愛普* (6531)-富邦-敦南券商分點個股進出

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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	12.2	350.36	13	360.38	345.00	-0.8	2,684	-0.03%
2024/05/30	2	360.01	0	0.00	359.00	2	2,728	0.07%
2024/05/29	1.1	363.79	2	364.25	358.00	-0.9	2,854	-0.03%
2024/05/28	2.2	358.22	8	356.25	363.00	-5.9	2,975	-0.20%
2024/05/27	0.1	346.50	0.2	346.17	349.00	-0.1	3,004	0.00%
2024/05/24	2	342.49	0	0.00	338.00	2	3,066	0.07%
2024/05/23	1	338.62	1	346.00	338.50	0	3,091	0.00%
2024/05/22	0	348.00	3	346.33	346.50	-3	3,160	-0.09%
2024/05/21	2.1	346.60	1	349.00	344.50	1.1	3,274	0.03%
2024/05/20	1.2	351.99	1	343.30	352.00	0.1	3,301	0.00%
2024/05/17	1	347.50	1	352.00	347.00	0	3,349	0.00%
2024/05/16	10	351.65	0	0.00	354.00	10	3,400	0.29%
2024/05/15	6.1	355.56	2	356.50	351.00	4.1	3,443	0.12%
2024/05/14	1.1	352.73	0	356.50	354.00	1.1	3,520	0.03%
2024/05/13	2.1	344.38	3	346.50	346.50	-0.9	3,562	-0.03%
2024/05/10	9.1	341.74	4	342.13	342.50	5.1	3,599	0.14%
2024/05/09	8.2	352.50	5	352.00	349.50	3.2	3,574	0.09%
2024/05/08	3.1	364.39	3	365.67	366.00	0.1	3,565	0.00%
2024/05/07	3.1	367.56	2	364.25	366.50	1.1	3,619	0.03%
2024/05/06	7.3	381.13	7	383.14	380.50	0.3	3,673	0.01%
2024/05/03	1	376.49	3	378.67	373.50	-2	3,668	-0.05%
2024/05/02	1.1	374.64	2	381.00	373.50	-0.9	3,706	-0.02%
2024/04/29	2	372.00	3	375.50	373.00	-1	3,844	-0.03%
2024/04/26	31	373.40	7	368.43	371.00	24	3,896	0.62%
2024/04/25	1.1	356.23	0	0.00	354.00	1.1	3,937	0.03%
2024/04/24	3	361.50	1	364.50	365.50	2	4,013	0.05%
2024/04/23	1	354.00	0	0.00	354.00	1	4,086	0.02%
2024/04/22	3	345.67	0.2	362.50	345.00	2.8	4,172	0.07%
2024/04/19	8.1	363.21	4	357.50	360.50	4.1	4,317	0.09%
2024/04/18	1.1	378.64	0	0.00	383.00	1.1	4,479	0.02%
2024/04/17	0.3	380.60	0	0.00	383.00	0.3	4,559	0.01%
2024/04/16	1.1	381.56	3	385.17	384.00	-2	4,578	-0.04%
2024/04/15	2.1	376.93	0.1	377.00	376.50	2	4,570	0.04%
2024/04/12	13.1	392.18	5	393.50	388.00	8.1	4,622	0.18%
2024/04/11	5.1	393.80	0	0.00	395.00	5.1	4,776	0.11%
2024/04/10	6	397.67	3	397.17	398.50	3	4,801	0.06%
2024/04/09	11	394.45	0	397.50	395.00	11	4,875	0.23%
2024/04/08	13	403.08	7.1	405.99	402.00	6	4,896	0.12%
2024/04/03	1	406.00	8	406.63	412.00	-7	4,898	-0.14%
2024/04/02	24	409.06	5	411.90	408.00	19	4,923	0.39%
2024/04/01	10	409.75	12	410.58	408.00	-2	4,955	-0.04%
2024/03/29	2.4	397.25	9	399.78	401.50	-6.6	4,973	-0.13%
2024/03/28	3	390.17	21	393.00	388.00	-18	4,987	-0.36%
2024/03/27	3.2	394.13	9	396.44	392.00	-5.8	5,034	-0.12%
2024/03/26	2	397.99	2	410.75	394.00	0	5,043	0.00%
2024/03/25	9	408.17	8	411.25	405.00	1	5,038	0.02%
2024/03/22	13	410.19	5	408.00	405.00	8	5,059	0.16%
2024/03/21	1	399.50	1.1	400.27	405.50	-0.1	5,066	0.00%
2024/03/20	7	397.93	4	402.00	395.00	3	5,142	0.06%
2024/03/19	6	403.92	5	405.60	402.50	1	5,223	0.02%
2024/03/18	3	405.85	2	410.75	407.00	1	5,232	0.02%
2024/03/15	7	404.57	9	405.44	406.00	-2	5,327	-0.04%
2024/03/14	7	407.64	19.4	403.73	404.50	-12.4	5,365	-0.23%
2024/03/13	14.5	414.35	92	410.18	405.00	-77.6	5,337	-1.45%
2024/03/12	9	435.00	15	435.20	431.50	-6	5,314	-0.11%
2024/03/11	3	438.67	4.1	440.62	443.00	-1.1	5,379	-0.02%
2024/03/08	12.1	432.90	5.2	430.63	431.00	6.8	5,373	0.13%
2024/03/07	18.2	443.93	4	443.75	435.00	14.2	5,403	0.26%
2024/03/06	36.1	461.57	9.4	458.94	450.00	26.7	5,385	0.50%
2024/03/05	12	486.00	6	486.00	490.00	6	5,289	0.11%
2024/03/04	26	492.77	14.2	494.94	491.50	11.8	5,354	0.22%
2024/03/01	25	476.42	23	477.76	477.50	2	5,262	0.04%
2024/02/29	9.3	448.05	8	445.63	455.00	1.3	5,158	0.03%
2024/02/27	10	440.40	9	444.72	438.00	1	5,104	0.02%
2024/02/26	4.3	439.65	4	438.50	436.50	0.3	5,085	0.01%
2024/02/23	4.3	442.66	11	442.68	439.50	-6.7	5,116	-0.13%
2024/02/22	11	455.18	27	454.00	450.00	-16	5,122	-0.31%
2024/02/21	7	468.00	2	468.25	464.00	5	5,064	0.10%
2024/02/20	19	473.08	5	482.20	470.50	14	5,206	0.27%
2024/02/19	5	470.30	1	466.50	470.00	4	5,224	0.08%
2024/02/16	2.1	483.01	0	0.00	480.00	2.1	5,375	0.04%
2024/02/15	10.1	483.94	5	483.10	483.50	5.1	5,427	0.09%
2024/02/05	38.1	500.80	14.1	508.10	497.00	24	5,456	0.44%
2024/02/02	8	521.38	6	525.65	518.00	2	5,458	0.04%
2024/02/01	4	516.50	1	517.00	517.00	3	5,464	0.05%
2024/01/31	32	530.03	9	528.78	523.00	23	5,549	0.41%
2024/01/30	10	525.00	5	525.20	523.00	5	5,604	0.09%
2024/01/29	36.2	515.17	11.3	512.47	519.00	24.9	5,712	0.44%
2024/01/26	1	492.00	1.1	494.23	490.50	-0.1	5,994	0.00%
2024/01/25	6.3	495.43	10	497.94	494.00	-3.7	6,221	-0.06%
2024/01/24	14.1	502.11	9.9	503.84	498.00	4.2	6,216	0.07%
2024/01/23	6	521.00	0	528.00	520.00	6	6,214	0.10%
2024/01/22	7	529.00	10	532.30	526.00	-3	6,250	-0.05%
2024/01/19	6.2	523.18	1	519.00	519.00	5.2	6,245	0.08%
2024/01/18	10.1	525.73	6	522.65	516.00	4.1	6,244	0.07%
2024/01/17	9	535.88	1	531.00	534.00	8	6,280	0.13%
2024/01/16	5.1	538.18	3.1	546.37	544.00	2	6,243	0.03%
2024/01/15	158.2	528.51	162.7	538.57	539.00	-4.5	6,189	-0.07%	大買/大賣/
2024/01/12	11	515.45	23.9	517.12	514.00	-12.9	6,097	-0.21%
2024/01/11	1	499.50	12.1	497.42	497.50	-11.1	5,954	-0.19%
2024/01/10	3	482.67	3	491.67	489.00	0	5,980	0.00%
2024/01/09	10	484.55	11	486.55	485.00	-1	6,081	-0.02%
2024/01/08	10	489.30	4	490.58	484.50	6	6,191	0.10%
2024/01/05	8	478.50	13.4	483.29	498.00	-5.4	6,207	-0.09%
2024/01/04	2	466.22	1	464.00	467.00	1	6,150	0.02%
2024/01/03	14	470.89	17.1	465.87	472.00	-3.1	6,226	-0.05%
2024/01/02	10.1	459.55	10	462.05	459.50	0.1	6,177	0.00%
2023/12/29	3	467.33	4.3	469.71	469.00	-1.3	6,217	-0.02%
2023/12/28	4.2	466.79	2	465.51	465.50	2.2	6,290	0.03%
2023/12/27	11.1	469.63	15.3	469.81	472.00	-4.2	6,397	-0.07%
2023/12/26	10	461.30	8	462.25	462.00	2	6,452	0.03%
2023/12/25	1	455.00	1	461.00	456.50	0	6,524	0.00%
2023/12/22	2	452.75	8	455.31	457.50	-6	6,603	-0.09%
2023/12/21	7	439.86	9	440.78	444.00	-2	6,757	-0.03%
2023/12/20	3	443.17	2.1	439.45	439.00	0.9	6,967	0.01%
2023/12/19	3	440.33	3	439.17	439.00	0	7,147	0.00%
2023/12/18	4	452.25	4	455.00	449.50	0	7,374	0.00%
2023/12/15	10.1	464.15	2.2	458.19	452.50	7.9	7,559	0.10%
2023/12/14	2	461.50	8.3	459.05	460.50	-6.3	7,734	-0.08%
2023/12/13	3.2	442.33	2	445.25	446.00	1.2	7,865	0.02%
2023/12/12	15.1	441.99	20	446.70	443.50	-5	8,084	-0.06%
2023/12/11	9.3	430.98	3	431.01	430.00	6.3	8,065	0.08%
2023/12/08	19	444.34	15	441.00	440.50	4	8,053	0.05%
2023/12/07	2	435.53	6	432.33	436.00	-4	8,039	-0.05%
2023/12/06	21.1	443.97	20	440.68	436.50	1.1	8,040	0.01%
2023/12/05	5.1	452.30	1	452.00	452.00	4.1	8,017	0.05%
2023/12/04	15	466.75	12	466.96	460.00	3	8,050	0.04%
2023/12/01	3	467.33	36	469.22	469.00	-33	8,097	-0.41%
2023/11/30	3	467.01	56	467.99	468.00	-53	8,371	-0.63%
2023/11/29	84	458.07	14.1	459.13	471.00	69.9	8,353	0.84%
2023/11/28	16.5	441.09	4	441.88	444.50	12.5	8,260	0.15%
2023/11/27	4.1	434.57	5	437.48	430.50	-0.9	8,247	-0.01%
2023/11/24	3	447.33	3	448.50	447.00	0	8,267	0.00%
2023/11/22	5	451.00	3	453.02	452.50	2	8,260	0.02%
2023/11/21	8.1	453.96	7	456.79	447.50	1.1	8,236	0.01%
2023/11/20	14.1	453.60	53	450.79	449.50	-38.9	8,221	-0.47%
2023/11/17	74.6	453.35	47.7	448.20	456.00	26.9	8,215	0.33%
2023/11/16	31.3	436.67	70.1	436.11	435.00	-38.8	8,146	-0.48%
2023/11/15	19	446.21	62.3	445.36	444.00	-43.3	8,111	-0.53%
2023/11/14	166.1	432.90	115.2	430.23	432.50	50.9	7,988	0.64%	大買/大賣/
2023/11/13	106	423.81	47	421.96	422.00	59	7,990	0.74%	大買/
2023/11/10	18	404.39	14.5	406.97	409.50	3.5	7,913	0.04%
2023/11/09	14	411.46	17	411.88	410.00	-3	7,901	-0.04%
2023/11/08	32.1	417.33	14.1	414.49	411.00	18	7,892	0.23%
2023/11/07	22	414.77	20	416.35	420.00	2	7,807	0.03%
2023/11/06	39	410.60	55.1	415.20	416.00	-16	7,822	-0.20%
2023/11/03	52.2	402.90	52.2	405.29	410.00	0	7,733	0.00%
2023/11/02	66	390.48	69.6	388.36	397.50	-3.6	7,425	-0.05%
2023/11/01	18	361.42	10	361.20	361.50	8	7,250	0.11%
2023/10/31	23	372.94	21.2	371.94	357.00	1.8	7,338	0.02%
2023/10/30	18	370.45	17	374.91	375.50	1	7,436	0.01%
2023/10/27	8.2	364.00	4	365.25	361.50	4.2	7,542	0.06%
2023/10/26	12.3	373.91	12	373.21	368.00	0.3	7,878	0.00%
2023/10/25	36	383.24	28	381.55	382.50	8	8,188	0.10%
2023/10/24	10	366.05	7	367.50	368.50	3	8,301	0.04%
2023/10/23	8.1	373.21	7	370.50	366.00	1.1	8,311	0.01%
2023/10/20	22.1	369.84	19	368.63	377.50	3.1	8,316	0.04%
2023/10/19	13.1	370.61	12	373.71	374.50	1.1	8,260	0.01%
2023/10/18	26	373.88	12	376.95	370.00	14	8,229	0.17%
2023/10/17	17	382.26	21	382.31	383.00	-4	8,177	-0.05%
2023/10/16	19.1	373.94	12	374.67	372.50	7.1	8,093	0.09%
2023/10/13	12.6	385.80	9	390.50	390.00	3.6	7,975	0.04%
2023/10/12	8	385.13	30	383.87	389.50	-22	7,929	-0.28%
2023/10/11	49	376.31	12	381.25	372.00	37	7,905	0.47%
2023/10/06	10	380.15	37	381.20	379.00	-27	7,881	-0.34%
2023/10/05	30	385.60	25	386.44	383.50	5	7,902	0.06%
2023/10/04	22	383.65	7.1	381.44	386.00	14.9	7,885	0.19%
2023/10/03	18.1	396.28	11.1	395.29	387.50	7	7,826	0.09%
2023/10/02	11	396.77	45.1	394.19	396.00	-34.1	7,716	-0.44%
2023/09/28	11.1	388.65	17	386.38	383.00	-5.9	7,663	-0.08%
2023/09/27	26	385.42	8.1	387.61	392.00	18	7,630	0.24%
2023/09/26	26	391.50	32.1	390.23	385.50	-6	7,582	-0.08%
2023/09/25	47.2	392.75	29.2	395.00	395.50	18	7,406	0.24%
2023/09/22	9	378.72	8	380.00	386.00	1	7,204	0.01%
2023/09/21	38	374.98	24	378.10	382.00	14	7,053	0.20%
2023/09/20	36	369.25	40	371.11	373.50	-4	6,807	-0.06%
2023/09/19	25.2	372.69	30	372.83	360.50	-4.8	6,628	-0.07%
2023/09/18	43	370.40	29.2	372.40	371.50	13.8	6,398	0.22%
2023/09/15	47	361.57	100.1	363.89	363.00	-53.1	6,188	-0.86%
2023/09/14	8	342.69	17	342.82	348.00	-9	5,976	-0.15%
2023/09/13	10	331.69	9.1	330.96	331.50	0.9	5,888	0.02%
2023/09/12	5	328.31	6	328.92	327.00	-1	5,869	-0.02%
2023/09/11	5.6	331.49	13	328.50	325.50	-7.4	5,939	-0.12%
2023/09/08	7	344.93	4	343.00	339.00	3	5,925	0.05%
2023/09/07	29	351.79	25	351.98	350.00	4	5,965	0.07%
2023/09/06	8	358.06	14.1	352.91	351.50	-6.1	5,970	-0.10%
2023/09/05	35	367.17	31.3	362.03	354.00	3.7	5,888	0.06%
2023/09/04	3	345.17	17.1	349.54	353.00	-14.1	5,656	-0.25%
2023/09/01	7	331.42	3	326.00	321.00	4	5,696	0.07%
2023/08/31	6	331.25	6	329.17	328.00	0	5,764	0.00%
2023/08/30	4	329.75	6.2	331.15	330.50	-2.2	5,788	-0.04%
2023/08/29	7.2	318.69	6	320.17	321.50	1.2	5,893	0.02%
2023/08/28	5	326.00	5	322.99	321.00	0	6,021	0.00%
2023/08/25	5	327.90	7	330.79	327.00	-2	6,389	-0.03%
2023/08/24	14	333.36	10	335.10	328.50	4	6,525	0.06%
2023/08/23	17.1	328.23	7	327.79	332.00	10.1	6,597	0.15%
2023/08/22	23.1	333.39	16	333.50	329.00	7.1	6,661	0.11%
2023/08/21	4.1	319.12	2	321.75	322.00	2.1	6,737	0.03%
2023/08/18	35	323.46	24	326.42	315.50	11	6,747	0.16%
2023/08/17	22.1	331.50	20	328.80	334.00	2.1	6,739	0.03%
2023/08/16	15.1	320.85	14	318.50	321.00	1.1	6,719	0.02%
2023/08/15	12	319.13	8.5	316.18	317.50	3.5	6,849	0.05%
2023/08/14	0	0.00	0.4	314.50	314.50	-0.4	6,979	-0.01%
2023/08/11	1.5	328.17	0	0.00	325.50	1.5	6,961	0.02%
2023/08/10	18.1	330.95	12.8	326.36	327.00	5.3	6,969	0.08%
2023/08/09	16	352.44	24	347.33	345.00	-8	6,893	-0.12%
2023/08/08	5.1	355.63	7	352.64	351.00	-1.9	6,853	-0.03%
2023/08/07	21	349.97	10	354.40	356.00	11	6,835	0.16%
2023/08/04	13.1	347.85	22	348.77	343.00	-8.9	6,781	-0.13%
2023/08/02	32.6	372.63	14	369.25	348.00	18.6	6,690	0.28%
2023/08/01	7	382.29	20	383.85	386.50	-13	6,568	-0.20%
2023/07/31	29.5	393.25	24	390.31	381.50	5.5	6,503	0.09%
2023/07/28	28.1	369.38	33	368.95	379.50	-4.9	6,140	-0.08%
2023/07/27	13	336.69	20	336.65	345.00	-7	5,791	-0.12%
2023/07/26	12.2	313.01	11	313.36	314.00	1.2	5,613	0.02%
2023/07/25	13	310.81	19	311.71	310.50	-6	5,615	-0.11%
2023/07/24	6.1	301.72	6	300.75	300.00	0.1	5,623	0.00%
2023/07/21	9.5	302.63	8	304.38	307.50	1.5	5,689	0.03%
2023/07/20	7	307.64	10	308.95	305.50	-3	5,775	-0.05%
2023/07/19	2	317.50	3	318.33	316.50	-1	5,780	-0.02%
2023/07/18	3	314.82	9.2	313.48	308.50	-6.2	5,807	-0.11%
2023/07/17	1.2	312.42	1.3	315.30	316.50	-0.1	5,838	0.00%
2023/07/14	3	317.33	0.3	316.58	315.00	2.7	5,845	0.05%
2023/07/13	3	324.00	5.1	325.18	324.50	-2.1	5,826	-0.04%
2023/07/12	5	323.00	5	322.88	316.00	0	5,775	0.00%
2023/07/11	6	323.92	7	327.79	320.50	-1	5,785	-0.02%
2023/07/10	3	316.83	4	318.51	321.00	-1	5,805	-0.02%
2023/07/07	10	309.55	9	308.39	310.00	1	5,846	0.02%
2023/07/06	10	316.55	5.1	318.94	315.00	5	5,865	0.08%
2023/07/05	3	317.86	5	321.10	323.50	-2	5,874	-0.03%
2023/07/04	3	307.67	3.8	311.19	316.00	-0.8	5,886	-0.01%
2023/07/03	5	303.40	5.7	301.74	301.00	-0.7	5,901	-0.01%
2023/06/30	4	300.50	2	303.50	304.00	2	5,996	0.03%
2023/06/29	1.2	295.50	1	302.50	300.00	0.2	6,035	0.00%
2023/06/28	3	292.67	2	290.50	291.00	1	6,079	0.02%
2023/06/27	4	296.86	2	292.75	292.50	2	6,179	0.03%
2023/06/26	6.2	299.91	8	301.38	296.50	-1.8	6,191	-0.03%
2023/06/21	3	315.33	5	315.90	311.50	-2	6,270	-0.03%
2023/06/20	4	331.50	4	334.75	322.50	0	6,406	0.00%
2023/06/19	4	332.75	1.3	333.31	332.50	2.7	6,509	0.04%
2023/06/16	5.1	335.89	1	331.50	331.50	4.1	6,804	0.06%
2023/06/15	8	341.38	13	343.65	337.50	-5	7,098	-0.07%
2023/06/14	12.1	336.72	25	337.54	332.00	-12.9	7,290	-0.18%
2023/06/13	23	337.74	6	340.33	337.00	17	7,439	0.23%
2023/06/12	8.3	332.93	5	333.10	333.00	3.3	7,583	0.04%
2023/06/09	4	327.75	2	325.50	325.50	2	7,642	0.03%
2023/06/08	7	330.07	6	329.50	323.50	1	7,780	0.01%
2023/06/07	21.2	342.53	22	342.07	339.00	-0.8	7,849	-0.01%
2023/06/06	6.2	336.76	10	336.10	337.00	-3.8	8,050	-0.05%
2023/06/05	1.1	334.36	0	331.00	328.50	1.1	8,003	0.01%
2023/06/02	5	347.40	4	342.50	336.00	1	8,006	0.01%
2023/06/01	21.1	343.67	11.1	344.25	348.50	10	7,925	0.13%
2023/05/31	26.3	344.44	26.7	350.36	340.00	-0.4	8,057	0.00%
2023/05/30	10	332.60	12	335.62	332.00	-2	7,784	-0.03%
2023/05/29	13	325.04	19.1	325.66	328.50	-6.1	7,820	-0.08%
2023/05/26	2.1	318.10	3	316.67	310.50	-0.9	7,933	-0.01%
2023/05/25	16	329.34	9.4	325.01	317.50	6.6	8,093	0.08%
2023/05/24	4	308.12	19	309.42	314.50	-15	8,079	-0.19%
2023/05/23	9	311.06	4	310.00	310.00	5	8,320	0.06%
2023/05/22	1	317.25	0	0.00	304.50	1	8,621	0.01%
2023/05/19	23.2	311.96	7	308.07	311.50	16.2	8,783	0.18%
2023/05/18	39	297.13	47	301.52	304.50	-8	8,778	-0.09%
2023/05/17	6	283.50	7	280.57	284.00	-1	8,712	-0.01%
2023/05/16	1	283.00	2	280.50	280.00	-1	8,767	-0.01%
2023/05/15	2	280.50	1	276.00	276.00	1	8,856	0.01%
2023/05/12	1	281.00	1	286.00	286.00	0	8,969	0.00%
2023/05/11	1	284.95	5	282.60	278.00	-4	9,121	-0.04%
2023/05/10	8.1	280.48	7	277.00	282.00	1.1	9,270	0.01%
2023/05/09	15	281.13	15	281.10	277.50	0	9,322	0.00%
2023/05/08	4	289.88	4	289.63	283.00	0	9,412	0.00%
2023/05/05	17	284.32	13	284.85	283.00	4	9,555	0.04%
2023/05/04	7	274.43	5	275.00	276.00	2	9,619	0.02%
2023/05/03	7	277.43	5	277.00	275.50	2	9,693	0.02%
2023/05/02	5	283.50	6	283.33	283.50	-1	9,732	-0.01%
2023/04/28	2.1	279.29	4	279.50	279.50	-1.9	9,742	-0.02%
2023/04/27	14	270.25	8	270.13	273.50	6	9,691	0.06%
2023/04/26	13	268.19	18	268.83	271.50	-5	9,643	-0.05%
2023/04/25	2.1	276.11	5	273.50	272.00	-2.9	9,564	-0.03%
2023/04/24	3.2	292.29	3	292.55	290.50	0.2	9,456	0.00%
2023/04/21	3	295.16	2.3	291.39	291.00	0.7	9,423	0.01%
2023/04/20	10.1	304.53	11	300.45	301.00	-1	9,374	-0.01%
2023/04/19	1.1	310.36	1	303.50	303.50	0.1	9,346	0.00%
2023/04/18	8	315.88	7	312.21	311.50	1	9,321	0.01%
2023/04/17	6	315.25	8	314.06	315.00	-2	9,266	-0.02%
2023/04/14	3	312.83	12	315.04	313.00	-9	9,239	-0.10%
2023/04/13	8.3	317.05	6	313.42	311.00	2.3	9,183	0.02%
2023/04/12	6	321.67	8	324.94	325.50	-2	9,112	-0.02%
2023/04/11	5.2	324.07	5	322.80	320.00	0.2	9,043	0.00%
2023/04/10	12.1	327.96	16	328.00	326.00	-4	9,013	-0.04%
2023/04/07	14.1	327.10	5	328.10	324.50	9.1	8,947	0.10%
2023/04/06	6.1	319.98	4	319.63	323.00	2.1	8,877	0.02%
2023/03/31	20	318.40	13	319.73	324.00	7	8,813	0.08%
2023/03/30	8.1	313.09	1	310.50	310.50	7.1	8,695	0.08%
2023/03/29	1	321.00	1.1	304.09	306.00	-0.1	8,645	0.00%
2023/03/28	7.1	327.04	2	329.50	315.00	5.1	8,601	0.06%
2023/03/27	2	325.75	0	0.00	316.50	2	8,485	0.02%
2023/03/24	18.3	335.25	8.2	328.63	325.50	10.2	8,469	0.12%
2023/03/23	4	329.63	12	332.96	334.50	-8	8,363	-0.10%
2023/03/22	9.1	327.64	7.1	327.02	323.50	2	8,242	0.02%
2023/03/21	15	329.93	9.2	326.11	325.00	5.8	8,118	0.07%
2023/03/20	18	318.81	54.2	317.83	324.50	-36.2	7,812	-0.46%
2023/03/17	37	305.39	21.7	305.86	303.50	15.3	7,499	0.20%
2023/03/16	20	294.63	17	296.12	296.00	3	7,232	0.04%
2023/03/15	13	300.77	19.1	301.97	295.00	-6.1	7,106	-0.09%
2023/03/14	19	296.37	18	294.89	289.00	1	6,909	0.01%
2023/03/13	21	284.90	21	288.50	297.00	0	6,875	0.00%
2023/03/10	8	293.50	7.2	293.81	291.50	0.9	6,741	0.01%
2023/03/09	30.2	296.36	38.4	296.58	295.00	-8.2	6,660	-0.12%
2023/03/08	15.1	283.94	15	281.33	283.50	0.1	6,405	0.00%
2023/03/07	3.1	284.15	2	282.25	281.50	1.1	6,414	0.02%
2023/03/06	15.2	283.69	2	284.25	280.50	13.2	6,421	0.20%
2023/03/03	40.8	280.34	32.2	281.20	283.00	8.6	6,468	0.13%
2023/03/02	14.2	289.59	10	289.65	287.00	4.2	6,412	0.07%
2023/03/01	31	281.98	38.3	285.11	290.00	-7.3	6,335	-0.12%
2023/02/24	40.3	287.81	32	289.72	283.00	8.3	6,277	0.13%
2023/02/23	24	282.58	40	283.38	289.50	-16	6,234	-0.26%
2023/02/22	8	266.32	7	267.07	266.50	1	6,186	0.02%
2023/02/21	25.1	283.07	31.1	285.48	281.50	-6.1	6,136	-0.10%
2023/02/20	22	274.89	21	269.36	280.00	1	6,047	0.02%
2023/02/17	27.1	257.63	26	256.02	260.00	1.1	5,796	0.02%
2023/02/16	16	247.53	20	247.68	252.00	-4	5,679	-0.07%
2023/02/15	7	237.36	5	237.30	235.50	2	5,670	0.04%
2023/02/14	6	248.58	3	245.17	246.00	3	5,652	0.05%
2023/02/13	6	249.24	6.2	249.37	244.00	-0.2	5,834	0.00%
2023/02/10	11	251.77	19.1	258.53	247.00	-8	5,986	-0.13%
2023/02/09	34	267.37	7	266.79	262.00	27	5,936	0.46%
2023/02/08	12.1	258.33	12.1	262.61	268.00	0	5,802	0.00%
2023/02/07	2	246.50	14	245.61	244.00	-12	5,686	-0.21%
2023/02/06	53	244.40	76	245.47	245.50	-23	5,694	-0.40%
2023/02/03	39	245.37	73.7	239.28	247.50	-34.7	5,663	-0.61%
2023/02/02	90	230.86	57.1	231.82	233.50	33	5,633	0.58%
2023/02/01	4.1	216.27	2.1	213.24	219.00	1.9	5,538	0.03%
2023/01/31	26	208.48	27	208.06	210.00	-1	5,479	-0.02%
2023/01/30	7	199.43	9	202.28	201.50	-2	5,428	-0.04%
2023/01/17	0	0.00	0.2	188.50	187.50	-0.2	5,478	0.00%
2023/01/11	1	188.00	3	190.33	190.00	-2	5,572	-0.04%
2023/01/10	2	188.00	2	187.50	188.00	0	5,560	0.00%
2023/01/09	5	187.40	5	186.90	186.50	0	5,541	0.00%
2023/01/06	9.1	181.22	8	180.81	182.00	1.1	5,521	0.02%
2023/01/04	0	175.50	0	0.00	176.00	0	5,547	0.00%
2023/01/03	3	172.00	3	172.50	174.00	0	5,563	0.00%
2022/12/30	0	171.50	0	168.00	165.00	0	5,557	0.00%
2022/12/28	0	168.00	1	165.50	166.50	-1	5,593	-0.02%
2022/12/27	7	173.14	6	173.83	172.50	1	5,615	0.02%
2022/12/26	1	170.00	0	0.00	170.50	1	5,650	0.02%
2022/12/23	2	167.50	2	168.50	170.00	0	5,678	0.00%
2022/12/22	0	172.00	0	0.00	170.00	0	5,695	0.00%
2022/12/21	3	171.67	0	0.00	172.00	3	5,733	0.05%
2022/12/20	0	180.00	0	0.00	172.00	0	5,756	0.00%
2022/12/19	2	180.25	2	177.50	181.50	0	5,757	0.00%
2022/12/16	1	179.50	1	180.00	181.00	0	5,766	0.00%
2022/12/13	0	0.00	2	188.00	184.50	-2	5,696	-0.04%
2022/12/09	1	186.50	2	189.25	186.50	-1	5,677	-0.02%
2022/12/08	1	188.07	0	0.00	187.00	1	5,682	0.02%
2022/12/07	0	188.50	11	193.64	187.50	-11	5,668	-0.19%
2022/12/06	10	199.10	9	198.78	195.50	1	5,611	0.02%
2022/12/05	7	210.79	7	208.21	207.00	0	5,568	0.00%
2022/12/02	6.1	207.66	5	209.10	209.00	1.1	5,496	0.02%
2022/12/01	12	205.21	13	206.31	206.50	-1	5,505	-0.02%
2022/11/30	10	201.35	6	201.42	198.00	4	5,487	0.07%
2022/11/29	11	198.41	12	198.58	199.00	-1	5,520	-0.02%
2022/11/28	2	202.75	2	203.00	202.00	0	5,519	0.00%
2022/11/25	10	209.35	11	208.77	207.50	-1	5,661	-0.02%
2022/11/24	19	210.53	19	211.45	213.50	0	5,546	0.00%
2022/11/23	0	0.00	1	201.00	199.00	-1	5,324	-0.02%
2022/11/22	8	202.56	8	201.13	197.00	0	5,282	0.00%
2022/11/21	15	209.20	4.1	207.97	207.00	11	5,187	0.21%
2022/11/18	21	196.74	34	197.84	203.00	-13	5,054	-0.26%
2022/11/17	4.1	190.37	12	188.00	191.00	-7.9	4,838	-0.16%
2022/11/16	4	184.88	4	186.38	192.50	0	4,733	0.00%
2022/11/15	15	177.07	14	177.43	180.50	1	4,545	0.02%
2022/11/14	8	181.56	21	180.93	179.50	-13	4,463	-0.29%
2022/11/11	23	176.67	2	176.75	175.50	21	4,397	0.48%
2022/11/10	3	172.00	6	172.92	171.00	-3	4,261	-0.07%
2022/11/09	41	175.94	22	176.09	177.00	19	4,222	0.45%
2022/11/08	13	172.42	23	180.07	169.00	-10	4,037	-0.25%
2022/11/07	8	162.13	12	157.08	164.50	-4	3,854	-0.10%
2022/11/04	2	159.50	30	159.50	158.00	-28	3,799	-0.74%
2022/11/03	12	157.67	10	155.00	159.00	2	3,761	0.05%
2022/11/01	6	151.00	7	150.50	153.00	-1	3,633	-0.03%
2022/10/31	2	150.50	1.5	151.27	151.00	0.5	3,568	0.01%
2022/10/28	0	0.00	1	139.00	139.00	-1	3,427	-0.03%
2022/10/27	3	143.67	6	142.17	147.00	-3	3,392	-0.09%
2022/10/26	7	138.43	3	138.50	137.50	4	3,406	0.12%
2022/10/25	3	143.17	2	150.75	140.00	1	3,459	0.03%
2022/10/24	4	156.00	3	157.00	150.50	1	3,371	0.03%
2022/10/19	1.1	152.09	1	155.00	148.50	0.1	3,323	0.00%
2022/10/18	2	151.50	2	150.00	152.50	0	3,327	0.00%
2022/10/17	0	0.00	1	143.50	149.00	-1	3,405	-0.03%
2022/10/14	1	148.50	0	0.00	147.50	1	3,471	0.03%
2022/10/11	10	146.00	11	146.23	146.00	-1	3,607	-0.03%
2022/10/06	0	0.00	1	162.00	161.00	-1	3,655	-0.03%
2022/10/05	3	161.67	3	159.67	158.50	0	3,665	0.00%
2022/10/04	1	156.53	1.1	159.55	158.50	-0.1	3,686	0.00%
2022/10/03	1	152.50	1	153.00	153.00	0	3,673	0.00%
2022/09/30	2	148.25	0	0.00	153.00	2	3,686	0.05%
2022/09/28	0	150.00	1	151.50	146.00	-1	3,721	-0.03%
2022/09/27	1	154.50	5.5	153.27	155.00	-4.5	3,758	-0.12%
2022/09/26	10	149.00	10	149.00	149.00	0	3,792	0.00%
2022/09/23	0	0.00	3.2	163.00	161.50	-3.2	3,850	-0.08%
2022/09/20	0	171.00	0	0.00	169.00	0	3,926	0.00%
2022/09/19	0	0.00	1	170.00	168.50	-1	3,966	-0.03%
2022/09/15	1	178.00	1	179.00	175.50	0	4,028	0.00%
2022/09/14	1	174.50	0	0.00	174.50	1	4,052	0.02%
2022/09/12	1	177.00	20	177.00	175.00	-19	4,086	-0.46%
2022/09/08	6	172.50	6	172.50	172.50	0	4,101	0.00%
2022/09/07	20	174.75	0	0.00	171.00	20	4,104	0.49%
2022/09/06	0	0.00	2	181.50	178.50	-2	4,071	-0.05%
2022/09/05	2	198.00	7	192.00	190.00	-5	4,054	-0.12%
2022/09/02	4	207.38	5	206.70	201.00	-1	4,027	-0.02%
2022/09/01	28	212.05	21.1	216.11	205.50	6.9	3,975	0.17%
2022/08/31	1	204.00	0	0.00	204.00	1	3,791	0.03%
2022/08/30	1.1	196.57	0	0.00	196.50	1.1	3,878	0.03%
2022/08/29	0.1	195.50	3	197.00	196.00	-3	3,916	-0.08%
2022/08/26	3.1	204.04	1	207.00	205.00	2.1	3,956	0.05%
2022/08/25	2	210.25	1.1	209.50	208.00	1	4,060	0.02%
2022/08/24	0	200.00	0	0.00	198.50	0	4,090	0.00%
2022/08/23	0	0.00	1	199.00	200.50	-1	4,129	-0.02%
2022/08/19	3	211.32	3	206.83	206.00	0	4,237	0.00%
2022/08/18	0	0.00	1.2	204.00	209.00	-1.2	4,252	-0.03%
2022/08/17	1	207.00	3	207.00	206.50	-2	4,228	-0.05%
2022/08/16	2	203.00	1	205.50	205.00	1	4,264	0.02%
2022/08/15	5	205.50	4	208.63	210.00	1	4,273	0.02%
2022/08/12	48	196.67	47	198.21	200.00	1	4,316	0.02%
2022/08/11	1	190.00	2	189.00	190.00	-1	4,317	-0.02%
2022/08/10	0	187.00	0	0.00	183.00	0	4,331	0.00%
2022/08/08	0	0.00	1	189.00	189.50	-1	4,566	-0.02%
2022/08/05	1	194.00	0	0.00	193.00	1	4,787	0.02%
2022/08/04	0	0.00	1	191.00	191.50	-1	4,911	-0.02%
2022/08/03	2	193.25	4	193.75	189.00	-2	4,892	-0.04%
2022/08/02	1	198.00	1	196.00	190.50	0	4,873	0.00%
2022/08/01	17	205.74	11	206.82	204.00	6	4,837	0.12%
2022/07/29	1	203.50	1	200.50	201.00	0	4,791	0.00%
2022/07/27	1	201.50	2	201.75	202.00	-1	4,829	-0.02%
2022/07/26	0	0.00	1	205.50	199.50	-1	4,878	-0.02%
2022/07/25	0	0.00	1	209.00	210.50	-1	4,856	-0.02%
2022/07/22	7	221.93	6	217.08	213.00	1	4,860	0.02%
2022/07/21	5	216.60	2	219.25	219.00	3	4,805	0.06%
2022/07/20	6	213.33	1	220.00	212.50	5	4,748	0.11%
2022/07/19	5	204.00	1	202.50	203.00	4	4,654	0.09%
2022/07/18	16	208.91	18	210.67	207.50	-2	4,662	-0.04%
2022/07/15	6	201.08	4	206.25	206.00	2	4,587	0.04%
2022/07/14	2	192.75	13	195.96	201.50	-11	4,559	-0.24%
2022/07/13	9	194.67	6	196.92	194.50	3	4,542	0.07%
2022/07/12	4	189.38	0	0.00	191.00	4	4,551	0.09%
2022/07/11	3	198.17	1	199.00	200.50	2	4,544	0.04%
2022/07/08	0	0.00	3	203.50	202.50	-3	4,523	-0.07%
2022/07/07	8	193.13	8	196.94	199.00	0	4,484	0.00%
2022/07/06	1	192.00	2	200.25	190.50	-1	4,453	-0.02%
2022/07/05	14	192.57	10	197.50	198.00	4	4,428	0.09%
2022/07/04	3	201.00	11	200.82	198.00	-8	4,358	-0.18%
2022/07/01	10	198.95	11.1	200.61	192.50	-1.1	4,302	-0.03%
2022/06/30	2	213.50	4	213.13	209.00	-2	4,206	-0.05%
2022/06/29	0	225.00	0	0.00	227.00	0	4,161	0.00%
2022/06/28	1	223.00	2	222.50	227.00	-1	4,153	-0.02%
2022/06/27	2	232.25	1	228.50	232.50	1	4,141	0.02%
2022/06/23	2	222.50	1	222.00	219.50	1	4,074	0.02%
2022/06/22	2	227.84	3	226.17	216.50	-1	4,037	-0.02%
2022/06/21	3	232.17	2	233.00	233.00	1	3,991	0.03%
2022/06/20	5.1	246.11	2.1	240.29	235.00	3	4,000	0.08%
2022/06/17	0	0.00	3	255.34	255.50	-3	3,966	-0.08%
2022/06/16	1	275.50	3.1	269.23	257.00	-2.1	3,957	-0.05%
2022/06/15	3	275.00	2	273.75	269.50	1	3,963	0.03%
2022/06/14	3.3	271.33	3	269.00	271.50	0.3	3,996	0.01%
2022/06/13	3.1	279.93	1	274.50	274.00	2.1	4,007	0.05%
2022/06/10	0	295.00	1	297.50	296.50	-1	4,041	-0.02%
2022/06/09	1.1	303.73	4	304.88	302.00	-2.9	4,034	-0.07%
2022/06/08	6	310.42	25.6	308.43	307.00	-19.6	4,028	-0.49%
2022/06/07	12.5	302.01	3	300.17	302.00	9.5	3,963	0.24%
2022/06/06	3.1	301.47	1	300.00	297.50	2.1	3,947	0.05%
2022/06/02	11	308.64	5	309.20	303.50	6	3,947	0.15%
2022/06/01	3	310.67	6.1	318.62	321.50	-3.1	3,855	-0.08%
2022/05/31	2	289.00	5	288.80	292.50	-3	3,784	-0.08%
2022/05/30	4	288.88	24.9	286.66	291.50	-20.9	3,790	-0.55%
2022/05/27	20	278.15	3	277.67	278.50	17	3,785	0.45%
2022/05/26	2	275.50	0	0.00	270.00	2	3,826	0.05%
2022/05/25	1	269.00	0	0.00	273.00	1	3,845	0.03%
2022/05/24	0	0.00	2	270.50	264.50	-2	3,919	-0.05%
2022/05/23	3	284.50	5	280.80	277.50	-2	3,885	-0.05%
2022/05/20	14	279.96	12	280.92	278.50	2	3,894	0.05%
2022/05/19	4	272.50	4	276.88	276.00	0	3,797	0.00%
2022/05/18	5	276.40	5	272.90	270.00	0	3,717	0.00%
2022/05/17	2	271.74	1	272.50	274.50	1	3,696	0.03%
2022/05/16	4.7	276.42	3	274.33	265.50	1.7	3,666	0.05%
2022/05/13	30.5	284.29	22	282.09	284.00	8.5	3,560	0.24%
2022/05/12	9	279.83	10.4	278.94	283.00	-1.4	3,363	-0.04%
2022/05/11	1	257.50	0	0.00	257.50	1	3,242	0.03%
2022/05/10	1	245.50	0	0.00	250.00	1	3,270	0.03%
2022/05/09	0	0.00	1	236.00	241.00	-1	3,308	-0.03%
2022/05/06	2	243.26	6	245.25	244.00	-4	3,311	-0.12%
2022/05/05	6	267.25	8	266.13	261.00	-2	3,316	-0.06%
2022/05/04	2	260.25	1	263.00	256.00	1	3,295	0.03%
2022/05/03	24	265.71	19	265.34	264.50	5	3,295	0.15%
2022/04/28	2	244.75	2	247.25	247.00	0	3,425	0.00%
2022/04/27	1.2	230.27	2	235.00	242.00	-0.8	3,497	-0.02%
2022/04/26	3	252.00	2	247.00	247.50	1	3,488	0.03%
2022/04/25	1.1	252.12	2	253.00	251.50	-1	3,576	-0.03%
2022/04/22	0	268.50	0	0.00	268.00	0	3,585	0.00%
2022/04/21	1	278.99	1	282.50	279.00	0	3,597	0.00%
2022/04/20	1	272.50	1	276.00	277.50	0	3,613	0.00%
2022/04/19	4	277.86	4	275.00	270.50	0	3,630	0.00%
2022/04/18	1	276.50	1.3	272.62	274.50	-0.3	3,637	-0.01%
2022/04/15	3.1	269.56	2	269.75	265.00	1.1	3,629	0.03%
2022/04/14	0.1	285.69	0	0.00	281.50	0.1	3,629	0.00%
2022/04/13	1	288.00	0	0.00	289.00	1	3,683	0.03%
2022/04/12	3	287.66	1	284.00	285.00	2	3,685	0.05%
2022/04/11	2.4	292.72	4	292.25	285.50	-1.6	3,670	-0.04%
2022/04/08	2.1	307.01	3	306.50	307.50	-0.9	3,647	-0.02%
2022/04/07	1	307.51	1	311.50	306.00	0	3,643	0.00%
2022/04/06	1	319.00	1	313.50	319.00	0	3,636	0.00%
2022/04/01	2	315.46	1	307.02	321.00	1	3,713	0.03%
2022/03/31	2	315.25	0	0.00	315.00	2	3,702	0.05%
2022/03/30	0	0.00	1	324.00	322.50	-1	3,728	-0.03%
2022/03/29	1	324.50	0	0.00	319.50	1	3,778	0.03%
2022/03/28	0	320.00	2	320.75	319.50	-2	3,812	-0.05%
2022/03/25	0	0.00	0.1	335.00	330.00	-0.1	3,875	0.00%
2022/03/24	2	333.75	1.1	334.49	335.00	0.9	3,889	0.02%
2022/03/23	2	338.75	0	0.00	335.00	2	3,921	0.05%
2022/03/22	0	0.00	2.1	337.06	335.50	-2.1	3,911	-0.05%
2022/03/21	2	335.00	0	0.00	334.00	2	3,934	0.05%
2022/03/18	1	323.50	5	328.00	331.50	-4	3,965	-0.10%
2022/03/17	20	332.55	4	333.75	335.00	16	3,950	0.41%
2022/03/16	1	317.00	5	310.90	315.00	-4	3,908	-0.10%
2022/03/15	2.2	310.86	3	311.33	304.00	-0.8	3,868	-0.02%
2022/03/11	0	338.00	1	335.50	337.00	-1	3,851	-0.03%
2022/03/10	1	348.50	2	346.25	348.00	-1	3,898	-0.03%
2022/03/09	3	342.46	1	338.00	335.00	2	3,975	0.05%
2022/03/08	1.1	344.72	1	347.00	338.00	0.1	3,974	0.00%
2022/03/07	12.3	348.05	1	361.00	345.50	11.3	3,956	0.29%
2022/03/04	1	371.00	2	372.00	372.50	-1	3,946	-0.03%
2022/03/03	6	377.33	3.1	377.13	374.50	2.9	4,001	0.07%
2022/03/02	5	377.89	0	380.00	377.00	5	4,005	0.12%
2022/03/01	4	379.13	7.5	387.07	392.00	-3.5	4,088	-0.09%
2022/02/25	12.2	362.14	15.1	355.26	362.00	-2.9	4,024	-0.07%
2022/02/24	7.5	353.80	8	356.63	343.50	-0.5	4,005	-0.01%
2022/02/23	1	379.00	0	0.00	377.00	1	3,949	0.03%
2022/02/22	14.3	379.46	3	399.83	376.00	11.3	3,991	0.28%
2022/02/21	0	391.00	1	393.00	397.00	-1	3,977	-0.02%
2022/02/18	1.2	386.27	0	0.00	392.00	1.2	4,015	0.03%
2022/02/17	23	396.61	4	394.75	390.00	19	4,078	0.47%
2022/02/16	9.5	405.18	5	400.90	401.50	4.5	4,137	0.11%
2022/02/15	4	389.63	7.2	395.71	395.00	-3.2	4,200	-0.08%
2022/02/14	1	377.05	4	381.13	377.50	-3	4,226	-0.07%
2022/02/11	4.3	392.96	7	390.21	391.00	-2.8	4,311	-0.06%
2022/02/10	7.1	403.18	2	397.50	396.50	5.1	4,501	0.11%
2022/02/09	6	411.92	5	413.80	410.00	1	4,517	0.02%
2022/02/08	7	401.57	3	404.00	400.50	4	4,537	0.09%
2022/02/07	3.1	397.98	3	399.67	394.00	0.1	4,614	0.00%
2022/01/26	1.6	400.39	0	0.00	395.00	1.6	4,811	0.03%
2022/01/25	3.1	406.29	2	403.50	396.00	1.1	4,972	0.02%
2022/01/24	4.2	407.70	3.4	402.24	410.00	0.8	5,086	0.02%
2022/01/21	16.3	421.23	7.1	413.69	405.00	9.2	5,152	0.18%
2022/01/20	4.3	443.36	5.2	441.06	445.00	-0.8	5,258	-0.02%
2022/01/19	6	428.33	2	431.00	428.00	4	5,345	0.07%
2022/01/18	9.1	444.09	4	446.25	435.50	5.1	5,508	0.09%
2022/01/17	4.1	414.01	2.1	415.95	414.50	2	5,637	0.04%
2022/01/14	2.1	414.69	8	411.50	411.50	-5.9	5,954	-0.10%
2022/01/13	5	427.69	1	424.00	422.00	4	6,140	0.07%
2022/01/12	4	426.11	5.2	429.95	433.00	-1.2	6,196	-0.02%
2022/01/11	5.3	431.56	1.1	426.11	430.00	4.2	6,247	0.07%
2022/01/10	4	437.00	0	0.00	445.00	4	6,396	0.06%
2022/01/07	23	449.01	0	0.00	436.00	23	6,406	0.36%
2022/01/06	7.1	459.02	10	457.05	455.00	-2.9	6,392	-0.05%
2022/01/05	1	480.00	5	484.40	476.00	-4	6,362	-0.06%
2022/01/04	4.1	485.07	5	484.90	481.50	-0.9	6,387	-0.01%
2022/01/03	9.1	490.73	2	484.00	483.00	7.1	6,446	0.11%
2021/12/30	1	501.00	1	499.00	499.00	0	6,486	0.00%
2021/12/29	1	504.00	1.1	500.27	501.00	-0.1	6,522	0.00%
2021/12/28	5	519.20	7	509.57	502.00	-2	6,586	-0.03%
2021/12/27	2	500.00	4	499.25	500.00	-2	6,527	-0.03%
2021/12/24	2	494.25	4	497.38	496.00	-2	6,566	-0.03%
2021/12/23	2	499.50	2	500.24	499.00	0	6,585	0.00%
2021/12/22	2	500.75	1	493.50	487.00	1	6,636	0.02%
2021/12/21	5	495.08	8	494.69	490.50	-3	6,667	-0.04%
2021/12/20	11	479.36	11	472.91	471.00	0	6,630	0.00%
2021/12/17	5	485.20	4	481.13	480.50	1	6,627	0.02%
2021/12/16	7.1	500.04	5.4	496.80	496.00	1.7	6,603	0.03%
2021/12/15	3	488.83	2	489.25	493.00	1	6,624	0.02%
2021/12/14	10	484.71	4.1	481.36	481.00	6	6,610	0.09%
2021/12/13	9	507.33	1	514.00	503.00	8	6,625	0.12%
2021/12/10	2	508.00	4	512.00	513.00	-2	6,655	-0.03%
2021/12/09	2	514.98	1	510.00	510.00	1	6,733	0.01%
2021/12/08	1	521.00	1	514.00	514.00	0	6,765	0.00%
2021/12/07	4	533.17	2	512.00	513.00	2	6,754	0.03%
2021/12/06	10.1	532.03	3.1	534.35	530.00	7	6,728	0.10%
2021/12/03	8.2	530.24	21.1	533.78	546.00	-12.9	6,669	-0.19%
2021/12/02	1	516.00	1	513.02	511.00	0	6,555	0.00%
2021/12/01	4	513.50	3	519.00	520.00	1	6,539	0.02%
2021/11/30	6	510.83	3	520.67	507.00	3	6,554	0.05%
2021/11/29	9	492.89	10	502.70	511.00	-1	6,550	-0.02%
2021/11/26	5.1	496.98	7	504.86	492.00	-2	6,532	-0.03%
2021/11/25	27	491.38	31	488.19	500.00	-4	6,510	-0.06%
2021/11/24	13	519.99	11	514.64	512.00	2	6,396	0.03%
2021/11/23	17.1	515.95	20.1	522.02	515.00	-3	6,404	-0.05%
2021/11/22	8	514.13	3.2	516.23	512.00	4.8	6,408	0.08%
2021/11/19	8.2	529.39	5.3	526.97	520.00	2.9	6,369	0.04%
2021/11/18	8.1	541.23	12	547.00	537.00	-3.9	6,323	-0.06%
2021/11/17	10	536.29	9.2	531.48	532.00	0.8	6,279	0.01%
2021/11/16	10	543.60	3	556.00	539.00	7	6,234	0.11%
2021/11/15	9.1	562.83	11.3	562.87	553.00	-2.1	6,192	-0.03%
2021/11/12	5.2	564.94	5.2	563.25	550.00	0	6,132	0.00%
2021/11/11	11.3	549.79	10	552.00	538.00	1.3	6,053	0.02%
2021/11/10	18.2	541.09	2.1	535.71	535.00	16.1	5,973	0.27%
2021/11/09	14.4	547.36	35.1	540.80	547.00	-20.7	5,878	-0.35%
2021/11/08	12.1	511.26	0	514.00	513.00	12.1	5,742	0.21%
2021/11/05	13	518.22	6.1	518.21	510.00	6.9	5,728	0.12%
2021/11/04	12	532.66	11.5	539.30	516.00	0.5	5,737	0.01%
2021/11/03	18.8	528.99	9	541.67	540.00	9.8	5,727	0.17%
2021/11/02	11.9	588.53	8	584.38	575.00	3.9	5,537	0.07%
2021/11/01	2.1	580.15	12.1	580.42	591.00	-10	5,400	-0.19%
2021/10/29	13.2	538.71	4.5	544.00	538.00	8.7	5,328	0.16%
2021/10/28	16.3	544.90	9	547.56	544.00	7.3	5,205	0.14%
2021/10/27	3.1	508.77	11.3	523.84	532.00	-8.3	4,986	-0.17%
2021/10/26	11.6	502.56	23	501.04	484.50	-11.4	4,843	-0.24%
2021/10/25	17	502.59	17	502.03	504.00	0	4,700	0.00%
2021/10/22	45.3	465.88	49.4	468.17	485.00	-4.1	4,543	-0.09%
2021/10/21	7.1	436.35	22.1	439.03	445.50	-15	4,271	-0.35%
2021/10/20	2	397.00	4	399.63	405.00	-2	4,118	-0.05%
2021/10/19	2	382.76	4	392.50	391.50	-2	4,153	-0.05%
2021/10/18	12	387.29	4	382.50	377.50	8	4,151	0.19%
2021/10/06	3	760.67	2	749.00	750.00	1	4,104	0.02%
2021/10/05	2	731.50	2.3	738.42	736.00	-0.3	4,111	-0.01%
2021/10/04	1	759.31	4	750.25	707.00	-3	4,085	-0.07%
2021/10/01	8	743.13	5	744.20	745.00	3	4,049	0.07%
2021/09/30	2	780.50	8	772.88	766.00	-6	4,011	-0.15%
2021/09/29	20.5	756.03	3.1	750.35	733.00	17.4	3,958	0.44%
2021/09/28	1.1	792.73	3	803.30	804.00	-1.9	3,923	-0.05%
2021/09/27	9.1	793.67	8.3	787.64	791.00	0.8	3,890	0.02%
2021/09/24	4	761.50	2.1	761.67	754.00	1.9	3,817	0.05%
2021/09/23	5	763.20	6	767.17	761.00	-1	3,792	-0.03%
2021/09/22	6	742.17	4	744.75	737.00	2	3,759	0.05%
2021/09/17	10.1	729.48	27.1	741.46	758.00	-17	3,732	-0.46%
2021/09/16	7	707.14	11	713.35	718.00	-4	3,622	-0.11%
2021/09/15	2	685.50	2	690.00	692.00	0	3,558	0.00%
2021/09/14	4	686.50	4.1	688.11	679.00	-0.1	3,558	0.00%
2021/09/13	1.1	676.36	0	674.00	672.00	1.1	3,550	0.03%
2021/09/10	5.1	694.17	6.3	696.00	686.00	-1.2	3,551	-0.03%
2021/09/09	2.1	668.10	3	671.33	680.00	-0.9	3,528	-0.03%
2021/09/08	8.1	679.81	11	670.91	671.00	-2.9	3,512	-0.08%
2021/09/07	5.1	671.29	3	686.67	663.00	2.1	3,469	0.06%
2021/09/06	8.3	666.40	9.1	667.71	687.00	-0.8	3,473	-0.02%
2021/09/03	12	637.17	16	655.00	676.00	-4	3,424	-0.12%
2021/09/02	2	634.50	4	631.25	615.00	-2	3,410	-0.06%
2021/09/01	4.3	628.65	4	630.25	632.00	0.3	3,427	0.01%
2021/08/31	1	618.00	0	0.00	612.00	1	3,422	0.03%
2021/08/27	4	611.50	1	608.00	610.00	3	3,449	0.09%
2021/08/26	5.2	628.32	2	626.50	620.00	3.2	3,461	0.09%
2021/08/25	10	610.00	8	607.25	624.00	2	3,425	0.06%
2021/08/24	2.1	628.12	2	597.50	606.00	0.1	3,396	0.00%
2021/08/23	2	612.00	1	616.00	617.00	1	3,386	0.03%
2021/08/20	3	587.67	21	594.10	586.00	-18	3,370	-0.53%
2021/08/19	24.1	605.99	0	0.00	581.00	24.1	3,359	0.72%
2021/08/18	4	594.75	6	588.33	632.00	-2	3,387	-0.06%
2021/08/17	1	605.00	1	619.00	585.00	0	3,426	0.00%
2021/08/16	0	0.00	1	610.00	608.00	-1	3,472	-0.03%
2021/08/13	2.1	636.66	0	0.00	634.00	2.1	3,523	0.06%
2021/08/12	2	666.50	1.1	675.55	664.00	0.9	3,550	0.03%
2021/08/11	6.1	674.00	2	672.06	653.00	4.1	3,633	0.11%
2021/08/10	3	707.33	1	703.00	700.00	2	3,653	0.05%
2021/08/09	2	751.00	2	728.50	719.00	0	3,692	0.00%
2021/08/06	2	761.50	5	746.80	740.00	-3	3,707	-0.08%
2021/08/05	1	731.26	1	747.00	756.00	0	3,775	0.00%
2021/08/04	13.3	760.29	13.3	764.77	743.00	0	3,898	0.00%
2021/08/03	6	785.62	1	794.00	794.00	5	3,848	0.13%
2021/08/02	5.1	773.94	10.3	757.95	778.00	-5.2	3,836	-0.13%
2021/07/30	14.3	739.34	16	743.19	730.00	-1.7	3,795	-0.04%
2021/07/29	0	0.00	1.2	666.67	715.00	-1.2	3,754	-0.03%
2021/07/28	6	658.67	4	675.25	650.00	2	3,760	0.05%
2021/07/27	4	732.00	3	736.67	709.00	1	3,771	0.03%
2021/07/26	1	719.00	4	719.75	715.00	-3	3,744	-0.08%
2021/07/23	4	717.75	1	725.00	713.00	3	3,842	0.08%
2021/07/22	4	730.00	2.1	731.95	723.00	1.9	3,839	0.05%
2021/07/21	4	721.50	5	727.40	716.00	-1	3,835	-0.03%
2021/07/20	8	738.25	3	737.33	708.00	5	3,804	0.13%
2021/07/19	8	777.75	9.1	769.23	773.00	-1.1	3,759	-0.03%
2021/07/16	7.3	771.72	3	756.00	754.00	4.3	3,760	0.11%
2021/07/15	14	746.00	16	771.06	768.00	-2	3,722	-0.05%
2021/07/14	24	721.83	24	720.63	740.00	0	3,656	0.00%
2021/07/13	7	738.29	15	722.60	739.00	-8	3,640	-0.22%
2021/07/12	0	0.00	5	647.00	672.00	-5	3,544	-0.14%
2021/07/09	3	615.67	0	0.00	611.00	3	3,524	0.09%
2021/07/08	6	630.17	5	640.40	630.00	1	3,561	0.03%
2021/07/07	3	633.33	1	631.00	631.00	2	3,607	0.06%
2021/07/06	9	649.22	10	670.00	640.00	-1	3,691	-0.03%
2021/07/05	16	653.25	13	650.69	660.00	3	3,765	0.08%
2021/07/02	1	626.00	1	632.00	632.00	0	3,784	0.00%
2021/07/01	0	0.00	3	640.67	616.00	-3	3,814	-0.08%
2021/06/30	8	630.00	0	0.00	634.00	8	3,902	0.20%
2021/06/25	10	639.50	10	638.00	620.00	0	4,110	0.00%
2021/06/24	1.2	636.00	2	630.00	632.00	-0.9	4,301	-0.02%
2021/06/23	2	645.50	1	642.00	639.00	1	4,489	0.02%
2021/06/22	2.2	636.27	0	0.00	621.00	2.2	4,534	0.05%
2021/06/21	2.1	659.62	1	661.00	651.00	1.1	4,574	0.02%
2021/06/18	9	690.89	9	693.00	671.00	0	4,639	0.00%
2021/06/17	2	667.00	2	675.00	675.00	0	4,711	0.00%
2021/06/16	2.2	675.23	5	676.80	668.00	-2.9	4,814	-0.06%
2021/06/15	5	683.60	23	680.30	694.00	-18	4,953	-0.36%
2021/06/11	16	666.56	17	677.24	658.00	-1	5,107	-0.02%
2021/06/10	4	668.00	3	662.33	663.00	1	5,129	0.02%
2021/06/09	1	655.00	0	0.00	650.00	1	5,196	0.02%
2021/06/08	14	681.21	0	0.00	670.00	14	5,289	0.26%
2021/06/04	13	696.46	3	699.00	691.00	10	5,394	0.19%
2021/06/03	6	691.00	7	703.57	720.00	-1	5,445	-0.02%
2021/06/02	0	0.00	1	715.00	693.00	-1	5,515	-0.02%
2021/06/01	1	730.00	1	720.00	713.00	0	5,559	0.00%
2021/05/31	1	700.00	1	704.00	716.00	0	5,591	0.00%
2021/05/28	2	710.50	4	700.50	695.00	-2	5,615	-0.04%
2021/05/27	4	690.50	2	691.50	698.00	2	5,669	0.04%
2021/05/26	3	700.33	6	707.50	696.00	-3	5,707	-0.05%
2021/05/25	12	667.58	9.1	664.04	690.00	2.9	5,688	0.05%
2021/05/24	0	0.00	5	588.80	634.00	-5	5,642	-0.09%
2021/05/21	5	611.20	1	604.00	603.00	4	5,628	0.07%
2021/05/20	3	575.33	3	577.67	588.00	0	5,626	0.00%
2021/05/19	8	574.50	10	568.10	575.00	-2	5,660	-0.04%
2021/05/18	5	544.40	7	546.43	569.00	-2	5,717	-0.03%
2021/05/17	5	540.40	6	543.50	518.00	-1	5,778	-0.02%
2021/05/14	9	590.00	5	603.40	573.00	4	5,769	0.07%
2021/05/13	10	622.90	10	612.10	592.00	0	5,787	0.00%
2021/05/12	5	598.60	9	603.00	626.00	-4	5,816	-0.07%
2021/05/11	3	607.67	3	625.67	600.00	0	5,804	0.00%
2021/05/10	7	656.57	8	653.50	664.00	-1	5,907	-0.02%
2021/05/06	1	625.00	4	612.50	609.00	-3	6,149	-0.05%
2021/05/04	3	647.67	3	661.67	639.00	0	6,308	0.00%
2021/05/03	7.1	731.83	6.1	735.33	699.00	1	6,363	0.02%
2021/04/29	9.1	792.36	7	785.43	776.00	2.1	6,483	0.03%
2021/04/28	1	764.00	0	0.00	752.00	1	6,534	0.02%
2021/04/27	7	744.57	7	745.86	743.00	0	6,618	0.00%
2021/04/26	6	753.33	14	750.50	735.00	-8	6,656	-0.12%
2021/04/23	21	737.24	15	736.73	747.00	6	6,723	0.09%
2021/04/22	27	743.52	24	743.71	726.00	3	6,844	0.04%
2021/04/21	10.1	714.41	6	717.33	725.00	4.1	6,931	0.06%
2021/04/20	6	730.83	6	726.33	715.00	0	6,989	0.00%
2021/04/19	21	713.05	22	712.50	721.00	-1	7,033	-0.01%
2021/04/16	11	758.64	20	748.75	731.00	-9	7,048	-0.13%
2021/04/15	17	755.35	6	756.50	750.00	11	7,108	0.15%
2021/04/14	3	757.33	4	744.50	756.00	-1	7,234	-0.01%
2021/04/13	2	759.50	3	762.00	736.00	-1	7,384	-0.01%
2021/04/12	19	762.37	19	771.26	750.00	0	7,378	0.00%
2021/04/09	2.1	834.31	8	833.13	792.00	-5.9	7,328	-0.08%
2021/04/08	4	876.00	4	874.50	880.00	0	7,242	0.00%
2021/04/07	4	875.50	8	879.75	872.00	-4	7,215	-0.06%
2021/04/06	8	906.25	5	905.00	886.00	3	7,193	0.04%
2021/04/01	7	885.14	6	878.67	879.00	1	7,169	0.01%
2021/03/31	8.3	875.60	8	882.88	870.00	0.3	7,138	0.00%
2021/03/30	15	912.60	23	908.43	905.00	-8	7,063	-0.11%
2021/03/29	23	878.48	26	873.04	889.00	-3	6,964	-0.04%
2021/03/26	30	844.90	33	839.19	872.00	-3	6,769	-0.04%
2021/03/25	17	788.06	22	785.05	793.00	-5	6,581	-0.08%
2021/03/24	8	772.88	7	771.29	777.00	1	6,527	0.02%
2021/03/23	12	782.41	5	775.60	774.00	7	6,484	0.11%
2021/03/22	25	778.96	17	786.06	766.00	8	6,448	0.12%
2021/03/19	17	784.12	17	781.59	780.00	0	6,378	0.00%
2021/03/18	25	840.73	27	844.30	818.00	-2	6,278	-0.03%
2021/03/17	62	818.85	63	819.81	847.00	-1	6,144	-0.02%
2021/03/16	9	779.89	10	779.60	770.00	-1	5,955	-0.02%
2021/03/15	33	792.58	37	793.97	778.00	-4	5,936	-0.07%
2021/03/12	24	771.71	27.1	775.14	781.00	-3.1	5,865	-0.05%
2021/03/11	8	691.63	11	694.27	743.00	-3	5,754	-0.05%
2021/03/10	11.1	684.77	4	682.25	676.00	7.1	5,705	0.12%
2021/03/09	3	658.33	3	662.67	673.00	0	5,667	0.00%
2021/03/08	5	667.00	6	671.83	654.00	-1	5,646	-0.02%
2021/03/05	16	625.00	17	635.71	653.00	-1	5,621	-0.02%
2021/03/04	9	646.11	11	643.18	636.00	-2	5,672	-0.04%
2021/03/03	13.1	642.27	9	637.33	648.00	4.1	5,672	0.07%
2021/03/02	6	680.00	6	679.00	646.00	0	5,630	0.00%
2021/02/26	3	670.33	1	676.00	662.00	2	5,618	0.04%
2021/02/25	3	730.67	4	721.75	704.00	-1	5,615	-0.02%
2021/02/24	3	734.00	2	713.00	707.00	1	5,727	0.02%
2021/02/23	7	747.57	8	749.88	742.00	-1	5,844	-0.02%
2021/02/22	3	770.33	4	765.75	760.00	-1	5,942	-0.02%
2021/02/19	16	759.44	5	761.00	750.00	11	5,908	0.19%
2021/02/18	26	764.88	28	767.93	770.00	-2	5,889	-0.03%
2021/02/17	32	730.66	32	721.78	747.00	0	5,819	0.00%
2021/02/05	14	696.50	10	704.20	686.00	4	5,745	0.07%
2021/02/04	13	686.54	16	693.25	694.00	-3	5,759	-0.05%
2021/02/03	25	704.12	17	705.82	694.00	8	5,733	0.14%
2021/02/02	15	683.67	12	687.17	698.00	3	5,688	0.05%
2021/02/01	13	654.00	13.1	655.92	658.00	-0.1	5,639	0.00%
2021/01/29	10	695.20	12.1	697.17	669.00	-2.1	5,574	-0.04%
2021/01/28	17.1	711.45	12	714.00	681.00	5.1	5,451	0.09%
2021/01/27	13	688.92	19	693.47	724.00	-6	5,249	-0.11%
2021/01/26	14.1	703.05	21	699.38	659.00	-6.9	5,115	-0.14%
2021/01/25	17.4	722.00	6	734.00	703.00	11.4	4,995	0.23%
2021/01/22	10	718.60	9	715.11	750.00	1	4,872	0.02%
2021/01/21	15	640.20	11	638.73	682.00	4	4,712	0.08%
2021/01/20	8	610.63	8	604.75	620.00	0	4,559	0.00%
2021/01/19	3	632.33	12	622.17	625.00	-9	4,498	-0.20%
2021/01/18	3	616.33	6	620.50	629.00	-3	4,433	-0.07%
2021/01/15	12	647.92	14	643.79	612.00	-2	4,334	-0.05%
2021/01/14	6	620.17	7	634.14	638.00	-1	4,174	-0.02%
2021/01/13	10	552.60	12	572.75	583.00	-2	4,006	-0.05%
2021/01/12	9	529.78	8	536.38	530.00	1	3,913	0.03%
2021/01/11	2	512.00	3	519.33	530.00	-1	3,853	-0.03%
2021/01/08	3	510.00	2	517.50	497.50	1	3,790	0.03%
2021/01/07	25	480.94	17.1	486.26	495.00	7.9	3,705	0.21%
2021/01/06	4.1	466.78	12	466.96	479.50	-7.9	3,575	-0.22%
2021/01/05	5	439.50	7	432.93	437.00	-2	3,391	-0.06%
2021/01/04	11	436.05	4	442.63	432.00	7	3,375	0.21%
2020/12/30	3	425.50	3	427.00	432.00	0	3,403	0.00%
2020/12/29	1	422.00	0	0.00	424.00	1	3,400	0.03%
2020/12/28	3	425.00	3	425.17	427.50	0	3,397	0.00%
2020/12/25	2	399.50	2	401.50	405.00	0	3,351	0.00%
2020/12/24	1	400.50	2	395.25	393.00	-1	3,351	-0.03%
2020/12/23	3	389.83	2	392.50	399.50	1	3,389	0.03%
2020/12/22	3	386.33	2	390.75	379.50	1	3,453	0.03%
2020/12/18	1	408.00	0	0.00	390.50	1	3,574	0.03%
2020/12/17	1	399.00	3	400.67	397.50	-2	3,627	-0.06%
2020/12/16	1	409.00	0	0.00	407.50	1	3,731	0.03%
2020/12/15	1	401.00	1	390.00	389.50	0	3,794	0.00%
2020/12/14	0	0.00	2	400.75	397.50	-2	3,829	-0.05%
2020/12/11	1	420.50	1	413.00	409.00	0	3,941	0.00%
2020/12/09	3	437.67	4	436.75	425.00	-1	4,058	-0.02%
2020/12/08	2	423.50	0	0.00	430.00	2	4,043	0.05%
2020/12/07	0	0.00	1	412.00	413.50	-1	4,044	-0.02%
2020/12/04	1	408.00	2	417.00	408.00	-1	4,049	-0.02%
2020/12/03	4	423.38	5	423.80	416.00	-1	4,058	-0.02%
2020/12/02	3	429.83	3	420.50	429.00	0	4,060	0.00%
2020/12/01	3	456.00	10	445.65	426.00	-7	4,052	-0.17%
2020/11/30	7	452.29	7	449.36	456.00	0	4,005	0.00%
2020/11/27	1	429.00	3	431.00	436.00	-2	3,909	-0.05%
2020/11/26	2	416.75	4	414.00	423.50	-2	3,889	-0.05%
2020/11/25	2	417.00	1	419.50	412.00	1	3,879	0.03%
2020/11/24	13	437.81	12	426.17	423.00	1	3,898	0.03%
2020/11/23	13	444.58	13	435.85	430.50	0	3,863	0.00%
2020/11/20	21	414.36	25	416.34	430.00	-4	3,732	-0.11%
2020/11/19	13	394.85	11	395.32	392.50	2	3,611	0.06%
2020/11/18	4	369.00	9	369.11	370.50	-5	3,550	-0.14%
2020/11/17	2	373.50	3	365.83	358.00	-1	3,563	-0.03%
2020/11/16	5	369.00	2	367.00	371.50	3	3,583	0.08%
2020/11/13	8	350.38	3	348.00	356.50	5	3,617	0.14%
2020/11/12	29	358.60	25	359.22	345.00	4	3,616	0.11%
2020/11/10	7	349.86	8	350.56	331.50	-1	3,596	-0.03%
2020/11/09	1	341.00	3	356.33	358.50	-2	3,548	-0.06%
2020/11/06	12	337.54	14	336.43	326.00	-2	3,483	-0.06%
2020/11/05	0	0.00	1	318.00	315.00	-1	3,456	-0.03%
2020/10/29	1	295.00	1	300.00	310.50	0	3,620	0.00%
2020/10/28	0	0.00	1	314.50	304.00	-1	3,671	-0.03%
2020/10/27	1	317.00	0	0.00	314.50	1	3,754	0.03%
2020/10/26	0	0.00	1	307.50	303.00	-1	3,855	-0.03%
2020/10/21	4	317.75	2	316.00	315.50	2	4,024	0.05%
2020/10/20	0	0.00	6	316.17	315.50	-6	4,069	-0.15%
2020/10/19	21	315.38	17	309.79	317.50	4	4,122	0.10%
2020/10/16	1	318.50	8	320.81	310.00	-7	4,180	-0.17%
2020/10/15	1	320.50	1	322.50	323.00	0	4,264	0.00%
2020/10/14	0	0.00	2	322.50	324.00	-2	4,365	-0.05%
2020/10/13	0	0.00	3	329.00	330.00	-3	4,424	-0.07%
2020/10/08	7	349.93	4	352.75	337.50	3	4,608	0.07%
2020/10/07	0	0.00	2	338.50	341.00	-2	4,665	-0.04%
2020/10/05	1	330.50	0	0.00	335.00	1	4,736	0.02%
2020/09/30	1	320.50	0	0.00	329.00	1	4,711	0.02%
2020/09/29	3	331.83	5	324.60	321.50	-2	4,685	-0.04%
2020/09/25	24	346.94	31	323.24	333.50	-7	4,594	-0.15%
2020/09/24	8	348.38	17	342.26	342.00	-9	4,515	-0.20%
2020/09/23	1	360.00	2	373.50	360.00	-1	4,459	-0.02%
2020/09/22	10	372.35	4	364.38	357.00	6	4,378	0.14%
2020/09/21	10	384.95	10	385.85	385.00	0	4,312	0.00%
2020/09/17	4	359.38	2	360.00	354.50	2	4,108	0.05%
2020/09/16	5	351.80	4	354.75	354.00	1	4,166	0.02%
2020/09/15	5	347.60	2	339.00	342.50	3	4,139	0.07%
2020/09/14	8	340.56	10	342.75	352.00	-2	4,083	-0.05%
2020/09/11	3	322.83	1	323.00	326.00	2	3,975	0.05%
2020/09/10	4	321.25	0	0.00	315.00	4	3,934	0.10%
2020/09/09	1	314.00	2	321.00	325.00	-1	3,892	-0.03%
2020/09/08	4	322.88	3	320.17	317.00	1	3,867	0.03%
2020/09/07	0	0.00	2	321.25	312.00	-2	3,822	-0.05%
2020/09/04	5	319.60	2	314.25	323.50	3	3,791	0.08%
2020/09/03	0	0.00	7	315.00	316.00	-7	3,744	-0.19%
2020/09/02	1	323.50	1	326.00	314.00	0	3,715	0.00%
2020/09/01	3	320.83	1	315.00	320.00	2	3,701	0.05%
2020/08/31	7	316.36	19	315.05	316.00	-12	3,770	-0.32%
2020/08/28	22	317.43	9	315.00	324.50	13	3,975	0.33%
2020/08/27	1	318.00	0	0.00	308.00	1	4,101	0.02%
2020/08/26	3	323.33	0	0.00	321.50	3	4,095	0.07%
2020/08/25	1	325.00	1	326.00	329.50	0	4,121	0.00%
2020/08/24	23	344.54	5	337.20	336.00	18	4,121	0.44%
2020/08/21	4	305.63	0	0.00	326.00	4	4,064	0.10%
2020/08/20	5	323.20	5	327.40	296.50	0	4,046	0.00%
2020/08/19	3	318.50	3	324.33	327.50	0	3,998	0.00%
2020/08/18	5	342.10	35	335.63	332.00	-30	3,930	-0.76%
2020/08/17	3	382.83	0	0.00	368.50	3	3,923	0.08%
2020/08/14	21	387.31	6	386.17	396.00	15	3,926	0.38%
2020/08/13	2	392.50	2	395.25	390.00	0	3,901	0.00%
2020/08/12	18	394.33	13	395.58	385.50	5	3,925	0.13%
2020/08/11	3	401.83	0	0.00	392.00	3	3,918	0.08%
2020/08/10	0	0.00	1	450.50	436.50	-1	3,890	-0.03%
2020/08/06	1	451.00	14	469.18	452.50	-13	3,889	-0.33%
2020/08/05	2	442.00	4	442.88	451.00	-2	3,848	-0.05%
2020/08/04	10	447.05	2	446.50	436.50	8	3,860	0.21%
2020/08/03	3	454.33	13	437.31	434.00	-10	3,870	-0.26%
2020/07/31	4	448.00	1	453.00	444.50	3	3,846	0.08%
2020/07/30	13	435.46	12	437.63	436.50	1	3,767	0.03%
2020/07/29	8	384.63	7	381.36	410.50	1	3,650	0.03%
2020/07/28	1	405.50	1	412.50	373.50	0	3,960	0.00%
2020/07/27	3	406.33	3	407.67	409.00	0	4,160	0.00%
2020/07/24	1	416.00	2	402.25	405.00	-1	4,314	-0.02%
2020/07/23	7	426.43	6	424.00	421.50	1	4,535	0.02%
2020/07/22	2	425.75	1	422.00	426.50	1	4,728	0.02%
2020/07/21	12	406.75	15	403.00	409.00	-3	4,850	-0.06%
2020/07/20	28	368.21	22	373.66	383.00	6	4,981	0.12%
2020/07/17	18	387.19	9	373.00	372.50	9	5,000	0.18%
2020/07/16	11	395.09	9	390.39	413.50	2	4,993	0.04%
2020/07/15	3	436.00	15	413.87	394.50	-12	4,923	-0.24%
2020/07/14	16	467.78	7	482.57	436.50	9	4,931	0.18%
2020/07/13	14	442.21	14	435.64	485.00	0	4,890	0.00%
2020/07/10	2	496.00	5	503.00	441.00	-3	4,899	-0.06%
2020/07/09	5	472.00	4	495.75	490.00	1	4,924	0.02%
2020/07/08	5	461.00	0	0.00	490.00	5	5,021	0.10%
2020/07/06	3	546.33	0	0.00	550.00	3	5,140	0.06%
2020/07/03	0	0.00	2	504.00	507.00	-2	5,240	-0.04%
2020/07/01	0	0.00	1	431.50	420.00	-1	5,353	-0.02%
2020/06/30	20	404.50	0	0.00	404.50	20	5,367	0.37%
2020/06/29	37	492.32	5	455.00	449.00	32	5,387	0.59%
2020/06/24	17	476.74	3	496.17	498.50	14	5,415	0.26%
2020/06/23	14	447.21	91	450.92	453.50	-77	5,529	-1.39%
2020/06/22	20	396.60	35	392.16	412.50	-15	5,502	-0.27%
2020/06/19	10	375.00	2	350.00	375.00	8	5,484	0.15%
2020/06/18	0	0.00	3	336.33	341.00	-3	5,510	-0.05%
2020/06/16	0	0.00	1	305.50	308.00	-1	5,611	-0.02%
2020/06/15	0	0.00	11	305.45	303.00	-11	5,644	-0.19%
2020/06/12	10	265.00	2	288.00	298.00	8	5,710	0.14%
2020/06/11	5	280.70	13	300.81	280.00	-8	5,791	-0.14%
2020/06/10	1	280.00	2.1	285.37	291.00	-1.1	5,875	-0.02%
2020/06/09	3	285.33	1	289.00	284.00	2	5,953	0.03%
2020/06/08	36	273.75	1	284.50	283.00	35	6,057	0.58%
2020/06/05	22.1	274.29	35	274.86	271.50	-13	6,129	-0.21%
2020/06/04	11	284.68	17	290.00	286.50	-6	6,105	-0.10%
2020/06/03	6	264.50	12	269.71	273.50	-6	5,949	-0.10%
2020/06/01	0	0.00	10.1	220.06	226.50	-10.1	5,834	-0.17%
2020/05/29	15.1	208.12	0	0.00	206.00	15.1	5,830	0.26%
2020/05/28	4	211.75	4	208.75	215.00	0	5,847	0.00%
2020/05/27	2	209.75	0	0.00	205.50	2	5,907	0.03%
2020/05/26	2	211.00	1	207.00	207.00	1	5,975	0.02%
2020/05/25	3	209.67	1	212.00	214.00	2	6,207	0.03%
2020/05/22	1	214.00	23	216.67	207.00	-22	6,265	-0.35%
2020/05/21	17	214.35	12	216.79	215.00	5	6,264	0.08%
2020/05/20	11	216.59	1	219.50	216.50	10	6,313	0.16%
2020/05/19	2	224.75	0	0.00	216.00	2	6,431	0.03%
2020/05/18	4	222.88	2	221.00	223.00	2	6,386	0.03%
2020/05/15	0	0.00	5	235.00	238.00	-5	6,413	-0.08%
2020/05/14	9	228.39	0	0.00	226.00	9	6,430	0.14%
2020/05/12	5	214.00	3	208.00	212.00	2	6,472	0.03%
2020/05/11	9	187.22	17	201.50	207.50	-8	6,477	-0.12%
2020/05/08	18	207.64	16.1	199.67	197.00	1.9	6,490	0.03%
2020/05/07	3	200.67	13	206.27	218.50	-10	6,493	-0.15%
2020/05/06	0.1	197.00	11	195.36	199.00	-11	6,513	-0.17%
2020/05/05	4	190.00	2	200.00	194.00	2	6,543	0.03%
2020/05/04	81	199.93	81	203.11	195.00	0	6,577	0.00%
2020/04/30	15	186.03	20	187.55	195.00	-5	6,222	-0.08%
2020/04/29	0.1	177.50	2	168.00	177.50	-1.9	6,001	-0.03%
2020/04/28	11	166.82	11	165.18	167.50	0	5,858	0.00%
2020/04/27	11	154.64	14	155.29	159.50	-3	5,622	-0.05%
2020/04/24	7	141.00	15	143.60	145.00	-8	5,461	-0.15%
2020/04/23	12	132.79	23	132.87	134.00	-11	5,351	-0.21%
2020/04/22	13	125.92	15	124.57	129.50	-2	5,160	-0.04%
2020/04/21	6	120.00	3	116.67	118.00	3	5,121	0.06%
2020/04/20	0	0.00	1	121.50	124.00	-1	5,082	-0.02%
2020/04/17	6	124.75	7	125.21	126.00	-1	5,033	-0.02%
2020/04/16	4	120.88	2	122.50	121.50	2	4,954	0.04%
2020/04/15	4	119.00	0	0.00	116.00	4	4,911	0.08%
2020/04/14	5	111.50	3	113.33	114.00	2	4,824	0.04%
2020/04/08	7	97.33	3	98.40	101.50	4	4,632	0.09%
2020/04/07	9	93.72	3	95.03	92.60	6	4,535	0.13%
2020/04/06	17	92.14	2	91.80	93.00	15	4,479	0.33%
2020/03/27	1	93.00	7	95.27	87.50	-6	4,383	-0.14%
2020/03/26	1	94.50	1	95.50	95.50	0	4,267	0.00%
2020/03/25	5	89.60	0	0.00	87.00	5	4,228	0.12%
2020/03/17	1	89.00	1	85.10	83.10	0	3,969	0.00%
2020/03/13	1	99.40	5	97.00	98.20	-4	3,824	-0.10%
2020/03/12	5	110.70	10	110.45	107.00	-5	3,756	-0.13%
2020/03/11	6	121.25	5	127.00	118.00	1	3,677	0.03%
2020/03/10	7	129.43	6	130.08	131.00	1	3,706	0.03%
2020/03/09	7	126.71	8	130.69	124.50	-1	3,694	-0.03%
2020/03/06	1	134.50	1	136.00	136.00	0	3,655	0.00%
2020/03/05	2	134.00	1	135.50	135.00	1	3,624	0.03%
2020/03/02	3	122.50	1	122.00	128.00	2	3,423	0.06%
2020/02/27	22	126.41	1	132.50	126.50	21	3,322	0.63%
2020/02/26	6	139.08	6	141.08	137.50	0	3,207	0.00%
2020/02/25	5	132.30	4	132.25	138.00	1	2,929	0.03%
2020/02/24	1	123.00	0	0.00	125.50	1	2,808	0.04%
2020/02/21	3	125.67	1	126.50	126.50	2	2,754	0.07%
2020/02/20	10	120.00	16	121.78	123.00	-6	2,624	-0.23%
2020/02/19	2	115.00	1	117.00	116.00	1	2,460	0.04%
2020/02/18	4	116.00	4	116.38	115.00	0	2,434	0.00%
2020/02/17	5	116.50	4	117.25	115.50	1	2,364	0.04%
2020/02/14	7	108.86	8	107.44	115.50	-1	2,307	-0.04%
2020/02/13	3	105.17	3	107.67	105.50	0	2,239	0.00%
2020/02/12	4	104.00	5	103.50	104.00	-1	2,185	-0.05%
2020/02/11	8	103.89	4	103.63	103.00	4	2,146	0.19%
2020/02/10	28	101.66	23	102.13	100.50	5	2,069	0.24%
2020/02/07	5	115.00	4	118.88	111.50	1	1,983	0.05%
2020/02/06	4	120.63	3	120.50	123.50	1	1,907	0.05%
2020/02/05	2	115.50	1	114.50	118.50	1	1,842	0.05%
2020/02/04	2	111.00	2	111.00	111.50	0	1,758	0.00%
2020/02/03	2	101.00	6	102.08	111.50	-4	1,721	-0.23%
2020/01/31	44	102.26	40	105.00	109.00	4	1,672	0.24%
2020/01/30	1	110.00	1	110.50	110.00	0	1,596	0.00%
2020/01/20	2	119.25	0	0.00	122.00	2	1,545	0.13%
2020/01/17	0	0.00	2	117.75	118.50	-2	1,446	-0.14%
2020/01/16	1	105.50	1	104.19	108.00	0	1,328	0.00%
2020/01/15	12	98.97	11	99.44	98.50	1	1,270	0.08%
2020/01/14	0	0.00	2	94.50	98.70	-2	1,158	-0.17%
2019/12/20	1	80.00	0	0.00	83.70	1	729	0.14%
2019/12/18	2	92.80	0	0.00	89.90	2	684	0.29%
2019/12/17	0	0.00	1	92.00	91.50	-1	665	-0.15%
2019/12/16	0	0.00	20	83.80	84.80	-20	633	-3.15%
2019/12/13	20	82.85	0	0.00	82.90	20	617	3.24%
2019/12/11	0	0.00	25	80.54	84.40	-25	577	-4.33%
2019/12/10	35	78.82	1	78.50	79.40	34	545	6.23%
2019/12/09	1	80.20	10	80.28	80.20	-9	527	-1.71%
2019/12/06	20	78.18	0	0.00	79.50	20	504	3.96%
2019/12/05	4	66.88	27	73.89	75.10	-23	469	-4.90%
2019/12/04	9	68.76	5	68.64	68.30	4	351	1.14%
2019/12/03	1	61.60	1	64.10	64.20	0	263	0.00%
2019/11/29	1	51.50	1	53.10	53.10	0	164	0.00%
2019/09/24	1	48.00	1	48.55	47.00	0	125	0.00%
2019/08/22	0	0.00	1	43.20	42.90	-1	88	-1.13%
2019/08/20	2	43.50	1	43.60	43.00	1	86	1.16%
2019/07/04	0	0.00	1	40.70	41.10	-1	165	-0.60%
2019/07/03	1	40.30	0	0.00	40.50	1	166	0.60%
2019/05/16	1	35.40	1	36.60	36.40	0	185	0.00%
2019/05/15	1	33.95	2	34.58	34.80	-1	193	-0.52%
2019/05/13	1	37.75	0	0.00	37.70	1	166	0.60%
2019/05/10	0	0.00	1	40.70	39.75	-1	165	-0.61%
2019/05/09	1	40.20	0	0.00	40.50	1	166	0.60%
2019/05/08	0	0.00	1	41.00	41.25	-1	166	-0.60%
2019/04/11	0	0.00	1	44.35	44.30	-1	272	-0.37%
2019/04/09	0	0.00	1	44.80	44.75	-1	270	-0.37%
2019/04/08	1	44.50	0	0.00	44.55	1	269	0.37%
2019/04/01	0	0.00	1	43.70	43.65	-1	273	-0.37%
2019/03/22	1	45.30	0	0.00	45.50	1	276	0.36%
2019/03/19	1	44.50	0	0.00	44.40	1	270	0.37%
2019/02/26	0	0.00	1	48.20	47.95	-1	282	-0.35%
2019/02/15	0	0.00	1	48.85	47.50	-1	282	-0.35%
2019/02/13	2	51.35	1	51.40	51.00	1	268	0.37%
2019/01/21	0	0.00	1	52.10	52.20	-1	247	-0.40%
2019/01/18	3	51.40	0	0.00	49.50	3	229	1.31%
2018/10/09	3	49.88	0	0.00	47.65	3	232	1.29%
2018/09/28	0	0.00	3	54.33	54.00	-3	201	-1.49%
2018/06/05	0	0.00	1	89.30	88.00	-1	1,314	-0.08%
2018/06/01	1	89.50	0	0.00	90.30	1	1,401	0.07%
2018/05/11	1	84.00	1	83.10	83.00	0	1,528	0.00%
2018/04/09	0	0.00	1	100.50	98.00	-1	1,507	-0.07%
2018/03/30	1	106.00	0	0.00	102.00	1	1,542	0.06%
2018/03/29	0	0.00	2	104.25	106.00	-2	1,547	-0.13%
2018/03/26	3	101.00	6	100.32	102.50	-3	1,626	-0.18%
2018/03/23	6	99.80	6	100.73	97.80	0	1,592	0.00%
2018/03/22	22	109.98	20	110.25	105.00	2	1,547	0.13%
2018/03/21	28	117.32	29	118.50	116.50	-1	1,499	-0.07%
2018/03/20	10	121.50	10	122.50	117.00	0	1,455	0.00%
2018/03/19	3	120.33	3	121.00	118.00	0	1,420	0.00%
2018/03/16	12	112.42	12	112.63	117.50	0	1,322	0.00%
2018/03/15	25	107.90	23	108.17	107.00	2	1,255	0.16%
2018/03/14	2	102.00	0	0.00	102.00	2	1,223	0.16%
2018/03/13	10	108.50	10	109.00	103.00	0	1,229	0.00%
2018/03/12	0	0.00	22	104.23	101.50	-22	1,192	-1.85%
2018/03/09	25	103.24	4	105.00	101.50	21	1,174	1.79%
2018/03/08	16	106.94	16	106.44	108.50	0	1,083	0.00%
2018/03/07	3	99.53	2	98.50	99.00	1	1,046	0.10%
2018/03/06	13	98.57	13	99.37	101.50	0	995	0.00%
2018/03/02	0	0.00	10	93.95	94.30	-10	914	-1.09%
2018/03/01	1	93.70	3	93.57	93.50	-2	912	-0.22%
2018/02/27	1	95.00	1	95.90	94.40	0	913	0.00%
2018/02/26	13	95.98	1.1	91.95	96.00	11.9	903	1.32%
2018/02/21	1.1	84.02	1	84.20	84.20	0.1	874	0.01%
2018/02/02	1	95.60	1	97.00	93.40	0	815	0.00%
2018/02/01	2	91.00	2	91.20	97.00	0	796	0.00%
2018/01/25	1	90.70	1	91.10	89.50	0	733	0.00%
2018/01/23	1	90.90	1	91.10	90.00	0	734	0.00%
2018/01/08	10	90.50	12	90.23	91.50	-2	754	-0.27%
2018/01/05	4	94.43	2	94.70	93.80	2	724	0.28%
2018/01/04	1	96.30	2	96.00	96.10	-1	713	-0.14%
2018/01/03	2	94.90	1	94.70	92.60	1	713	0.14%