139	0.00%
2020/09/14	11	346.82	10	346.50	352.00	1	4,083	0.02%
2020/09/11	0	0.00	1	321.50	326.00	-1	3,975	-0.03%
2020/09/10	1	317.00	1	315.00	315.00	0	3,934	0.00%
2020/09/09	1	323.50	3	325.50	325.00	-2	3,892	-0.05%
2020/09/08	4	323.50	3	324.67	317.00	1	3,867	0.03%
2020/09/07	1	332.00	0	0.00	312.00	1	3,822	0.03%
2020/09/04	1	324.50	1	326.50	323.50	0	3,791	0.00%
2020/09/03	1	314.50	0	0.00	316.00	1	3,744	0.03%
2020/09/02	2	325.75	2	318.50	314.00	0	3,715	0.00%
2020/09/01	1	325.50	0	0.00	320.00	1	3,701	0.03%
2020/08/31	0	0.00	1	320.00	316.00	-1	3,770	-0.03%
2020/08/28	2	328.75	1	299.50	324.50	1	3,975	0.03%
2020/08/27	1	320.50	2	308.00	308.00	-1	4,101	-0.02%
2020/08/25	2	326.50	3	331.33	329.50	-1	4,121	-0.02%
2020/08/24	17	339.88	6	341.33	336.00	11	4,121	0.27%
2020/08/21	5	312.60	6	319.83	326.00	-1	4,064	-0.02%
2020/08/20	2	308.75	3	307.17	296.50	-1	4,046	-0.02%
2020/08/19	11	327.32	12	328.04	327.50	-1	3,998	-0.03%
2020/08/18	2	333.00	11	333.95	332.00	-9	3,930	-0.23%
2020/08/17	9.1	375.10	5	379.20	368.50	4.1	3,923	0.10%
2020/08/14	10	385.20	10	382.90	396.00	0	3,926	0.00%
2020/08/13	3	394.33	3	390.00	390.00	0	3,901	0.00%
2020/08/12	3	395.67	1	405.00	385.50	2	3,925	0.05%
2020/08/11	7	411.43	7	413.14	392.00	0	3,918	0.00%
2020/08/10	6	446.92	9	443.00	436.50	-3	3,890	-0.08%
2020/08/07	9	470.06	6	461.00	442.50	3	3,908	0.08%
2020/08/06	9	462.94	11	461.95	452.50	-2	3,889	-0.05%
2020/08/05	6	444.75	8	444.19	451.00	-2	3,848	-0.05%
2020/08/04	20	444.23	17	442.76	436.50	3	3,860	0.08%
2020/08/03	26	448.56	27	449.20	434.00	-1	3,870	-0.03%
2020/07/31	19	442.95	14	445.04	444.50	5	3,846	0.13%
2020/07/30	21	433.76	12	431.21	436.50	9	3,767	0.24%
2020/07/29	11	370.68	11	373.05	410.50	0	3,650	0.00%
2020/07/28	2	397.50	22	397.39	373.50	-20	3,960	-0.51%
2020/07/27	2.1	403.62	19	394.42	409.00	-16.9	4,160	-0.41%
2020/07/24	5	408.10	5	412.10	405.00	0	4,314	0.00%
2020/07/23	8	432.06	9	425.72	421.50	-1	4,535	-0.02%
2020/07/22	3	422.50	5	422.30	426.50	-2	4,728	-0.04%
2020/07/21	8	405.50	13	408.12	409.00	-5	4,850	-0.10%
2020/07/20	23.1	381.11	2	375.50	383.00	21.1	4,981	0.42%
2020/07/17	5.1	385.45	0	0.00	372.50	5.1	5,000	0.10%
2020/07/16	10	401.40	2	396.50	413.50	8	4,993	0.16%
2020/07/15	3.1	402.13	15	406.03	394.50	-11.9	4,923	-0.24%
2020/07/14	2	474.75	2	487.25	436.50	0	4,931	0.00%
2020/07/13	11	438.05	2	478.25	485.00	9	4,890	0.18%
2020/07/07	0	0.00	0	495.00	495.00	0	5,062	0.00%
2020/07/06	0.1	550.00	0	0.00	550.00	0.1	5,140	0.00%
2020/07/03	0.2	506.00	2	477.00	507.00	-1.8	5,240	-0.03%
2020/07/01	0.2	420.50	0	0.00	420.00	0.2	5,353	0.00%
2020/06/30	0.2	404.50	0	0.00	404.50	0.2	5,367	0.00%
2020/06/29	0	0.00	1	475.92	449.00	-1	5,387	-0.02%
2020/06/24	1	470.00	0	0.00	498.50	1	5,415	0.02%
2020/06/23	4	448.50	3	446.00	453.50	1	5,529	0.02%
2020/06/22	1	407.50	1	400.50	412.50	0	5,502	0.00%
2020/06/16	0	0.00	1	303.50	308.00	-1	5,611	-0.02%
2020/06/15	1	316.00	0	0.00	303.00	1	5,644	0.02%
2020/06/11	0	0.00	1	300.50	280.00	-1	5,791	-0.02%
2020/06/10	1	288.50	0	0.00	291.00	1	5,875	0.02%
2020/06/05	1	277.50	0	0.00	271.50	1	6,129	0.02%
2020/06/04	8	292.37	7	292.29	286.50	1	6,105	0.02%
2020/06/03	8	265.00	19	269.37	273.50	-11	5,949	-0.18%
2020/06/02	2	245.25	1	246.00	249.00	1	5,800	0.02%
2020/06/01	1	218.00	6	222.33	226.50	-5	5,834	-0.09%
2020/05/28	2	212.00	1	204.00	215.00	1	5,847	0.02%
2020/05/27	1	209.50	1	208.50	205.50	0	5,907	0.00%
2020/05/26	1	208.00	1	214.50	207.00	0	5,975	0.00%
2020/05/25	7	210.93	3	213.00	214.00	4	6,207	0.06%
2020/05/21	1	217.00	1	215.00	215.00	0	6,264	0.00%
2020/05/20	4	220.38	5	218.10	216.50	-1	6,313	-0.02%
2020/05/19	4	223.25	2	226.25	216.00	2	6,431	0.03%
2020/05/18	3	239.67	7	233.76	223.00	-4	6,386	-0.06%
2020/05/15	4	236.01	3	234.67	238.00	1	6,413	0.02%
2020/05/14	2	224.00	5	224.30	226.00	-3	6,430	-0.05%
2020/05/13	3	219.50	2	216.75	219.50	1	6,444	0.02%
2020/05/12	2	209.25	3	210.00	212.00	-1	6,472	-0.02%
2020/05/11	2	202.50	1	203.50	207.50	1	6,477	0.02%
2020/05/08	4	235.95	8	234.25	197.00	-4	6,490	-0.06%
2020/05/07	8	211.31	3	212.50	218.50	5	6,493	0.08%
2020/05/06	3	200.33	3	202.17	199.00	0	6,513	0.00%
2020/05/05	1	195.50	2	196.00	194.00	-1	6,543	-0.02%
2020/05/04	25	201.00	20	201.53	195.00	5	6,577	0.08%
2020/04/30	12	187.63	18	186.94	195.00	-6	6,222	-0.10%
2020/04/29	19	172.39	17	173.29	177.50	2	6,001	0.03%
2020/04/28	24	167.83	24	166.15	167.50	0	5,858	0.00%
2020/04/27	23	152.83	19	155.53	159.50	4	5,622	0.07%
2020/04/24	10	142.30	15	143.07	145.00	-5	5,461	-0.09%
2020/04/23	17	132.00	17	131.85	134.00	0	5,351	0.00%
2020/04/22	12	122.38	16	125.03	129.50	-4	5,160	-0.08%
2020/04/21	5	120.40	7	120.00	118.00	-2	5,121	-0.04%
2020/04/20	0	0.00	1	124.00	124.00	-1	5,082	-0.02%
2020/04/17	16	124.44	27	124.59	126.00	-11	5,033	-0.22%
2020/04/16	24	120.46	7	120.50	121.50	17	4,954	0.34%
2020/04/15	18	119.42	24	118.67	116.00	-6	4,911	-0.12%
2020/04/14	18	111.58	9	112.89	114.00	9	4,824	0.19%
2020/04/13	1	104.00	15	105.04	104.00	-14	4,782	-0.29%
2020/04/10	2	102.00	7	101.79	97.70	-5	4,690	-0.11%
2020/04/09	7	100.74	5	99.22	97.50	2	4,661	0.04%
2020/04/08	12	95.83	10	97.08	101.50	2	4,632	0.04%
2020/04/07	13	94.78	18	94.07	92.60	-5	4,535	-0.11%
2020/04/06	4	90.93	6	91.60	93.00	-2	4,479	-0.04%
2020/04/01	3	87.27	3	87.23	87.80	0	4,448	0.00%
2020/03/31	6	87.32	3	87.50	87.50	3	4,429	0.07%
2020/03/30	13	84.09	15	84.33	86.20	-2	4,410	-0.05%
2020/03/27	33	91.11	22	91.94	87.50	11	4,383	0.25%
2020/03/26	12	92.12	24	92.50	95.50	-12	4,267	-0.28%
2020/03/25	26	89.43	7	89.56	87.00	19	4,228	0.45%
2020/03/24	1	85.10	5	85.18	85.80	-4	4,153	-0.10%
2020/03/23	2	77.00	0	0.00	78.00	2	4,131	0.05%
2020/03/20	4	78.33	14	77.05	81.60	-10	4,129	-0.24%
2020/03/19	8	76.79	2	80.10	74.20	6	4,055	0.15%
2020/03/18	25	83.24	21	83.95	82.40	4	4,028	0.10%
2020/03/17	12	87.96	9	88.67	83.10	3	3,969	0.08%
2020/03/16	23	100.26	23	98.91	90.10	0	3,909	0.00%
2020/03/13	16	97.74	17	98.28	98.20	-1	3,824	-0.03%
2020/03/12	38	110.64	33	110.79	107.00	5	3,756	0.13%
2020/03/11	9	122.78	21	123.93	118.00	-12	3,677	-0.33%
2020/03/10	13	125.96	17	124.79	131.00	-4	3,706	-0.11%
2020/03/09	11	130.86	19	129.21	124.50	-8	3,694	-0.22%
2020/03/06	13	137.65	3	138.00	136.00	10	3,655	0.27%
2020/03/05	8	133.31	13	134.00	135.00	-5	3,624	-0.14%
2020/03/04	10	126.95	17	128.00	126.50	-7	3,567	-0.20%
2020/03/03	15	132.17	24	133.40	133.00	-9	3,506	-0.26%
2020/03/02	16	128.81	12	128.75	128.00	4	3,423	0.12%
2020/02/27	17	131.68	4	134.75	126.50	13	3,322	0.39%
2020/02/26	27	139.20	30	139.98	137.50	-3	3,207	-0.09%
2020/02/25	8	129.19	12	131.71	138.00	-4	2,929	-0.14%
2020/02/24	4	123.25	6	123.42	125.50	-2	2,808	-0.07%
2020/02/21	10	126.25	7	127.29	126.50	3	2,754	0.11%
2020/02/20	16	121.78	8	122.44	123.00	8	2,624	0.30%
2020/02/19	1	117.00	0	0.00	116.00	1	2,460	0.04%
2020/02/18	6	118.75	7	117.50	115.00	-1	2,434	-0.04%
2020/02/17	3	117.17	2	113.50	115.50	1	2,364	0.04%
2020/02/14	3	112.00	6	110.67	115.50	-3	2,307	-0.13%
2020/02/13	2	108.00	1	104.00	105.50	1	2,239	0.04%
2020/02/12	3	105.00	1	104.00	104.00	2	2,185	0.09%
2020/02/11	1	101.50	3	100.70	103.00	-2	2,146	-0.09%
2020/02/10	6	101.08	1	102.00	100.50	5	2,069	0.24%
2020/02/07	2	111.75	1	112.00	111.50	1	1,983	0.05%
2020/02/06	10	121.05	2	122.00	123.50	8	1,907	0.42%
2020/02/05	6	118.08	15	120.13	118.50	-9	1,842	-0.49%
2020/02/03	1	110.50	0.1	111.50	111.50	0.9	1,721	0.05%
2020/01/31	2	105.50	1	106.50	109.00	1	1,672	0.06%
2020/01/30	3	113.00	0	0.00	110.00	3	1,596	0.19%
2020/01/20	1	123.00	4	120.50	122.00	-3	1,545	-0.19%
2020/01/17	3	116.50	5	117.50	118.50	-2	1,446	-0.14%
2020/01/16	1	107.00	3	107.83	108.00	-2	1,328	-0.15%
2020/01/15	3	100.20	2	99.65	98.50	1	1,270	0.08%
2020/01/14	0	0.00	3	97.47	98.70	-3	1,158	-0.26%
2020/01/10	0	0.00	5	92.80	89.00	-5	1,090	-0.46%
2020/01/09	4	89.98	2	89.80	92.00	2	1,044	0.19%
2020/01/08	0	0.00	6	87.00	87.00	-6	1,002	-0.60%
2020/01/07	2	87.20	1	89.00	89.00	1	981	0.10%
2020/01/06	0	0.00	1	85.50	86.40	-1	954	-0.10%
2020/01/03	1	85.00	0	0.00	85.80	1	942	0.11%
2019/12/31	4	89.20	0	0.00	87.10	4	865	0.46%
2019/12/30	1	84.90	0	0.00	87.90	1	853	0.12%
2019/12/26	1	86.60	0	0.00	87.00	1	807	0.12%
2019/12/25	1	88.10	0	0.00	87.20	1	794	0.13%
2019/12/24	1	83.70	2	86.85	87.90	-1	770	-0.13%
2019/12/23	0	0.00	2	84.00	82.00	-2	747	-0.27%
2019/12/20	5	83.66	1	83.70	83.70	4	729	0.55%
2019/12/19	0	0.00	1	89.90	88.70	-1	686	-0.15%
2019/12/18	1	90.30	0	0.00	89.90	1	684	0.15%
2019/12/17	2	88.90	2	91.75	91.50	0	665	0.00%
2019/12/16	2	83.80	2	85.55	84.80	0	633	0.00%
2019/12/13	2	83.15	0	0.00	82.90	2	617	0.32%
2019/12/11	0	0.00	4	84.00	84.40	-4	577	-0.69%
2019/12/10	1	80.20	0	0.00	79.40	1	545	0.18%
2019/12/09	1	81.00	0	0.00	80.20	1	527	0.19%
2019/12/06	4	82.00	0.1	79.10	79.50	3.9	504	0.76%
2019/12/05	0	0.00	1	75.00	75.10	-1	469	-0.21%
2019/12/03	1	61.80	1	64.20	64.20	0	263	0.00%
2019/12/02	1	54.90	3	58.40	58.40	-2	206	-0.97%
2019/11/29	0	0.00	5	53.10	53.10	-5	164	-3.03%
2019/11/25	1	46.20	0	0.00	45.70	1	139	0.72%
2019/11/21	2	45.33	0	0.00	45.40	2	141	1.42%
2019/11/19	0	0.00	3	46.37	46.50	-3	139	-2.15%
2019/11/04	0	0.00	1	46.70	46.60	-1	157	-0.63%
2019/10/28	1	46.55	0	0.00	46.50	1	155	0.64%
2019/10/25	1	47.65	0	0.00	47.45	1	154	0.65%
2019/10/23	1	47.90	1	47.50	47.40	0	152	0.00%
2019/10/17	0	0.00	2	49.10	48.40	-2	149	-1.34%
2019/10/15	0	0.00	1	46.10	46.05	-1	141	-0.71%
2019/10/09	1	45.75	0	0.00	45.70	1	140	0.71%
2019/10/04	3	47.90	0	0.00	47.35	3	138	2.17%
2019/10/01	0	0.00	1	47.00	46.05	-1	131	-0.76%
2019/09/27	1	45.10	0	0.00	45.50	1	131	0.76%
2019/09/26	1	46.20	0	0.00	46.50	1	131	0.76%
2019/09/24	0	0.00	1	49.00	47.00	-1	125	-0.79%
2019/09/23	0	0.00	1	46.40	46.40	-1	98	-1.02%
2019/09/20	1	42.15	0	0.00	42.20	1	82	1.21%
2019/08/27	1	41.35	1	40.55	40.65	0	90	0.00%
2019/08/23	0	0.00	1	42.50	42.25	-1	88	-1.13%
2019/08/22	2	43.25	0	0.00	42.90	2	88	2.26%
2019/08/21	0	0.00	1	42.30	42.25	-1	87	-1.14%
2019/08/20	2	43.50	1	43.90	43.00	1	86	1.16%
2019/08/19	2	40.88	0	0.00	42.50	2	75	2.64%
2019/07/19	0	0.00	1	40.00	40.00	-1	147	-0.68%
2019/06/28	1	38.80	0	0.00	38.50	1	165	0.60%
2019/06/27	1	38.50	0	0.00	38.45	1	165	0.60%
2019/06/21	0	0.00	2	36.83	37.15	-2	148	-1.35%
2019/06/20	0	0.00	1	37.50	36.95	-1	153	-0.65%
2019/06/17	0	0.00	1	36.25	36.30	-1	152	-0.65%
2019/05/21	1	36.60	0	0.00	36.70	1	177	0.56%
2019/05/17	1	36.40	0	0.00	37.15	1	187	0.53%
2019/05/16	1	35.80	0	0.00	36.40	1	185	0.54%
2019/05/15	5	34.54	1	34.05	34.80	4	193	2.07%
2019/05/09	0	0.00	1	40.40	40.50	-1	166	-0.60%
2019/04/30	1	42.45	0	0.00	41.95	1	194	0.51%
2019/04/18	0	0.00	3	43.80	44.50	-3	271	-1.11%
2019/04/17	1	43.85	0	0.00	44.50	1	271	0.37%
2019/04/10	1	44.30	0	0.00	44.45	1	272	0.37%
2019/04/09	1	44.40	0	0.00	44.75	1	270	0.37%
2019/03/29	1	44.00	0	0.00	44.00	1	273	0.37%
2019/03/25	2	44.60	0	0.00	44.55	2	276	0.72%
2019/03/22	2	45.28	0	0.00	45.50	2	276	0.72%
2019/03/21	2	44.05	0	0.00	44.30	2	271	0.74%
2019/03/13	0	0.00	1	45.00	45.00	-1	267	-0.37%
2019/03/07	1	47.80	0	0.00	47.35	1	280	0.36%
2019/02/15	2	47.85	0	0.00	47.50	2	282	0.71%
2019/02/14	0	0.00	1	51.10	50.50	-1	272	-0.37%
2019/02/13	1	51.30	0	0.00	51.00	1	268	0.37%
2019/01/28	1	50.00	0	0.00	49.35	1	252	0.40%
2019/01/25	1	50.40	0	0.00	50.00	1	257	0.39%
2019/01/24	1	50.00	0	0.00	50.10	1	257	0.39%
2019/01/22	1	51.00	0	0.00	50.60	1	257	0.39%
2019/01/21	2	51.70	0	0.00	52.20	2	247	0.81%
2019/01/18	2	50.10	0	0.00	49.50	2	229	0.87%
2019/01/17	0	0.00	12	49.50	49.50	-12	188	-6.37%
2019/01/16	0	0.00	2	44.55	45.00	-2	179	-1.11%
2019/01/09	2	43.00	0	0.00	43.30	2	190	1.05%
2019/01/07	1	43.10	0	0.00	42.65	1	193	0.52%
2018/12/14	0	0.00	1	47.70	47.70	-1	249	-0.40%
2018/12/04	1	51.80	0	0.00	51.70	1	273	0.37%
2018/12/03	1	51.40	0	0.00	52.40	1	277	0.36%
2018/11/30	0	0.00	1	50.50	49.85	-1	273	-0.36%
2018/11/21	0	0.00	1	46.00	46.20	-1	273	-0.37%
2018/11/19	0	0.00	1	46.40	46.70	-1	275	-0.36%
2018/11/08	1	44.00	0	0.00	44.40	1	314	0.32%
2018/11/07	1	42.00	0	0.00	42.60	1	311	0.32%
2018/11/06	1	41.40	0	0.00	41.25	1	312	0.32%
2018/11/02	1	45.25	0	0.00	45.20	1	307	0.33%
2018/11/01	1	45.00	0	0.00	44.70	1	299	0.33%
2018/10/31	3	43.45	0	0.00	44.80	3	296	1.01%
2018/10/30	1	41.20	0	0.00	41.95	1	291	0.34%
2018/10/26	1	40.90	0	0.00	40.30	1	286	0.35%
2018/10/22	0	0.00	1	43.75	43.55	-1	269	-0.37%
2018/10/19	0	0.00	1	41.30	41.35	-1	264	-0.38%
2018/10/17	1	44.65	1	43.50	43.50	0	257	0.00%
2018/10/16	2	45.10	0	0.00	44.90	2	252	0.79%
2018/10/15	2	43.80	2	44.25	45.35	0	248	0.00%
2018/10/12	4	42.39	1	43.50	43.95	3	244	1.22%
2018/10/11	0	0.00	7	43.00	42.90	-7	238	-2.94%
2018/10/08	0	0.00	0.1	49.00	49.00	-0.1	227	-0.07%
2018/10/03	1	54.90	0.3	52.60	52.80	0.7	208	0.34%
2018/10/02	2	54.50	2	55.20	55.30	0	201	0.00%
2018/10/01	2	54.05	2	53.70	53.70	0	201	0.00%
2018/09/28	0	0.00	3	55.70	54.00	-3	201	-1.49%
2018/09/26	0	0.00	1	57.80	58.00	-1	200	-0.50%
2018/09/25	0	0.00	1	58.50	58.50	-1	200	-0.50%
2018/09/19	0	0.00	1	59.90	59.70	-1	196	-0.51%
2018/09/14	1	59.40	1	59.50	59.50	0	192	0.00%
2018/09/13	1	60.00	2	58.50	58.60	-1	191	-0.52%
2018/09/10	1	59.20	0	0.00	58.00	1	190	0.52%
2018/09/07	1	61.50	0	0.00	61.10	1	184	0.54%
2018/09/06	1	64.00	0	0.00	66.50	1	180	0.55%
2018/08/30	1	68.60	1	68.50	68.80	0	190	0.00%
2018/08/28	1	67.00	0	0.00	66.50	1	192	0.52%
2018/08/24	0	0.00	1	68.00	68.10	-1	203	-0.49%
2018/08/23	1	68.60	0	0.00	68.60	1	209	0.48%
2018/08/22	1	69.20	2	68.95	69.20	-1	215	-0.46%
2018/08/21	1	67.80	0	0.00	67.60	1	222	0.45%
2018/08/20	1	65.70	0	0.00	65.40	1	220	0.45%
2018/08/17	1	69.00	0	0.00	68.00	1	212	0.47%
2018/08/16	0	0.00	1	68.00	68.90	-1	208	-0.48%
2018/08/15	1	74.60	0	0.00	73.00	1	201	0.50%
2018/08/10	1	83.10	0	0.00	82.00	1	227	0.44%
2018/08/01	0	0.00	1	83.50	83.50	-1	307	-0.33%
2018/07/20	0	0.00	1	85.50	85.20	-1	351	-0.28%
2018/07/18	2	86.60	1	85.90	85.90	1	376	0.27%
2018/07/04	0	0.00	1	84.60	85.00	-1	501	-0.20%
2018/06/22	0	0.00	1	87.90	87.90	-1	624	-0.16%
2018/06/20	0	0.00	2	88.20	88.20	-2	721	-0.28%
2018/06/14	0	0.00	1	89.00	89.90	-1	894	-0.11%
2018/06/13	2	90.15	1	89.10	89.50	1	1,005	0.10%
2018/06/12	0	0.00	1	87.60	88.70	-1	1,082	-0.09%
2018/06/08	1	89.20	2	88.00	88.00	-1	1,147	-0.09%
2018/06/06	1	88.00	0	0.00	88.50	1	1,213	0.08%
2018/06/05	0	0.00	1	88.70	88.00	-1	1,314	-0.08%
2018/05/30	1	89.90	0	0.00	90.10	1	1,472	0.07%
2018/05/29	1	87.50	0	0.00	87.10	1	1,472	0.07%
2018/05/28	1	91.20	1	90.90	90.60	0	1,471	0.00%
2018/05/25	2	90.25	1	89.90	89.90	1	1,485	0.07%
2018/05/23	0	0.00	2	90.30	89.90	-2	1,527	-0.13%
2018/05/22	2	91.60	1	90.20	90.00	1	1,525	0.07%
2018/05/21	1	92.40	2	91.40	90.80	-1	1,528	-0.07%
2018/05/18	0	0.00	2	87.30	88.10	-2	1,505	-0.13%
2018/05/17	2	88.00	2	87.00	88.10	0	1,508	0.00%
2018/05/15	1	87.00	3	86.63	87.50	-2	1,513	-0.13%
2018/05/14	4	86.65	0	0.00	86.00	4	1,530	0.26%
2018/05/11	1	84.00	0	0.00	83.00	1	1,528	0.07%
2018/05/10	2	78.95	2	85.00	84.90	0	1,534	0.00%
2018/05/09	0	0.00	6	78.40	77.30	-6	1,576	-0.38%
2018/04/26	0	0.00	4	81.80	79.00	-4	1,562	-0.26%
2018/04/25	4	81.65	0	0.00	82.50	4	1,557	0.26%
2018/04/24	0	0.00	5	81.10	79.20	-5	1,545	-0.32%
2018/04/20	0	0.00	2	84.70	85.00	-2	1,534	-0.13%
2018/04/18	1	91.00	1	87.70	87.70	0	1,528	0.00%
2018/04/17	3	85.73	2	89.50	90.00	1	1,518	0.07%
2018/04/16	1	89.30	0	0.00	88.00	1	1,494	0.07%
2018/04/12	1	94.70	1	90.20	90.90	0	1,512	0.00%
2018/04/11	5	92.50	3	89.87	93.10	2	1,512	0.13%
2018/04/10	1	99.20	1	97.20	97.20	0	1,507	0.00%
2018/04/09	3	99.20	1	99.00	98.00	2	1,507	0.13%
2018/04/03	1	102.00	1	102.50	102.50	0	1,503	0.00%
2018/04/02	1	103.00	1	104.00	104.00	0	1,527	0.00%
2018/03/31	2	100.50	7	101.07	100.50	-5	1,528	-0.33%
2018/03/30	27	104.72	27	106.91	102.00	0	1,542	0.00%
2018/03/29	1	102.00	0	0.00	106.00	1	1,547	0.06%
2018/03/28	1	100.00	2	103.50	103.00	-1	1,571	-0.06%
2018/03/27	12	103.46	10	105.15	102.00	2	1,577	0.13%
2018/03/26	2	99.80	1	101.00	102.50	1	1,626	0.06%
2018/03/23	3	97.80	4	100.03	97.80	-1	1,592	-0.06%
2018/03/22	13	111.65	4	107.38	105.00	9	1,547	0.58%
2018/03/21	8	120.13	11	118.45	116.50	-3	1,499	-0.20%
2018/03/20	6	118.00	0	0.00	117.00	6	1,455	0.41%
2018/03/19	3	118.17	4	122.00	118.00	-1	1,420	-0.07%
2018/03/16	3	112.17	2	113.50	117.50	1	1,322	0.08%
2018/03/15	4	108.25	14	108.68	107.00	-10	1,255	-0.80%
2018/03/14	2	103.50	0	0.00	102.00	2	1,223	0.16%
2018/03/13	2	108.25	0	0.00	103.00	2	1,229	0.16%
2018/03/12	0	0.00	1	104.50	101.50	-1	1,192	-0.08%
2018/03/09	15	103.27	2	101.25	101.50	13	1,174	1.11%
2018/03/08	4	108.13	2	107.00	108.50	2	1,083	0.18%
2018/03/07	0	0.00	10	100.28	99.00	-10	1,046	-0.96%
2018/03/06	9	98.07	5	100.20	101.50	4	995	0.40%
2018/03/01	1	94.00	0	0.00	93.50	1	912	0.11%
2018/02/26	0	0.00	2	96.30	96.00	-2	903	-0.22%
2018/02/08	0	0.00	10	82.50	82.50	-10	851	-1.17%
2018/02/06	1	84.10	2	84.70	84.50	-1	838	-0.12%
2018/02/05	1	90.00	0	0.00	90.40	1	825	0.12%
2018/02/02	3	95.23	1	93.80	93.40	2	815	0.25%
2018/02/01	16	95.97	1	97.00	97.00	15	796	1.88%
2018/01/19	1	87.50	0	0.00	87.50	1	733	0.14%
2018/01/18	0	0.00	1	89.70	88.80	-1	730	-0.14%
2018/01/08	5	88.82	4	89.60	91.50	1	754	0.13%
2018/01/03	0	0.00	39	93.84	92.60	-39	713	-5.47%
2018/01/02	0	0.00	6	92.95	92.70	-6	719	-0.83%