愛普* (6531)-第一金-彰化券商分點個股進出

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
391.5
漲跌
▲8.0
漲幅
+2.09%
成交量
5,236張
產業
上市半導體類股
605人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

愛普* (6531)籌碼相關－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/24	0	0.00	0	383.00	383.50	0	2,560	0.00%
2024/06/21	10	385.76	4	389.13	386.00	6	2,552	0.24%
2024/06/20	12.3	386.87	1.1	392.41	385.50	11.2	2,526	0.44%
2024/06/19	11	384.43	3.2	372.10	382.50	7.8	2,408	0.32%
2024/06/18	1.1	355.36	2	359.00	358.50	-0.9	2,294	-0.04%
2024/06/17	0	359.50	0	358.50	354.50	0	2,312	0.00%
2024/06/14	1	357.00	0.1	359.50	358.00	1	2,328	0.04%
2024/06/12	2	346.75	1	345.00	343.50	1	2,352	0.04%
2024/06/11	0.2	345.95	0	0.00	344.50	0.2	2,435	0.01%
2024/06/06	1.1	348.01	0	0.00	346.00	1.1	2,530	0.04%
2024/06/05	0	363.50	0	0.00	361.50	0	2,511	0.00%
2024/06/04	2	375.75	1.1	366.90	366.00	0.9	2,541	0.04%
2024/05/31	2.2	348.44	0	0.00	345.00	2.2	2,684	0.08%
2024/05/30	0.1	358.50	0	0.00	359.00	0.1	2,728	0.00%
2024/05/29	0	361.00	0	0.00	358.00	0	2,854	0.00%
2024/05/28	1	365.00	1.2	362.58	363.00	-0.2	2,975	-0.01%
2024/05/24	1.1	342.01	0	0.00	338.00	1.1	3,066	0.03%
2024/05/23	3.2	341.63	0	0.00	338.50	3.2	3,091	0.10%
2024/05/21	1.1	344.62	0	0.00	344.50	1.1	3,274	0.03%
2024/05/17	0	349.50	0	0.00	347.00	0	3,349	0.00%
2024/05/16	0.2	354.50	0.1	352.50	354.00	0.1	3,400	0.00%
2024/05/15	0	0.00	2	352.50	351.00	-2	3,443	-0.06%
2024/05/14	2	355.25	0	0.00	354.00	2	3,520	0.06%
2024/05/10	0	342.50	0	0.00	342.50	0	3,599	0.00%
2024/05/09	1.4	358.69	0	0.00	349.50	1.4	3,574	0.04%
2024/05/07	0	0.00	3	369.67	366.50	-3	3,619	-0.08%
2024/05/06	3	389.83	1.3	379.77	380.50	1.7	3,673	0.05%
2024/04/30	0	0.00	0.4	379.13	380.00	-0.4	3,802	-0.01%
2024/04/29	0	0.00	1.3	377.33	373.00	-1.3	3,844	-0.03%
2024/04/26	1	374.50	1.3	373.00	371.00	-0.3	3,896	-0.01%
2024/04/25	0	358.00	0	0.00	354.00	0	3,937	0.00%
2024/04/24	0	0.00	0.4	363.01	365.50	-0.4	4,013	-0.01%
2024/04/23	1	352.00	0	0.00	354.00	1	4,086	0.02%
2024/04/22	0.1	353.70	0	0.00	345.00	0.1	4,172	0.00%
2024/04/19	0.1	371.94	5	361.60	360.50	-4.9	4,317	-0.11%
2024/04/17	1.1	386.55	0	0.00	383.00	1.1	4,559	0.02%
2024/04/16	0	383.59	0	388.00	384.00	0	4,578	0.00%
2024/04/15	0.1	380.89	0	0.00	376.50	0.1	4,570	0.00%
2024/04/12	0.1	390.50	0	0.00	388.00	0.1	4,622	0.00%
2024/04/11	0.1	393.55	0	0.00	395.00	0.1	4,776	0.00%
2024/04/10	0.1	397.00	0	0.00	398.50	0.1	4,801	0.00%
2024/04/09	2	407.49	2	395.50	395.00	0	4,875	0.00%
2024/04/08	0.1	403.12	0	0.00	402.00	0.1	4,896	0.00%
2024/04/03	0	0.00	0.1	414.50	412.00	-0.1	4,898	0.00%
2024/04/02	2	413.75	2	408.00	408.00	0	4,923	0.00%
2024/04/01	0	0.00	0.1	410.61	408.00	-0.1	4,955	0.00%
2024/03/29	1	402.00	1.1	402.60	401.50	-0.1	4,973	0.00%
2024/03/28	0.1	392.70	0	0.00	388.00	0.1	4,987	0.00%
2024/03/27	0.1	395.00	0	0.00	392.00	0.1	5,034	0.00%
2024/03/26	0	398.50	1	399.00	394.00	-1	5,043	-0.02%
2024/03/25	2	412.23	2	406.08	405.00	0	5,038	0.00%
2024/03/22	1	413.50	1.1	405.29	405.00	-0.1	5,059	0.00%
2024/03/21	2	405.50	1	405.50	405.50	1	5,066	0.02%
2024/03/20	1	404.81	1	396.50	395.00	0	5,142	0.00%
2024/03/19	1	405.44	1	402.50	402.50	0	5,223	0.00%
2024/03/18	2	410.46	1	407.00	407.00	1	5,232	0.02%
2024/03/15	0.1	409.00	0	0.00	406.00	0.1	5,327	0.00%
2024/03/14	1.2	401.25	0	0.00	404.50	1.2	5,365	0.02%
2024/03/13	1.2	419.11	1	403.00	405.00	0.2	5,337	0.00%
2024/03/12	0.1	436.12	0	0.00	431.50	0.1	5,314	0.00%
2024/03/11	0.1	441.00	1	445.00	443.00	-1	5,379	-0.02%
2024/03/07	0.2	451.10	0	0.00	435.00	0.2	5,403	0.00%
2024/03/06	16.1	464.62	1	452.00	450.00	15.1	5,385	0.28%
2024/03/05	1	488.59	1	492.00	490.00	0	5,289	0.00%
2024/03/04	1.3	487.62	7	495.64	491.50	-5.7	5,354	-0.11%
2024/03/01	1	473.50	5	477.08	477.50	-4	5,262	-0.08%
2024/02/29	2	451.25	6	452.84	455.00	-4	5,158	-0.08%
2024/02/26	4	440.87	0	0.00	436.50	4	5,085	0.08%
2024/02/23	2	440.26	0	0.00	439.50	2	5,116	0.04%
2024/02/22	3	450.67	0	0.00	450.00	3	5,122	0.06%
2024/02/21	1	464.01	0	0.00	464.00	1	5,064	0.02%
2024/02/20	0	474.13	0	485.50	470.50	0	5,206	0.00%
2024/02/19	2	472.50	0	0.00	470.00	2	5,224	0.04%
2024/02/16	1	486.00	0	0.00	480.00	1	5,375	0.02%
2024/02/15	1	480.01	0	0.00	483.50	1	5,427	0.02%
2024/02/05	5	504.80	2	520.00	497.00	3	5,456	0.06%
2024/02/01	2	519.50	0	0.00	517.00	2	5,464	0.04%
2024/01/30	0	0.00	0.1	527.00	523.00	-0.1	5,604	0.00%
2024/01/29	2	489.50	1	518.98	519.00	1	5,712	0.02%
2024/01/26	0	0.00	1	493.00	490.50	-1	5,994	-0.02%
2024/01/25	1	502.00	0	0.00	494.00	1	6,221	0.02%
2024/01/24	1	500.00	4	501.00	498.00	-3	6,216	-0.05%
2024/01/18	6	522.50	0	0.00	516.00	6	6,244	0.10%
2024/01/17	0	0.00	6.1	542.51	534.00	-6.1	6,280	-0.10%
2024/01/16	1	537.00	0	545.00	544.00	1	6,243	0.02%
2024/01/15	6	540.83	2	531.00	539.00	4	6,189	0.06%
2024/01/12	1	525.00	0	0.00	514.00	1	6,097	0.02%
2024/01/11	0	0.00	1	500.00	497.50	-1	5,954	-0.02%
2024/01/09	0	0.00	0	486.00	485.00	0	6,081	0.00%
2024/01/08	0	0.00	0.1	490.00	484.50	-0.1	6,191	0.00%
2024/01/05	1	479.00	6	478.43	498.00	-5	6,207	-0.08%
2024/01/04	1	466.93	1	463.50	467.00	0	6,150	0.00%
2023/12/28	1	471.00	2	466.25	465.50	-1	6,290	-0.02%
2023/12/27	1.1	466.71	0	0.00	472.00	1.1	6,397	0.02%
2023/12/26	0	0.00	3	462.00	462.00	-3	6,452	-0.05%
2023/12/25	0	0.00	2	456.75	456.50	-2	6,524	-0.03%
2023/12/22	0	0.00	0	453.50	457.50	0	6,603	0.00%
2023/12/20	3	447.50	0	0.00	439.00	3	6,967	0.04%
2023/12/19	1.1	443.45	1	447.50	439.00	0.1	7,147	0.00%
2023/12/18	1	456.50	0	0.00	449.50	1	7,374	0.01%
2023/12/15	0.1	459.00	0	0.00	452.50	0.1	7,559	0.00%
2023/12/14	2	461.00	9	460.72	460.50	-7	7,734	-0.09%
2023/12/12	8	445.94	4	448.13	443.50	4	8,084	0.05%
2023/12/11	1	428.50	3	431.50	430.00	-2	8,065	-0.02%
2023/12/08	2	444.75	1	444.00	440.50	1	8,053	0.01%
2023/12/07	2	431.50	0	0.00	436.00	2	8,039	0.02%
2023/12/06	9	444.50	1	442.00	436.50	8	8,040	0.10%
2023/12/04	6	463.58	1	463.50	460.00	5	8,050	0.06%
2023/11/30	0	0.00	0	468.00	468.00	0	8,371	0.00%
2023/11/29	2	459.00	3	464.82	471.00	-1	8,353	-0.01%
2023/11/28	0	0.00	3	444.00	444.50	-3	8,260	-0.04%
2023/11/27	4	430.13	0	0.00	430.50	4	8,247	0.05%
2023/11/24	1	447.00	4	445.38	447.00	-3	8,267	-0.04%
2023/11/22	1	448.00	1	452.50	452.50	0	8,260	0.00%
2023/11/21	1	456.50	1	449.00	447.50	0	8,236	0.00%
2023/11/17	1	444.00	7	451.36	456.00	-6	8,215	-0.07%
2023/11/16	7	435.79	0	0.00	435.00	7	8,146	0.09%
2023/11/15	1	450.00	4	448.49	444.00	-3	8,111	-0.04%
2023/11/14	2	426.75	6	431.42	432.50	-4	7,988	-0.05%
2023/11/13	2	421.25	2	422.00	422.00	0	7,990	0.00%
2023/11/10	0	408.00	0	0.00	409.50	0	7,913	0.00%
2023/11/09	2	413.25	2	410.00	410.00	0	7,901	0.00%
2023/11/08	3	414.50	1	411.00	411.00	2	7,892	0.03%
2023/11/07	3	418.17	2	419.50	420.00	1	7,807	0.01%
2023/11/06	2	409.99	2	413.50	416.00	0	7,822	0.00%
2023/11/03	2	396.50	4	403.74	410.00	-2	7,733	-0.03%
2023/11/02	2	382.75	6.2	390.13	397.50	-4.2	7,425	-0.06%
2023/11/01	2	362.00	0	0.00	361.50	2	7,250	0.03%
2023/10/31	1.1	357.21	0.1	379.00	357.00	1	7,338	0.01%
2023/10/30	2	375.50	7	369.71	375.50	-5	7,436	-0.07%
2023/10/27	3	365.67	3	363.00	361.50	0	7,542	0.00%
2023/10/26	1	375.49	1	368.00	368.00	0	7,878	0.00%
2023/10/25	1	375.50	1	382.50	382.50	0	8,188	0.00%
2023/10/24	1	368.99	1	368.50	368.50	0	8,301	0.00%
2023/10/23	1	367.50	0	0.00	366.00	1	8,311	0.01%
2023/10/20	1	365.00	2	372.25	377.50	-1	8,316	-0.01%
2023/10/19	0.1	369.00	1	374.50	374.50	-0.9	8,260	-0.01%
2023/10/18	2.1	385.00	0	0.00	370.00	2.1	8,229	0.02%
2023/10/17	2	382.25	5.1	384.00	383.00	-3.1	8,177	-0.04%
2023/10/16	3	380.99	0	0.00	372.50	3	8,093	0.04%
2023/10/13	3	382.83	5	386.60	390.00	-2	7,975	-0.03%
2023/10/12	1	376.99	2.1	388.61	389.50	-1.1	7,929	-0.01%
2023/10/11	5.1	379.57	3	382.67	372.00	2.1	7,905	0.03%
2023/10/06	3	379.50	1	379.00	379.00	2	7,881	0.03%
2023/10/05	5	384.10	4	386.00	383.50	1	7,902	0.01%
2023/10/04	0.1	380.50	0.1	386.50	386.00	0	7,885	0.00%
2023/10/03	3.1	390.14	2	386.00	387.50	1.1	7,826	0.01%
2023/10/02	2	394.25	6.1	394.30	396.00	-4.1	7,716	-0.05%
2023/09/28	5	390.10	3	384.83	383.00	2	7,663	0.03%
2023/09/27	2	381.00	5	385.90	392.00	-3	7,630	-0.04%
2023/09/26	6.1	391.26	4	395.25	385.50	2.1	7,582	0.03%
2023/09/25	3.1	392.31	4.1	393.89	395.50	-1	7,406	-0.01%
2023/09/22	2	376.25	1	386.00	386.00	1	7,204	0.01%
2023/09/21	3.1	378.61	2.1	372.95	382.00	1	7,053	0.01%
2023/09/20	0	0.00	4	370.13	373.50	-4	6,807	-0.06%
2023/09/19	3	374.31	9	358.22	360.50	-6	6,628	-0.09%
2023/09/18	5.1	371.99	7	373.93	371.50	-1.9	6,398	-0.03%
2023/09/15	1	356.00	2	362.25	363.00	-1	6,188	-0.02%
2023/09/14	4	336.38	7	340.86	348.00	-3	5,976	-0.05%
2023/09/13	2	328.75	1	331.50	331.50	1	5,888	0.02%
2023/09/12	6	327.50	6	330.50	327.00	0	5,869	0.00%
2023/09/11	4	327.38	1	325.50	325.50	3	5,939	0.05%
2023/09/08	1	342.00	4	340.75	339.00	-3	5,925	-0.05%
2023/09/07	4	351.50	4	351.50	350.00	0	5,965	0.00%
2023/09/06	5	354.10	6	355.75	351.50	-1	5,970	-0.02%
2023/09/05	9	359.89	3	372.17	354.00	6	5,888	0.10%
2023/09/04	0	0.00	0.1	353.00	353.00	-0.1	5,656	0.00%
2023/09/01	1	321.00	0	0.00	321.00	1	5,696	0.02%
2023/08/31	4	335.00	2	327.00	328.00	2	5,764	0.03%
2023/08/30	5	329.60	8	330.38	330.50	-3	5,788	-0.05%
2023/08/29	0	0.00	1	316.50	321.50	-1	5,893	-0.02%
2023/08/28	1	319.00	0	0.00	321.00	1	6,021	0.02%
2023/08/25	1.1	332.24	1.2	332.20	327.00	-0.1	6,389	0.00%
2023/08/24	0	333.00	0.1	339.00	328.50	0	6,525	0.00%
2023/08/23	0	0.00	1.6	324.50	332.00	-1.6	6,597	-0.02%
2023/08/22	7	335.07	4	330.88	329.00	3	6,661	0.05%
2023/08/21	2	316.00	2	318.00	322.00	0	6,737	0.00%
2023/08/18	1	316.50	4	325.00	315.50	-3	6,747	-0.04%
2023/08/17	7.1	334.28	1.1	336.45	334.00	6	6,739	0.09%
2023/08/16	0.1	319.50	0	0.00	321.00	0.1	6,719	0.00%
2023/08/15	0.1	317.00	0	0.00	317.50	0.1	6,849	0.00%
2023/08/14	0	0.00	1	309.50	314.50	-1	6,979	-0.01%
2023/08/10	1	323.00	0	0.00	327.00	1	6,969	0.01%
2023/08/09	1	353.50	2	350.75	345.00	-1	6,893	-0.01%
2023/08/08	2	355.50	3	357.33	351.00	-1	6,853	-0.01%
2023/08/07	2	349.00	1	354.50	356.00	1	6,835	0.01%
2023/08/04	3	345.17	2	345.75	343.00	1	6,781	0.01%
2023/08/02	1.1	365.91	1	368.00	348.00	0.1	6,690	0.00%
2023/08/01	6.3	380.24	7.1	386.77	386.50	-0.8	6,568	-0.01%
2023/07/31	9.1	390.07	7	388.21	381.50	2.1	6,503	0.03%
2023/07/28	9.3	358.03	4.1	376.49	379.50	5.2	6,140	0.08%
2023/07/27	5	335.80	17.3	341.69	345.00	-12.3	5,791	-0.21%
2023/07/25	1	312.50	2.1	311.60	310.50	-1.1	5,615	-0.02%
2023/07/24	0	0.00	2	300.00	300.00	-2	5,623	-0.04%
2023/07/21	2.1	306.93	0.1	297.00	307.50	2	5,689	0.04%
2023/07/20	1.1	305.77	0	0.00	305.50	1.1	5,775	0.02%
2023/07/19	3	321.50	4	314.25	316.50	-1	5,780	-0.02%
2023/07/18	0	0.00	0.2	311.00	308.50	-0.2	5,807	0.00%
2023/07/17	4	307.38	4.1	313.22	316.50	-0.1	5,838	0.00%
2023/07/14	3.3	315.86	2	316.00	315.00	1.3	5,845	0.02%
2023/07/13	5.1	324.85	3.1	326.42	324.50	2	5,826	0.03%
2023/07/12	0.2	318.50	0	0.00	316.00	0.2	5,775	0.00%
2023/07/11	1.1	327.09	1	321.50	320.50	0.1	5,785	0.00%
2023/07/10	0	0.00	2	319.00	321.00	-2	5,805	-0.03%
2023/07/07	0	0.00	0	309.50	310.00	0	5,846	0.00%
2023/07/06	2.2	316.27	0	0.00	315.00	2.2	5,865	0.04%
2023/07/05	1	319.00	4	322.38	323.50	-3	5,874	-0.05%
2023/07/04	1	308.00	4	311.63	316.00	-3	5,886	-0.05%
2023/07/03	0	300.00	0	0.00	301.00	0	5,901	0.00%
2023/06/29	1	295.50	1	297.50	300.00	0	6,035	0.00%
2023/06/26	4.1	298.57	1.1	301.45	296.50	3	6,191	0.05%
2023/06/21	2.2	312.16	0	0.00	311.50	2.2	6,270	0.04%
2023/06/20	2	327.00	2	328.75	322.50	0	6,406	0.00%
2023/06/19	1	332.50	0	0.00	332.50	1	6,509	0.02%
2023/06/15	2	342.00	2.4	344.79	337.50	-0.4	7,098	-0.01%
2023/06/14	0	0.00	1	335.00	332.00	-1	7,290	-0.01%
2023/06/13	1	341.00	1	341.00	337.00	0	7,439	0.00%
2023/06/09	1.5	325.67	1	328.50	325.50	0.5	7,642	0.01%
2023/06/08	1	326.00	1	330.50	323.50	0	7,780	0.00%
2023/06/07	0	0.00	2.6	343.19	339.00	-2.6	7,849	-0.03%
2023/06/05	3	335.00	0	0.00	328.50	3	8,003	0.04%
2023/06/02	1	348.00	1	342.00	336.00	0	8,006	0.00%
2023/05/31	2.2	352.14	4.1	344.84	340.00	-1.9	8,057	-0.02%
2023/05/30	1	333.00	2	333.03	332.00	-1	7,784	-0.01%
2023/05/29	2	325.78	1	329.50	328.50	1	7,820	0.01%
2023/05/26	1	322.50	0.4	310.50	310.50	0.7	7,933	0.01%
2023/05/25	1	327.00	0	0.00	317.50	1	8,093	0.01%
2023/05/23	0	0.00	1	312.50	310.00	-1	8,320	-0.01%
2023/05/22	1	314.50	1	306.50	304.50	0	8,621	0.00%
2023/05/19	2.1	311.11	1	314.00	311.50	1.1	8,783	0.01%
2023/05/18	1	294.50	0	0.00	304.50	1	8,778	0.01%
2023/05/17	0	0.00	1	280.50	284.00	-1	8,712	-0.01%
2023/05/16	0	0.00	1	285.00	280.00	-1	8,767	-0.01%
2023/05/15	1	283.00	0	0.00	276.00	1	8,856	0.01%
2023/05/12	0.3	279.10	0	0.00	286.00	0.3	8,969	0.00%
2023/05/10	0	0.00	1	279.50	282.00	-1	9,270	-0.01%
2023/05/09	1	279.00	0	0.00	277.50	1	9,322	0.01%
2023/05/08	2	287.00	2	290.25	283.00	0	9,412	0.00%
2023/05/05	0.3	284.00	1	285.00	283.00	-0.7	9,555	-0.01%
2023/05/03	1	276.99	0	0.00	275.50	1	9,693	0.01%
2023/05/02	1	282.00	0	0.00	283.50	1	9,732	0.01%
2023/04/26	1	271.00	1	273.00	271.50	0	9,643	0.00%
2023/04/25	0	282.50	0	0.00	272.00	0	9,564	0.00%
2023/04/24	1	290.00	0.1	291.00	290.50	0.9	9,456	0.01%
2023/04/21	0	291.38	0	0.00	291.00	0	9,423	0.00%
2023/04/20	2	299.00	0	0.00	301.00	2	9,374	0.02%
2023/04/19	2	308.26	1	305.00	303.50	1	9,346	0.01%
2023/04/14	0	0.00	1	313.00	313.00	-1	9,239	-0.01%
2023/04/13	0.1	317.00	1	317.50	311.00	-0.9	9,183	-0.01%
2023/04/12	0	320.00	1	326.50	325.50	-1	9,112	-0.01%
2023/04/11	0	0.00	2	322.00	320.00	-2	9,043	-0.02%
2023/04/10	0	327.00	0	0.00	326.00	0	9,013	0.00%
2023/04/07	0.1	323.00	1	326.50	324.50	-0.9	8,947	-0.01%
2023/03/31	0.3	312.91	1	324.00	324.00	-0.7	8,813	-0.01%
2023/03/29	3	315.67	0	0.00	306.00	3	8,645	0.03%
2023/03/28	1	334.50	1	326.00	315.00	0	8,601	0.00%
2023/03/24	0	332.50	0	336.00	325.50	0	8,469	0.00%
2023/03/23	0	0.00	4	331.62	334.50	-4	8,363	-0.05%
2023/03/22	2	327.75	0	0.00	323.50	2	8,242	0.02%
2023/03/21	9.1	328.05	2	322.50	325.00	7.1	8,118	0.09%
2023/03/20	1	311.50	5	320.70	324.50	-4	7,812	-0.05%
2023/03/17	2	306.50	7	305.79	303.50	-5	7,499	-0.07%
2023/03/16	6	299.33	2	294.25	296.00	4	7,232	0.06%
2023/03/15	1	299.00	1	295.50	295.00	0	7,106	0.00%
2023/03/13	0	0.00	15	286.20	297.00	-15	6,875	-0.22%
2023/03/10	2	293.75	3	293.33	291.50	-1	6,741	-0.01%
2023/03/09	3	295.17	1	296.00	295.00	2	6,660	0.03%
2023/03/08	0	0.00	1	283.50	283.50	-1	6,405	-0.02%
2023/03/07	1	283.50	0	0.00	281.50	1	6,414	0.02%
2023/03/06	1.1	288.64	4	281.25	280.50	-3	6,421	-0.05%
2023/03/03	9	288.50	6	281.92	283.00	3	6,468	0.05%
2023/03/02	1	291.50	1	289.50	287.00	0	6,412	0.00%
2023/03/01	4	286.13	6	290.17	290.00	-2	6,335	-0.03%
2023/02/24	8	294.44	6	280.25	283.00	2	6,277	0.03%
2023/02/23	3	283.83	9	282.94	289.50	-6	6,234	-0.10%
2023/02/22	14.1	265.92	7	267.14	266.50	7.1	6,186	0.11%
2023/02/21	6	282.83	1.1	280.49	281.50	4.9	6,136	0.08%
2023/02/20	9	273.33	8	272.38	280.00	1	6,047	0.02%
2023/02/17	1	253.50	2	257.00	260.00	-1	5,796	-0.02%
2023/02/16	2	240.50	4	243.25	252.00	-2	5,679	-0.04%
2023/02/15	2	235.00	0	0.00	235.50	2	5,670	0.04%
2023/02/13	3	247.00	3	248.17	244.00	0	5,834	0.00%
2023/02/10	4	249.25	1	255.50	247.00	3	5,986	0.05%
2023/02/09	2	265.50	1	264.50	262.00	1	5,936	0.02%
2023/02/08	2	250.00	4	252.00	268.00	-2	5,802	-0.03%
2023/02/07	0	0.00	0.7	246.86	244.00	-0.7	5,686	-0.01%
2023/02/02	4	227.75	5	229.40	233.50	-1	5,633	-0.02%
2023/02/01	0	0.00	2	211.00	219.00	-2	5,538	-0.04%
2023/01/31	0	0.00	4	209.75	210.00	-4	5,479	-0.07%
2023/01/30	0	0.00	3	199.83	201.50	-3	5,428	-0.06%
2023/01/11	0	0.00	3	192.50	190.00	-3	5,572	-0.05%
2023/01/06	1	180.00	4	182.25	182.00	-3	5,521	-0.05%
2022/12/27	0	0.00	1	171.50	172.50	-1	5,615	-0.02%
2022/12/26	1	170.50	0	0.00	170.50	1	5,650	0.02%
2022/12/22	3	170.00	0	0.00	170.00	3	5,695	0.05%
2022/12/20	0.2	184.00	37	172.00	172.00	-36.9	5,756	-0.64%
2022/12/16	3	179.00	0	0.00	181.00	3	5,766	0.05%
2022/12/15	0	0.00	1	186.50	186.00	-1	5,749	-0.02%
2022/12/14	1	188.50	0	0.00	190.50	1	5,737	0.02%
2022/12/09	2	189.00	0	0.00	186.50	2	5,677	0.04%
2022/12/07	0.1	194.50	0	0.00	187.50	0.1	5,668	0.00%
2022/12/06	3.1	199.56	2	203.50	195.50	1.1	5,611	0.02%
2022/12/05	0.1	211.50	0	0.00	207.00	0.1	5,568	0.00%
2022/12/02	0	0.00	3	209.33	209.00	-3	5,496	-0.05%
2022/12/01	1	206.00	0	0.00	206.50	1	5,505	0.02%
2022/11/30	0.1	201.50	0	0.00	198.00	0.1	5,487	0.00%
2022/11/29	2	200.00	1	194.00	199.00	1	5,520	0.02%
2022/11/28	2	203.50	0	0.00	202.00	2	5,519	0.04%
2022/11/25	2.1	208.50	2	208.50	207.50	0.1	5,661	0.00%
2022/11/24	41	212.61	13	211.92	213.50	28	5,546	0.50%
2022/11/23	0	0.00	6	199.50	199.00	-6	5,324	-0.11%
2022/11/22	13	199.85	1	196.00	197.00	12	5,282	0.23%
2022/11/21	7	208.71	1.1	210.86	207.00	5.9	5,187	0.11%
2022/11/16	0.1	192.00	0	0.00	192.50	0.1	4,733	0.00%
2022/11/11	1	177.00	1	178.00	175.50	0	4,397	0.00%
2022/11/10	1	173.00	2	172.25	171.00	-1	4,261	-0.02%
2022/11/09	3	176.17	0	0.00	177.00	3	4,222	0.07%
2022/11/08	2.1	174.68	6.2	176.16	169.00	-4.2	4,037	-0.10%
2022/11/07	1	163.00	1	163.00	164.50	0	3,854	0.00%
2022/11/04	1	158.50	2	157.00	158.00	-1	3,799	-0.03%
2022/11/03	5	156.80	1	152.00	159.00	4	3,761	0.11%
2022/11/02	0	0.00	3	154.83	155.50	-3	3,700	-0.08%
2022/10/31	1	150.00	1	152.00	151.00	0	3,568	0.00%
2022/10/27	2	143.75	1	143.00	147.00	1	3,392	0.03%
2022/10/26	1	139.50	0	0.00	137.50	1	3,406	0.03%
2022/10/25	3	147.17	1	140.00	140.00	2	3,459	0.06%
2022/10/19	0	0.00	2	153.00	148.50	-2	3,323	-0.06%
2022/10/18	2	152.50	0	0.00	152.50	2	3,327	0.06%
2022/10/17	1	142.50	2	141.50	149.00	-1	3,405	-0.03%
2022/10/14	4	146.50	0	0.00	147.50	4	3,471	0.12%
2022/10/13	2	142.00	2	142.00	137.50	0	3,573	0.00%
2022/10/12	0	0.00	4	144.75	145.50	-4	3,562	-0.11%
2022/10/11	0	0.00	1	149.00	146.00	-1	3,607	-0.03%
2022/10/06	2	162.25	2	161.00	161.00	0	3,655	0.00%
2022/10/05	0	0.00	2	162.00	158.50	-2	3,665	-0.05%
2022/10/04	2	159.50	0	0.00	158.50	2	3,686	0.05%
2022/10/03	6	153.50	4	153.00	153.00	2	3,673	0.05%
2022/09/30	1	151.00	1.1	153.23	153.00	-0.1	3,686	0.00%
2022/09/29	2	146.00	0	0.00	147.00	2	3,690	0.05%
2022/09/28	0.1	145.50	0	0.00	146.00	0.1	3,721	0.00%
2022/09/27	0	0.00	0.3	151.00	155.00	-0.3	3,758	-0.01%
2022/09/23	1.1	163.77	0	0.00	161.50	1.1	3,850	0.03%
2022/09/22	0.1	164.00	0.1	167.07	166.50	0	3,904	0.00%
2022/09/12	2	175.00	3	175.83	175.00	-1	4,086	-0.02%
2022/09/08	0	0.00	2	171.50	172.50	-2	4,101	-0.05%
2022/09/07	2.1	171.90	1.1	172.00	171.00	1	4,104	0.02%
2022/09/06	2.1	178.38	1	185.00	178.50	1.1	4,071	0.03%
2022/09/05	3	193.00	1	201.00	190.00	2	4,054	0.05%
2022/09/02	1	202.50	1	205.50	201.00	0	4,027	0.00%
2022/09/01	5	214.60	2	214.50	205.50	3	3,975	0.08%
2022/08/30	0	0.00	1	196.00	196.50	-1	3,878	-0.03%
2022/08/26	3	208.83	3	206.67	205.00	0	3,956	0.00%
2022/08/25	2	209.75	1	215.00	208.00	1	4,060	0.02%
2022/08/16	0	0.00	1	207.00	205.00	-1	4,264	-0.02%
2022/08/12	2	196.75	1	202.00	200.00	1	4,316	0.02%
2022/08/11	1	189.50	0	0.00	190.00	1	4,317	0.02%
2022/08/05	1	193.50	2	196.50	193.00	-1	4,787	-0.02%
2022/08/02	1	193.50	0.1	194.00	190.50	0.9	4,873	0.02%
2022/08/01	1	202.50	1	205.00	204.00	0	4,837	0.00%
2022/07/28	0	0.00	0.1	199.00	198.00	-0.1	4,824	0.00%
2022/07/27	1	197.00	0	0.00	202.00	1	4,829	0.02%
2022/07/25	0	0.00	0	210.50	210.50	0	4,856	0.00%
2022/07/22	0.2	214.63	1	224.50	213.00	-0.8	4,860	-0.02%
2022/07/21	1.1	218.52	0.1	219.50	219.00	1	4,805	0.02%
2022/07/20	1	213.50	1	211.00	212.50	0	4,748	0.00%
2022/07/15	0	0.00	5	201.00	206.00	-5	4,587	-0.11%
2022/07/14	1	199.00	0	0.00	201.50	1	4,559	0.02%
2022/07/13	5	195.80	5	194.00	194.50	0	4,542	0.00%
2022/07/12	1	187.00	1	188.50	191.00	0	4,551	0.00%
2022/07/08	5	203.50	0	0.00	202.50	5	4,523	0.11%
2022/07/07	0.1	194.00	0	0.00	199.00	0.1	4,484	0.00%
2022/07/05	0.1	190.50	0	0.00	198.00	0.1	4,428	0.00%
2022/07/01	0.1	203.00	0	0.00	192.50	0.1	4,302	0.00%
2022/06/24	0	0.00	0.3	226.20	221.00	-0.3	4,098	-0.01%
2022/06/23	0	223.33	0	0.00	219.50	0	4,074	0.00%
2022/06/22	0.4	220.86	0	0.00	216.50	0.4	4,037	0.01%
2022/06/21	0.1	231.50	1	233.00	233.00	-0.9	3,991	-0.02%
2022/06/20	1	249.00	1	253.00	235.00	0	4,000	0.00%
2022/06/17	1	257.00	1	258.00	255.50	0	3,966	0.00%
2022/06/16	1	272.50	1	273.50	257.00	0	3,957	0.00%
2022/06/15	3	272.83	1	276.50	269.50	2	3,963	0.05%
2022/06/14	1	271.50	1	268.00	271.50	0	3,996	0.00%
2022/06/13	5	280.70	1	278.50	274.00	4	4,007	0.10%
2022/06/10	2	296.25	2	294.75	296.50	0	4,041	0.00%
2022/06/08	0	0.00	1	310.00	307.00	-1	4,028	-0.02%
2022/06/06	1	307.50	1	299.50	297.50	0	3,947	0.00%
2022/06/02	3	313.82	0.1	311.60	303.50	3	3,947	0.07%
2022/06/01	1	315.00	3	311.18	321.50	-2	3,855	-0.05%
2022/05/31	2	290.75	3	291.17	292.50	-1	3,784	-0.03%
2022/05/27	0	0.00	1	281.00	278.50	-1	3,785	-0.03%
2022/05/26	2	271.00	3	271.67	270.00	-1	3,826	-0.03%
2022/05/25	2	267.50	1	268.50	273.00	1	3,845	0.03%
2022/05/24	3	264.00	0	0.00	264.50	3	3,919	0.08%
2022/05/23	3	280.83	3	284.83	277.50	0	3,885	0.00%
2022/05/20	1	283.50	0	0.00	278.50	1	3,894	0.03%
2022/05/19	5	279.20	4.1	269.74	276.00	0.9	3,797	0.02%
2022/05/18	0	0.00	2.1	276.81	270.00	-2.1	3,717	-0.06%
2022/05/17	3	272.50	2	270.50	274.50	1	3,696	0.03%
2022/05/16	1.1	290.72	1	268.50	265.50	0.1	3,666	0.00%
2022/05/13	13	283.08	12	283.46	284.00	1	3,560	0.03%
2022/05/12	2	276.25	6.5	269.55	283.00	-4.5	3,363	-0.13%
2022/05/11	0	0.00	2	252.00	257.50	-2	3,242	-0.06%
2022/05/10	1	247.00	2	246.75	250.00	-1	3,270	-0.03%
2022/05/06	1	245.00	1	247.00	244.00	0	3,311	0.00%
2022/05/05	2	266.75	1.1	264.36	261.00	0.9	3,316	0.03%
2022/05/04	0	0.00	1	258.50	256.00	-1	3,295	-0.03%
2022/05/03	1	261.00	1	266.00	264.50	0	3,295	0.00%
2022/04/29	0	0.00	1	255.00	251.00	-1	3,295	-0.03%
2022/04/28	1	247.00	0	0.00	247.00	1	3,425	0.03%
2022/04/27	0.2	232.00	0	0.00	242.00	0.2	3,497	0.01%
2022/04/26	0.1	248.00	0	0.00	247.50	0.1	3,488	0.00%
2022/04/25	1	252.50	0	0.00	251.50	1	3,576	0.03%
2022/04/21	0	0.00	0.1	280.50	279.00	-0.1	3,597	0.00%
2022/04/19	1	278.00	1	272.00	270.50	0	3,630	0.00%
2022/04/15	1	265.61	1	269.00	265.00	0	3,629	0.00%
2022/04/14	0	0.00	1	287.51	281.50	-1	3,629	-0.03%
2022/04/13	1	290.50	0	0.00	289.00	1	3,683	0.03%
2022/04/11	0.3	293.33	0	300.00	285.50	0.3	3,670	0.01%
2022/04/08	0	307.00	0	0.00	307.50	0	3,647	0.00%
2022/04/07	0	313.00	0	0.00	306.00	0	3,643	0.00%
2022/04/01	0	317.00	0	0.00	321.00	0	3,713	0.00%
2022/03/31	0	320.00	0	0.00	315.00	0	3,702	0.00%
2022/03/30	1	325.50	1	322.50	322.50	0	3,728	0.00%
2022/03/28	0.1	322.00	0	320.00	319.50	0.1	3,812	0.00%
2022/03/25	0	337.00	1	332.50	330.00	-1	3,875	-0.03%
2022/03/24	1.2	333.79	0	0.00	335.00	1.2	3,889	0.03%
2022/03/23	0	336.00	1.1	343.94	335.00	-1.1	3,921	-0.03%
2022/03/22	1	338.50	0.1	339.00	335.50	0.9	3,911	0.02%
2022/03/18	0	326.00	0	0.00	331.50	0	3,965	0.00%
2022/03/17	0	336.33	1.2	335.44	335.00	-1.2	3,950	-0.03%
2022/03/16	3.1	315.77	2	315.75	315.00	1.1	3,908	0.03%
2022/03/15	0.1	305.00	0	0.00	304.00	0.1	3,868	0.00%
2022/03/11	0.1	338.00	0	0.00	337.00	0.1	3,851	0.00%
2022/03/09	0	0.00	2	343.50	335.00	-2	3,975	-0.05%
2022/03/08	1	345.50	1	338.00	338.00	0	3,974	0.00%
2022/03/07	2.1	351.05	1	347.50	345.50	1.1	3,956	0.03%
2022/03/04	1	369.00	1	374.50	372.50	0	3,946	0.00%
2022/03/03	2	383.75	1	377.50	374.50	1	4,001	0.02%
2022/03/02	3	377.33	1	377.00	377.00	2	4,005	0.05%
2022/03/01	0.1	388.50	0	0.00	392.00	0.1	4,088	0.00%
2022/02/25	0	358.00	0	0.00	362.00	0	4,024	0.00%
2022/02/21	0	0.00	0.1	397.50	397.00	-0.1	3,977	0.00%
2022/02/17	0.1	392.08	0	0.00	390.00	0.1	4,078	0.00%
2022/02/11	0	392.50	0	0.00	391.00	0	4,311	0.00%
2022/01/26	1	400.50	1	395.00	395.00	0	4,811	0.00%
2022/01/24	1	408.00	1	410.00	410.00	0	5,086	0.00%
2022/01/21	2.1	408.24	1	425.00	405.00	1.1	5,152	0.02%
2022/01/20	1	444.00	1	445.00	445.00	0	5,258	0.00%
2022/01/18	1	439.00	1	436.00	435.50	0	5,508	0.00%
2022/01/13	0	424.50	0	0.00	422.00	0	6,140	0.00%
2022/01/07	0	0.00	1	442.00	436.00	-1	6,406	-0.02%
2022/01/06	1	453.00	0	0.00	455.00	1	6,392	0.02%
2022/01/04	0	483.50	0	0.00	481.50	0	6,387	0.00%
2021/12/30	0	0.00	1	497.00	499.00	-1	6,486	-0.02%
2021/12/28	2	520.41	0	0.00	502.00	2	6,586	0.03%
2021/12/24	2	497.75	3	498.33	496.00	-1	6,566	-0.02%
2021/12/23	1	498.00	0	0.00	499.00	1	6,585	0.02%
2021/12/17	0	0.00	1	481.00	480.50	-1	6,627	-0.02%
2021/12/10	0	0.00	1	511.00	513.00	-1	6,655	-0.02%
2021/12/09	2	509.00	2	506.50	510.00	0	6,733	0.00%
2021/12/08	2	519.50	2	525.00	514.00	0	6,765	0.00%
2021/12/03	0	0.00	1	526.00	546.00	-1	6,669	-0.01%
2021/12/02	1	516.00	1	517.00	511.00	0	6,555	0.00%
2021/12/01	2	510.00	1	511.00	520.00	1	6,539	0.02%
2021/11/29	0	0.00	1	507.00	511.00	-1	6,550	-0.02%
2021/11/25	1	477.00	0.1	500.00	500.00	0.9	6,510	0.01%
2021/11/24	3	518.00	3	515.00	512.00	0	6,396	0.00%
2021/11/22	2	518.50	2.2	511.91	512.00	-0.2	6,408	0.00%
2021/11/19	5	539.40	4	526.25	520.00	1	6,369	0.02%
2021/11/18	1	539.00	2	541.00	537.00	-1	6,323	-0.02%
2021/11/16	2	555.50	2	543.50	539.00	0	6,234	0.00%
2021/11/15	1	556.00	3	558.00	553.00	-2	6,192	-0.03%
2021/11/12	2	566.50	3	555.67	550.00	-1	6,132	-0.02%
2021/11/11	6	538.83	2	541.50	538.00	4	6,053	0.07%
2021/11/10	1	529.28	0	530.00	535.00	1	5,973	0.02%
2021/11/09	1	522.00	2	544.00	547.00	-1	5,878	-0.02%
2021/11/05	1	521.00	1	507.00	510.00	0	5,728	0.00%
2021/11/04	0	0.00	1	543.00	516.00	-1	5,737	-0.02%
2021/11/03	6	539.33	4	521.25	540.00	2	5,727	0.03%
2021/11/02	9	591.33	6	584.50	575.00	3	5,537	0.05%
2021/11/01	0	0.00	1	573.00	591.00	-1	5,400	-0.02%
2021/10/29	1	531.00	1	540.00	538.00	0	5,328	0.00%
2021/10/28	4	547.00	3	543.67	544.00	1	5,205	0.02%
2021/10/27	1.1	524.64	2	526.00	532.00	-0.9	4,986	-0.02%
2021/10/26	4	510.96	7	494.50	484.50	-3	4,843	-0.06%
2021/10/25	2	499.50	2	509.00	504.00	0	4,700	0.00%
2021/10/22	11.1	460.49	7	465.86	485.00	4.1	4,543	0.09%
2021/10/21	1	413.50	2	431.75	445.50	-1	4,271	-0.02%
2021/10/20	0.1	401.50	0	0.00	405.00	0.1	4,118	0.00%
2021/10/19	0.1	389.50	0	0.00	391.50	0.1	4,153	0.00%
2021/10/18	5	384.44	5	379.80	377.50	0	4,151	0.00%
2021/10/06	1	753.00	1	758.00	750.00	0	4,104	0.00%
2021/09/30	0	0.00	1	754.00	766.00	-1	4,011	-0.02%
2021/09/29	2	765.50	1	730.00	733.00	1	3,958	0.03%
2021/09/28	0	0.00	1	799.00	804.00	-1	3,923	-0.03%
2021/09/24	1	767.00	1	753.00	754.00	0	3,817	0.00%
2021/09/23	0	0.00	0	765.00	761.00	0	3,792	0.00%
2021/09/22	2	747.00	2	739.00	737.00	0	3,759	0.00%
2021/09/17	1	736.00	1	749.00	758.00	0	3,732	0.00%
2021/09/16	2	695.00	3	717.67	718.00	-1	3,622	-0.03%
2021/09/14	1	693.00	0	0.00	679.00	1	3,558	0.03%
2021/09/13	1	677.00	1	674.00	672.00	0	3,550	0.00%
2021/09/10	1	688.00	1	687.00	686.00	0	3,551	0.00%
2021/09/09	2	665.00	2	672.00	680.00	0	3,528	0.00%
2021/09/08	0	0.00	1	687.00	671.00	-1	3,512	-0.03%
2021/09/07	1	678.00	1	668.00	663.00	0	3,469	0.00%
2021/09/06	1	658.00	1	676.00	687.00	0	3,473	0.00%
2021/09/01	0	0.00	1	630.00	632.00	-1	3,427	-0.03%
2021/08/31	1	609.00	1	614.00	612.00	0	3,422	0.00%
2021/08/30	1	616.00	0	0.00	604.00	1	3,431	0.03%
2021/08/27	1	616.00	2	611.50	610.00	-1	3,449	-0.03%
2021/08/26	1	635.00	0	0.00	620.00	1	3,461	0.03%
2021/08/25	1	610.00	1	624.00	624.00	0	3,425	0.00%
2021/08/24	1	610.00	1	606.00	606.00	0	3,396	0.00%
2021/08/19	4	604.00	4	590.75	581.00	0	3,359	0.00%
2021/08/18	0	0.00	1	626.00	632.00	-1	3,387	-0.03%
2021/08/17	1	607.00	0	0.00	585.00	1	3,426	0.03%
2021/08/11	1	693.00	1	660.00	653.00	0	3,633	0.00%
2021/08/09	0	0.00	1	720.00	719.00	-1	3,692	-0.03%
2021/08/05	2	745.00	1	742.00	756.00	1	3,775	0.03%
2021/08/04	4	773.25	3	754.33	743.00	1	3,898	0.03%
2021/08/03	2	780.50	1	786.00	794.00	1	3,848	0.03%
2021/07/28	2	697.00	2	643.00	650.00	0	3,760	0.00%
2021/07/26	3	725.67	3	718.00	715.00	0	3,744	0.00%
2021/07/23	2	726.00	2	706.00	713.00	0	3,842	0.00%
2021/07/22	1	722.00	1	729.00	723.00	0	3,839	0.00%
2021/07/20	3	760.67	4	715.50	708.00	-1	3,804	-0.03%
2021/07/16	3	760.67	3	757.00	754.00	0	3,760	0.00%
2021/07/15	3	739.67	3	788.00	768.00	0	3,722	0.00%
2021/07/14	4	737.25	3	716.00	740.00	1	3,656	0.03%
2021/07/12	2	613.00	3	637.00	672.00	-1	3,544	-0.03%
2021/07/09	3	620.00	2	612.00	611.00	1	3,524	0.03%
2021/07/07	1	640.00	1	625.00	631.00	0	3,607	0.00%
2021/07/06	3	657.33	3	639.00	640.00	0	3,691	0.00%
2021/07/05	1	648.00	1	664.00	660.00	0	3,765	0.00%
2021/07/02	3	611.33	3	628.00	632.00	0	3,784	0.00%
2021/07/01	3	631.00	3	619.00	616.00	0	3,814	0.00%
2021/06/28	2	608.50	2	624.00	639.00	0	4,023	0.00%
2021/06/16	3	684.00	3	670.00	668.00	0	4,814	0.00%
2021/06/08	3	687.00	3	668.00	670.00	0	5,289	0.00%
2021/06/07	3	691.67	3	698.00	695.00	0	5,344	0.00%
2021/06/03	1	708.00	1	702.00	720.00	0	5,445	0.00%
2021/05/28	2	706.00	2	698.00	695.00	0	5,615	0.00%
2021/05/27	2	690.00	2	687.00	698.00	0	5,669	0.00%
2021/05/24	0	0.00	0.1	626.00	634.00	-0.1	5,642	0.00%
2021/05/21	1	602.00	1	599.00	603.00	0	5,628	0.00%
2021/05/19	4	572.75	4	570.00	575.00	0	5,660	0.00%
2021/05/17	3	559.67	3	516.67	518.00	0	5,778	0.00%
2021/05/13	2	615.50	2	616.00	592.00	0	5,787	0.00%
2021/05/12	1	566.00	1	602.00	626.00	0	5,816	0.00%
2021/05/11	2	625.00	2	606.00	600.00	0	5,804	0.00%
2021/05/10	4	652.50	4	665.00	664.00	0	5,907	0.00%
2021/05/07	3	617.67	3	636.33	656.00	0	6,009	0.00%
2021/05/04	0	0.00	1	689.00	639.00	-1	6,308	-0.02%
2021/04/29	3	777.33	2	777.00	776.00	1	6,483	0.02%
2021/04/26	3	755.00	3	740.00	735.00	0	6,656	0.00%
2021/04/22	1	738.00	1	735.00	726.00	0	6,844	0.00%
2021/04/20	4	726.75	4	711.00	715.00	0	6,989	0.00%
2021/04/19	5	707.00	5	719.00	721.00	0	7,033	0.00%
2021/04/16	0	0.00	1	729.00	731.00	-1	7,048	-0.01%
2021/04/15	2	753.00	2	762.00	750.00	0	7,108	0.00%
2021/04/13	1	790.00	0	0.00	736.00	1	7,384	0.01%
2021/04/12	1	802.87	1	732.00	750.00	0	7,378	0.00%
2021/04/09	1	842.93	0	0.00	792.00	1	7,328	0.01%
2021/04/08	4	877.00	5	874.80	880.00	-1	7,242	-0.01%
2021/04/07	3.1	873.26	3	877.33	872.00	0.1	7,215	0.00%
2021/04/01	0	0.00	1	877.00	879.00	-1	7,169	-0.01%
2021/03/31	5	895.00	5	865.00	870.00	0	7,138	0.00%
2021/03/30	5	910.60	5	901.00	905.00	0	7,063	0.00%
2021/03/29	8	860.63	8	875.88	889.00	0	6,964	0.00%
2021/03/26	8	833.88	8	835.00	872.00	0	6,769	0.00%
2021/03/25	4	781.00	4	790.00	793.00	0	6,581	0.00%
2021/03/24	4	772.00	4	773.00	777.00	0	6,527	0.00%
2021/03/23	5	772.40	5	773.40	774.00	0	6,484	0.00%
2021/03/22	5	770.60	5	778.22	766.00	0	6,448	0.00%
2021/03/19	4	793.75	4	780.00	780.00	0	6,378	0.00%
2021/03/18	6	862.66	5	823.40	818.00	1	6,278	0.02%
2021/03/16	4	780.50	5	777.00	770.00	-1	5,955	-0.02%
2021/03/15	3	788.00	3	781.00	778.00	0	5,936	0.00%
2021/03/12	5	777.00	6	778.17	781.00	-1	5,865	-0.02%
2021/03/11	5	680.20	5	725.80	743.00	0	5,754	0.00%
2021/03/10	4	685.50	3	680.00	676.00	1	5,705	0.02%
2021/03/09	4	654.00	4	660.00	673.00	0	5,667	0.00%
2021/03/08	2	671.50	2	664.00	654.00	0	5,646	0.00%
2021/03/05	7	625.29	7	640.00	653.00	0	5,621	0.00%
2021/03/04	8	638.63	7	649.29	636.00	1	5,672	0.02%
2021/03/03	7	644.57	7	644.00	648.00	0	5,672	0.00%
2021/03/02	0	0.00	1	676.00	646.00	-1	5,630	-0.02%
2021/02/26	1	662.00	0	0.00	662.00	1	5,618	0.02%
2021/02/25	6	726.83	6	706.83	704.00	0	5,615	0.00%
2021/02/23	2	759.00	2	745.00	742.00	0	5,844	0.00%
2021/02/19	6	764.67	5	747.40	750.00	1	5,908	0.02%
2021/02/18	0	771.00	0	771.00	770.00	0	5,889	0.00%
2021/02/17	4	696.50	4	730.50	747.00	0	5,819	0.00%
2021/02/05	2	703.04	2	698.00	686.00	0	5,745	0.00%
2021/02/04	2	688.00	2	687.00	694.00	0	5,759	0.00%
2021/02/03	19	675.11	20	671.55	694.00	-1	5,733	-0.02%
2021/02/02	2	685.50	1	673.00	698.00	1	5,688	0.02%
2021/02/01	11	656.09	11	653.36	658.00	0	5,639	0.00%
2021/01/29	0	0.00	0	692.00	669.00	0	5,574	0.00%
2021/01/28	6.1	728.39	6	716.00	681.00	0.1	5,451	0.00%
2021/01/27	2	695.00	2	700.50	724.00	0	5,249	0.00%
2021/01/26	13	675.93	13	677.23	659.00	0	5,115	0.00%
2021/01/25	5	734.80	5	710.40	703.00	0	4,995	0.00%
2021/01/22	1	685.00	2	742.00	750.00	-1	4,872	-0.02%
2021/01/21	4	632.00	5	656.40	682.00	-1	4,712	-0.02%
2021/01/20	1	590.00	2	599.00	620.00	-1	4,559	-0.02%
2021/01/19	7	633.86	5	640.00	625.00	2	4,498	0.04%
2021/01/15	6	644.83	7	613.00	612.00	-1	4,334	-0.02%
2021/01/14	7	625.86	6	628.50	638.00	1	4,174	0.02%
2021/01/13	1	550.00	1	550.00	583.00	0	4,006	0.00%
2021/01/12	4	535.00	5	540.40	530.00	-1	3,913	-0.03%
2021/01/08	4	512.50	3	500.50	497.50	1	3,790	0.03%
2021/01/07	7	478.36	12	480.17	495.00	-5	3,705	-0.13%
2021/01/06	4	467.63	5	462.20	479.50	-1	3,575	-0.03%
2021/01/05	4	431.13	4	444.13	437.00	0	3,391	0.00%
2021/01/04	2	439.00	2	439.50	432.00	0	3,375	0.00%
2020/12/31	8	430.38	8	425.13	425.50	0	3,388	0.00%
2020/12/30	4	422.75	5	431.10	432.00	-1	3,403	-0.03%
2020/12/29	1	422.00	0	0.00	424.00	1	3,400	0.03%
2020/12/28	8	430.13	2	425.50	427.50	6	3,397	0.18%
2020/12/25	6	397.50	7	404.07	405.00	-1	3,351	-0.03%
2020/12/24	7	398.86	6	391.58	393.00	1	3,351	0.03%
2020/12/23	3	382.50	3	387.00	399.50	0	3,389	0.00%
2020/12/21	2	388.00	2	391.00	390.50	0	3,498	0.00%
2020/12/18	6	408.42	6	400.92	390.50	0	3,574	0.00%
2020/12/17	11	405.27	10	397.90	397.50	1	3,627	0.03%
2020/12/16	5	406.50	5	414.80	407.50	0	3,731	0.00%
2020/12/15	0	0.00	1	397.50	389.50	-1	3,794	-0.03%
2020/12/14	3	407.00	4	401.88	397.50	-1	3,829	-0.03%
2020/12/11	5	417.90	4	409.50	409.00	1	3,941	0.03%
2020/12/10	4	420.38	5	418.00	420.00	-1	3,969	-0.03%
2020/12/09	4	429.00	4	437.13	425.00	0	4,058	0.00%
2020/12/08	2	415.75	1	424.50	430.00	1	4,043	0.02%
2020/12/07	6	410.75	5	413.70	413.50	1	4,044	0.02%
2020/12/02	1	430.50	2	430.50	429.00	-1	4,060	-0.02%
2020/12/01	7	450.21	7	428.93	426.00	0	4,052	0.00%
2020/11/30	3	447.50	5	452.90	456.00	-2	4,005	-0.05%
2020/11/27	5	426.00	5	433.10	436.00	0	3,909	0.00%
2020/11/26	4	415.63	3	419.17	423.50	1	3,889	0.03%
2020/11/25	1	410.00	0	0.00	412.00	1	3,879	0.03%
2020/11/24	8	436.06	9	421.22	423.00	-1	3,898	-0.03%
2020/11/23	5	445.50	4	441.63	430.50	1	3,863	0.03%
2020/11/20	21	409.24	21	413.02	430.00	0	3,732	0.00%
2020/11/19	9	375.33	10	378.85	392.50	-1	3,611	-0.03%
2020/11/18	7	362.50	7	365.57	370.50	0	3,550	0.00%
2020/11/17	5	369.00	6	360.25	358.00	-1	3,563	-0.03%
2020/11/16	6	366.33	6	371.75	371.50	0	3,583	0.00%
2020/11/12	7	353.36	7	352.43	345.00	0	3,616	0.00%
2020/11/11	7	345.50	7	348.50	340.50	0	3,598	0.00%
2020/11/10	3	342.83	1	347.00	331.50	2	3,596	0.06%
2020/11/09	2	345.00	5	347.10	358.50	-3	3,548	-0.08%
2020/11/06	2	327.00	2	327.00	326.00	0	3,483	0.00%
2020/11/05	2	309.00	3	317.17	315.00	-1	3,456	-0.03%
2020/11/04	0	0.00	4	303.50	310.00	-4	3,451	-0.12%
2020/10/30	2	303.50	0	0.00	301.00	2	3,570	0.06%
2020/10/27	1	295.00	0.1	314.18	314.50	0.9	3,754	0.02%
2020/10/22	1	311.50	0	0.00	312.00	1	3,971	0.03%
2020/10/21	1	315.00	0	0.00	315.50	1	4,024	0.02%
2020/10/20	2	313.75	0	0.00	315.50	2	4,069	0.05%
2020/10/19	0	0.00	2	315.00	317.50	-2	4,122	-0.05%
2020/10/16	1	320.50	1	319.00	310.00	0	4,180	0.00%
2020/10/14	1	327.00	0	0.00	324.00	1	4,365	0.02%
2020/10/13	0	0.00	1	325.00	330.00	-1	4,424	-0.02%
2020/10/08	1	349.00	0	0.00	337.50	1	4,608	0.02%
2020/10/07	0	0.00	2	337.50	341.00	-2	4,665	-0.04%
2020/10/06	1	338.00	1	343.00	332.00	0	4,726	0.00%
2020/10/05	1	328.00	3	332.00	335.00	-2	4,736	-0.04%
2020/09/30	4	317.75	4	323.25	329.00	0	4,711	0.00%
2020/09/29	5	324.50	5	330.60	321.50	0	4,685	0.00%
2020/09/28	3	331.33	5	327.80	327.00	-2	4,649	-0.04%
2020/09/25	6	345.17	6	330.58	333.50	0	4,594	0.00%
2020/09/24	2	348.25	0	0.00	342.00	2	4,515	0.04%
2020/09/22	5	368.00	0	0.00	357.00	5	4,378	0.11%
2020/09/21	1	386.00	2	383.75	385.00	-1	4,312	-0.02%
2020/09/18	1	358.00	6	364.33	375.00	-5	4,200	-0.12%
2020/09/17	0	0.00	1	355.00	354.50	-1	4,108	-0.02%
2020/09/16	7	348.21	10	355.10	354.00	-3	4,166	-0.07%
2020/09/15	5	345.00	5	337.20	342.50	0	4,139	0.00%
2020/09/14	8	342.56	3	329.00	352.00	5	4,083	0.12%
2020/09/11	3	323.83	10	321.90	326.00	-7	3,975	-0.18%
2020/09/10	6	319.33	5	316.00	315.00	1	3,934	0.03%
2020/09/09	3	310.00	4	320.00	325.00	-1	3,892	-0.03%
2020/09/08	5	317.90	2	327.00	317.00	3	3,867	0.08%
2020/09/07	3	313.67	1	311.00	312.00	2	3,822	0.05%
2020/09/04	1	325.00	0	0.00	323.50	1	3,791	0.03%
2020/09/02	1	316.00	0	0.00	314.00	1	3,715	0.03%
2020/09/01	3	326.17	1	323.50	320.00	2	3,701	0.05%
2020/08/31	1	315.50	2	317.00	316.00	-1	3,770	-0.03%
2020/08/28	3	319.50	7	314.57	324.50	-4	3,975	-0.10%
2020/08/27	2	314.75	2	313.50	308.00	0	4,101	0.00%
2020/08/26	4	324.50	4	322.00	321.50	0	4,095	0.00%
2020/08/25	6	329.83	6	325.17	329.50	0	4,121	0.00%
2020/08/24	6	335.17	6	336.58	336.00	0	4,121	0.00%
2020/08/21	3	307.67	3	319.50	326.00	0	4,064	0.00%
2020/08/20	1	325.00	1	318.00	296.50	0	4,046	0.00%
2020/08/19	4	330.25	4	308.75	327.50	0	3,998	0.00%
2020/08/18	3	356.17	3	333.50	332.00	0	3,930	0.00%
2020/08/17	6	382.17	6	373.75	368.50	0	3,923	0.00%
2020/08/14	5	389.60	5	395.30	396.00	0	3,926	0.00%
2020/08/13	2	395.00	2	387.50	390.00	0	3,901	0.00%
2020/08/12	0	0.00	5	388.00	385.50	-5	3,925	-0.13%
2020/08/11	2	419.25	0	0.00	392.00	2	3,918	0.05%
2020/08/10	5	449.50	6	435.33	436.50	-1	3,890	-0.03%
2020/08/07	5	459.50	1	469.00	442.50	4	3,908	0.10%
2020/08/06	6	460.33	6	468.00	452.50	0	3,889	0.00%
2020/08/05	9	443.61	9	442.89	451.00	0	3,848	0.00%
2020/08/04	6	442.17	7	445.50	436.50	-1	3,860	-0.03%
2020/08/03	5	436.50	0	0.00	434.00	5	3,870	0.13%
2020/07/31	9	452.22	12	447.88	444.50	-3	3,846	-0.08%
2020/07/30	4	430.63	4	437.13	436.50	0	3,767	0.00%
2020/07/29	4	366.50	4	383.25	410.50	0	3,650	0.00%
2020/07/27	2	400.00	3	407.50	409.00	-1	4,160	-0.02%
2020/07/24	2	415.25	0	0.00	405.00	2	4,314	0.05%
2020/07/23	0	0.00	1	421.00	421.50	-1	4,535	-0.02%
2020/07/22	5	417.40	5	419.00	426.50	0	4,728	0.00%
2020/07/21	15	402.50	11	403.00	409.00	4	4,850	0.08%
2020/07/20	5	374.00	22	362.20	383.00	-17	4,981	-0.34%
2020/07/17	5	406.60	0	0.00	372.50	5	5,000	0.10%
2020/07/16	7	391.71	7	399.14	413.50	0	4,993	0.00%
2020/07/15	5	426.60	4	397.50	394.50	1	4,923	0.02%
2020/07/14	4	477.00	4	440.00	436.50	0	4,931	0.00%
2020/07/13	1	427.00	0	0.00	485.00	1	4,890	0.02%
2020/07/10	2	456.50	0	0.00	441.00	2	4,899	0.04%
2020/07/09	1	478.50	0	0.00	490.00	1	4,924	0.02%
2020/06/29	4	493.75	0	0.00	449.00	4	5,387	0.07%
2020/06/24	1	498.50	0	0.00	498.50	1	5,415	0.02%
2020/06/23	1	446.00	4	453.50	453.50	-3	5,529	-0.05%
2020/06/22	7	394.14	0	0.00	412.50	7	5,502	0.13%
2020/06/15	3	314.00	0	0.00	303.00	3	5,644	0.05%
2020/06/12	0	0.00	1	282.00	298.00	-1	5,710	-0.02%
2020/06/11	1	302.00	0	0.00	280.00	1	5,791	0.02%
2020/06/08	0	0.00	7	278.64	283.00	-7	6,057	-0.12%
2020/06/05	1	272.00	19	276.37	271.50	-18	6,129	-0.29%
2020/06/04	11	284.41	15	285.97	286.50	-4	6,105	-0.07%
2020/06/03	7	258.79	7	269.57	273.50	0	5,949	0.00%
2020/06/01	0	0.00	2	222.00	226.50	-2	5,834	-0.03%
2020/05/29	11	211.86	8	207.50	206.00	3	5,830	0.05%
2020/05/28	2	205.50	2	207.50	215.00	0	5,847	0.00%
2020/05/27	4	205.75	3	208.50	205.50	1	5,907	0.02%
2020/05/26	9	216.17	8	207.13	207.00	1	5,975	0.02%
2020/05/25	9	210.83	3	212.00	214.00	6	6,207	0.10%
2020/05/22	3	212.50	2	217.00	207.00	1	6,265	0.02%
2020/05/20	2	218.00	0	0.00	216.50	2	6,313	0.03%
2020/05/19	0	0.00	3	229.00	216.00	-3	6,431	-0.05%
2020/05/18	4	236.50	3	223.00	223.00	1	6,386	0.02%
2020/05/15	3	233.00	2	238.00	238.00	1	6,413	0.02%
2020/05/14	1	224.50	1	240.00	226.00	0	6,430	0.00%
2020/05/13	1	211.00	0	0.00	219.50	1	6,444	0.02%
2020/05/12	1	207.50	1	212.00	212.00	0	6,472	0.00%
2020/05/04	9	201.06	5	202.80	195.00	4	6,577	0.06%
2020/04/30	3	187.33	1	193.50	195.00	2	6,222	0.03%
2020/04/29	4	170.63	4	174.00	177.50	0	6,001	0.00%
2020/04/28	28	168.68	21	169.90	167.50	7	5,858	0.12%
2020/04/27	5	148.80	5	153.70	159.50	0	5,622	0.00%
2020/04/24	4	143.38	4	142.38	145.00	0	5,461	0.00%
2020/04/23	5	130.40	8	133.56	134.00	-3	5,351	-0.06%
2020/04/22	7	121.93	5	124.70	129.50	2	5,160	0.04%
2020/04/21	3	122.83	0	0.00	118.00	3	5,121	0.06%
2020/04/20	1	122.00	6	123.00	124.00	-5	5,082	-0.10%
2020/04/17	7	122.64	2	124.25	126.00	5	5,033	0.10%
2020/04/16	4	120.50	4	121.50	121.50	0	4,954	0.00%
2020/04/15	4	118.88	4	119.00	116.00	0	4,911	0.00%
2020/04/14	0	0.00	1	111.50	114.00	-1	4,824	-0.02%
2020/04/13	3	99.53	6	102.42	104.00	-3	4,782	-0.06%
2020/04/10	3	99.47	0	0.00	97.70	3	4,690	0.06%
2020/04/09	5	103.10	6	99.02	97.50	-1	4,661	-0.02%
2020/04/08	5	94.62	8	98.24	101.50	-3	4,632	-0.06%
2020/04/07	7	93.17	2	94.60	92.60	5	4,535	0.11%
2020/04/06	7	91.30	5	91.68	93.00	2	4,479	0.04%
2020/04/01	1	86.20	2	87.75	87.80	-1	4,448	-0.02%
2020/03/31	4	88.38	3	86.17	87.50	1	4,429	0.02%
2020/03/27	1	95.50	1	87.00	87.50	0	4,383	0.00%
2020/03/26	0	0.00	2	91.50	95.50	-2	4,267	-0.05%
2020/03/25	6	90.00	4	87.25	87.00	2	4,228	0.05%
2020/03/23	1	74.60	1	76.90	78.00	0	4,131	0.00%
2020/03/20	1	75.90	2	79.05	81.60	-1	4,129	-0.02%
2020/03/19	0	0.00	1	82.10	74.20	-1	4,055	-0.02%
2020/03/18	1	80.70	0	0.00	82.40	1	4,028	0.02%
2020/03/17	2	90.25	2	92.60	83.10	0	3,969	0.00%
2020/03/16	1	98.20	0	0.00	90.10	1	3,909	0.03%
2020/03/12	1	115.00	1	108.50	107.00	0	3,756	0.00%
2020/03/11	1	131.00	1	125.00	118.00	0	3,677	0.00%
2020/03/10	1	129.00	1	130.00	131.00	0	3,706	0.00%
2020/03/06	0	0.00	13	134.31	136.00	-13	3,655	-0.36%
2020/03/05	2	135.25	3	136.00	135.00	-1	3,624	-0.03%
2020/03/04	1	132.50	0	0.00	126.50	1	3,567	0.03%
2020/03/03	7	131.36	2	133.50	133.00	5	3,506	0.14%
2020/02/26	10	138.95	2	144.00	137.50	8	3,207	0.25%
2020/02/24	0	0.00	1	123.50	125.50	-1	2,808	-0.04%
2020/02/21	1	129.50	5	126.00	126.50	-4	2,754	-0.15%
2020/02/20	2	116.50	0	0.00	123.00	2	2,624	0.08%
2020/02/18	0	0.00	1	119.00	115.00	-1	2,434	-0.04%
2020/02/17	4	116.13	0	0.00	115.50	4	2,364	0.17%
2020/02/12	0	0.00	10	102.90	104.00	-10	2,185	-0.46%
2020/02/11	2	102.00	2	104.50	103.00	0	2,146	0.00%
2020/02/10	10	100.50	0	0.00	100.50	10	2,069	0.48%
2020/02/05	0	0.00	6	117.75	118.50	-6	1,842	-0.33%
2020/02/04	2	111.50	0	0.00	111.50	2	1,758	0.11%
2020/02/03	9	106.06	5	108.50	111.50	4	1,721	0.23%
2020/01/31	0	0.00	2	110.00	109.00	-2	1,672	-0.12%
2020/01/15	20	103.00	20	101.25	98.50	0	1,270	0.00%
2020/01/14	1	96.70	1	96.70	98.70	0	1,158	0.00%
2019/12/24	1	86.40	1	86.70	87.90	0	770	0.00%
2019/10/16	1	47.20	1	47.00	46.85	0	142	0.00%
2019/09/23	1	45.20	1	46.40	46.40	0	98	0.00%
2019/06/25	0	0.00	1	38.80	38.10	-1	166	-0.60%
2019/06/24	1	38.40	0	0.00	38.40	1	164	0.61%
2019/06/14	5	36.45	0	0.00	36.40	5	157	3.18%
2019/06/04	5	36.46	5	36.00	36.20	0	169	0.00%
2019/05/23	0	0.00	2	37.25	36.65	-2	176	-1.13%
2019/05/17	0	0.00	2	36.38	37.15	-2	187	-1.07%
2019/05/15	0	0.00	1	35.00	34.80	-1	193	-0.52%
2018/08/02	0	0.00	1	82.70	82.20	-1	294	-0.34%
2018/06/19	0	0.00	2	89.00	88.90	-2	790	-0.25%
2018/06/13	2	89.75	0	0.00	89.50	2	1,005	0.20%
2018/05/15	1	86.70	1	87.10	87.50	0	1,513	0.00%
2018/05/10	1	84.20	1	85.00	84.90	0	1,534	0.00%
2018/04/16	2	90.90	0	0.00	88.00	2	1,494	0.13%
2018/03/30	0	0.00	1	107.50	102.00	-1	1,542	-0.06%
2018/03/23	1	98.20	1	96.20	97.80	0	1,592	0.00%
2018/03/22	0	0.00	1	115.00	105.00	-1	1,547	-0.06%
2018/03/21	2	117.75	1	121.00	116.50	1	1,499	0.07%
2018/03/20	0	0.00	1	120.50	117.00	-1	1,455	-0.07%
2018/03/19	3	123.50	2	122.75	118.00	1	1,420	0.07%
2018/03/16	2	114.25	1	112.50	117.50	1	1,322	0.08%
2018/03/15	1	110.00	1	109.00	107.00	0	1,255	0.00%
2018/03/07	0	0.00	1	98.30	99.00	-1	1,046	-0.10%
2018/03/06	2	94.70	10	99.80	101.50	-8	995	-0.80%
2018/02/27	0	0.00	10	94.00	94.40	-10	913	-1.09%
2018/02/02	0	0.00	1	95.50	93.40	-1	815	-0.12%
2018/02/01	1	91.20	0	0.00	97.00	1	796	0.13%
2018/01/09	0	0.00	1	91.50	91.60	-1	753	-0.13%
2018/01/08	0	0.00	10	91.50	91.50	-10	754	-1.33%