愛普* (6531)-凱基-興隆券商分點個股進出

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
345.0
漲跌
▼14.0
漲幅
-3.90%
成交量
3,234張
產業
上市半導體類股
605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-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/05/31	1	350.50	0	0.00	345.00	1	2,684	0.04%
2024/05/29	3	361.67	3	365.00	358.00	0	2,854	0.00%
2024/05/27	1	349.00	2	349.00	349.00	-1	3,004	-0.03%
2024/05/23	0	0.00	1	341.00	338.50	-1	3,091	-0.03%
2024/05/22	0	0.00	1	349.00	346.50	-1	3,160	-0.03%
2024/05/21	1	348.50	0	0.00	344.50	1	3,274	0.03%
2024/05/20	0	0.00	1	354.00	352.00	-1	3,301	-0.03%
2024/05/17	1	352.50	1	355.50	347.00	0	3,349	0.00%
2024/05/16	1	350.50	2	354.75	354.00	-1	3,400	-0.03%
2024/05/15	1	352.00	1	362.00	351.00	0	3,443	0.00%
2024/05/14	1	350.50	0	0.00	354.00	1	3,520	0.03%
2024/05/09	1	352.00	0	0.00	349.50	1	3,574	0.03%
2024/05/07	1	371.50	0	0.00	366.50	1	3,619	0.03%
2024/04/30	0	0.00	1	376.50	380.00	-1	3,802	-0.03%
2024/04/29	1	372.50	1	379.50	373.00	0	3,844	0.00%
2024/04/26	0	0.00	1	359.00	371.00	-1	3,896	-0.03%
2024/04/25	1	355.50	0	0.00	354.00	1	3,937	0.03%
2024/04/19	1	379.50	0	0.00	360.50	1	4,317	0.02%
2024/04/18	1	379.00	1	383.50	383.00	0	4,479	0.00%
2024/04/17	1	382.50	1	383.50	383.00	0	4,559	0.00%
2024/04/16	1	384.50	2	388.25	384.00	-1	4,578	-0.02%
2024/04/15	0.2	379.50	0	0.00	376.50	0.2	4,570	0.00%
2024/04/10	0	0.00	1	400.50	398.50	-1	4,801	-0.02%
2024/04/09	2	397.50	1	407.50	395.00	1	4,875	0.02%
2024/04/08	2	403.75	0	0.00	402.00	2	4,896	0.04%
2024/04/01	0	0.00	2	410.25	408.00	-2	4,955	-0.04%
2024/03/29	0	0.00	2	397.25	401.50	-2	4,973	-0.04%
2024/03/28	1	391.00	0	0.00	388.00	1	4,987	0.02%
2024/03/27	0	0.00	0	394.00	392.00	0	5,034	0.00%
2024/03/26	2.2	399.32	0	0.00	394.00	2.2	5,043	0.04%
2024/03/25	0	0.00	1	414.00	405.00	-1	5,038	-0.02%
2024/03/22	1	406.00	1	412.00	405.00	0	5,059	0.00%
2024/03/21	0	0.00	1	404.00	405.50	-1	5,066	-0.02%
2024/03/14	2	404.25	1	408.00	404.50	1	5,365	0.02%
2024/03/13	3.2	417.22	2	428.00	405.00	1.2	5,337	0.02%
2024/03/12	2	435.50	0	0.00	431.50	2	5,314	0.04%
2024/03/11	0	0.00	2	442.50	443.00	-2	5,379	-0.04%
2024/03/08	3	434.17	2	434.25	431.00	1	5,373	0.02%
2024/03/07	3.2	440.63	1	444.50	435.00	2.2	5,403	0.04%
2024/03/06	3.2	465.31	3	474.50	450.00	0.2	5,385	0.00%
2024/03/05	3	490.00	50	482.51	490.00	-47	5,289	-0.89%
2024/03/04	60	497.38	10.1	488.03	491.50	49.9	5,354	0.93%
2024/03/01	6	471.83	6	476.50	477.50	0	5,262	0.00%
2024/02/27	1	438.50	1	447.00	438.00	0	5,104	0.00%
2024/02/20	1	481.00	1	470.50	470.50	0	5,206	0.00%
2024/02/16	0.1	484.00	0	0.00	480.00	0.1	5,375	0.00%
2024/02/15	0	0.00	0.2	484.00	483.50	-0.2	5,427	0.00%
2024/02/05	0.2	507.00	0	0.00	497.00	0.2	5,456	0.00%
2024/02/02	0	0.00	0.2	528.00	518.00	-0.2	5,458	0.00%
2024/01/31	0	529.00	0	527.50	523.00	0	5,549	0.00%
2024/01/30	0	0.00	20	521.01	523.00	-20	5,604	-0.36%
2024/01/29	10	497.65	5	513.20	519.00	5	5,712	0.09%
2024/01/26	12	497.29	1	499.00	490.50	11	5,994	0.18%
2024/01/25	1	500.00	0	500.00	494.00	1	6,221	0.02%
2024/01/24	2.3	500.74	3.1	505.45	498.00	-0.8	6,216	-0.01%
2024/01/23	0	0.00	0	528.00	520.00	0	6,214	0.00%
2024/01/19	11	526.18	51	516.49	519.00	-40	6,245	-0.64%
2024/01/18	21	522.86	26	526.23	516.00	-5	6,244	-0.08%
2024/01/17	6	535.66	0	0.00	534.00	6	6,280	0.10%
2024/01/16	1	546.88	6	544.00	544.00	-5	6,243	-0.08%
2024/01/15	0	543.00	0	0.00	539.00	0	6,189	0.00%
2024/01/12	9	516.22	5	521.80	514.00	4	6,097	0.07%
2024/01/11	7	497.57	2	496.25	497.50	5	5,954	0.08%
2024/01/10	12	489.70	2	490.50	489.00	10	5,980	0.17%
2024/01/09	1	490.00	2	488.98	485.00	-1	6,081	-0.02%
2024/01/08	6	491.74	1	484.50	484.50	5	6,191	0.08%
2024/01/05	22	474.09	4	489.36	498.00	18	6,207	0.29%
2024/01/03	1	469.00	6	464.25	472.00	-5	6,226	-0.08%
2024/01/02	1	473.84	1	459.55	459.50	0	6,177	0.00%
2023/12/29	1	466.00	1	468.50	469.00	0	6,217	0.00%
2023/12/28	0	466.50	0	0.00	465.50	0	6,290	0.00%
2023/12/27	5	470.59	3	472.00	472.00	2	6,397	0.03%
2023/12/26	3	466.50	3	462.00	462.00	0	6,452	0.00%
2023/12/25	2	457.50	2	461.00	456.50	0	6,524	0.00%
2023/12/22	2	448.51	1	448.00	457.50	1	6,603	0.02%
2023/12/21	0	0.00	1	444.50	444.00	-1	6,757	-0.01%
2023/12/19	1	444.50	0	0.00	439.00	1	7,147	0.01%
2023/12/18	1	449.52	1	449.50	449.50	0	7,374	0.00%
2023/12/15	2	465.75	0	0.00	452.50	2	7,559	0.03%
2023/12/14	0	458.50	0	0.00	460.50	0	7,734	0.00%
2023/12/13	1	444.50	2	445.75	446.00	-1	7,865	-0.01%
2023/12/12	1	441.02	1	444.00	443.50	0	8,084	0.00%
2023/12/08	4	443.50	3	444.17	440.50	1	8,053	0.01%
2023/12/07	0	0.00	19	436.26	436.00	-19	8,039	-0.24%
2023/12/06	18	453.17	0	441.50	436.50	18	8,040	0.22%
2023/12/05	1	453.98	0	0.00	452.00	1	8,017	0.01%
2023/12/04	1	477.00	0	0.00	460.00	1	8,050	0.01%
2023/12/01	1	471.99	1	469.00	469.00	0	8,097	0.00%
2023/11/29	0	455.00	5	451.91	471.00	-5	8,353	-0.06%
2023/11/28	0	0.00	0	442.50	444.50	0	8,260	0.00%
2023/11/27	1	438.00	0	435.50	430.50	1	8,247	0.01%
2023/11/24	0	0.00	2	446.00	447.00	-2	8,267	-0.02%
2023/11/22	1	443.02	1	449.00	452.50	0	8,260	0.00%
2023/11/21	0	452.00	0	0.00	447.50	0	8,236	0.00%
2023/11/20	0	0.00	0	454.50	449.50	0	8,221	0.00%
2023/11/17	0	443.50	0	0.00	456.00	0	8,215	0.00%
2023/11/16	0	0.00	1	441.50	435.00	-1	8,146	-0.01%
2023/11/15	4	442.00	0	439.40	444.00	4	8,111	0.05%
2023/11/13	0	421.00	0	422.00	422.00	0	7,990	0.00%
2023/11/09	0	411.00	0	0.00	410.00	0	7,901	0.00%
2023/11/08	0	414.00	0	0.00	411.00	0	7,892	0.00%
2023/11/07	0	413.67	1	418.50	420.00	-1	7,807	-0.01%
2023/11/06	1	415.49	0	0.00	416.00	1	7,822	0.01%
2023/11/03	12	393.88	17.2	396.27	410.00	-5.2	7,733	-0.07%
2023/11/02	0	385.00	3	387.17	397.50	-3	7,425	-0.04%
2023/10/30	1	371.00	1	368.11	375.50	0	7,436	0.00%
2023/10/26	3.1	372.00	2	373.00	368.00	1.1	7,878	0.01%
2023/10/25	2	385.50	0	383.50	382.50	2	8,188	0.02%
2023/10/24	0	0.00	0	366.50	368.50	0	8,301	0.00%
2023/10/19	1	374.50	1	371.00	374.50	0	8,260	0.00%
2023/10/18	1	382.50	3	378.06	370.00	-2	8,229	-0.02%
2023/10/17	1	379.50	1	382.00	383.00	0	8,177	0.00%
2023/10/16	1	384.50	0	0.00	372.50	1	8,093	0.01%
2023/10/13	2	391.50	2	389.01	390.00	0	7,975	0.00%
2023/10/12	2	383.46	2	387.25	389.50	0	7,929	0.00%
2023/10/11	1.1	387.48	2	376.00	372.00	-0.9	7,905	-0.01%
2023/10/06	5.1	379.51	5	381.50	379.00	0.1	7,881	0.00%
2023/10/05	2	384.25	2	385.75	383.50	0	7,902	0.00%
2023/10/04	1	380.50	31	376.16	386.00	-30	7,885	-0.38%
2023/10/03	33.2	397.36	3	387.50	387.50	30.2	7,826	0.39%
2023/10/02	1	400.00	1	395.96	396.00	0	7,716	0.00%
2023/09/28	0	383.86	0	385.50	383.00	0	7,663	0.00%
2023/09/27	2	388.99	2	388.25	392.00	0	7,630	0.00%
2023/09/26	6	393.42	5.7	397.29	385.50	0.3	7,582	0.00%
2023/09/25	5	395.00	5	394.80	395.50	0	7,406	0.00%
2023/09/22	1	385.97	2	379.75	386.00	-1	7,204	-0.01%
2023/09/21	1.7	373.99	2	378.43	382.00	-0.3	7,053	0.00%
2023/09/20	5	369.50	5	371.21	373.50	0	6,807	0.00%
2023/09/19	6.1	367.76	4	363.50	360.50	2.1	6,628	0.03%
2023/09/18	2	370.99	2.1	369.93	371.50	-0.1	6,398	0.00%
2023/09/15	12	360.17	9.4	363.01	363.00	2.6	6,188	0.04%
2023/09/14	3.2	340.31	3	343.00	348.00	0.2	5,976	0.00%
2023/09/13	0	0.00	0.2	329.00	331.50	-0.2	5,888	0.00%
2023/09/12	1	323.50	1	326.50	327.00	0	5,869	0.00%
2023/09/11	1	340.50	0	0.00	325.50	1	5,939	0.02%
2023/09/08	2	343.25	0.2	344.50	339.00	1.8	5,925	0.03%
2023/09/07	2	353.00	2	350.00	350.00	0	5,965	0.00%
2023/09/06	2.1	351.53	6	354.92	351.50	-3.9	5,970	-0.07%
2023/09/05	5	360.90	4.1	365.49	354.00	1	5,888	0.02%
2023/09/04	0	0.00	1.1	353.00	353.00	-1.1	5,656	-0.02%
2023/09/01	2.3	332.36	2	324.25	321.00	0.3	5,696	0.00%
2023/08/31	0.4	330.21	0	0.00	328.00	0.4	5,764	0.01%
2023/08/30	1	331.00	1	330.00	330.50	0	5,788	0.00%
2023/08/24	0	0.00	1	336.50	328.50	-1	6,525	-0.02%
2023/08/23	0	0.00	1	323.00	332.00	-1	6,597	-0.02%
2023/08/22	1	337.00	2	333.50	329.00	-1	6,661	-0.02%
2023/08/18	1	313.00	0	0.00	315.50	1	6,747	0.01%
2023/08/17	7	330.21	4	330.63	334.00	3	6,739	0.04%
2023/08/16	1	322.00	2	323.75	321.00	-1	6,719	-0.01%
2023/08/14	3	317.33	0	0.00	314.50	3	6,979	0.04%
2023/08/10	1.1	332.64	8	324.31	327.00	-6.9	6,969	-0.10%
2023/08/09	0	0.00	2	345.75	345.00	-2	6,893	-0.03%
2023/08/07	3	356.34	1	353.50	356.00	2	6,835	0.03%
2023/08/04	1	343.00	1	348.00	343.00	0	6,781	0.00%
2023/08/02	2	360.00	0	0.00	348.00	2	6,690	0.03%
2023/08/01	4	389.38	1.1	386.00	386.50	3	6,568	0.04%
2023/07/31	20	389.80	12.1	381.45	381.50	8	6,503	0.12%
2023/07/28	4	353.50	3.1	366.44	379.50	0.9	6,140	0.01%
2023/07/27	3	324.33	5	339.20	345.00	-2	5,791	-0.03%
2023/07/26	2	318.00	2	314.00	314.00	0	5,613	0.00%
2023/07/19	0	0.00	1	316.50	316.50	-1	5,780	-0.02%
2023/07/17	0.2	317.50	0	0.00	316.50	0.2	5,838	0.00%
2023/07/14	2	324.00	1	319.00	315.00	1	5,845	0.02%
2023/07/13	2	327.00	2	324.50	324.50	0	5,826	0.00%
2023/07/05	1	320.00	1.1	320.81	323.50	-0.1	5,874	0.00%
2023/07/04	2	314.75	2	315.50	316.00	0	5,886	0.00%
2023/06/28	0	291.00	0	0.00	291.00	0	6,079	0.00%
2023/06/27	0	296.00	0	0.00	292.50	0	6,179	0.00%
2023/06/21	2	319.50	1	317.00	311.50	1	6,270	0.02%
2023/06/20	0	0.00	0.3	326.00	322.50	-0.3	6,406	0.00%
2023/06/19	2	334.74	3	333.67	332.50	-1	6,509	-0.02%
2023/06/16	1	333.00	1	331.50	331.50	0	6,804	0.00%
2023/06/15	3	343.33	2	342.25	337.50	1	7,098	0.01%
2023/06/14	2	330.50	1	330.00	332.00	1	7,290	0.01%
2023/06/13	3	339.50	4	337.00	337.00	-1	7,439	-0.01%
2023/06/12	1	331.00	2	333.00	333.00	-1	7,583	-0.01%
2023/06/09	3.1	328.71	1	328.50	325.50	2.1	7,642	0.03%
2023/06/08	10	321.01	13.3	322.03	323.50	-3.3	7,780	-0.04%
2023/06/07	1.1	342.77	1	343.00	339.00	0.1	7,849	0.00%
2023/06/06	2	338.50	4.1	337.24	337.00	-2.1	8,050	-0.03%
2023/06/05	2	332.50	0	0.00	328.50	2	8,003	0.02%
2023/06/02	2.1	351.14	1	347.50	336.00	1.1	8,006	0.01%
2023/06/01	1.1	340.68	1	342.00	348.50	0.1	7,925	0.00%
2023/05/31	2.3	341.93	8.1	343.19	340.00	-5.8	8,057	-0.07%
2023/05/30	7	335.64	5	332.20	332.00	2	7,784	0.03%
2023/05/29	2	328.25	17	323.38	328.50	-15	7,820	-0.19%
2023/05/25	1	333.00	1	320.00	317.50	0	8,093	0.00%
2023/05/24	1	308.50	5	309.90	314.50	-4	8,079	-0.05%
2023/05/23	3	309.00	2	308.50	310.00	1	8,320	0.01%
2023/05/22	5	309.40	1	315.50	304.50	4	8,621	0.05%
2023/05/19	2	311.25	3	311.00	311.50	-1	8,783	-0.01%
2023/05/18	3	298.67	2	296.50	304.50	1	8,778	0.01%
2023/05/12	3	287.50	0	0.00	286.00	3	8,969	0.03%
2023/05/10	0	0.00	2	282.00	282.00	-2	9,270	-0.02%
2023/05/08	1	289.00	1	285.50	283.00	0	9,412	0.00%
2023/05/05	1	287.00	0	0.00	283.00	1	9,555	0.01%
2023/05/04	0	0.00	3.2	276.16	276.00	-3.2	9,619	-0.03%
2023/05/03	0	281.00	1	276.00	275.50	-1	9,693	-0.01%
2023/05/02	4	283.38	3	284.67	283.50	1	9,732	0.01%
2023/04/28	1	279.50	1	280.00	279.50	0	9,742	0.00%
2023/04/27	2.2	270.86	1	276.00	273.50	1.2	9,691	0.01%
2023/04/26	2	268.00	1	269.50	271.50	1	9,643	0.01%
2023/04/25	7	287.57	1	269.00	272.00	6	9,564	0.06%
2023/04/24	1	293.00	1	295.00	290.50	0	9,456	0.00%
2023/04/19	0	0.00	1	308.50	303.50	-1	9,346	-0.01%
2023/04/18	1	319.00	0	0.00	311.50	1	9,321	0.01%
2023/04/17	1	314.00	1	315.00	315.00	0	9,266	0.00%
2023/04/14	2	313.25	2	315.75	313.00	0	9,239	0.00%
2023/04/13	11	317.77	1	311.00	311.00	10	9,183	0.11%
2023/04/12	6	325.17	1	325.50	325.50	5	9,112	0.05%
2023/04/11	1	325.50	2.1	323.52	320.00	-1.1	9,043	-0.01%
2023/04/10	1	327.00	2	329.50	326.00	-1	9,013	-0.01%
2023/04/07	2	326.00	3	325.50	324.50	-1	8,947	-0.01%
2023/03/31	1	320.50	21	320.76	324.00	-20	8,813	-0.23%
2023/03/29	22	313.18	0	0.00	306.00	22	8,645	0.25%
2023/03/28	2	324.50	3	327.83	315.00	-1	8,601	-0.01%
2023/03/27	2	319.25	4	319.75	316.50	-2	8,485	-0.02%
2023/03/23	4	328.00	4	331.00	334.50	0	8,363	0.00%
2023/03/22	1.1	326.64	1	324.00	323.50	0.1	8,242	0.00%
2023/03/21	1	328.50	1	333.50	325.00	0	8,118	0.00%
2023/03/20	3	315.33	7	313.86	324.50	-4	7,812	-0.05%
2023/03/17	3	305.00	10	307.60	303.50	-7	7,499	-0.09%
2023/03/16	3	295.00	3	297.50	296.00	0	7,232	0.00%
2023/03/15	6	300.00	6	299.17	295.00	0	7,106	0.00%
2023/03/14	1	290.50	1	292.00	289.00	0	6,909	0.00%
2023/03/13	4	293.00	4	293.75	297.00	0	6,875	0.00%
2023/03/10	2	298.00	2.1	291.63	291.50	-0.1	6,741	0.00%
2023/03/09	8	297.75	25.2	290.16	295.00	-17.2	6,660	-0.26%
2023/03/06	1.1	287.04	0	0.00	280.50	1.1	6,421	0.02%
2023/03/03	23	285.67	23	293.17	283.00	0	6,468	0.00%
2023/03/02	20	289.75	0	0.00	287.00	20	6,412	0.31%
2023/03/01	12	285.13	15	287.20	290.00	-3	6,335	-0.05%
2023/02/24	3	296.00	0	0.00	283.00	3	6,277	0.05%
2023/02/23	7	280.36	38	283.14	289.50	-31	6,234	-0.50%
2023/02/22	16	268.75	16	274.03	266.50	0	6,186	0.00%
2023/02/21	34	282.59	18	285.56	281.50	16	6,136	0.26%
2023/02/20	34	274.96	19	278.61	280.00	15	6,047	0.25%
2023/02/17	6	255.67	5	259.20	260.00	1	5,796	0.02%
2023/02/16	0	0.00	2	242.00	252.00	-2	5,679	-0.04%
2023/02/15	1	235.50	5	241.00	235.50	-4	5,670	-0.07%
2023/02/14	6	245.50	1	248.00	246.00	5	5,652	0.09%
2023/02/13	3	250.00	2	250.00	244.00	1	5,834	0.02%
2023/02/10	2	252.75	1	247.00	247.00	1	5,986	0.02%
2023/02/09	1.2	267.83	2	262.00	262.00	-0.8	5,936	-0.01%
2023/02/08	0	0.00	3	249.70	268.00	-3	5,802	-0.05%
2023/02/07	1	250.00	3	245.83	244.00	-2	5,686	-0.04%
2023/02/06	2	244.00	1	243.50	245.50	1	5,694	0.02%
2023/02/03	3	247.33	4	241.89	247.50	-1	5,663	-0.02%
2023/02/01	3	213.67	0	0.00	219.00	3	5,538	0.05%
2023/01/31	0	0.00	2	201.75	210.00	-2	5,479	-0.04%
2023/01/30	2	200.25	2	201.75	201.50	0	5,428	0.00%
2023/01/17	1	190.00	0	0.00	187.50	1	5,478	0.02%
2023/01/16	0	0.00	2	185.00	188.50	-2	5,568	-0.04%
2023/01/09	1	187.00	0	0.00	186.50	1	5,541	0.02%
2023/01/04	0	0.00	5	175.00	176.00	-5	5,547	-0.09%
2023/01/03	5	174.00	1.2	168.58	174.00	3.8	5,563	0.07%
2022/12/30	1	165.00	0	0.00	165.00	1	5,557	0.02%
2022/12/28	1	166.00	1	166.50	166.50	0	5,593	0.00%
2022/12/27	1	173.00	1	172.00	172.50	0	5,615	0.00%
2022/12/21	1	171.00	1	174.50	172.00	0	5,733	0.00%
2022/12/20	2	178.75	2	178.00	172.00	0	5,756	0.00%
2022/12/19	0	0.00	1	179.00	181.50	-1	5,757	-0.02%
2022/12/16	1	179.50	1	181.00	181.00	0	5,766	0.00%
2022/12/15	0	0.00	1	186.50	186.00	-1	5,749	-0.02%
2022/12/14	0	0.00	1	184.50	190.50	-1	5,737	-0.02%
2022/12/13	1	184.00	1	189.00	184.50	0	5,696	0.00%
2022/12/12	2	186.50	9	185.44	186.00	-7	5,677	-0.12%
2022/12/09	9	186.94	0	0.00	186.50	9	5,677	0.16%
2022/12/08	1	188.00	4	189.75	187.00	-3	5,682	-0.05%
2022/12/07	5	190.00	2	194.00	187.50	3	5,668	0.05%
2022/12/06	4	200.25	1	195.50	195.50	3	5,611	0.05%
2022/12/05	0	0.00	5	215.00	207.00	-5	5,568	-0.09%
2022/12/02	0	0.00	1	209.00	209.00	-1	5,496	-0.02%
2022/12/01	2	205.25	6	204.75	206.50	-4	5,505	-0.07%
2022/11/30	5	201.10	5	202.00	198.00	0	5,487	0.00%
2022/11/29	8	197.75	3	198.67	199.00	5	5,520	0.09%
2022/11/28	2	203.25	11	204.95	202.00	-9	5,519	-0.16%
2022/11/25	15	208.60	11	210.23	207.50	4	5,661	0.07%
2022/11/24	10	208.15	6	206.67	213.50	4	5,546	0.07%
2022/11/23	9	199.89	11	199.59	199.00	-2	5,324	-0.04%
2022/11/22	9	198.61	3	200.50	197.00	6	5,282	0.11%
2022/11/21	0	0.00	12	204.08	207.00	-12	5,187	-0.23%
2022/11/18	12	201.63	8	197.63	203.00	4	5,054	0.08%
2022/11/17	10	189.50	4	191.00	191.00	6	4,838	0.12%
2022/11/16	3	190.17	3	188.33	192.50	0	4,733	0.00%
2022/11/15	0	0.00	1	180.00	180.50	-1	4,545	-0.02%
2022/11/14	2	179.50	1	183.00	179.50	1	4,463	0.02%
2022/11/11	1	178.00	1	182.00	175.50	0	4,397	0.00%
2022/11/10	2	174.00	3	175.33	171.00	-1	4,261	-0.02%
2022/11/09	4	175.38	2	176.75	177.00	2	4,222	0.05%
2022/11/08	2	170.75	2	177.25	169.00	0	4,037	0.00%
2022/11/07	0	0.00	1	163.00	164.50	-1	3,854	-0.03%
2022/11/04	1	159.00	0	0.00	158.00	1	3,799	0.03%
2022/10/31	1	151.00	1	149.50	151.00	0	3,568	0.00%
2022/10/27	0	0.00	1	142.50	147.00	-1	3,392	-0.03%
2022/10/25	1	141.50	0	0.00	140.00	1	3,459	0.03%
2022/10/20	0	0.00	1	153.00	153.00	-1	3,310	-0.03%
2022/10/14	0	0.00	1	149.00	147.50	-1	3,471	-0.03%
2022/10/13	0	0.00	1	139.00	137.50	-1	3,573	-0.03%
2022/10/04	0	0.00	1	159.00	158.50	-1	3,686	-0.03%
2022/10/03	1	155.00	0	0.00	153.00	1	3,673	0.03%
2022/09/30	0	0.00	2	148.00	153.00	-2	3,686	-0.05%
2022/09/27	0	0.00	1	152.50	155.00	-1	3,758	-0.03%
2022/09/26	1	156.00	0	0.00	149.00	1	3,792	0.03%
2022/09/19	1	169.00	1	170.00	168.50	0	3,966	0.00%
2022/09/16	0.2	175.00	0	0.00	170.50	0.2	3,991	0.01%
2022/09/13	0	0.00	1	176.50	176.50	-1	4,056	-0.02%
2022/09/06	1	185.00	0	0.00	178.50	1	4,071	0.02%
2022/09/05	1	189.50	1	190.00	190.00	0	4,054	0.00%
2022/09/02	1	202.50	1	201.00	201.00	0	4,027	0.00%
2022/08/29	0	0.00	1	196.00	196.00	-1	3,916	-0.03%
2022/08/26	1	208.00	0	0.00	205.00	1	3,956	0.03%
2022/08/25	1	213.00	2	210.75	208.00	-1	4,060	-0.02%
2022/08/24	0.2	200.00	0	0.00	198.50	0.2	4,090	0.00%
2022/08/19	1	208.00	0	0.00	206.00	1	4,237	0.02%
2022/08/12	1	201.50	1	192.00	200.00	0	4,316	0.00%
2022/08/10	3	184.83	2	183.00	183.00	1	4,331	0.02%
2022/08/05	2	194.50	2	193.00	193.00	0	4,787	0.00%
2022/08/04	3	185.00	3	190.17	191.50	0	4,911	0.00%
2022/08/03	1	191.50	1	193.00	189.00	0	4,892	0.00%
2022/08/02	2	197.00	2	194.00	190.50	0	4,873	0.00%
2022/08/01	1	205.00	1	206.00	204.00	0	4,837	0.00%
2022/07/27	1	202.00	1	197.00	202.00	0	4,829	0.00%
2022/07/26	2	204.75	2	202.00	199.50	0	4,878	0.00%
2022/07/25	1	209.50	1	208.50	210.50	0	4,856	0.00%
2022/07/22	2	216.00	2	218.00	213.00	0	4,860	0.00%
2022/07/21	2	217.00	2	217.50	219.00	0	4,805	0.00%
2022/07/20	1	219.00	4	212.38	212.50	-3	4,748	-0.06%
2022/07/19	1	203.00	1	204.00	203.00	0	4,654	0.00%
2022/07/18	2	211.25	0	0.00	207.50	2	4,662	0.04%
2022/07/15	2	206.50	2	199.75	206.00	0	4,587	0.00%
2022/07/14	1	189.50	1	191.50	201.50	0	4,559	0.00%
2022/07/13	2	197.50	3	198.00	194.50	-1	4,542	-0.02%
2022/07/12	4	190.63	3	192.50	191.00	1	4,551	0.02%
2022/07/07	2	191.00	2	194.25	199.00	0	4,484	0.00%
2022/07/06	2	195.50	2	199.50	190.50	0	4,453	0.00%
2022/07/05	0	0.00	1	190.50	198.00	-1	4,428	-0.02%
2022/07/04	2	196.25	2	197.25	198.00	0	4,358	0.00%
2022/07/01	2	207.00	3	210.17	192.50	-1	4,302	-0.02%
2022/06/30	3	211.17	0	0.00	209.00	3	4,206	0.07%
2022/06/29	0	0.00	1	223.50	227.00	-1	4,161	-0.02%
2022/06/23	0	0.00	2	225.00	219.50	-2	4,074	-0.05%
2022/06/22	1	222.50	0	0.00	216.50	1	4,037	0.02%
2022/06/21	1	235.50	1	231.00	233.00	0	3,991	0.00%
2022/06/20	1	242.50	0	0.00	235.00	1	4,000	0.02%
2022/06/13	1	274.50	0	0.00	274.00	1	4,007	0.02%
2022/06/09	0	0.00	1	307.50	302.00	-1	4,034	-0.02%
2022/06/08	1	310.00	2	311.00	307.00	-1	4,028	-0.02%
2022/06/07	1	304.00	2	299.25	302.00	-1	3,963	-0.03%
2022/06/02	3.1	307.12	0	0.00	303.50	3.1	3,947	0.08%
2022/06/01	0	0.00	2	320.25	321.50	-2	3,855	-0.05%
2022/05/31	2	290.25	1	291.00	292.50	1	3,784	0.03%
2022/05/30	0	0.00	1	293.00	291.50	-1	3,790	-0.03%
2022/05/27	0	0.00	2	277.25	278.50	-2	3,785	-0.05%
2022/05/26	2	272.75	1	273.50	270.00	1	3,826	0.03%
2022/05/25	3	269.00	4	271.00	273.00	-1	3,845	-0.03%
2022/05/24	2	273.50	16	266.81	264.50	-14	3,919	-0.36%
2022/05/23	15	281.17	1	281.50	277.50	14	3,885	0.36%
2022/05/18	3	276.67	2	271.50	270.00	1	3,717	0.03%
2022/05/17	1	271.00	4	272.50	274.50	-3	3,696	-0.08%
2022/05/16	2	272.25	2	291.00	265.50	0	3,666	0.00%
2022/05/13	3	282.17	0	0.00	284.00	3	3,560	0.08%
2022/05/12	1	282.50	0	0.00	283.00	1	3,363	0.03%
2022/05/10	1	236.00	1	246.50	250.00	0	3,270	0.00%
2022/05/09	1	241.00	1	236.50	241.00	0	3,308	0.00%
2022/05/06	2	247.75	2	248.50	244.00	0	3,311	0.00%
2022/05/05	1	269.50	0	0.00	261.00	1	3,316	0.03%
2022/05/04	2	263.00	0	0.00	256.00	2	3,295	0.06%
2022/05/03	3	262.00	1	266.00	264.50	2	3,295	0.06%
2022/04/28	0	0.00	1	244.50	247.00	-1	3,425	-0.03%
2022/04/27	2	237.25	0	0.00	242.00	2	3,497	0.06%
2022/04/22	19.2	266.18	19	268.00	268.00	0.2	3,585	0.01%
2022/04/19	1	277.00	0	0.00	270.50	1	3,630	0.03%
2022/04/18	0	0.00	1	273.00	274.50	-1	3,637	-0.03%
2022/04/14	1.2	283.17	3	282.33	281.50	-1.8	3,629	-0.05%
2022/04/11	0	0.00	2	293.25	285.50	-2	3,670	-0.05%
2022/04/01	2	318.00	2	315.25	321.00	0	3,713	0.00%
2022/03/31	0	0.00	2	317.50	315.00	-2	3,702	-0.05%
2022/03/30	3	325.50	0	0.00	322.50	3	3,728	0.08%
2022/03/28	0	0.00	1	320.00	319.50	-1	3,812	-0.03%
2022/03/23	5	340.50	2	341.00	335.00	3	3,921	0.08%
2022/03/22	0	0.00	2	338.50	335.50	-2	3,911	-0.05%
2022/03/21	1	333.50	1	332.50	334.00	0	3,934	0.00%
2022/03/18	1	323.50	0	0.00	331.50	1	3,965	0.03%
2022/03/17	2	339.00	3.3	333.77	335.00	-1.3	3,950	-0.03%
2022/03/16	2	317.00	1	317.50	315.00	1	3,908	0.03%
2022/03/15	1.3	312.40	2	312.25	304.00	-0.8	3,868	-0.02%
2022/03/11	2	340.25	1	335.50	337.00	1	3,851	0.03%
2022/03/10	3	347.00	3	348.50	348.00	0	3,898	0.00%
2022/03/09	2	343.25	1	344.50	335.00	1	3,975	0.03%
2022/03/08	2.3	341.15	4	339.25	338.00	-1.7	3,974	-0.04%
2022/03/07	1	357.00	1	346.00	345.50	0	3,956	0.00%
2022/03/04	1	372.50	1	374.50	372.50	0	3,946	0.00%
2022/03/03	1	375.00	0	0.00	374.50	1	4,001	0.02%
2022/03/02	0	0.00	5	383.70	377.00	-5	4,005	-0.12%
2022/03/01	15	381.27	9	384.78	392.00	6	4,088	0.15%
2022/02/25	8	362.69	8	359.50	362.00	0	4,024	0.00%
2022/02/24	1	359.00	2	349.00	343.50	-1	4,005	-0.02%
2022/02/23	2	380.00	2	380.25	377.00	0	3,949	0.00%
2022/02/22	3.1	384.91	1	376.00	376.00	2.1	3,991	0.05%
2022/02/18	1	387.00	1	389.00	392.00	0	4,015	0.00%
2022/02/16	1	405.00	2	401.50	401.50	-1	4,137	-0.02%
2022/02/15	1	390.50	0	0.00	395.00	1	4,200	0.02%
2022/02/11	0	0.00	2	391.50	391.00	-2	4,311	-0.05%
2022/02/09	2	413.25	0	0.00	410.00	2	4,517	0.04%
2022/02/08	5	405.80	5	397.50	400.50	0	4,537	0.00%
2022/01/26	1	403.00	1	395.50	395.00	0	4,811	0.00%
2022/01/25	3	398.83	0	0.00	396.00	3	4,972	0.06%
2022/01/24	3	406.00	3	397.83	410.00	0	5,086	0.00%
2022/01/21	6.2	415.20	14	420.68	405.00	-7.8	5,152	-0.15%
2022/01/20	13	447.69	1.1	440.27	445.00	11.9	5,258	0.23%
2022/01/19	2.1	427.88	1	430.50	428.00	1.1	5,345	0.02%
2022/01/18	8	447.63	9.4	444.95	435.50	-1.4	5,508	-0.03%
2022/01/14	2.2	414.05	1	409.50	411.50	1.2	5,954	0.02%
2022/01/13	1	426.00	1	424.00	422.00	0	6,140	0.00%
2022/01/12	1	429.50	3	427.67	433.00	-2	6,196	-0.03%
2022/01/11	1.1	438.91	1	426.00	430.00	0.1	6,247	0.00%
2022/01/10	1	440.00	1	444.00	445.00	0	6,396	0.00%
2022/01/06	0	461.13	0	0.00	455.00	0	6,392	0.00%
2022/01/05	1	481.00	0	0.00	476.00	1	6,362	0.02%
2022/01/04	0	0.00	1	480.50	481.50	-1	6,387	-0.02%
2022/01/03	0.1	490.50	0	0.00	483.00	0.1	6,446	0.00%
2021/12/30	1	496.50	0	0.00	499.00	1	6,486	0.02%
2021/12/29	4	501.75	1.3	502.80	501.00	2.8	6,522	0.04%
2021/12/28	2	514.50	1	501.00	502.00	1	6,586	0.02%
2021/12/24	1	495.50	1	497.00	496.00	0	6,566	0.00%
2021/12/22	1	499.00	0	0.00	487.00	1	6,636	0.02%
2021/12/21	1	488.50	1	501.00	490.50	0	6,667	0.00%
2021/12/20	1	474.00	1	474.00	471.00	0	6,630	0.00%
2021/12/15	0	0.00	1	498.00	493.00	-1	6,624	-0.02%
2021/12/14	0.1	485.00	0	0.00	481.00	0.1	6,610	0.00%
2021/12/13	0.1	505.00	0	0.00	503.00	0.1	6,625	0.00%
2021/12/10	0	0.00	3	505.00	513.00	-3	6,655	-0.05%
2021/12/09	0	0.00	1	509.00	510.00	-1	6,733	-0.01%
2021/12/08	3.1	527.58	0	0.00	514.00	3.1	6,765	0.05%
2021/12/07	2	517.50	7	518.43	513.00	-5	6,754	-0.07%
2021/12/06	2	535.00	1	538.00	530.00	1	6,728	0.01%
2021/12/03	5	535.40	2	540.50	546.00	3	6,669	0.04%
2021/12/01	6	516.00	4	507.50	520.00	2	6,539	0.03%
2021/11/30	2	524.50	2	504.00	507.00	0	6,554	0.00%
2021/11/29	4	504.50	2	496.50	511.00	2	6,550	0.03%
2021/11/26	1	496.50	1	492.00	492.00	0	6,532	0.00%
2021/11/25	3	488.83	2	485.75	500.00	1	6,510	0.02%
2021/11/24	1	511.00	0	0.00	512.00	1	6,396	0.02%
2021/11/23	1	518.00	3	518.40	515.00	-2	6,404	-0.03%
2021/11/22	1	520.84	1	513.00	512.00	0	6,408	0.00%
2021/11/19	5	523.20	1	530.00	520.00	4	6,369	0.06%
2021/11/18	1	544.00	1	546.00	537.00	0	6,323	0.00%
2021/11/17	1	536.00	2	534.50	532.00	-1	6,279	-0.02%
2021/11/16	4	543.50	2	542.50	539.00	2	6,234	0.03%
2021/11/15	2	559.50	2	555.50	553.00	0	6,192	0.00%
2021/11/12	5	560.80	5	553.98	550.00	0	6,132	0.00%
2021/11/11	2	548.00	1	548.00	538.00	1	6,053	0.02%
2021/11/10	3	533.33	5	532.60	535.00	-2	5,973	-0.03%
2021/11/09	1	537.00	3.1	561.77	547.00	-2.1	5,878	-0.04%
2021/11/08	4	514.50	2	511.50	513.00	2	5,742	0.03%
2021/11/05	1	510.00	1	509.00	510.00	0	5,728	0.00%
2021/11/04	2	543.37	10	529.60	516.00	-8	5,737	-0.14%
2021/11/03	4.1	549.36	11	524.27	540.00	-7	5,727	-0.12%
2021/11/02	9	581.87	4.1	568.00	575.00	4.9	5,537	0.09%
2021/11/01	8	582.00	7.1	588.70	591.00	0.9	5,400	0.02%
2021/10/29	7.3	537.16	7	540.71	538.00	0.3	5,328	0.00%
2021/10/28	8	540.88	7	542.15	544.00	1	5,205	0.02%
2021/10/27	4	520.00	7	519.00	532.00	-3	4,986	-0.06%
2021/10/26	9	502.21	7	494.50	484.50	2	4,843	0.04%
2021/10/25	3	502.00	3	499.33	504.00	0	4,700	0.00%
2021/10/22	6	472.00	6	466.75	485.00	0	4,543	0.00%
2021/10/21	2	444.75	7	440.93	445.50	-5	4,271	-0.12%
2021/10/20	8	401.69	5	397.80	405.00	3	4,118	0.07%
2021/10/19	4	388.75	2	389.50	391.50	2	4,153	0.05%
2021/10/18	9	406.83	0	0.00	377.50	9	4,151	0.22%
2021/09/30	6	765.67	7	751.43	766.00	-1	4,011	-0.02%
2021/09/29	0	0.00	4.1	768.93	733.00	-4.1	3,958	-0.10%
2021/09/28	3	799.67	2	804.00	804.00	1	3,923	0.03%
2021/09/27	1	791.00	2.2	782.64	791.00	-1.2	3,890	-0.03%
2021/09/23	2	771.00	0	763.50	761.00	2	3,792	0.05%
2021/09/22	3	745.67	0	0.00	737.00	3	3,759	0.08%
2021/09/17	2	758.00	5	732.60	758.00	-3	3,732	-0.08%
2021/09/16	1	687.19	1.3	705.00	718.00	-0.3	3,622	-0.01%
2021/09/15	0	0.00	0	680.00	692.00	0	3,558	0.00%
2021/09/14	1	694.00	0.1	687.35	679.00	0.9	3,558	0.03%
2021/09/09	1.2	666.83	0	0.00	680.00	1.2	3,528	0.03%
2021/09/08	1	666.00	3	671.33	671.00	-2	3,512	-0.06%
2021/09/07	1	665.00	0	0.00	663.00	1	3,469	0.03%
2021/09/06	4	669.50	2	668.00	687.00	2	3,473	0.06%
2021/09/03	1	642.00	4	669.00	676.00	-3	3,424	-0.09%
2021/09/02	0	0.00	1	621.00	615.00	-1	3,410	-0.03%
2021/09/01	1	634.00	0	0.00	632.00	1	3,427	0.03%
2021/08/26	2	625.00	2	629.00	620.00	0	3,461	0.00%
2021/08/24	0.1	613.00	1	617.00	606.00	-0.9	3,396	-0.03%
2021/08/23	4	615.25	5	615.80	617.00	-1	3,386	-0.03%
2021/08/20	0	600.00	0	0.00	586.00	0	3,370	0.00%
2021/08/19	3	609.41	0	0.00	581.00	3	3,359	0.09%
2021/08/18	1	622.00	2	624.00	632.00	-1	3,387	-0.03%
2021/08/17	3	607.33	2	606.00	585.00	1	3,426	0.03%
2021/08/16	2	606.50	1	613.00	608.00	1	3,472	0.03%
2021/08/13	1	656.00	0	0.00	634.00	1	3,523	0.03%
2021/08/12	0	0.00	1	667.14	664.00	-1	3,550	-0.03%
2021/08/11	1	665.38	1	663.00	653.00	0	3,633	0.00%
2021/08/10	0.1	714.80	0	0.00	700.00	0.1	3,653	0.00%
2021/08/06	0.1	745.00	0	0.00	740.00	0.1	3,707	0.00%
2021/08/04	0.2	757.00	1	780.00	743.00	-0.9	3,898	-0.02%
2021/08/03	0	0.00	1.1	788.49	794.00	-1.1	3,848	-0.03%
2021/08/02	0	0.00	0	772.00	778.00	0	3,836	0.00%
2021/07/29	2	691.00	3	698.67	715.00	-1	3,754	-0.03%
2021/07/28	1.1	667.86	0	0.00	650.00	1.1	3,760	0.03%
2021/07/27	2	717.50	1	740.00	709.00	1	3,771	0.03%
2021/07/23	0	0.00	1	715.00	713.00	-1	3,842	-0.03%
2021/07/21	0	732.00	0	0.00	716.00	0	3,835	0.00%
2021/07/16	0	0.00	1	753.00	754.00	-1	3,760	-0.03%
2021/07/15	4	767.25	2.1	745.09	768.00	1.9	3,722	0.05%
2021/07/14	0	0.00	1	739.00	740.00	-1	3,656	-0.03%
2021/07/13	2	723.50	2	736.00	739.00	0	3,640	0.00%
2021/07/06	2	645.00	1	638.00	640.00	1	3,691	0.03%
2021/07/05	1	651.00	1	660.00	660.00	0	3,765	0.00%
2021/06/28	14	629.57	14	619.00	639.00	0	4,023	0.00%
2021/06/25	1	627.00	1	629.00	620.00	0	4,110	0.00%
2021/06/24	1	628.00	1	632.00	632.00	0	4,301	0.00%
2021/06/23	1	643.00	0	0.00	639.00	1	4,489	0.02%
2021/06/22	0	621.00	0	0.00	621.00	0	4,534	0.00%
2021/06/21	2	660.00	2	658.50	651.00	0	4,574	0.00%
2021/06/18	1	683.00	1	671.00	671.00	0	4,639	0.00%
2021/06/09	1	662.96	0	0.00	650.00	1	5,196	0.02%
2021/06/08	0	679.00	2	672.50	670.00	-2	5,289	-0.04%
2021/06/07	1	689.00	0	0.00	695.00	1	5,344	0.02%
2021/06/03	1	704.99	0	0.00	720.00	1	5,445	0.02%
2021/06/02	0	0.00	2	697.00	693.00	-2	5,515	-0.04%
2021/05/31	1	739.00	1	723.00	716.00	0	5,591	0.00%
2021/05/28	1	703.00	2	703.00	695.00	-1	5,615	-0.02%
2021/05/27	0	0.00	1	680.00	698.00	-1	5,669	-0.02%
2021/05/26	4	705.50	1.2	692.17	696.00	2.9	5,707	0.05%
2021/05/25	1.1	658.12	0	0.00	690.00	1.1	5,688	0.02%
2021/05/24	5	619.83	6	624.17	634.00	-1	5,642	-0.02%
2021/05/21	1	602.00	2	605.50	603.00	-1	5,628	-0.02%
2021/05/19	1	577.00	1	568.00	575.00	0	5,660	0.00%
2021/05/18	1	568.00	0	0.00	569.00	1	5,717	0.02%
2021/05/17	0	0.00	2	550.50	518.00	-2	5,778	-0.03%
2021/05/14	1	571.00	0	0.00	573.00	1	5,769	0.02%
2021/05/12	2	586.00	1	638.00	626.00	1	5,816	0.02%
2021/05/10	2	646.00	2	652.00	664.00	0	5,907	0.00%
2021/05/07	3	653.00	3	639.67	656.00	0	6,009	0.00%
2021/05/06	3	613.00	3	616.33	609.00	0	6,149	0.00%
2021/05/05	1	633.00	1	638.00	614.00	0	6,228	0.00%
2021/05/04	3	661.00	5	645.20	639.00	-2	6,308	-0.03%
2021/05/03	2	726.00	1	720.00	699.00	1	6,363	0.02%
2021/04/29	6	785.33	5	793.80	776.00	1	6,483	0.02%
2021/04/28	4	752.50	3	752.00	752.00	1	6,534	0.02%
2021/04/27	2	732.50	1	736.00	743.00	1	6,618	0.02%
2021/04/26	0	0.00	1	755.00	735.00	-1	6,656	-0.02%
2021/04/23	3	733.67	3	737.00	747.00	0	6,723	0.00%
2021/04/22	3	744.00	3	748.33	726.00	0	6,844	0.00%
2021/04/21	1	718.00	1	720.00	725.00	0	6,931	0.00%
2021/04/20	1	714.00	1	718.00	715.00	0	6,989	0.00%
2021/04/19	3	719.00	3	723.67	721.00	0	7,033	0.00%
2021/04/15	0	0.00	1	758.00	750.00	-1	7,108	-0.01%
2021/04/14	2	745.00	0	0.00	756.00	2	7,234	0.03%
2021/04/12	0	796.00	0	0.00	750.00	0	7,378	0.00%
2021/04/09	4	847.00	7.3	839.10	792.00	-3.3	7,328	-0.04%
2021/04/08	3	867.33	3	871.33	880.00	0	7,242	0.00%
2021/04/07	2.1	877.07	1	879.00	872.00	1.1	7,215	0.01%
2021/04/06	1	893.00	1	901.00	886.00	0	7,193	0.00%
2021/04/01	2	878.50	3	880.67	879.00	-1	7,169	-0.01%
2021/03/31	3	879.00	2	882.00	870.00	1	7,138	0.01%
2021/03/30	7	908.57	6	910.83	905.00	1	7,063	0.01%
2021/03/29	7.2	875.65	7	885.43	889.00	0.2	6,964	0.00%
2021/03/26	1	842.00	1	847.00	872.00	0	6,769	0.00%
2021/03/25	5	786.80	5	790.00	793.00	0	6,581	0.00%
2021/03/24	2	768.00	2	770.50	777.00	0	6,527	0.00%
2021/03/23	3	767.33	3	771.67	774.00	0	6,484	0.00%
2021/03/22	2	781.00	2	783.50	766.00	0	6,448	0.00%
2021/03/19	4	790.50	1	790.00	780.00	3	6,378	0.05%
2021/03/18	2	858.00	1	854.00	818.00	1	6,278	0.02%
2021/03/17	1	832.00	5	830.60	847.00	-4	6,144	-0.07%
2021/03/16	2.1	785.00	2	779.00	770.00	0.1	5,955	0.00%
2021/03/15	4	795.75	1	791.00	778.00	3	5,936	0.05%
2021/03/12	6	770.83	6	777.17	781.00	0	5,865	0.00%
2021/03/11	9	736.22	15	720.93	743.00	-6	5,754	-0.10%
2021/03/10	4	683.00	4	686.00	676.00	0	5,705	0.00%
2021/03/09	4	659.00	5	661.00	673.00	-1	5,667	-0.02%
2021/03/08	4	667.00	4	671.50	654.00	0	5,646	0.00%
2021/03/05	8	637.00	9	638.44	653.00	-1	5,621	-0.02%
2021/03/04	4	645.50	4	650.50	636.00	0	5,672	0.00%
2021/03/03	1	639.00	1	641.00	648.00	0	5,672	0.00%
2021/03/02	2	683.00	2	688.50	646.00	0	5,630	0.00%
2021/02/26	1	675.00	2	678.50	662.00	-1	5,618	-0.02%
2021/02/25	2	720.00	1	722.00	704.00	1	5,615	0.02%
2021/02/24	1	744.00	1	744.00	707.00	0	5,727	0.00%
2021/02/23	3	744.67	2	747.00	742.00	1	5,844	0.02%
2021/02/22	1	773.00	4	770.00	760.00	-3	5,942	-0.05%
2021/02/19	8	749.38	6	749.00	750.00	2	5,908	0.03%
2021/02/18	10	777.00	10	782.80	770.00	0	5,889	0.00%
2021/02/17	8	736.25	8	744.88	747.00	0	5,819	0.00%
2021/02/05	10	695.40	9	695.00	686.00	1	5,745	0.02%
2021/02/04	1	684.00	1	687.00	694.00	0	5,759	0.00%
2021/02/02	9	687.78	8	693.63	698.00	1	5,688	0.02%
2021/02/01	1	661.00	0	0.00	658.00	1	5,639	0.02%
2021/01/29	3	697.67	2	694.00	669.00	1	5,574	0.02%
2021/01/28	4	730.75	4	738.00	681.00	0	5,451	0.00%
2021/01/27	8	684.88	8	688.63	724.00	0	5,249	0.00%
2021/01/26	2	710.50	2	714.00	659.00	0	5,115	0.00%
2021/01/25	4	740.00	2	744.50	703.00	2	4,995	0.04%
2021/01/22	7	728.00	8	734.75	750.00	-1	4,872	-0.02%
2021/01/21	3	638.67	4	659.00	682.00	-1	4,712	-0.02%
2021/01/20	1	633.00	2	585.50	620.00	-1	4,559	-0.02%
2021/01/19	3	637.33	3	626.00	625.00	0	4,498	0.00%
2021/01/18	3	618.00	3	619.67	629.00	0	4,433	0.00%
2021/01/15	5	647.60	4	640.00	612.00	1	4,334	0.02%
2021/01/14	2	620.50	2	628.00	638.00	0	4,174	0.00%
2021/01/13	13	551.46	13	565.69	583.00	0	4,006	0.00%
2021/01/12	4	532.00	5	539.40	530.00	-1	3,913	-0.03%
2021/01/11	4	527.00	6	521.50	530.00	-2	3,853	-0.05%
2021/01/08	4	515.75	4	511.25	497.50	0	3,790	0.00%
2021/01/07	3	484.83	3	493.33	495.00	0	3,705	0.00%
2021/01/06	4	470.50	6	471.50	479.50	-2	3,575	-0.06%
2021/01/05	4	436.63	8	437.94	437.00	-4	3,391	-0.12%
2021/01/04	4	436.75	4	437.50	432.00	0	3,375	0.00%
2020/12/31	3	426.17	1	425.50	425.50	2	3,388	0.06%
2020/12/30	4	426.00	5	426.00	432.00	-1	3,403	-0.03%
2020/12/29	6	421.92	5	423.00	424.00	1	3,400	0.03%
2020/12/28	10	427.45	7	425.50	427.50	3	3,397	0.09%
2020/12/25	2	401.25	6	402.75	405.00	-4	3,351	-0.12%
2020/12/23	2	386.50	11	391.41	399.50	-9	3,389	-0.27%
2020/12/21	3	387.33	4	387.50	390.50	-1	3,498	-0.03%
2020/12/18	3	397.33	1	403.00	390.50	2	3,574	0.06%
2020/12/17	2	402.00	1	397.00	397.50	1	3,627	0.03%
2020/12/16	2	409.75	4	413.00	407.50	-2	3,731	-0.05%
2020/12/15	3	394.50	2	396.25	389.50	1	3,794	0.03%
2020/12/14	4	406.00	3	402.67	397.50	1	3,829	0.03%
2020/12/11	9	418.61	8	421.00	409.00	1	3,941	0.03%
2020/12/10	4	419.00	2	416.50	420.00	2	3,969	0.05%
2020/12/09	13	431.85	7	437.64	425.00	6	4,058	0.15%
2020/12/08	1	411.00	3	419.17	430.00	-2	4,043	-0.05%
2020/12/07	1	410.50	2	416.00	413.50	-1	4,044	-0.02%
2020/12/04	3	411.33	2	408.75	408.00	1	4,049	0.02%
2020/12/03	3	422.33	0	0.00	416.00	3	4,058	0.07%
2020/12/01	4	438.75	0	0.00	426.00	4	4,052	0.10%
2020/11/30	1	453.50	5	452.00	456.00	-4	4,005	-0.10%
2020/11/27	0	0.00	1	441.00	436.00	-1	3,909	-0.03%
2020/11/26	0	0.00	1	411.50	423.50	-1	3,889	-0.03%
2020/11/25	5	416.00	8	411.25	412.00	-3	3,879	-0.08%
2020/11/24	2	421.75	1	433.50	423.00	1	3,898	0.03%
2020/11/23	10	442.10	4	444.25	430.50	6	3,863	0.16%
2020/11/20	4	418.25	8	416.75	430.00	-4	3,732	-0.11%
2020/11/19	12	389.21	14	380.82	392.50	-2	3,611	-0.06%
2020/11/18	4	363.25	6	367.42	370.50	-2	3,550	-0.06%
2020/11/17	9	364.94	6	363.17	358.00	3	3,563	0.08%
2020/11/16	7	362.14	6	362.33	371.50	1	3,583	0.03%
2020/11/13	7	346.43	7	345.71	356.50	0	3,617	0.00%
2020/11/12	5	356.90	6	353.75	345.00	-1	3,616	-0.03%
2020/11/11	8	342.50	5	341.70	340.50	3	3,598	0.08%
2020/11/10	9	345.28	13	339.04	331.50	-4	3,596	-0.11%
2020/11/09	5	346.40	7	345.00	358.50	-2	3,548	-0.06%
2020/11/06	11	326.91	10	332.30	326.00	1	3,483	0.03%
2020/11/05	1	311.00	3	314.67	315.00	-2	3,456	-0.06%
2020/11/04	1	302.00	1	304.00	310.00	0	3,451	0.00%
2020/11/03	1	301.50	1	304.00	303.50	0	3,479	0.00%
2020/11/02	1	300.50	1	298.50	298.50	0	3,539	0.00%
2020/10/30	6	307.25	6	309.50	301.00	0	3,570	0.00%
2020/10/29	1	304.00	3	301.17	310.50	-2	3,620	-0.06%
2020/10/28	2	309.50	0	0.00	304.00	2	3,671	0.05%
2020/10/27	8	298.56	10	302.45	314.50	-2	3,754	-0.05%
2020/10/26	1	310.50	1	303.00	303.00	0	3,855	0.00%
2020/10/23	2	313.25	2	315.00	317.00	0	3,915	0.00%
2020/10/22	1	315.50	1	316.50	312.00	0	3,971	0.00%
2020/10/21	3	317.50	4	317.25	315.50	-1	4,024	-0.02%
2020/10/20	3	314.33	2	316.00	315.50	1	4,069	0.02%
2020/10/19	5	310.30	9	313.39	317.50	-4	4,122	-0.10%
2020/10/16	6	319.50	5	321.60	310.00	1	4,180	0.02%
2020/10/15	9	323.44	7	322.57	323.00	2	4,264	0.05%
2020/10/14	3	330.83	2	333.75	324.00	1	4,365	0.02%
2020/10/13	4	328.13	4	330.63	330.00	0	4,424	0.00%
2020/10/12	4	332.38	2	332.00	331.00	2	4,528	0.04%
2020/10/08	8	349.25	7	350.14	337.50	1	4,608	0.02%
2020/10/07	5	337.40	7	338.14	341.00	-2	4,665	-0.04%
2020/10/06	2	337.00	0	0.00	332.00	2	4,726	0.04%
2020/10/05	1	323.50	1	325.50	335.00	0	4,736	0.00%
2020/09/30	5	319.20	5	322.20	329.00	0	4,711	0.00%
2020/09/29	3	327.00	0	0.00	321.50	3	4,685	0.06%
2020/09/28	2	335.00	1	334.00	327.00	1	4,649	0.02%
2020/09/25	13	347.19	11	345.09	333.50	2	4,594	0.04%
2020/09/24	6	349.50	5	351.60	342.00	1	4,515	0.02%
2020/09/23	2	363.00	1	372.00	360.00	1	4,459	0.02%
2020/09/22	1	370.00	0	0.00	357.00	1	4,378	0.02%
2020/09/21	4	384.88	3	389.33	385.00	1	4,312	0.02%
2020/09/18	0	0.00	1	359.50	375.00	-1	4,200	-0.02%
2020/09/17	5	356.20	7	356.50	354.50	-2	4,108	-0.05%
2020/09/16	10	353.80	13	353.54	354.00	-3	4,166	-0.07%
2020/09/15	7	341.57	4	342.13	342.50	3	4,139	0.07%
2020/09/14	8	339.50	5	343.40	352.00	3	4,083	0.07%
2020/09/11	5	315.40	9	319.28	326.00	-4	3,975	-0.10%
2020/09/10	7	319.50	3	319.33	315.00	4	3,934	0.10%
2020/09/09	4	311.63	4	316.75	325.00	0	3,892	0.00%
2020/09/08	4	318.13	5	321.20	317.00	-1	3,867	-0.03%
2020/09/07	6	316.58	4	320.25	312.00	2	3,822	0.05%
2020/09/04	4	317.25	6	318.75	323.50	-2	3,791	-0.05%
2020/09/03	2	316.25	2	318.75	316.00	0	3,744	0.00%
2020/09/02	3	321.00	3	315.00	314.00	0	3,715	0.00%
2020/09/01	1	310.00	2	323.00	320.00	-1	3,701	-0.03%
2020/08/31	2	315.00	1	322.00	316.00	1	3,770	0.03%
2020/08/24	1	335.50	3	340.17	336.00	-2	4,121	-0.05%
2020/08/21	2	316.50	0	0.00	326.00	2	4,064	0.05%
2020/08/20	1	302.00	0	0.00	296.50	1	4,046	0.02%
2020/08/19	3	321.00	5	311.50	327.50	-2	3,998	-0.05%
2020/08/18	1	359.00	2	352.75	332.00	-1	3,930	-0.03%
2020/08/17	1	378.00	0	0.00	368.50	1	3,923	0.03%
2020/08/13	0	0.00	1	391.50	390.00	-1	3,901	-0.03%
2020/08/12	0	0.00	1	400.50	385.50	-1	3,925	-0.03%
2020/08/11	1	399.50	1	414.50	392.00	0	3,918	0.00%
2020/08/10	0	0.00	1	451.50	436.50	-1	3,890	-0.03%
2020/08/07	1	470.50	1	468.50	442.50	0	3,908	0.00%
2020/08/06	1	473.50	6	465.42	452.50	-5	3,889	-0.13%
2020/08/05	0	0.00	1	445.00	451.00	-1	3,848	-0.03%
2020/08/04	5	444.40	5	443.30	436.50	0	3,860	0.00%
2020/08/03	2	444.00	0	0.00	434.00	2	3,870	0.05%
2020/07/31	6	449.50	2	448.00	444.50	4	3,846	0.10%
2020/07/30	5	430.20	3	438.50	436.50	2	3,767	0.05%
2020/07/28	0	0.00	2	377.50	373.50	-2	3,960	-0.05%
2020/07/24	5	404.80	2	419.00	405.00	3	4,314	0.07%
2020/07/23	3	433.33	5	430.20	421.50	-2	4,535	-0.04%
2020/07/22	4	420.25	4	418.75	426.50	0	4,728	0.00%
2020/07/21	3	403.33	1	404.00	409.00	2	4,850	0.04%
2020/07/20	1	351.50	1	358.50	383.00	0	4,981	0.00%
2020/07/16	3	385.50	3	401.50	413.50	0	4,993	0.00%
2020/07/15	13	432.50	12	445.29	394.50	1	4,923	0.02%
2020/07/14	10	480.75	10	492.50	436.50	0	4,931	0.00%
2020/07/13	2	427.00	2.1	434.76	485.00	-0.1	4,890	0.00%
2020/07/01	0	0.00	1	420.50	420.00	-1	5,353	-0.02%
2020/06/30	0	0.00	0.1	404.50	404.50	-0.1	5,367	0.00%
2020/06/23	1	446.00	4	448.25	453.50	-3	5,529	-0.05%
2020/06/22	5	400.40	1	412.00	412.50	4	5,502	0.07%
2020/06/19	0	0.00	2	349.00	375.00	-2	5,484	-0.04%
2020/06/15	0.1	304.00	1	310.00	303.00	-0.9	5,644	-0.02%
2020/06/09	2	284.50	0	0.00	284.00	2	5,953	0.03%
2020/06/08	0	0.00	1	283.00	283.00	-1	6,057	-0.02%
2020/06/05	14	274.50	19	276.76	271.50	-5	6,129	-0.08%
2020/06/04	6	286.25	3	287.67	286.50	3	6,105	0.05%
2020/06/03	3	263.17	1	273.00	273.50	2	5,949	0.03%
2020/06/02	0	0.00	0.1	249.00	249.00	-0.1	5,800	0.00%
2020/06/01	0	0.00	2.2	216.27	226.50	-2.2	5,834	-0.04%
2020/05/29	4.1	207.95	3	207.33	206.00	1.1	5,830	0.02%
2020/05/28	5	208.00	7	210.43	215.00	-2	5,847	-0.03%
2020/05/27	2	209.00	1	207.50	205.50	1	5,907	0.02%
2020/05/26	4	209.25	3	209.33	207.00	1	5,975	0.02%
2020/05/22	2	212.00	1	216.50	207.00	1	6,265	0.02%
2020/05/21	5	213.30	1	211.50	215.00	4	6,264	0.06%
2020/05/20	1	217.00	6	220.00	216.50	-5	6,313	-0.08%
2020/05/19	1	226.00	1	230.00	216.00	0	6,431	0.00%
2020/05/18	0.3	222.00	0	0.00	223.00	0.3	6,386	0.00%
2020/05/14	0	0.00	1	222.00	226.00	-1	6,430	-0.02%
2020/05/13	0	0.00	1	217.50	219.50	-1	6,444	-0.02%
2020/05/12	1	207.50	1	210.00	212.00	0	6,472	0.00%
2020/05/11	1	197.00	0	0.00	207.50	1	6,477	0.02%
2020/05/08	0	0.00	2	197.00	197.00	-2	6,490	-0.03%
2020/05/07	0	0.00	1	202.00	218.50	-1	6,493	-0.02%
2020/05/05	6	197.00	0	0.00	194.00	6	6,543	0.09%
2020/05/04	13	199.65	16	197.81	195.00	-3	6,577	-0.05%
2020/04/30	1	181.50	4	184.88	195.00	-3	6,222	-0.05%
2020/04/29	14	176.14	12	174.58	177.50	2	6,001	0.03%
2020/04/28	4	167.25	4	165.25	167.50	0	5,858	0.00%
2020/04/27	9	152.83	8	154.19	159.50	1	5,622	0.02%
2020/04/24	2	138.00	1	136.00	145.00	1	5,461	0.02%
2020/04/23	5	130.50	3	131.83	134.00	2	5,351	0.04%
2020/04/22	1	129.00	0	0.00	129.50	1	5,160	0.02%
2020/04/21	1	120.00	6	117.00	118.00	-5	5,121	-0.10%
2020/04/20	4	123.00	4	124.13	124.00	0	5,082	0.00%
2020/04/17	2	124.25	2	125.75	126.00	0	5,033	0.00%
2020/04/16	0	0.00	8	120.69	121.50	-8	4,954	-0.16%
2020/04/15	12	117.58	9	117.44	116.00	3	4,911	0.06%
2020/04/14	9	112.28	1	113.50	114.00	8	4,824	0.17%
2020/04/13	0	0.00	1	107.00	104.00	-1	4,782	-0.02%
2020/04/10	4	100.45	3	100.10	97.70	1	4,690	0.02%
2020/04/09	3	101.20	1	99.50	97.50	2	4,661	0.04%
2020/04/08	3	94.90	0	0.00	101.50	3	4,632	0.06%
2020/04/07	1	94.70	1	94.30	92.60	0	4,535	0.00%
2020/04/01	4	87.80	0	0.00	87.80	4	4,448	0.09%
2020/03/31	1	86.30	6	87.68	87.50	-5	4,429	-0.11%
2020/03/27	9	89.94	9	91.60	87.50	0	4,383	0.00%
2020/03/26	4	94.13	3	89.50	95.50	1	4,267	0.02%
2020/03/25	3	90.33	2	89.00	87.00	1	4,228	0.02%
2020/03/24	1	85.60	0	0.00	85.80	1	4,153	0.02%
2020/03/23	1	76.50	2	75.60	78.00	-1	4,131	-0.02%
2020/03/20	5	78.98	3	76.47	81.60	2	4,129	0.05%
2020/03/19	4	83.25	9	79.90	74.20	-5	4,055	-0.12%
2020/03/18	5	85.70	6	86.90	82.40	-1	4,028	-0.02%
2020/03/17	12	89.13	12	89.38	83.10	0	3,969	0.00%
2020/03/16	6	99.50	10	96.16	90.10	-4	3,909	-0.10%
2020/03/13	6	96.92	4	98.30	98.20	2	3,824	0.05%
2020/03/12	6	108.83	13	108.65	107.00	-7	3,756	-0.19%
2020/03/11	3	124.17	1	126.50	118.00	2	3,677	0.05%
2020/03/10	1	126.50	4	128.50	131.00	-3	3,706	-0.08%
2020/03/09	6	130.83	4	126.88	124.50	2	3,694	0.05%
2020/03/06	5	137.90	5	136.40	136.00	0	3,655	0.00%
2020/03/05	2	135.00	2	135.00	135.00	0	3,624	0.00%
2020/03/04	2	131.50	2	127.50	126.50	0	3,567	0.00%
2020/03/03	1	131.50	2	133.00	133.00	-1	3,506	-0.03%
2020/03/02	0	0.00	1	128.00	128.00	-1	3,423	-0.03%
2020/02/27	1	135.50	1	128.50	126.50	0	3,322	0.00%
2020/02/26	12	139.58	3	141.50	137.50	9	3,207	0.28%
2020/02/25	0	0.00	1	126.50	138.00	-1	2,929	-0.03%
2020/02/24	1	123.50	1	123.00	125.50	0	2,808	0.00%
2020/02/21	7	128.57	2.1	128.17	126.50	4.9	2,754	0.18%
2020/02/20	2	120.50	2	121.75	123.00	0	2,624	0.00%
2020/02/19	0	0.00	1.2	116.00	116.00	-1.2	2,460	-0.05%
2020/02/18	2	116.50	2	117.50	115.00	0	2,434	0.00%
2020/02/12	1	102.50	1	103.50	104.00	0	2,185	0.00%
2020/02/11	3	101.67	3	102.00	103.00	0	2,146	0.00%
2020/02/05	3	115.33	3	118.17	118.50	0	1,842	0.00%
2020/01/30	1	112.50	1	110.00	110.00	0	1,596	0.00%
2020/01/20	1.3	119.50	1	121.50	122.00	0.3	1,545	0.02%
2020/01/17	5	116.40	5	118.00	118.50	0	1,446	0.00%
2020/01/16	0	0.00	1	107.50	108.00	-1	1,328	-0.08%
2020/01/15	19	100.21	19	101.42	98.50	0	1,270	0.00%
2020/01/14	1	94.00	0	0.00	98.70	1	1,158	0.09%
2019/12/24	0	0.00	1	83.70	87.90	-1	770	-0.13%
2019/12/23	1	82.50	0	0.00	82.00	1	747	0.13%
2019/12/20	0	0.00	1	81.40	83.70	-1	729	-0.14%
2019/12/19	1	87.50	0	0.00	88.70	1	686	0.15%
2019/12/18	0	0.00	3	90.27	89.90	-3	684	-0.44%
2019/12/17	0	0.00	3	91.50	91.50	-3	665	-0.45%
2019/12/16	6	85.63	0	0.00	84.80	6	633	0.95%
2019/12/05	1	73.00	1	75.10	75.10	0	469	0.00%
2019/12/03	1	62.20	1	64.20	64.20	0	263	0.00%
2018/08/02	0	0.00	2	82.70	82.20	-2	294	-0.68%
2018/07/30	0	0.00	1	83.80	83.60	-1	317	-0.32%
2018/07/20	1	85.60	0	0.00	85.20	1	351	0.28%
2018/07/18	2	86.30	2	86.00	85.90	0	376	0.00%
2018/07/13	2	84.00	0	0.00	84.30	2	390	0.51%
2018/06/13	0	0.00	1	90.00	89.50	-1	1,005	-0.10%
2018/06/01	0	0.00	1	90.40	90.30	-1	1,401	-0.07%
2018/05/21	0	0.00	1	91.90	90.80	-1	1,528	-0.07%
2018/04/17	0	0.00	1	91.50	90.00	-1	1,518	-0.07%
2018/04/16	2	87.95	0	0.00	88.00	2	1,494	0.13%
2018/04/12	1	93.60	1	94.20	90.90	0	1,512	0.00%
2018/04/11	1	98.40	0	0.00	93.10	1	1,512	0.07%
2018/04/09	1	100.00	0	0.00	98.00	1	1,507	0.07%
2018/03/29	0	0.00	1	104.50	106.00	-1	1,547	-0.06%
2018/03/27	1	105.50	1	106.00	102.00	0	1,577	0.00%
2018/03/23	2	100.10	1	99.80	97.80	1	1,592	0.06%
2018/03/22	1	113.00	0	0.00	105.00	1	1,547	0.06%
2018/03/20	0	0.00	1	117.00	117.00	-1	1,455	-0.07%
2018/03/16	1	112.00	0	0.00	117.50	1	1,322	0.08%
2018/03/14	0	0.00	1	101.50	102.00	-1	1,223	-0.08%
2018/03/13	1	108.50	0	0.00	103.00	1	1,229	0.08%
2018/02/26	0	0.00	1	95.60	96.00	-1	903	-0.11%
2018/02/23	1	89.00	0	0.00	88.80	1	878	0.11%
2018/02/01	0	0.00	1	97.00	97.00	-1	796	-0.13%
2018/01/08	1	91.50	0	0.00	91.50	1	754	0.13%