愛普* (6531)-台新-三民券商分點個股進出

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
361.5
漲跌
▼4.5
漲幅
-1.23%
成交量
2,415張
產業
上市半導體類股
604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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/06/05	1	362.50	0	0.00	361.50	1	2,511	0.04%
2024/06/04	8.1	381.43	4	375.00	366.00	4.1	2,541	0.16%
2024/06/03	0	0.00	2	353.75	356.50	-2	2,526	-0.08%
2024/05/31	6.1	353.70	3	345.00	345.00	3.1	2,684	0.12%
2024/05/30	1	360.00	1	356.50	359.00	0	2,728	0.00%
2024/05/29	6	360.25	0	0.00	358.00	6	2,854	0.21%
2024/05/28	4	357.38	4	359.13	363.00	0	2,975	0.00%
2024/05/24	1	334.50	2	339.75	338.00	-1	3,066	-0.03%
2024/05/22	1	344.50	1	348.00	346.50	0	3,160	0.00%
2024/05/21	1	346.50	0	0.00	344.50	1	3,274	0.03%
2024/05/20	2.1	352.05	3	355.50	352.00	-1	3,301	-0.03%
2024/05/17	1	348.50	0	349.00	347.00	1	3,349	0.03%
2024/05/16	0	0.00	2	354.25	354.00	-2	3,400	-0.06%
2024/05/15	2	351.00	1	361.50	351.00	1	3,443	0.03%
2024/05/14	1	355.00	2	353.50	354.00	-1	3,520	-0.03%
2024/05/13	1	343.97	0	0.00	346.50	1	3,562	0.03%
2024/05/10	4.1	343.17	2	340.50	342.50	2.1	3,599	0.06%
2024/05/09	5	354.20	5	352.60	349.50	0	3,574	0.00%
2024/05/07	3.2	372.13	5	370.70	366.50	-1.8	3,619	-0.05%
2024/05/02	1	374.00	1	374.00	373.50	0	3,706	0.00%
2024/04/26	1	373.00	1	376.50	371.00	0	3,896	0.00%
2024/04/25	2	356.75	2	354.00	354.00	0	3,937	0.00%
2024/04/24	2	359.50	2	362.25	365.50	0	4,013	0.00%
2024/04/22	0.1	349.71	11	353.32	345.00	-10.9	4,172	-0.26%
2024/04/19	3.2	369.91	2	360.50	360.50	1.2	4,317	0.03%
2024/04/18	2	383.75	2.4	383.17	383.00	-0.4	4,479	-0.01%
2024/04/17	1	383.00	1	383.00	383.00	0	4,559	0.00%
2024/04/16	2	386.00	2	375.69	384.00	0	4,578	0.00%
2024/04/15	0.2	377.00	9	377.06	376.50	-8.8	4,570	-0.19%
2024/04/12	0.2	390.00	6	394.33	388.00	-5.9	4,622	-0.13%
2024/04/11	3	395.67	2	392.25	395.00	1	4,776	0.02%
2024/04/10	1	394.50	1	397.50	398.50	0	4,801	0.00%
2024/04/09	5	397.60	4	397.88	395.00	1	4,875	0.02%
2024/04/08	2	410.85	1	402.00	402.00	1	4,896	0.02%
2024/04/03	1	411.00	0	0.00	412.00	1	4,898	0.02%
2024/04/02	2	411.50	1	408.50	408.00	1	4,923	0.02%
2024/03/29	2	402.75	3	399.33	401.50	-1	4,973	-0.02%
2024/03/27	2	396.50	1	392.00	392.00	1	5,034	0.02%
2024/03/26	3.2	403.50	7.1	395.11	394.00	-3.9	5,043	-0.08%
2024/03/25	2	408.25	4	406.63	405.00	-2	5,038	-0.04%
2024/03/22	0	0.00	1	405.00	405.00	-1	5,059	-0.02%
2024/03/21	5	405.50	4	401.75	405.50	1	5,066	0.02%
2024/03/20	4.1	397.39	3	396.83	395.00	1.1	5,142	0.02%
2024/03/19	1	402.00	1.1	402.98	402.50	-0.1	5,223	0.00%
2024/03/18	3	407.67	1	407.00	407.00	2	5,232	0.04%
2024/03/15	2.1	404.30	2	405.00	406.00	0.1	5,327	0.00%
2024/03/14	6	406.33	4	407.75	404.50	2	5,365	0.04%
2024/03/13	1.6	414.81	0	0.00	405.00	1.6	5,337	0.03%
2024/03/12	4.1	438.19	7.1	431.71	431.50	-3	5,314	-0.06%
2024/03/11	0.1	442.50	0	0.00	443.00	0.1	5,379	0.00%
2024/03/08	5	431.90	6.2	435.11	431.00	-1.2	5,373	-0.02%
2024/03/07	8	446.50	5.2	440.00	435.00	2.8	5,403	0.05%
2024/03/06	20.2	467.19	11	462.91	450.00	9.2	5,385	0.17%
2024/03/05	6	484.92	4.1	487.57	490.00	2	5,289	0.04%
2024/03/04	4.2	495.71	5	494.90	491.50	-0.8	5,354	-0.01%
2024/03/01	14	477.82	12.7	476.44	477.50	1.3	5,262	0.02%
2024/02/29	4	449.48	6	449.83	455.00	-2	5,158	-0.04%
2024/02/27	4.1	442.23	12	443.58	438.00	-8	5,104	-0.16%
2024/02/26	13.7	438.42	1	436.50	436.50	12.7	5,085	0.25%
2024/02/23	3	445.17	1	447.00	439.50	2	5,116	0.04%
2024/02/22	5.1	453.83	1	464.50	450.00	4.1	5,122	0.08%
2024/02/21	2.1	466.07	4	467.25	464.00	-1.9	5,064	-0.04%
2024/02/20	7	476.89	6	473.08	470.50	1	5,206	0.02%
2024/02/19	5.1	473.47	4	472.50	470.00	1.1	5,224	0.02%
2024/02/16	4.1	483.22	0	0.00	480.00	4.1	5,375	0.08%
2024/02/15	6.1	480.78	4	479.50	483.50	2.1	5,427	0.04%
2024/02/05	8	500.56	0.1	505.00	497.00	7.9	5,456	0.14%
2024/02/02	1	526.00	2	521.00	518.00	-1	5,458	-0.02%
2024/02/01	3	514.33	2	523.00	517.00	1	5,464	0.02%
2024/01/31	5	523.60	6	526.17	523.00	-1	5,549	-0.02%
2024/01/30	1.3	525.25	0.1	528.00	523.00	1.2	5,604	0.02%
2024/01/29	5.1	499.50	5	504.00	519.00	0.1	5,712	0.00%
2024/01/26	3	494.00	2	493.75	490.50	1	5,994	0.02%
2024/01/25	4.1	499.11	3.3	497.55	494.00	0.7	6,221	0.01%
2024/01/24	2.1	505.38	1	498.00	498.00	1.1	6,216	0.02%
2024/01/23	0	0.00	0	523.00	520.00	0	6,214	0.00%
2024/01/19	2	527.00	2	519.00	519.00	0	6,245	0.00%
2024/01/17	3.1	531.56	1.1	534.18	534.00	2	6,280	0.03%
2024/01/16	2	546.00	2	544.00	544.00	0	6,243	0.00%
2024/01/15	4.1	529.73	6	540.50	539.00	-1.9	6,189	-0.03%
2024/01/12	5	519.20	8	516.13	514.00	-3	6,097	-0.05%
2024/01/11	4	493.13	2.1	497.12	497.50	2	5,954	0.03%
2024/01/10	1	488.00	0	0.00	489.00	1	5,980	0.02%
2024/01/09	2	487.98	3	487.17	485.00	-1	6,081	-0.02%
2024/01/08	4	486.88	1	485.00	484.50	3	6,191	0.05%
2024/01/05	3	479.17	9	488.50	498.00	-6	6,207	-0.10%
2024/01/04	2	466.50	0	0.00	467.00	2	6,150	0.03%
2024/01/03	1	472.50	4	468.63	472.00	-3	6,226	-0.05%
2024/01/02	2	459.75	0	0.00	459.50	2	6,177	0.03%
2023/12/29	2	468.50	4	469.13	469.00	-2	6,217	-0.03%
2023/12/28	4	468.00	2	465.50	465.50	2	6,290	0.03%
2023/12/27	3	471.50	3	464.71	472.00	0	6,397	0.00%
2023/12/26	0	0.00	1	466.50	462.00	-1	6,452	-0.02%
2023/12/25	0	0.00	1	463.00	456.50	-1	6,524	-0.02%
2023/12/22	4	454.13	6	456.17	457.50	-2	6,603	-0.03%
2023/12/21	2	435.75	2	439.50	444.00	0	6,757	0.00%
2023/12/20	1	444.50	2	445.50	439.00	-1	6,967	-0.01%
2023/12/19	5	438.40	0	0.00	439.00	5	7,147	0.07%
2023/12/15	4	457.77	3.2	461.69	452.50	0.8	7,559	0.01%
2023/12/14	1.1	461.27	4	458.38	460.50	-2.9	7,734	-0.04%
2023/12/13	1	442.52	0.1	445.15	446.00	1	7,865	0.01%
2023/12/12	4.2	444.96	9	446.01	443.50	-4.9	8,084	-0.06%
2023/12/11	5	433.10	2	431.00	430.00	3	8,065	0.04%
2023/12/08	0	444.00	2	444.50	440.50	-2	8,053	-0.02%
2023/12/07	6	433.08	5	433.00	436.00	1	8,039	0.01%
2023/12/06	10.1	443.37	3	454.67	436.50	7.1	8,040	0.09%
2023/12/05	3	453.83	0	0.00	452.00	3	8,017	0.04%
2023/12/04	3	473.00	3	468.17	460.00	0	8,050	0.00%
2023/12/01	3	469.00	14	469.11	469.00	-11	8,097	-0.14%
2023/11/30	7	467.50	1	468.00	468.00	6	8,371	0.07%
2023/11/29	7	455.86	27	456.93	471.00	-20	8,353	-0.24%
2023/11/28	7	433.21	7	437.43	444.50	0	8,260	0.00%
2023/11/27	3.1	432.36	0	0.00	430.50	3.1	8,247	0.04%
2023/11/24	4	448.00	5	446.80	447.00	-1	8,267	-0.01%
2023/11/22	1	455.50	3	454.00	452.50	-2	8,260	-0.02%
2023/11/21	8	447.63	5	452.60	447.50	3	8,236	0.04%
2023/11/20	8	450.94	3	454.00	449.50	5	8,221	0.06%
2023/11/17	17	451.50	18	443.75	456.00	-1	8,215	-0.01%
2023/11/16	14	434.89	5	439.80	435.00	9	8,146	0.11%
2023/11/15	6	444.08	13	452.42	444.00	-7	8,111	-0.09%
2023/11/14	14	427.64	8.1	430.48	432.50	5.9	7,988	0.07%
2023/11/13	8	420.56	7	423.71	422.00	1	7,990	0.01%
2023/11/10	8	407.56	14	405.50	409.50	-6	7,913	-0.08%
2023/11/09	12.1	412.11	10	410.70	410.00	2.1	7,901	0.03%
2023/11/08	4	414.38	2	411.00	411.00	2	7,892	0.03%
2023/11/07	8	416.19	9.1	415.87	420.00	-1.1	7,807	-0.01%
2023/11/06	18	411.33	15	410.60	416.00	3	7,822	0.04%
2023/11/03	12.1	403.58	18.1	404.86	410.00	-6	7,733	-0.08%
2023/11/02	6	397.00	14.5	384.76	397.50	-8.5	7,425	-0.11%
2023/11/01	3	362.83	3	362.00	361.50	0	7,250	0.00%
2023/10/31	4	371.88	4	377.50	357.00	0	7,338	0.00%
2023/10/30	3	371.17	3	370.50	375.50	0	7,436	0.00%
2023/10/27	8.2	363.93	7	368.07	361.50	1.2	7,542	0.02%
2023/10/26	3	368.50	2	375.00	368.00	1	7,878	0.01%
2023/10/25	5	383.40	4	379.50	382.50	1	8,188	0.01%
2023/10/24	3	367.00	3	368.50	368.50	0	8,301	0.00%
2023/10/23	3	369.00	2	369.25	366.00	1	8,311	0.01%
2023/10/20	6	373.00	6	371.67	377.50	0	8,316	0.00%
2023/10/19	6	371.17	8	371.13	374.50	-2	8,260	-0.02%
2023/10/18	3.1	373.47	0	0.00	370.00	3.1	8,229	0.04%
2023/10/17	1	379.50	4	383.25	383.00	-3	8,177	-0.04%
2023/10/16	12.1	372.60	8	375.19	372.50	4.1	8,093	0.05%
2023/10/13	4	389.38	3	388.84	390.00	1	7,975	0.01%
2023/10/12	1	377.00	1	382.00	389.50	0	7,929	0.00%
2023/10/11	3	377.00	4	389.13	372.00	-1	7,905	-0.01%
2023/10/06	8.1	382.48	7	381.93	379.00	1.1	7,881	0.01%
2023/10/05	11	385.41	12	387.54	383.50	-1	7,902	-0.01%
2023/10/04	10.1	381.99	9	383.11	386.00	1.1	7,885	0.01%
2023/10/03	6.2	389.11	3	396.33	387.50	3.2	7,826	0.04%
2023/10/02	2	389.75	6	394.75	396.00	-4	7,716	-0.05%
2023/09/28	2	388.25	1	383.00	383.00	1	7,663	0.01%
2023/09/27	7	383.21	8	386.19	392.00	-1	7,630	-0.01%
2023/09/26	16	395.41	15.2	390.84	385.50	0.8	7,582	0.01%
2023/09/25	18	392.69	22.1	394.12	395.50	-4.1	7,406	-0.06%
2023/09/22	11	379.18	12	378.46	386.00	-1	7,204	-0.01%
2023/09/21	8	379.19	13.1	378.03	382.00	-5.1	7,053	-0.07%
2023/09/20	13	370.81	14.1	370.84	373.50	-1.1	6,807	-0.02%
2023/09/19	12	371.67	12	375.79	360.50	0	6,628	0.00%
2023/09/18	10.1	370.89	8.8	371.81	371.50	1.3	6,398	0.02%
2023/09/15	7	363.93	19.2	360.84	363.00	-12.2	6,188	-0.20%
2023/09/14	12	342.38	18.1	341.28	348.00	-6.1	5,976	-0.10%
2023/09/13	4	330.38	7	333.36	331.50	-3	5,888	-0.05%
2023/09/12	6	329.83	8	329.81	327.00	-2	5,869	-0.03%
2023/09/11	10.1	328.89	6	330.83	325.50	4.1	5,939	0.07%
2023/09/08	5	343.00	10	342.65	339.00	-5	5,925	-0.08%
2023/09/07	4	351.25	4	353.38	350.00	0	5,965	0.00%
2023/09/06	11	355.04	9	356.83	351.50	2	5,970	0.03%
2023/09/05	24	359.29	25	362.28	354.00	-1	5,888	-0.02%
2023/09/04	0	0.00	4.1	341.52	353.00	-4.1	5,656	-0.07%
2023/09/01	4	326.00	0	0.00	321.00	4	5,696	0.07%
2023/08/31	6	332.25	6	330.58	328.00	0	5,764	0.00%
2023/08/30	7	330.21	10.2	329.45	330.50	-3.2	5,788	-0.05%
2023/08/29	2	317.00	3	320.83	321.50	-1	5,893	-0.02%
2023/08/28	2.1	321.32	0	0.00	321.00	2.1	6,021	0.04%
2023/08/25	4.1	331.84	4.2	330.07	327.00	-0.2	6,389	0.00%
2023/08/24	6	334.17	4	335.88	328.50	2	6,525	0.03%
2023/08/23	2.1	328.59	3	330.17	332.00	-1	6,597	-0.01%
2023/08/22	11	331.73	13.1	333.93	329.00	-2.1	6,661	-0.03%
2023/08/21	6	319.67	6	321.08	322.00	0	6,737	0.00%
2023/08/18	4.4	318.70	0	0.00	315.50	4.4	6,747	0.07%
2023/08/17	10	333.70	8	334.13	334.00	2	6,739	0.03%
2023/08/16	2	317.75	3	319.17	321.00	-1	6,719	-0.01%
2023/08/15	4	317.25	0	0.00	317.50	4	6,849	0.06%
2023/08/14	0.2	314.25	2.1	315.24	314.50	-1.9	6,979	-0.03%
2023/08/11	2	329.25	2	325.75	325.50	0	6,961	0.00%
2023/08/10	14.6	338.29	10.1	329.35	327.00	4.6	6,969	0.07%
2023/08/09	6.1	349.49	6	344.42	345.00	0.1	6,893	0.00%
2023/08/08	4.1	354.30	0	0.00	351.00	4.1	6,853	0.06%
2023/08/07	13	348.27	10	351.50	356.00	3	6,835	0.04%
2023/08/04	13.1	343.89	11.1	349.71	343.00	2	6,781	0.03%
2023/08/02	13.3	367.58	12.2	364.25	348.00	1.1	6,690	0.02%
2023/08/01	7.2	384.23	4	380.64	386.50	3.2	6,568	0.05%
2023/07/31	7.1	390.92	16.4	384.76	381.50	-9.3	6,503	-0.14%
2023/07/28	22.1	364.34	15.9	370.38	379.50	6.2	6,140	0.10%
2023/07/27	5	331.50	15.7	339.52	345.00	-10.7	5,791	-0.18%
2023/07/26	5	312.20	6.5	315.42	314.00	-1.5	5,613	-0.03%
2023/07/25	0.2	311.25	5.1	310.70	310.50	-4.9	5,615	-0.09%
2023/07/24	10.1	301.29	7	303.29	300.00	3.1	5,623	0.06%
2023/07/21	15	298.80	12	301.04	307.50	3	5,689	0.05%
2023/07/20	4	307.88	3	310.00	305.50	1	5,775	0.02%
2023/07/19	0	0.00	2	320.25	316.50	-2	5,780	-0.03%
2023/07/18	3	311.83	1.5	309.83	308.50	1.5	5,807	0.03%
2023/07/17	2	319.37	12	309.42	316.50	-10	5,838	-0.17%
2023/07/14	19.1	321.69	8	316.88	315.00	11.1	5,845	0.19%
2023/07/13	2	324.75	4	324.25	324.50	-2	5,826	-0.03%
2023/07/12	15	320.79	14	318.32	316.00	1	5,775	0.02%
2023/07/11	2	324.77	5	320.70	320.50	-3	5,785	-0.05%
2023/07/10	6	317.10	7	319.36	321.00	-1	5,805	-0.02%
2023/07/07	4	310.50	2	308.25	310.00	2	5,846	0.03%
2023/07/06	4	317.13	12	316.08	315.00	-8	5,865	-0.14%
2023/07/05	4.2	316.94	5	318.70	323.50	-0.8	5,874	-0.01%
2023/07/04	8.1	308.41	8.1	306.96	316.00	0	5,886	0.00%
2023/07/03	5	301.10	0	0.00	301.00	5	5,901	0.08%
2023/06/30	2	302.00	2	303.50	304.00	0	5,996	0.00%
2023/06/29	2	298.25	0	0.00	300.00	2	6,035	0.03%
2023/06/28	0.1	291.00	2	290.50	291.00	-1.9	6,079	-0.03%
2023/06/27	4	293.50	0	0.00	292.50	4	6,179	0.06%
2023/06/26	2.2	298.32	13	301.54	296.50	-10.8	6,191	-0.17%
2023/06/21	6	314.00	8.1	313.07	311.50	-2.1	6,270	-0.03%
2023/06/19	4	331.00	4	331.88	332.50	0	6,509	0.00%
2023/06/16	7	337.07	0	0.00	331.50	7	6,804	0.10%
2023/06/15	6	340.33	9	342.55	337.50	-3	7,098	-0.04%
2023/06/14	1	331.00	1	333.50	332.00	0	7,290	0.00%
2023/06/13	17	338.21	9	341.17	337.00	8	7,439	0.11%
2023/06/12	1	334.50	3	331.00	333.00	-2	7,583	-0.03%
2023/06/09	10	329.35	3	326.00	325.50	7	7,642	0.09%
2023/06/08	10.1	331.12	4.1	323.86	323.50	5.9	7,780	0.08%
2023/06/07	7.1	341.16	3	341.17	339.00	4.1	7,849	0.05%
2023/06/06	9	336.67	7	336.93	337.00	2	8,050	0.02%
2023/06/05	2	329.25	6	329.75	328.50	-4	8,003	-0.05%
2023/06/02	9.1	345.85	10	344.10	336.00	-0.9	8,006	-0.01%
2023/06/01	12.1	339.50	15	344.50	348.50	-2.9	7,925	-0.04%
2023/05/31	6	346.25	10.4	343.15	340.00	-4.4	8,057	-0.05%
2023/05/30	4	333.63	9	331.72	332.00	-5	7,784	-0.06%
2023/05/29	13	326.54	13	323.69	328.50	0	7,820	0.00%
2023/05/26	8	316.25	6	322.25	310.50	2	7,933	0.03%
2023/05/25	8	327.44	6	323.42	317.50	2	8,093	0.02%
2023/05/24	0	0.00	1	309.00	314.50	-1	8,079	-0.01%
2023/05/23	1	311.00	0	0.00	310.00	1	8,320	0.01%
2023/05/22	13	314.30	3.1	305.10	304.50	10	8,621	0.12%
2023/05/19	9.1	311.78	12.1	311.33	311.50	-3	8,783	-0.03%
2023/05/18	9	300.50	12	301.13	304.50	-3	8,778	-0.03%
2023/05/17	2	283.50	2	284.50	284.00	0	8,712	0.00%
2023/05/16	5	282.40	4	281.38	280.00	1	8,767	0.01%
2023/05/15	4	280.75	3	276.67	276.00	1	8,856	0.01%
2023/05/12	2	283.50	6	281.75	286.00	-4	8,969	-0.04%
2023/05/11	8	282.69	12	278.96	278.00	-4	9,121	-0.04%
2023/05/10	3	276.17	2	278.25	282.00	1	9,270	0.01%
2023/05/09	6	283.50	12	280.04	277.50	-6	9,322	-0.06%
2023/05/08	9	288.22	5	285.10	283.00	4	9,412	0.04%
2023/05/05	14	286.18	18	283.58	283.00	-4	9,555	-0.04%
2023/05/04	6	275.25	6	275.83	276.00	0	9,619	0.00%
2023/05/03	7	277.79	4	275.50	275.50	3	9,693	0.03%
2023/05/02	9	281.28	11	283.32	283.50	-2	9,732	-0.02%
2023/04/28	4	278.88	2	279.50	279.50	2	9,742	0.02%
2023/04/27	3	272.33	4	274.50	273.50	-1	9,691	-0.01%
2023/04/26	11	270.45	13	269.46	271.50	-2	9,643	-0.02%
2023/04/25	10	280.00	14	274.75	272.00	-4	9,564	-0.04%
2023/04/24	14	291.11	14	290.07	290.50	0	9,456	0.00%
2023/04/21	13.2	298.46	12	290.83	291.00	1.2	9,423	0.01%
2023/04/20	13	303.23	10	306.30	301.00	3	9,374	0.03%
2023/04/19	6	309.50	7	306.64	303.50	-1	9,346	-0.01%
2023/04/18	5	312.60	3	314.00	311.50	2	9,321	0.02%
2023/04/17	10	311.50	2	315.00	315.00	8	9,266	0.09%
2023/04/14	4	311.88	7	314.71	313.00	-3	9,239	-0.03%
2023/04/13	6.1	318.38	7	316.36	311.00	-1	9,183	-0.01%
2023/04/12	3	319.17	1	319.00	325.50	2	9,112	0.02%
2023/04/11	2	326.25	2	321.50	320.00	0	9,043	0.00%
2023/04/10	5	327.00	4	326.75	326.00	1	9,013	0.01%
2023/04/07	4	326.13	5.1	325.94	324.50	-1.1	8,947	-0.01%
2023/04/06	5.1	317.84	1	321.00	323.00	4.1	8,877	0.05%
2023/03/31	4	316.63	8	317.31	324.00	-4	8,813	-0.05%
2023/03/30	5	314.30	4	315.50	310.50	1	8,695	0.01%
2023/03/29	2	311.00	5	315.54	306.00	-3	8,645	-0.04%
2023/03/28	6	325.69	7	321.50	315.00	-1	8,601	-0.01%
2023/03/27	4	323.63	8	319.83	316.50	-4	8,485	-0.05%
2023/03/24	7.1	337.84	4.1	330.81	325.50	3	8,469	0.04%
2023/03/23	3.2	331.03	4	329.38	334.50	-0.9	8,363	-0.01%
2023/03/22	5	329.80	4.4	325.06	323.50	0.7	8,242	0.01%
2023/03/21	20.1	328.10	9	327.89	325.00	11.1	8,118	0.14%
2023/03/20	9	316.33	9.1	316.64	324.50	-0.1	7,812	0.00%
2023/03/17	11	304.59	19	305.89	303.50	-8	7,499	-0.11%
2023/03/16	11	295.27	9	294.33	296.00	2	7,232	0.03%
2023/03/15	13.1	301.42	18	303.31	295.00	-4.9	7,106	-0.07%
2023/03/14	11	294.32	11.2	291.81	289.00	-0.2	6,909	0.00%
2023/03/13	9	287.50	10	290.54	297.00	-1	6,875	-0.01%
2023/03/10	15	294.30	11	291.59	291.50	4	6,741	0.06%
2023/03/09	20	296.25	23	298.24	295.00	-3	6,660	-0.05%
2023/03/08	5	282.90	4	283.00	283.50	1	6,405	0.02%
2023/03/07	3	281.67	5	282.61	281.50	-2	6,414	-0.03%
2023/03/06	11	286.00	9	284.00	280.50	2	6,421	0.03%
2023/03/03	22.2	289.44	18	286.06	283.00	4.2	6,468	0.06%
2023/03/02	6	290.50	6	288.67	287.00	0	6,412	0.00%
2023/03/01	17	289.62	16	290.31	290.00	1	6,335	0.02%
2023/02/24	27.1	290.11	26	287.06	283.00	1.1	6,277	0.02%
2023/02/23	19	277.64	31	283.48	289.50	-12	6,234	-0.19%
2023/02/22	7.1	267.63	9	267.22	266.50	-2	6,186	-0.03%
2023/02/21	19	284.39	15.2	283.14	281.50	3.8	6,136	0.06%
2023/02/20	13.2	269.69	17	272.53	280.00	-3.8	6,047	-0.06%
2023/02/17	12	257.29	6	258.08	260.00	6	5,796	0.10%
2023/02/16	7	247.23	11	246.59	252.00	-4	5,679	-0.07%
2023/02/15	14	235.96	10	236.00	235.50	4	5,670	0.07%
2023/02/14	3	249.67	3	245.67	246.00	0	5,652	0.00%
2023/02/13	8	246.81	1	244.00	244.00	7	5,834	0.12%
2023/02/10	9	255.44	6	246.92	247.00	3	5,986	0.05%
2023/02/09	8	264.75	4	266.38	262.00	4	5,936	0.07%
2023/02/08	6	254.69	8	264.88	268.00	-2	5,802	-0.03%
2023/02/07	9	246.72	5	247.30	244.00	4	5,686	0.07%
2023/02/06	5	246.50	7	244.36	245.50	-2	5,694	-0.04%
2023/02/03	8	241.15	8	246.13	247.50	0	5,663	0.00%
2023/02/02	16	227.87	19.2	229.23	233.50	-3.2	5,633	-0.06%
2023/02/01	7.2	215.35	7	215.43	219.00	0.2	5,538	0.00%
2023/01/31	2	201.75	3	206.00	210.00	-1	5,479	-0.02%
2023/01/30	1	201.50	11	201.32	201.50	-10	5,428	-0.18%
2023/01/17	5	189.00	1	187.50	187.50	4	5,478	0.07%
2023/01/16	0	0.00	5	187.90	188.50	-5	5,568	-0.09%
2023/01/13	3	185.67	1	186.50	183.00	2	5,575	0.04%
2023/01/12	4	189.00	4	187.50	186.00	0	5,579	0.00%
2023/01/11	4	188.63	1	191.00	190.00	3	5,572	0.05%
2023/01/10	5	187.10	6	186.67	188.00	-1	5,560	-0.02%
2023/01/09	5	187.30	8	187.25	186.50	-3	5,541	-0.05%
2023/01/06	2	181.25	7	178.57	182.00	-5	5,521	-0.09%
2023/01/05	5	176.60	1	175.00	175.00	4	5,521	0.07%
2023/01/04	4	174.13	6	174.67	176.00	-2	5,547	-0.04%
2023/01/03	3	170.50	2	167.25	174.00	1	5,563	0.02%
2022/12/30	5	168.60	5	166.80	165.00	0	5,557	0.00%
2022/12/29	1	165.50	1	166.50	168.00	0	5,567	0.00%
2022/12/28	2	168.00	2	166.50	166.50	0	5,593	0.00%
2022/12/27	3	173.67	2	173.25	172.50	1	5,615	0.02%
2022/12/26	2	167.50	6	170.17	170.50	-4	5,650	-0.07%
2022/12/23	5	168.20	2	169.25	170.00	3	5,678	0.05%
2022/12/22	1	175.50	1	171.50	170.00	0	5,695	0.00%
2022/12/21	2	173.75	2	173.25	172.00	0	5,733	0.00%
2022/12/20	4	177.00	3	173.17	172.00	1	5,756	0.02%
2022/12/19	2	178.25	3	180.67	181.50	-1	5,757	-0.02%
2022/12/16	5	180.10	2.5	180.68	181.00	2.5	5,766	0.04%
2022/12/15	1.5	188.02	1	186.00	186.00	0.5	5,749	0.01%
2022/12/14	3	188.00	2	188.25	190.50	1	5,737	0.02%
2022/12/13	3	187.50	5	185.40	184.50	-2	5,696	-0.04%
2022/12/12	1	187.50	0	0.00	186.00	1	5,677	0.02%
2022/12/08	4	188.75	5	188.70	187.00	-1	5,682	-0.02%
2022/12/07	3.1	193.53	3	192.83	187.50	0.1	5,668	0.00%
2022/12/06	3.1	201.76	1	204.50	195.50	2.1	5,611	0.04%
2022/12/05	6	214.17	9	211.83	207.00	-3	5,568	-0.05%
2022/12/02	3	208.17	2	208.75	209.00	1	5,496	0.02%
2022/12/01	4	206.00	3	206.00	206.50	1	5,505	0.02%
2022/11/30	2	202.50	1	201.00	198.00	1	5,487	0.02%
2022/11/29	4	198.75	4.2	197.40	199.00	-0.2	5,520	0.00%
2022/11/28	12	205.38	4.1	205.39	202.00	7.9	5,519	0.14%
2022/11/25	9.2	209.76	6	207.50	207.50	3.2	5,661	0.06%
2022/11/24	8	206.94	18	210.67	213.50	-10	5,546	-0.18%
2022/11/23	9	199.89	10	199.55	199.00	-1	5,324	-0.02%
2022/11/22	12.1	200.57	11.1	201.15	197.00	1	5,282	0.02%
2022/11/21	19.1	207.53	11	209.50	207.00	8.1	5,187	0.16%
2022/11/18	7	194.00	8	195.25	203.00	-1	5,054	-0.02%
2022/11/17	4	190.38	5	191.60	191.00	-1	4,838	-0.02%
2022/11/16	6	186.83	4.3	185.03	192.50	1.7	4,733	0.04%
2022/11/15	6	176.75	8	178.31	180.50	-2	4,545	-0.04%
2022/11/14	5	181.30	3	180.33	179.50	2	4,463	0.04%
2022/11/11	5	177.20	5	179.90	175.50	0	4,397	0.00%
2022/11/10	4	171.50	3	173.00	171.00	1	4,261	0.02%
2022/11/09	8	173.56	8	176.69	177.00	0	4,222	0.00%
2022/11/08	6	171.50	8	176.50	169.00	-2	4,037	-0.05%
2022/11/07	1	163.00	7	161.50	164.50	-6	3,854	-0.16%
2022/11/04	8	159.44	3	158.00	158.00	5	3,799	0.13%
2022/11/03	5	158.00	2	153.75	159.00	3	3,761	0.08%
2022/11/02	2	153.00	5	154.90	155.50	-3	3,700	-0.08%
2022/11/01	5	151.30	5	150.60	153.00	0	3,633	0.00%
2022/10/31	6	145.42	8	149.13	151.00	-2	3,568	-0.06%
2022/10/28	1	142.50	1	145.39	139.00	0	3,427	0.00%
2022/10/27	5	140.80	4	144.00	147.00	1	3,392	0.03%
2022/10/26	1	140.00	1	139.00	137.50	0	3,406	0.00%
2022/10/25	9	146.22	7.2	144.75	140.00	1.8	3,459	0.05%
2022/10/24	5	155.50	4	157.13	150.50	1	3,371	0.03%
2022/10/21	2	151.00	1	146.02	146.00	1	3,305	0.03%
2022/10/19	0	0.00	1	155.00	148.50	-1	3,323	-0.03%
2022/10/18	3	150.83	3	152.00	152.50	0	3,327	0.00%
2022/10/17	2	145.25	2	146.25	149.00	0	3,405	0.00%
2022/10/14	1	145.50	1	148.00	147.50	0	3,471	0.00%
2022/10/13	4	142.75	4.1	138.15	137.50	-0.1	3,573	0.00%
2022/10/12	3	144.33	3.1	145.71	145.50	-0.1	3,562	0.00%
2022/10/11	1	149.00	1	146.00	146.00	0	3,607	0.00%
2022/10/07	2	159.25	3	158.67	157.00	-1	3,625	-0.03%
2022/10/06	3	161.50	1	161.00	161.00	2	3,655	0.05%
2022/10/05	3	160.83	17	160.12	158.50	-14	3,665	-0.38%
2022/10/04	5	156.50	5	160.00	158.50	0	3,686	0.00%
2022/10/03	28	154.14	10	152.70	153.00	18	3,673	0.49%
2022/09/30	1	144.00	1	151.00	153.00	0	3,686	0.00%
2022/09/29	2	151.25	2	150.00	147.00	0	3,690	0.00%
2022/09/28	0	0.00	0.2	147.50	146.00	-0.2	3,721	-0.01%
2022/09/27	4	152.50	5	153.00	155.00	-1	3,758	-0.03%
2022/09/26	0	0.00	1.2	156.38	149.00	-1.2	3,792	-0.03%
2022/09/23	0	0.00	1	162.50	161.50	-1	3,850	-0.03%
2022/09/22	0.1	164.50	1.1	165.95	166.50	-1	3,904	-0.03%
2022/09/21	0	0.00	2	167.50	168.50	-2	3,906	-0.05%
2022/09/20	2	171.00	1	169.50	169.00	1	3,926	0.03%
2022/09/16	0	0.00	1	174.00	170.50	-1	3,991	-0.03%
2022/09/15	1	179.50	0	0.00	175.50	1	4,028	0.02%
2022/09/14	3	169.33	4	171.38	174.50	-1	4,052	-0.02%
2022/09/13	0.1	176.00	1	178.50	176.50	-1	4,056	-0.02%
2022/09/12	4	176.63	1	175.50	175.00	3	4,086	0.07%
2022/09/07	1.1	172.43	3.1	171.60	171.00	-2.1	4,104	-0.05%
2022/09/06	2.1	188.40	1.1	178.73	178.50	1	4,071	0.02%
2022/09/05	14.1	199.54	27	193.09	190.00	-13	4,054	-0.32%
2022/09/02	5.3	207.40	5	204.50	201.00	0.3	4,027	0.01%
2022/09/01	19	209.71	9	211.00	205.50	10	3,975	0.25%
2022/08/31	0	0.00	1	198.50	204.00	-1	3,791	-0.03%
2022/08/30	4	197.50	0	0.00	196.50	4	3,878	0.10%
2022/08/29	1.3	195.23	3	196.00	196.00	-1.7	3,916	-0.04%
2022/08/26	6	208.58	4	209.00	205.00	2	3,956	0.05%
2022/08/25	2	208.50	4	208.00	208.00	-2	4,060	-0.05%
2022/08/24	6.1	201.31	2	199.00	198.50	4.1	4,090	0.10%
2022/08/22	0	0.00	2	202.50	200.00	-2	4,201	-0.05%
2022/08/19	5	209.50	12	209.29	206.00	-7	4,237	-0.17%
2022/08/18	6	208.00	9	207.33	209.00	-3	4,252	-0.07%
2022/08/17	5	207.30	2	204.25	206.50	3	4,228	0.07%
2022/08/16	13	205.46	5	204.30	205.00	8	4,264	0.19%
2022/08/12	8	198.19	7	195.64	200.00	1	4,316	0.02%
2022/08/11	1	189.00	0	0.00	190.00	1	4,317	0.02%
2022/08/10	2	185.75	2	185.50	183.00	0	4,331	0.00%
2022/08/09	1	190.00	0	0.00	190.50	1	4,396	0.02%
2022/08/08	0	0.00	1	189.00	189.50	-1	4,566	-0.02%
2022/08/05	1	194.00	3	194.17	193.00	-2	4,787	-0.04%
2022/08/04	3	187.00	2	188.25	191.50	1	4,911	0.02%
2022/08/03	5	190.30	6	191.75	189.00	-1	4,892	-0.02%
2022/08/02	7	193.71	5	189.50	190.50	2	4,873	0.04%
2022/08/01	5	207.30	5	205.80	204.00	0	4,837	0.00%
2022/07/29	0	0.00	1	201.00	201.00	-1	4,791	-0.02%
2022/07/28	2	199.50	2	200.00	198.00	0	4,824	0.00%
2022/07/27	2	197.50	2	198.50	202.00	0	4,829	0.00%
2022/07/26	1	200.50	0	0.00	199.50	1	4,878	0.02%
2022/07/25	3	209.00	2	209.50	210.50	1	4,856	0.02%
2022/07/22	17	218.44	12	213.88	213.00	5	4,860	0.10%
2022/07/21	10	216.15	11	218.14	219.00	-1	4,805	-0.02%
2022/07/20	0	0.00	2	215.25	212.50	-2	4,748	-0.04%
2022/07/19	0	0.00	1	204.50	203.00	-1	4,654	-0.02%
2022/07/18	5	207.60	3	206.33	207.50	2	4,662	0.04%
2022/07/15	3	201.67	3	203.83	206.00	0	4,587	0.00%
2022/07/14	1	197.00	3	199.17	201.50	-2	4,559	-0.04%
2022/07/13	4	196.00	1	196.50	194.50	3	4,542	0.07%
2022/07/12	2.1	190.21	2	193.00	191.00	0.1	4,551	0.00%
2022/07/11	2	201.00	4	198.75	200.50	-2	4,544	-0.04%
2022/07/08	5	203.00	7	202.71	202.50	-2	4,523	-0.04%
2022/07/07	4	197.13	13	194.81	199.00	-9	4,484	-0.20%
2022/07/06	5	199.00	4	194.38	190.50	1	4,453	0.02%
2022/07/05	3.1	203.14	4	197.38	198.00	-1	4,428	-0.02%
2022/07/04	0	0.00	1	201.50	198.00	-1	4,358	-0.02%
2022/07/01	6	211.67	3	205.83	192.50	3	4,302	0.07%
2022/06/30	1	213.00	7	212.29	209.00	-6	4,206	-0.14%
2022/06/29	2	227.25	3	224.17	227.00	-1	4,161	-0.02%
2022/06/28	15.1	225.33	5	226.00	227.00	10.1	4,153	0.24%
2022/06/27	5	233.50	16	231.19	232.50	-11	4,141	-0.27%
2022/06/24	5	224.50	0	0.00	221.00	5	4,098	0.12%
2022/06/23	4	219.63	1	220.00	219.50	3	4,074	0.07%
2022/06/22	2	225.00	7	225.50	216.50	-5	4,037	-0.12%
2022/06/21	2	233.48	1	231.00	233.00	1	3,991	0.03%
2022/06/20	11	243.73	4	244.36	235.00	7	4,000	0.17%
2022/06/15	4	273.75	1	274.50	269.50	3	3,963	0.08%
2022/06/14	4	269.75	3	269.50	271.50	1	3,996	0.03%
2022/06/13	2	281.50	8	276.00	274.00	-6	4,007	-0.15%
2022/06/10	0	0.00	2	294.00	296.50	-2	4,041	-0.05%
2022/06/09	2	307.00	2	302.25	302.00	0	4,034	0.00%
2022/06/08	5	309.20	4	308.38	307.00	1	4,028	0.02%
2022/06/07	1	302.00	0	0.00	302.00	1	3,963	0.03%
2022/06/06	5	303.20	3	299.33	297.50	2	3,947	0.05%
2022/06/02	13	311.62	4	306.38	303.50	9	3,947	0.23%
2022/06/01	7	307.50	9	316.56	321.50	-2	3,855	-0.05%
2022/05/31	3	290.33	2	291.75	292.50	1	3,784	0.03%
2022/05/30	1	291.00	1	286.00	291.50	0	3,790	0.00%
2022/05/27	0	0.00	7	279.64	278.50	-7	3,785	-0.18%
2022/05/26	9	273.39	9	270.56	270.00	0	3,826	0.00%
2022/05/25	1	270.00	1	265.00	273.00	0	3,845	0.00%
2022/05/24	3	270.83	2	266.00	264.50	1	3,919	0.03%
2022/05/23	4	282.25	5.1	280.85	277.50	-1.1	3,885	-0.03%
2022/05/20	3.1	278.50	0	0.00	278.50	3.1	3,894	0.08%
2022/05/19	9	274.94	7	275.29	276.00	2	3,797	0.05%
2022/05/18	5	274.20	8	273.31	270.00	-3	3,717	-0.08%
2022/05/17	4	271.38	4	272.25	274.50	0	3,696	0.00%
2022/05/16	5	278.60	4	266.88	265.50	1	3,666	0.03%
2022/05/13	15	281.30	16	282.66	284.00	-1	3,560	-0.03%
2022/05/12	8	269.81	7	281.71	283.00	1	3,363	0.03%
2022/05/11	1	254.50	1	258.00	257.50	0	3,242	0.00%
2022/05/10	5	239.90	2	248.50	250.00	3	3,270	0.09%
2022/05/09	2	239.75	1	244.00	241.00	1	3,308	0.03%
2022/05/06	0	0.00	2	248.00	244.00	-2	3,311	-0.06%
2022/05/05	1	264.50	4	265.75	261.00	-3	3,316	-0.09%
2022/05/04	2	260.00	0	0.00	256.00	2	3,295	0.06%
2022/05/03	0	0.00	1	266.00	264.50	-1	3,295	-0.03%
2022/04/29	0	0.00	1	250.00	251.00	-1	3,295	-0.03%
2022/04/27	3	234.50	0	0.00	242.00	3	3,497	0.09%
2022/04/26	1.1	251.81	1	249.50	247.50	0.1	3,488	0.00%
2022/04/25	0	0.00	5	255.20	251.50	-5	3,576	-0.14%
2022/04/22	1	273.00	1	268.00	268.00	0	3,585	0.00%
2022/04/21	0	0.00	2	277.25	279.00	-2	3,597	-0.06%
2022/04/20	1	272.50	1	277.00	277.50	0	3,613	0.00%
2022/04/19	0	0.00	1	272.00	270.50	-1	3,630	-0.03%
2022/04/18	1	278.00	0	0.00	274.50	1	3,637	0.03%
2022/04/14	2	289.00	2	281.50	281.50	0	3,629	0.00%
2022/04/11	2	297.75	0	0.00	285.50	2	3,670	0.05%
2022/04/07	0	0.00	1	320.00	306.00	-1	3,643	-0.03%
2022/04/06	1	314.50	0	0.00	319.00	1	3,636	0.03%
2022/04/01	1	305.00	2	310.75	321.00	-1	3,713	-0.03%
2022/03/31	0	0.00	4	316.88	315.00	-4	3,702	-0.11%
2022/03/30	5	324.50	2	329.00	322.50	3	3,728	0.08%
2022/03/29	0	0.00	1	325.50	319.50	-1	3,778	-0.03%
2022/03/28	2	317.00	2	318.25	319.50	0	3,812	0.00%
2022/03/25	1	330.00	2	337.00	330.00	-1	3,875	-0.03%
2022/03/24	3	333.67	2	336.25	335.00	1	3,889	0.03%
2022/03/23	4	341.50	1	343.50	335.00	3	3,921	0.08%
2022/03/22	0	0.00	2	336.00	335.50	-2	3,911	-0.05%
2022/03/21	2	335.00	1	335.50	334.00	1	3,934	0.03%
2022/03/18	2	328.50	1	325.50	331.50	1	3,965	0.03%
2022/03/17	1	337.00	0	0.00	335.00	1	3,950	0.03%
2022/03/16	1	315.00	5	315.90	315.00	-4	3,908	-0.10%
2022/03/15	2	315.00	2	311.00	304.00	0	3,868	0.00%
2022/03/14	2	337.25	1	337.39	333.00	1	3,819	0.03%
2022/03/11	3	336.83	2	336.75	337.00	1	3,851	0.03%
2022/03/10	1	347.98	4	346.00	348.00	-3	3,898	-0.08%
2022/03/09	4	338.63	2	347.00	335.00	2	3,975	0.05%
2022/03/08	2	343.25	3	342.17	338.00	-1	3,974	-0.03%
2022/03/07	4	352.38	1	347.50	345.50	3	3,956	0.08%
2022/03/04	1	364.50	6	369.08	372.50	-5	3,946	-0.13%
2022/03/03	7	380.07	5	380.80	374.50	2	4,001	0.05%
2022/03/02	7	377.64	3	376.00	377.00	4	4,005	0.10%
2022/03/01	3	380.33	4	384.25	392.00	-1	4,088	-0.02%
2022/02/25	5	358.90	5	359.00	362.00	0	4,024	0.00%
2022/02/24	2.5	361.70	4	358.13	343.50	-1.5	4,005	-0.04%
2022/02/23	1	378.00	1	380.00	377.00	0	3,949	0.00%
2022/02/22	1	390.50	2	395.00	376.00	-1	3,991	-0.03%
2022/02/21	2	397.50	1	398.28	397.00	1	3,977	0.02%
2022/02/18	0	0.00	1	386.50	392.00	-1	4,015	-0.02%
2022/02/17	1	393.50	3	397.17	390.00	-2	4,078	-0.05%
2022/02/16	4	403.00	4	404.88	401.50	0	4,137	0.00%
2022/02/15	4	394.25	5	396.00	395.00	-1	4,200	-0.02%
2022/02/14	1	383.00	0	0.00	377.50	1	4,226	0.02%
2022/02/11	1	392.50	0	0.00	391.00	1	4,311	0.02%
2022/02/10	2	407.00	4	403.75	396.50	-2	4,501	-0.04%
2022/02/09	3	409.83	2	410.50	410.00	1	4,517	0.02%
2022/02/08	2	401.25	2	401.75	400.50	0	4,537	0.00%
2022/02/07	3	394.00	2	392.00	394.00	1	4,614	0.02%
2022/01/26	3	399.17	2	398.75	395.00	1	4,811	0.02%
2022/01/24	8	403.38	9	408.89	410.00	-1	5,086	-0.02%
2022/01/21	8.3	419.59	5	414.70	405.00	3.3	5,152	0.06%
2022/01/20	3	440.83	4	442.88	445.00	-1	5,258	-0.02%
2022/01/19	2	431.50	1	428.14	428.00	1	5,345	0.02%
2022/01/18	8	446.32	3	436.67	435.50	5	5,508	0.09%
2022/01/17	1	415.00	2	414.25	414.50	-1	5,637	-0.02%
2022/01/14	2.2	410.14	1	415.00	411.50	1.2	5,954	0.02%
2022/01/13	2	423.50	1	427.50	422.00	1	6,140	0.02%
2022/01/12	2	423.25	3	424.83	433.00	-1	6,196	-0.02%
2022/01/11	3	432.17	1	434.00	430.00	2	6,247	0.03%
2022/01/10	4	438.88	4	433.88	445.00	0	6,396	0.00%
2022/01/07	4	439.38	2	444.50	436.00	2	6,406	0.03%
2022/01/06	5	460.00	0	0.00	455.00	5	6,392	0.08%
2022/01/05	1	476.00	2	482.75	476.00	-1	6,362	-0.02%
2022/01/04	2	481.75	2	485.50	481.50	0	6,387	0.00%
2022/01/03	2.1	483.88	3	494.00	483.00	-0.9	6,446	-0.01%
2021/12/30	2	498.00	0	0.00	499.00	2	6,486	0.03%
2021/12/29	1	502.00	2	501.00	501.00	-1	6,522	-0.02%
2021/12/28	5	508.40	1	513.00	502.00	4	6,586	0.06%
2021/12/27	1	499.50	2	495.25	500.00	-1	6,527	-0.02%
2021/12/24	1.1	497.45	0	0.00	496.00	1.1	6,566	0.02%
2021/12/23	3	501.17	1	496.00	499.00	2	6,585	0.03%
2021/12/22	4	493.50	4	499.00	487.00	0	6,636	0.00%
2021/12/21	1	493.00	3	490.33	490.50	-2	6,667	-0.03%
2021/12/20	3.1	473.66	1	476.50	471.00	2.1	6,630	0.03%
2021/12/16	1	496.00	1	503.00	496.00	0	6,603	0.00%
2021/12/13	2	507.50	0	0.00	503.00	2	6,625	0.03%
2021/12/09	0	0.00	1	508.00	510.00	-1	6,733	-0.01%
2021/12/08	3	524.33	2	517.00	514.00	1	6,765	0.01%
2021/12/07	6	524.17	8	513.88	513.00	-2	6,754	-0.03%
2021/12/06	5	537.00	4.1	529.61	530.00	0.9	6,728	0.01%
2021/12/03	7	536.29	8	537.26	546.00	-1	6,669	-0.02%
2021/12/02	1	516.00	1	513.00	511.00	0	6,555	0.00%
2021/12/01	3	515.67	4	508.25	520.00	-1	6,539	-0.02%
2021/11/30	3	515.33	2	509.70	507.00	1	6,554	0.02%
2021/11/29	4	490.50	5	501.10	511.00	-1	6,550	-0.02%
2021/11/26	3	497.00	3	494.17	492.00	0	6,532	0.00%
2021/11/25	8.1	500.12	8	490.56	500.00	0.1	6,510	0.00%
2021/11/24	2	512.00	4	513.75	512.00	-2	6,396	-0.03%
2021/11/23	5	519.00	7	520.57	515.00	-2	6,404	-0.03%
2021/11/22	9	514.78	4	516.25	512.00	5	6,408	0.08%
2021/11/19	3	530.33	3	529.33	520.00	0	6,369	0.00%
2021/11/18	2.9	542.61	3	546.74	537.00	-0.1	6,323	0.00%
2021/11/17	8	536.88	5	533.20	532.00	3	6,279	0.05%
2021/11/16	7	547.71	11	549.30	539.00	-4	6,234	-0.06%
2021/11/15	11	556.55	9	558.22	553.00	2	6,192	0.03%
2021/11/12	14	566.57	15	557.44	550.00	-1	6,132	-0.02%
2021/11/11	8	543.87	6	543.17	538.00	2	6,053	0.03%
2021/11/10	10	541.00	7	536.56	535.00	3	5,973	0.05%
2021/11/09	12	543.65	14	545.86	547.00	-2	5,878	-0.03%
2021/11/08	3	514.00	5	519.14	513.00	-2	5,742	-0.03%
2021/11/05	9	520.22	10	508.47	510.00	-1	5,728	-0.02%
2021/11/04	9	538.56	15	539.53	516.00	-6	5,737	-0.10%
2021/11/03	15	534.40	13.2	534.85	540.00	1.9	5,727	0.03%
2021/11/02	16.4	590.10	16	587.63	575.00	0.4	5,537	0.01%
2021/11/01	6	578.83	9.1	585.36	591.00	-3.1	5,400	-0.06%
2021/10/29	19	540.58	19	537.53	538.00	0	5,328	0.00%
2021/10/28	28	547.36	20	552.40	544.00	8	5,205	0.15%
2021/10/27	25	508.72	30	518.17	532.00	-5	4,986	-0.10%
2021/10/26	11.1	497.87	22.7	506.70	484.50	-11.6	4,843	-0.24%
2021/10/25	30	499.92	27	503.52	504.00	3	4,700	0.06%
2021/10/22	50	459.62	50	464.61	485.00	0	4,543	0.00%
2021/10/21	25	432.42	24.1	444.50	445.50	0.9	4,271	0.02%
2021/10/20	3	397.00	5	400.90	405.00	-2	4,118	-0.05%
2021/10/19	23	389.67	22	392.91	391.50	1	4,153	0.02%
2021/10/18	12.3	388.25	6.5	390.88	377.50	5.8	4,151	0.14%
2021/10/06	6	760.00	5	761.00	750.00	1	4,104	0.02%
2021/10/05	12.6	741.20	13.2	746.38	736.00	-0.6	4,111	-0.01%
2021/10/04	4	738.69	2	741.00	707.00	2	4,085	0.05%
2021/10/01	36.1	748.16	27	735.07	745.00	9.1	4,049	0.22%
2021/09/30	14	747.79	14	748.57	766.00	0	4,011	0.00%
2021/09/29	6	784.33	7	779.57	733.00	-1	3,958	-0.03%
2021/09/28	15	796.33	15	791.67	804.00	0	3,923	0.00%
2021/09/27	12	788.25	13	785.15	791.00	-1	3,890	-0.03%
2021/09/24	1	771.00	0	0.00	754.00	1	3,817	0.03%
2021/09/23	8	763.63	9	769.67	761.00	-1	3,792	-0.03%
2021/09/22	2	747.50	1	737.00	737.00	1	3,759	0.03%
2021/09/17	50	738.84	51	733.59	758.00	-1	3,732	-0.03%
2021/09/16	2	703.50	1	696.00	718.00	1	3,622	0.03%
2021/09/15	6	686.33	7	683.86	692.00	-1	3,558	-0.03%
2021/09/14	2	684.00	1	689.00	679.00	1	3,558	0.03%
2021/09/13	3	683.67	4	678.25	672.00	-1	3,550	-0.03%
2021/09/10	3	691.00	4	693.75	686.00	-1	3,551	-0.03%
2021/09/09	2	671.00	3	673.67	680.00	-1	3,528	-0.03%
2021/09/08	13	674.23	13	673.08	671.00	0	3,512	0.00%
2021/09/07	1	675.00	2.2	669.08	663.00	-1.2	3,469	-0.03%
2021/09/06	4.1	660.68	4	679.00	687.00	0.1	3,473	0.00%
2021/09/03	1	658.00	1.4	633.78	676.00	-0.4	3,424	-0.01%
2021/09/02	4	629.00	4.1	615.71	615.00	-0.1	3,410	0.00%
2021/09/01	5	627.00	5	631.00	632.00	0	3,427	0.00%
2021/08/31	1	612.00	1	613.00	612.00	0	3,422	0.00%
2021/08/30	1.1	610.24	1	606.00	604.00	0.1	3,431	0.00%
2021/08/27	4.1	615.49	3	614.33	610.00	1.1	3,449	0.03%
2021/08/26	5.1	631.00	5	629.20	620.00	0.1	3,461	0.00%
2021/08/25	1	607.00	1	619.00	624.00	0	3,425	0.00%
2021/08/24	2	610.00	3	616.00	606.00	-1	3,396	-0.03%
2021/08/23	1	603.00	2	609.00	617.00	-1	3,386	-0.03%
2021/08/20	51	596.43	51	589.98	586.00	0	3,370	0.00%
2021/08/19	3	603.67	5	592.80	581.00	-2	3,359	-0.06%
2021/08/18	30	596.90	30	596.23	632.00	0	3,387	0.00%
2021/08/17	1	603.00	1	617.99	585.00	0	3,426	0.00%
2021/08/16	1	618.00	1	609.00	608.00	0	3,472	0.00%
2021/08/13	2	643.50	7	650.57	634.00	-5	3,523	-0.14%
2021/08/12	12	676.75	2	670.50	664.00	10	3,550	0.28%
2021/08/11	5.1	679.02	4	665.00	653.00	1.1	3,633	0.03%
2021/08/10	1	725.00	0	0.00	700.00	1	3,653	0.03%
2021/08/09	18	745.28	18	740.22	719.00	0	3,692	0.00%
2021/08/06	3	750.33	3	748.67	740.00	0	3,707	0.00%
2021/08/05	31	743.19	31	736.84	756.00	0	3,775	0.00%
2021/08/04	17	752.12	36	767.42	743.00	-19	3,898	-0.49%
2021/08/03	38	783.74	22	782.64	794.00	16	3,848	0.42%
2021/08/02	16	772.63	25	770.28	778.00	-9	3,836	-0.23%
2021/07/30	25	744.92	16	738.00	730.00	9	3,795	0.24%
2021/07/29	11	665.91	12	674.25	715.00	-1	3,754	-0.03%
2021/07/28	2	659.00	8	650.00	650.00	-6	3,760	-0.16%
2021/07/27	14	743.00	15	746.33	709.00	-1	3,771	-0.03%
2021/07/26	1	728.00	1	715.00	715.00	0	3,744	0.00%
2021/07/23	1	724.91	1	726.00	713.00	0	3,842	0.00%
2021/07/22	10	732.97	6.1	736.03	723.00	3.9	3,839	0.10%
2021/07/21	51.1	730.88	46	725.65	716.00	5.1	3,835	0.13%
2021/07/20	27.2	737.04	25	739.48	708.00	2.2	3,804	0.06%
2021/07/19	3	761.00	4	774.00	773.00	-1	3,759	-0.03%
2021/07/16	8	771.63	4	771.75	754.00	4	3,760	0.11%
2021/07/15	2	764.00	3	770.00	768.00	-1	3,722	-0.03%
2021/07/14	5	721.40	2	709.00	740.00	3	3,656	0.08%
2021/07/13	1	717.00	8.1	733.21	739.00	-7.1	3,640	-0.20%
2021/07/12	1	625.00	0	0.00	672.00	1	3,544	0.03%
2021/07/07	1	650.00	1	636.00	631.00	0	3,607	0.00%
2021/07/06	1	655.00	0	0.00	640.00	1	3,691	0.03%
2021/07/05	2	651.50	2	658.00	660.00	0	3,765	0.00%
2021/07/02	1	626.00	1	631.00	632.00	0	3,784	0.00%
2021/07/01	1	621.00	0	0.00	616.00	1	3,814	0.03%
2021/06/30	3	630.67	2	631.50	634.00	1	3,902	0.03%
2021/06/29	1	640.00	1	648.00	624.00	0	3,955	0.00%
2021/06/28	2	606.50	3	631.33	639.00	-1	4,023	-0.02%
2021/06/25	3	624.67	1	637.00	620.00	2	4,110	0.05%
2021/06/24	1	639.00	1	627.00	632.00	0	4,301	0.00%
2021/06/23	1	638.00	1	638.00	639.00	0	4,489	0.00%
2021/06/22	1	647.00	3	650.00	621.00	-2	4,534	-0.04%
2021/06/21	1	654.00	1	662.00	651.00	0	4,574	0.00%
2021/06/18	2	679.00	2	685.00	671.00	0	4,639	0.00%
2021/06/17	1	675.00	1	666.00	675.00	0	4,711	0.00%
2021/06/16	2	674.00	4	672.25	668.00	-2	4,814	-0.04%
2021/06/15	3	686.67	2	664.50	694.00	1	4,953	0.02%
2021/06/11	2	669.50	1	660.00	658.00	1	5,107	0.02%
2021/06/10	31	669.94	31	669.29	663.00	0	5,129	0.00%
2021/06/09	1	663.00	4	658.00	650.00	-3	5,196	-0.06%
2021/06/08	2	684.00	0	0.00	670.00	2	5,289	0.04%
2021/06/07	4	689.25	4	682.25	695.00	0	5,344	0.00%
2021/06/04	17.1	698.46	16	694.06	691.00	1.1	5,394	0.02%
2021/06/03	1	700.00	2	707.00	720.00	-1	5,445	-0.02%
2021/06/02	3	709.00	3	692.67	693.00	0	5,515	0.00%
2021/06/01	7	728.71	7	715.43	713.00	0	5,559	0.00%
2021/05/31	18	721.72	19	720.79	716.00	-1	5,591	-0.02%
2021/05/28	5	707.00	2	698.50	695.00	3	5,615	0.05%
2021/05/27	22	695.18	23	687.57	698.00	-1	5,669	-0.02%
2021/05/26	19	694.26	19.1	700.96	696.00	-0.1	5,707	0.00%
2021/05/25	35	674.06	33	671.70	690.00	2	5,688	0.04%
2021/05/24	1	629.00	2	598.00	634.00	-1	5,642	-0.02%
2021/05/21	12	595.08	11	600.73	603.00	1	5,628	0.02%
2021/05/20	21	576.14	21	575.86	588.00	0	5,626	0.00%
2021/05/19	42	574.67	42	561.76	575.00	0	5,660	0.00%
2021/05/18	11	542.91	12	549.42	569.00	-1	5,717	-0.02%
2021/05/17	24	544.58	24	538.67	518.00	0	5,778	0.00%
2021/05/14	29	607.86	29	601.17	573.00	0	5,769	0.00%
2021/05/13	35	615.23	35	602.94	592.00	0	5,787	0.00%
2021/05/12	48	613.67	47	612.47	626.00	1	5,816	0.02%
2021/05/11	1	617.00	1	623.00	600.00	0	5,804	0.00%
2021/05/10	17	650.53	17	642.88	664.00	0	5,907	0.00%
2021/05/07	35	623.00	36	625.83	656.00	-1	6,009	-0.02%
2021/05/06	18	618.61	17	621.94	609.00	1	6,149	0.02%
2021/05/05	11	613.73	11	618.64	614.00	0	6,228	0.00%
2021/05/04	28.1	649.89	28	662.39	639.00	0.1	6,308	0.00%
2021/05/03	20	725.70	19	725.16	699.00	1	6,363	0.02%
2021/04/29	30	786.47	31	800.06	776.00	-1	6,483	-0.02%
2021/04/28	1	747.00	1	750.00	752.00	0	6,534	0.00%
2021/04/27	6	752.67	7	743.43	743.00	-1	6,618	-0.02%
2021/04/26	2	753.00	1	738.00	735.00	1	6,656	0.02%
2021/04/23	76	739.42	76	732.37	747.00	0	6,723	0.00%
2021/04/22	24	740.92	24	757.38	726.00	0	6,844	0.00%
2021/04/21	25	719.40	25	711.80	725.00	0	6,931	0.00%
2021/04/20	24	730.21	24	729.67	715.00	0	6,989	0.00%
2021/04/19	5	715.80	6	712.33	721.00	-1	7,033	-0.01%
2021/04/16	0	0.00	1	731.00	731.00	-1	7,048	-0.01%
2021/04/15	2	762.50	1	770.00	750.00	1	7,108	0.01%
2021/04/14	1	737.00	4	758.00	756.00	-3	7,234	-0.04%
2021/04/13	4	754.75	3	778.67	736.00	1	7,384	0.01%
2021/04/12	2.1	781.88	2	781.50	750.00	0.1	7,378	0.00%
2021/04/09	5	812.20	3	829.67	792.00	2	7,328	0.03%
2021/04/08	4	876.50	2	878.00	880.00	2	7,242	0.03%
2021/04/07	3	880.67	2	873.50	872.00	1	7,215	0.01%
2021/04/06	5	907.40	7	903.00	886.00	-2	7,193	-0.03%
2021/04/01	5	885.60	3	878.33	879.00	2	7,169	0.03%
2021/03/31	2	879.00	2	866.00	870.00	0	7,138	0.00%
2021/03/30	4	907.50	3	906.33	905.00	1	7,063	0.01%
2021/03/29	6	871.67	6	876.17	889.00	0	6,964	0.00%
2021/03/26	3	848.00	6	862.17	872.00	-3	6,769	-0.04%
2021/03/25	4	786.75	3	791.00	793.00	1	6,581	0.02%
2021/03/24	6	777.33	5	775.60	777.00	1	6,527	0.02%
2021/03/23	6	773.83	5	775.80	774.00	1	6,484	0.02%
2021/03/22	9	775.33	11	779.00	766.00	-2	6,448	-0.03%
2021/03/19	3	786.67	2	773.50	780.00	1	6,378	0.02%
2021/03/18	6	855.33	6	833.33	818.00	0	6,278	0.00%
2021/03/17	4	802.50	9.2	826.02	847.00	-5.2	6,144	-0.08%
2021/03/16	3	784.00	2	778.00	770.00	1	5,955	0.02%
2021/03/15	3	796.00	4	783.25	778.00	-1	5,936	-0.02%
2021/03/12	6	770.17	6	773.17	781.00	0	5,865	0.00%
2021/03/11	3	697.00	1	743.00	743.00	2	5,754	0.03%
2021/03/10	2	683.00	2	680.00	676.00	0	5,705	0.00%
2021/03/09	4	659.50	4	666.50	673.00	0	5,667	0.00%
2021/03/08	4	667.50	4	660.75	654.00	0	5,646	0.00%
2021/03/05	9	634.78	9	640.33	653.00	0	5,621	0.00%
2021/03/04	2	642.00	2	641.50	636.00	0	5,672	0.00%
2021/03/03	2	634.50	2	647.00	648.00	0	5,672	0.00%
2021/03/02	3	672.67	3	659.33	646.00	0	5,630	0.00%
2021/02/26	2	678.00	2	667.00	662.00	0	5,618	0.00%
2021/02/25	1	710.00	1	705.00	704.00	0	5,615	0.00%
2021/02/24	2	718.50	2	739.86	707.00	0	5,727	0.00%
2021/02/23	3	746.33	3	752.00	742.00	0	5,844	0.00%
2021/02/22	4	765.75	4	771.50	760.00	0	5,942	0.00%
2021/02/19	4	752.00	3	752.00	750.00	1	5,908	0.02%
2021/02/18	7	778.43	7	776.00	770.00	0	5,889	0.00%
2021/02/17	3	727.75	3	742.67	747.00	0	5,819	0.00%
2021/02/05	2	704.00	2	689.00	686.00	0	5,745	0.00%
2021/02/04	2	689.50	3	691.67	694.00	-1	5,759	-0.02%
2021/02/03	3	696.67	3	696.67	694.00	0	5,733	0.00%
2021/02/02	5	689.80	5	689.60	698.00	0	5,688	0.00%
2021/02/01	6	649.67	6	658.67	658.00	0	5,639	0.00%
2021/01/29	4	685.25	4	693.00	669.00	0	5,574	0.00%
2021/01/28	5	716.60	4	725.50	681.00	1	5,451	0.02%
2021/01/27	3	685.00	3	700.00	724.00	0	5,249	0.00%
2021/01/26	3.1	702.26	3	691.33	659.00	0.1	5,115	0.00%
2021/01/25	2	741.00	0	0.00	703.00	2	4,995	0.04%
2021/01/22	4	741.00	2	733.50	750.00	2	4,872	0.04%
2021/01/21	2	655.50	5.2	656.92	682.00	-3.2	4,712	-0.07%
2021/01/20	12.3	607.40	21	597.90	620.00	-8.7	4,559	-0.19%
2021/01/19	1	635.00	3	629.00	625.00	-2	4,498	-0.04%
2021/01/18	2	617.00	0	0.00	629.00	2	4,433	0.05%
2021/01/15	4	629.00	4	619.75	612.00	0	4,334	0.00%
2021/01/14	6	626.67	10	626.60	638.00	-4	4,174	-0.10%
2021/01/13	6	565.00	7	562.71	583.00	-1	4,006	-0.02%
2021/01/12	7	532.29	11	534.55	530.00	-4	3,913	-0.10%
2021/01/11	12	525.92	12	525.58	530.00	0	3,853	0.00%
2021/01/08	9	510.56	5	503.00	497.50	4	3,790	0.11%
2021/01/07	2	491.25	3	481.67	495.00	-1	3,705	-0.03%
2021/01/06	8	467.88	10	471.05	479.50	-2	3,575	-0.06%
2021/01/05	1	438.00	0	0.00	437.00	1	3,391	0.03%
2021/01/04	0	0.00	1	437.50	432.00	-1	3,375	-0.03%
2020/12/31	0	0.00	1	423.50	425.50	-1	3,388	-0.03%
2020/12/30	0	0.00	2	432.00	432.00	-2	3,403	-0.06%
2020/12/28	2	430.50	1	425.50	427.50	1	3,397	0.03%
2020/12/24	0	0.00	1	388.00	393.00	-1	3,351	-0.03%
2020/12/23	1	399.00	0	0.00	399.50	1	3,389	0.03%
2020/12/22	0	0.00	1.1	379.59	379.50	-1.1	3,453	-0.03%
2020/12/21	3	390.00	2	386.50	390.50	1	3,498	0.03%
2020/12/17	0	0.00	2	397.50	397.50	-2	3,627	-0.06%
2020/12/16	1	407.00	1	415.00	407.50	0	3,731	0.00%
2020/12/14	1	404.00	1	407.00	397.50	0	3,829	0.00%
2020/12/11	5	419.40	1	424.00	409.00	4	3,941	0.10%
2020/12/10	0.1	416.00	1	415.00	420.00	-0.9	3,969	-0.02%
2020/12/09	1	436.50	0	0.00	425.00	1	4,058	0.02%
2020/12/07	1	409.00	0	0.00	413.50	1	4,044	0.02%
2020/12/04	1	408.50	1	410.50	408.00	0	4,049	0.00%
2020/12/03	0	0.00	1	419.00	416.00	-1	4,058	-0.02%
2020/12/02	2	427.50	1	427.00	429.00	1	4,060	0.02%
2020/12/01	2	440.75	4	445.38	426.00	-2	4,052	-0.05%
2020/11/30	7	450.86	2	451.75	456.00	5	4,005	0.12%
2020/11/27	1	423.50	0	0.00	436.00	1	3,909	0.03%
2020/11/26	1	416.00	0	0.00	423.50	1	3,889	0.03%
2020/11/24	1	436.00	5	426.40	423.00	-4	3,898	-0.10%
2020/11/23	4	441.38	2	441.75	430.50	2	3,863	0.05%
2020/11/20	5	411.70	4	420.25	430.00	1	3,732	0.03%
2020/11/19	3	390.33	3	380.67	392.50	0	3,611	0.00%
2020/11/18	2	367.75	2	370.75	370.50	0	3,550	0.00%
2020/11/17	1	362.00	2	369.25	358.00	-1	3,563	-0.03%
2020/11/16	2	375.50	1	366.00	371.50	1	3,583	0.03%
2020/11/13	0	0.00	1	355.00	356.50	-1	3,617	-0.03%
2020/11/12	3	353.50	2	344.25	345.00	1	3,616	0.03%
2020/11/11	2	341.25	2	343.50	340.50	0	3,598	0.00%
2020/11/10	4	343.25	5	340.00	331.50	-1	3,596	-0.03%
2020/11/09	6	348.17	4	353.00	358.50	2	3,548	0.06%
2020/11/06	4	335.75	2.1	329.67	326.00	1.9	3,483	0.05%
2020/11/04	0.1	309.50	1	302.00	310.00	-0.9	3,451	-0.03%
2020/10/29	1	301.00	1	303.50	310.50	0	3,620	0.00%
2020/10/28	1	308.00	0	0.00	304.00	1	3,671	0.03%
2020/10/27	0	0.00	1	303.00	314.50	-1	3,754	-0.03%
2020/10/21	1	319.00	1	316.50	315.50	0	4,024	0.00%
2020/10/20	1	317.00	0	0.00	315.50	1	4,069	0.02%
2020/10/19	2	313.25	2	312.25	317.50	0	4,122	0.00%
2020/10/12	0	0.00	1	328.00	331.00	-1	4,528	-0.02%
2020/10/08	2	347.25	1	353.00	337.50	1	4,608	0.02%
2020/10/07	1	340.00	0	0.00	341.00	1	4,665	0.02%
2020/10/06	1	336.00	1	338.50	332.00	0	4,726	0.00%
2020/10/05	1	329.00	1	331.50	335.00	0	4,736	0.00%
2020/09/30	1	318.50	1	324.00	329.00	0	4,711	0.00%
2020/09/29	1	331.50	2	324.00	321.50	-1	4,685	-0.02%
2020/09/28	1	334.00	0	0.00	327.00	1	4,649	0.02%
2020/09/25	3	348.67	2	338.25	333.50	1	4,594	0.02%
2020/09/24	1	351.00	2	352.50	342.00	-1	4,515	-0.02%
2020/09/23	3	367.00	3	367.33	360.00	0	4,459	0.00%
2020/09/22	2	376.75	2	367.50	357.00	0	4,378	0.00%
2020/09/21	2	382.50	3	387.67	385.00	-1	4,312	-0.02%
2020/09/18	2	365.50	2.1	365.40	375.00	-0.1	4,200	0.00%
2020/09/17	2.1	358.10	2	355.00	354.50	0.1	4,108	0.00%
2020/09/16	8	351.50	9	354.72	354.00	-1	4,166	-0.02%
2020/09/15	3	344.33	5	343.60	342.50	-2	4,139	-0.05%
2020/09/14	3	328.33	5	336.70	352.00	-2	4,083	-0.05%
2020/09/11	1	321.50	0	0.00	326.00	1	3,975	0.03%
2020/09/10	1	321.00	2	316.75	315.00	-1	3,934	-0.03%
2020/09/09	1	314.50	0	0.00	325.00	1	3,892	0.03%
2020/09/07	1	327.00	0	0.00	312.00	1	3,822	0.03%
2020/09/04	1	320.00	0	0.00	323.50	1	3,791	0.03%
2020/09/03	2	319.50	2	316.50	316.00	0	3,744	0.00%
2020/09/02	1	314.50	0	0.00	314.00	1	3,715	0.03%
2020/08/31	1	322.50	0	0.00	316.00	1	3,770	0.03%
2020/08/28	2	318.25	2	321.00	324.50	0	3,975	0.00%
2020/08/26	1	323.00	22	323.73	321.50	-21	4,095	-0.51%
2020/08/24	12	334.13	2	338.75	336.00	10	4,121	0.24%
2020/08/21	3	309.83	2	313.50	326.00	1	4,064	0.02%
2020/08/20	12	301.04	2	301.00	296.50	10	4,046	0.25%
2020/08/18	2	340.25	0	0.00	332.00	2	3,930	0.05%
2020/08/17	1	368.50	0	0.00	368.50	1	3,923	0.03%
2020/08/14	3	381.83	2	379.25	396.00	1	3,926	0.03%
2020/08/13	2	394.75	0	0.00	390.00	2	3,901	0.05%
2020/08/12	2	398.00	2	393.75	385.50	0	3,925	0.00%
2020/08/11	6	394.17	5	399.40	392.00	1	3,918	0.03%
2020/08/10	6	440.83	11	438.50	436.50	-5	3,890	-0.13%
2020/08/07	3	452.17	3	467.00	442.50	0	3,908	0.00%
2020/08/06	4	472.13	4	472.13	452.50	0	3,889	0.00%
2020/08/05	2	449.75	0	0.00	451.00	2	3,848	0.05%
2020/08/04	2	448.50	0	0.00	436.50	2	3,860	0.05%
2020/08/03	2	448.25	2	450.50	434.00	0	3,870	0.00%
2020/07/31	18	447.58	18.1	448.59	444.50	-0.1	3,846	0.00%
2020/07/30	25.1	434.28	23	436.41	436.50	2.1	3,767	0.06%
2020/07/29	2	389.25	1	400.00	410.50	1	3,650	0.03%
2020/07/28	1	380.00	1	395.50	373.50	0	3,960	0.00%
2020/07/24	0	0.00	2	401.25	405.00	-2	4,314	-0.05%
2020/07/23	1	425.50	0	0.00	421.50	1	4,535	0.02%
2020/07/22	2	420.25	1	420.00	426.50	1	4,728	0.02%
2020/07/21	2	411.50	1	409.00	409.00	1	4,850	0.02%
2020/07/20	1	367.50	1	374.00	383.00	0	4,981	0.00%
2020/07/17	2	389.25	3	378.00	372.50	-1	5,000	-0.02%
2020/07/16	9	393.67	8	397.13	413.50	1	4,993	0.02%
2020/07/15	8	424.81	6	430.67	394.50	2	4,923	0.04%
2020/07/14	7	473.79	5	465.80	436.50	2	4,931	0.04%
2020/07/13	2	449.25	3	413.50	485.00	-1	4,890	-0.02%
2020/07/10	0	0.00	1	441.00	441.00	-1	4,899	-0.02%
2020/07/08	0	0.00	2	465.00	490.00	-2	5,021	-0.04%
2020/07/06	0	0.00	1	533.00	550.00	-1	5,140	-0.02%
2020/07/01	0	0.00	1	422.50	420.00	-1	5,353	-0.02%
2020/06/15	3	313.50	1	317.50	303.00	2	5,644	0.04%
2020/06/12	1	298.00	0	0.00	298.00	1	5,710	0.02%
2020/06/11	1	302.00	0	0.00	280.00	1	5,791	0.02%
2020/06/05	8	273.44	3	274.50	271.50	5	6,129	0.08%
2020/06/04	11	286.27	16	287.97	286.50	-5	6,105	-0.08%
2020/06/03	11	262.50	13	267.38	273.50	-2	5,949	-0.03%
2020/06/02	1	247.00	2	246.00	249.00	-1	5,800	-0.02%
2020/06/01	3	213.67	3	219.83	226.50	0	5,834	0.00%
2020/05/29	6	207.67	1	207.50	206.00	5	5,830	0.09%
2020/05/28	5	209.40	5	207.80	215.00	0	5,847	0.00%
2020/05/27	2	209.50	2	207.25	205.50	0	5,907	0.00%
2020/05/26	4	210.75	7	208.07	207.00	-3	5,975	-0.05%
2020/05/25	9	213.22	5	209.30	214.00	4	6,207	0.06%
2020/05/22	3	213.33	3	212.33	207.00	0	6,265	0.00%
2020/05/21	4	213.00	4	212.13	215.00	0	6,264	0.00%
2020/05/20	2	219.50	1	222.00	216.50	1	6,313	0.02%
2020/05/19	3	218.33	4	220.63	216.00	-1	6,431	-0.02%
2020/05/18	2	221.00	3	238.00	223.00	-1	6,386	-0.02%
2020/05/15	6	234.50	1	229.00	238.00	5	6,413	0.08%
2020/05/14	6	232.67	13	226.08	226.00	-7	6,430	-0.11%
2020/05/13	1	213.50	2	215.00	219.50	-1	6,444	-0.02%
2020/05/12	0	0.00	1	209.00	212.00	-1	6,472	-0.02%
2020/05/11	8	192.63	3	204.00	207.50	5	6,477	0.08%
2020/05/08	2	232.50	2	234.00	197.00	0	6,490	0.00%
2020/05/07	3	212.67	1	210.00	218.50	2	6,493	0.03%
2020/05/06	1	195.00	3	198.50	199.00	-2	6,513	-0.03%
2020/05/05	1	205.00	1	200.00	194.00	0	6,543	0.00%
2020/05/04	30	199.27	31	200.92	195.00	-1	6,577	-0.02%
2020/04/30	38	185.30	41	188.96	195.00	-3	6,222	-0.05%
2020/04/29	26	171.98	35	172.97	177.50	-9	6,001	-0.15%
2020/04/28	55	166.59	45	165.51	167.50	10	5,858	0.17%
2020/04/27	26	151.10	28	154.80	159.50	-2	5,622	-0.04%
2020/04/24	20	141.20	22	143.09	145.00	-2	5,461	-0.04%
2020/04/23	15	131.90	14	132.00	134.00	1	5,351	0.02%
2020/04/22	7	126.14	8	127.44	129.50	-1	5,160	-0.02%
2020/04/21	6	121.58	5	117.70	118.00	1	5,121	0.02%
2020/04/20	12	123.13	11	121.82	124.00	1	5,082	0.02%
2020/04/17	5	124.40	7	125.43	126.00	-2	5,033	-0.04%
2020/04/16	5	119.70	6	121.75	121.50	-1	4,954	-0.02%
2020/04/15	4	118.75	4	117.88	116.00	0	4,911	0.00%
2020/04/14	0	0.00	4	108.88	114.00	-4	4,824	-0.08%
2020/04/13	6	104.25	1	105.00	104.00	5	4,782	0.10%
2020/04/10	7	99.79	5	98.34	97.70	2	4,690	0.04%
2020/04/09	0	0.00	7	101.14	97.50	-7	4,661	-0.15%
2020/04/08	5	98.30	5	100.40	101.50	0	4,632	0.00%
2020/04/07	0	0.00	1	92.50	92.60	-1	4,535	-0.02%
2020/04/06	1	88.50	1	88.00	93.00	0	4,479	0.00%
2020/04/01	1	87.90	2	88.15	87.80	-1	4,448	-0.02%
2020/03/31	2	87.25	4	87.75	87.50	-2	4,429	-0.05%
2020/03/30	3	84.47	3	84.80	86.20	0	4,410	0.00%
2020/03/27	5	93.44	2	94.60	87.50	3	4,383	0.07%
2020/03/26	6	93.67	14	89.95	95.50	-8	4,267	-0.19%
2020/03/25	18	91.05	2	90.95	87.00	16	4,228	0.38%
2020/03/24	0	0.00	2	85.50	85.80	-2	4,153	-0.05%
2020/03/23	0	0.00	1	76.50	78.00	-1	4,131	-0.02%
2020/03/20	2	77.65	2	80.35	81.60	0	4,129	0.00%
2020/03/19	1	74.20	0	0.00	74.20	1	4,055	0.02%
2020/03/18	2	84.95	2	85.05	82.40	0	4,028	0.00%
2020/03/17	3	85.77	3	89.20	83.10	0	3,969	0.00%
2020/03/16	2	96.00	1.2	92.53	90.10	0.8	3,909	0.02%
2020/03/13	3	97.43	13	97.96	98.20	-10	3,824	-0.26%
2020/03/12	3	109.83	2	108.50	107.00	1	3,756	0.03%
2020/03/11	12.2	122.51	2	119.00	118.00	10.2	3,677	0.28%
2020/03/10	1	132.50	1	126.50	131.00	0	3,706	0.00%
2020/03/09	1	125.00	0	0.00	124.50	1	3,694	0.03%
2020/03/05	2	135.25	4	134.25	135.00	-2	3,624	-0.06%
2020/03/04	3	127.17	2	130.75	126.50	1	3,567	0.03%
2020/03/03	7	133.07	7	133.29	133.00	0	3,506	0.00%
2020/03/02	3	128.00	0	0.00	128.00	3	3,423	0.09%
2020/02/27	5	125.50	2	130.00	126.50	3	3,322	0.09%
2020/02/26	3	140.67	2	141.50	137.50	1	3,207	0.03%
2020/02/25	2	132.25	4	132.25	138.00	-2	2,929	-0.07%
2020/02/24	2	122.00	2	122.50	125.50	0	2,808	0.00%
2020/02/21	2	126.75	3	126.17	126.50	-1	2,754	-0.04%
2020/02/20	9	124.00	8	121.25	123.00	1	2,624	0.04%
2020/02/19	2	116.50	2	117.25	116.00	0	2,460	0.00%
2020/02/17	0	0.00	3	115.50	115.50	-3	2,364	-0.13%
2020/02/14	3	115.67	0	0.00	115.50	3	2,307	0.13%
2020/02/12	1	102.50	1	104.00	104.00	0	2,185	0.00%
2020/02/11	0	0.00	2	102.00	103.00	-2	2,146	-0.09%
2020/02/10	3	101.50	1	100.50	100.50	2	2,069	0.10%
2020/02/07	1	113.00	1	114.50	111.50	0	1,983	0.00%
2020/02/06	2	121.50	2	123.25	123.50	0	1,907	0.00%
2020/01/17	7	117.86	7	115.50	118.50	0	1,446	0.00%
2020/01/15	4	98.93	6	100.28	98.50	-2	1,270	-0.16%
2020/01/14	2	98.70	1	89.80	98.70	1	1,158	0.09%
2020/01/13	1	89.60	1	89.50	89.80	0	1,103	0.00%
2020/01/10	2	88.30	1	89.70	89.00	1	1,090	0.09%
2020/01/09	3	87.87	6	89.80	92.00	-3	1,044	-0.29%
2020/01/08	1	84.80	0	0.00	87.00	1	1,002	0.10%
2020/01/02	1	89.80	0	0.00	87.80	1	918	0.11%
2019/12/30	0	0.00	1	87.20	87.90	-1	853	-0.12%
2019/12/27	2	87.30	1	88.60	86.70	1	837	0.12%
2019/12/25	0	0.00	2	89.60	87.20	-2	794	-0.25%
2019/12/24	3	86.97	1	87.90	87.90	2	770	0.26%
2019/12/23	2	82.40	3	82.83	82.00	-1	747	-0.13%
2019/12/20	5	82.32	5	82.72	83.70	0	729	0.00%
2019/12/19	1	88.80	2	89.90	88.70	-1	686	-0.15%
2019/12/18	2	90.75	2	91.10	89.90	0	684	0.00%
2019/12/17	5	90.50	4	90.55	91.50	1	665	0.15%
2019/12/16	0	0.00	2	85.00	84.80	-2	633	-0.32%
2019/12/13	1	84.00	0	0.00	82.90	1	617	0.16%
2019/12/12	2	84.75	2	83.75	85.40	0	602	0.00%
2019/12/11	1	84.00	0	0.00	84.40	1	577	0.17%
2019/12/10	1	80.60	1	80.20	79.40	0	545	0.00%
2019/12/09	1	80.10	0	0.00	80.20	1	527	0.19%
2019/12/05	1	67.60	2	74.80	75.10	-1	469	-0.21%
2019/12/03	0	0.00	7	62.66	64.20	-7	263	-2.65%
2019/12/02	2	54.25	4	55.23	58.40	-2	206	-0.97%
2019/11/29	2	53.10	2	53.05	53.10	0	164	0.00%
2019/11/01	0	0.00	0.2	47.00	47.50	-0.2	158	-0.13%
2019/10/24	0	0.00	1	47.55	47.60	-1	152	-0.65%
2019/10/18	0	0.00	1	48.30	48.40	-1	151	-0.66%
2019/10/17	2	49.85	0	0.00	48.40	2	149	1.34%
2019/10/02	0	0.00	1	47.35	47.00	-1	134	-0.75%
2019/09/27	0	0.00	2	45.10	45.50	-2	131	-1.52%
2019/09/26	1	46.00	1	46.10	46.50	0	131	0.00%
2019/09/24	6	47.75	3	48.12	47.00	3	125	2.38%
2019/09/23	0	0.00	2	46.40	46.40	-2	98	-2.04%
2019/06/24	1	38.25	1	38.35	38.40	0	164	0.00%
2019/05/23	0	0.00	1	36.85	36.65	-1	176	-0.57%
2019/05/22	1	36.75	0	0.00	36.35	1	176	0.57%
2019/05/20	0	0.00	1	37.15	36.90	-1	179	-0.56%
2019/05/17	1	37.50	0	0.00	37.15	1	187	0.53%
2019/05/16	1	36.20	2	35.90	36.40	-1	185	-0.54%
2019/05/15	2	34.00	4	34.08	34.80	-2	193	-1.04%
2019/04/29	1	42.30	0	0.00	42.30	1	214	0.47%
2019/04/25	0	0.00	1	44.05	44.20	-1	271	-0.37%
2019/04/22	2	45.75	1	45.70	45.15	1	274	0.36%
2019/04/17	0	0.00	2	44.18	44.50	-2	271	-0.74%
2019/04/16	1	43.55	0	0.00	43.60	1	273	0.37%
2019/04/15	1	43.70	0	0.00	44.00	1	274	0.36%
2019/04/12	0	0.00	2	44.55	44.25	-2	273	-0.73%
2019/04/10	3	45.00	6	44.33	44.45	-3	272	-1.10%
2019/04/09	3	44.73	2	44.30	44.75	1	270	0.37%
2019/04/08	0	0.00	1	44.30	44.55	-1	269	-0.37%
2019/04/03	0	0.00	2	43.60	43.85	-2	269	-0.74%
2019/04/01	1	43.90	0	0.00	43.65	1	273	0.37%
2019/03/29	1	44.00	0	0.00	44.00	1	273	0.37%
2019/03/27	1	44.70	1	44.70	44.25	0	277	0.00%
2019/03/26	1	44.70	0	0.00	44.65	1	277	0.36%
2019/03/25	1	44.50	0	0.00	44.55	1	276	0.36%
2019/03/22	0	0.00	1	45.75	45.50	-1	276	-0.36%
2019/03/21	1	43.95	0	0.00	44.30	1	271	0.37%
2019/03/20	1	44.40	0	0.00	44.30	1	270	0.37%
2019/03/19	3	44.40	0	0.00	44.40	3	270	1.11%
2019/03/08	1	45.50	0	0.00	45.30	1	277	0.36%
2019/02/19	1	47.30	1	47.60	48.20	0	285	0.00%
2019/02/18	1	47.55	1	47.80	47.55	0	284	0.00%
2019/02/15	1	48.50	1	48.00	47.50	0	282	0.00%
2019/01/24	1	50.60	0	0.00	50.10	1	257	0.39%
2019/01/22	0	0.00	1	51.60	50.60	-1	257	-0.39%
2019/01/21	1	51.80	3	51.97	52.20	-2	247	-0.81%
2019/01/18	1	50.00	14	49.21	49.50	-13	229	-5.66%
2019/01/17	1	46.20	1	47.00	49.50	0	188	0.00%
2019/01/14	14	42.85	0	0.00	42.85	14	183	7.65%
2019/01/10	0	0.00	1	44.20	43.90	-1	188	-0.53%
2019/01/09	1	42.85	1	43.30	43.30	0	190	0.00%
2019/01/07	1	43.00	0	0.00	42.65	1	193	0.52%
2018/12/21	0	0.00	5	43.70	44.30	-5	244	-2.05%
2018/12/20	1	43.00	0	0.00	43.90	1	246	0.41%
2018/12/05	0	0.00	5	50.86	50.80	-5	266	-1.88%
2018/11/27	0	0.00	5	46.00	46.20	-5	265	-1.88%
2018/11/23	0	0.00	2	45.50	44.90	-2	270	-0.74%
2018/11/19	0	0.00	1	45.10	46.70	-1	275	-0.36%
2018/10/30	0	0.00	2	41.35	41.95	-2	291	-0.69%
2018/10/26	8	40.25	0	0.00	40.30	8	286	2.79%
2018/10/25	1	40.65	1	40.50	40.70	0	282	0.00%
2018/10/23	0	0.00	1	43.30	43.60	-1	272	-0.37%
2018/10/19	11	41.59	0	0.00	41.35	11	264	4.16%
2018/10/17	2	45.83	0	0.00	43.50	2	257	0.78%
2018/10/15	0	0.00	3	43.43	45.35	-3	248	-1.21%
2018/10/12	2	41.05	0	0.00	43.95	2	244	0.82%
2018/10/11	1	42.95	0	0.00	42.90	1	238	0.42%
2018/10/09	2	48.03	0	0.00	47.65	2	232	0.86%
2018/10/08	2	48.60	0	0.00	49.00	2	227	0.88%
2018/10/05	1	48.50	2	49.83	48.65	-1	220	-0.45%
2018/10/03	1	53.40	0	0.00	52.80	1	208	0.48%
2018/10/02	0	0.00	1	54.80	55.30	-1	201	-0.50%
2018/10/01	1	53.00	0	0.00	53.70	1	201	0.50%
2018/09/26	1	57.80	0	0.00	58.00	1	200	0.50%
2018/09/21	1	58.20	1	58.20	58.20	0	200	0.00%
2018/09/20	0	0.00	1	59.70	58.00	-1	198	-0.50%
2018/09/19	1	59.70	0	0.00	59.70	1	196	0.51%
2018/09/14	1	58.30	1	59.50	59.50	0	192	0.00%
2018/09/13	1	59.20	0	0.00	58.60	1	191	0.52%
2018/09/11	0	0.00	2	58.70	59.80	-2	190	-1.05%
2018/09/10	2	58.55	1	59.50	58.00	1	190	0.52%
2018/09/07	3	62.20	0	0.00	61.10	3	184	1.63%
2018/08/29	0	0.00	3	67.30	67.70	-3	189	-1.58%
2018/08/20	4	64.00	1	64.30	65.40	3	220	1.36%
2018/08/15	1	71.90	0	0.00	73.00	1	201	0.50%
2018/08/01	1	83.50	0	0.00	83.50	1	307	0.33%
2018/07/25	0	0.00	1	84.30	84.30	-1	325	-0.31%
2018/06/06	0	0.00	9	88.30	88.50	-9	1,213	-0.74%
2018/05/16	0	0.00	1	87.50	87.50	-1	1,512	-0.07%
2018/05/11	0	0.00	1	84.50	83.00	-1	1,528	-0.07%
2018/05/09	0	0.00	2	78.30	77.30	-2	1,576	-0.13%
2018/05/07	1	79.60	0	0.00	79.60	1	1,565	0.06%
2018/04/30	1	80.30	0	0.00	80.50	1	1,564	0.06%
2018/04/26	0	0.00	1	79.90	79.00	-1	1,562	-0.06%
2018/04/20	1	86.90	0	0.00	85.00	1	1,534	0.07%
2018/04/18	1	87.70	0	0.00	87.70	1	1,528	0.07%
2018/04/16	0	0.00	1	88.00	88.00	-1	1,494	-0.07%
2018/04/13	0	0.00	1	90.40	90.90	-1	1,485	-0.07%
2018/04/12	3	91.70	0	0.00	90.90	3	1,512	0.20%
2018/04/11	1	97.50	1	89.30	93.10	0	1,512	0.00%
2018/04/03	0	0.00	6	102.00	102.50	-6	1,503	-0.40%
2018/03/30	1	106.00	1	102.00	102.00	0	1,542	0.00%
2018/03/29	1	106.00	0	0.00	106.00	1	1,547	0.06%
2018/03/28	3	102.33	2	102.25	103.00	1	1,571	0.06%
2018/03/26	3	99.50	1	101.50	102.50	2	1,626	0.12%
2018/03/23	2	99.65	2	100.00	97.80	0	1,592	0.00%
2018/03/22	11	111.77	8	110.50	105.00	3	1,547	0.19%
2018/03/20	11	120.05	0	0.00	117.00	11	1,455	0.76%
2018/03/19	1	124.00	1	127.00	118.00	0	1,420	0.00%
2018/03/16	17	111.50	27	110.28	117.50	-10	1,322	-0.76%
2018/03/15	1	108.50	4	106.38	107.00	-3	1,255	-0.24%
2018/03/14	1	104.00	6	102.25	102.00	-5	1,223	-0.41%
2018/03/13	1	105.00	1	105.00	103.00	0	1,229	0.00%
2018/03/09	15	105.13	9	106.00	101.50	6	1,174	0.51%
2018/03/07	10	100.29	10	100.82	99.00	0	1,046	0.00%
2018/03/06	3	100.83	2	100.00	101.50	1	995	0.10%
2018/02/26	0	0.00	5	94.00	96.00	-5	903	-0.55%
2018/02/22	0	0.00	1	84.30	85.70	-1	872	-0.11%
2018/02/21	0	0.00	2	85.45	84.20	-2	874	-0.23%
2018/02/12	1	80.00	1	80.30	80.20	0	860	0.00%
2018/02/09	6	78.17	0	0.00	80.00	6	859	0.70%
2018/02/06	1	84.80	0	0.00	84.50	1	838	0.12%
2018/02/02	11	96.73	0	0.00	93.40	11	815	1.35%
2018/02/01	0	0.00	1	91.50	97.00	-1	796	-0.13%
2018/01/08	1	88.00	0	0.00	91.50	1	754	0.13%
2018/01/04	0	0.00	1	96.30	96.10	-1	713	-0.14%