愛普* (6531)-第一金-中山券商分點個股進出

台股 » 個股 » 愛普* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛普*

(6531)

可現股當沖

股價
311.0
漲跌
▼4.5
漲幅
-1.43%
成交量
1,512張
產業
上市半導體類股
610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－第一金-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/09	0	0.00	1	316.50	317.50	-1	1,579	-0.06%
2024/12/06	0.1	318.00	0	0.00	317.50	0.1	1,611	0.00%
2024/12/04	0	0.00	1.2	311.08	311.50	-1.2	1,680	-0.07%
2024/12/03	0	305.00	0	0.00	303.50	0	1,712	0.00%
2024/11/28	0.2	297.00	0	0.00	295.00	0.2	1,858	0.01%
2024/11/27	0	306.00	0	0.00	300.50	0	1,906	0.00%
2024/11/26	0	309.00	0	0.00	309.00	0	1,989	0.00%
2024/11/21	1	311.50	1	308.50	308.50	0	2,016	0.00%
2024/11/18	1	295.00	1	294.00	294.00	0	2,032	0.00%
2024/11/14	2	301.50	0	0.00	300.00	2	2,037	0.10%
2024/11/11	1	314.50	0	0.00	316.50	1	2,078	0.05%
2024/11/07	5	316.00	0	0.00	316.00	5	2,132	0.23%
2024/11/06	1	317.00	1.2	317.17	317.50	-0.2	2,157	-0.01%
2024/10/30	0	304.00	0	0.00	301.50	0	2,292	0.00%
2024/10/21	1.3	309.70	2	310.00	319.50	-0.7	2,439	-0.03%
2024/10/18	2	302.50	0	0.00	300.00	2	2,421	0.08%
2024/10/14	4	308.38	3	309.33	311.00	1	2,546	0.04%
2024/10/11	3	302.50	0	0.00	302.50	3	2,567	0.12%
2024/10/04	1	307.00	1	301.50	301.50	0	2,743	0.00%
2024/09/27	1	308.00	0	0.00	307.50	1	2,974	0.03%
2024/09/26	1	308.50	1	303.50	303.00	0	2,969	0.00%
2024/09/23	0	0.00	1	293.00	293.00	-1	2,936	-0.03%
2024/09/20	1	297.00	0	0.00	288.50	1	2,980	0.03%
2024/09/19	20	287.63	3	291.67	292.00	17	3,037	0.56%
2024/09/18	2	284.50	2	282.50	282.00	0	3,047	0.00%
2024/09/16	0	0.00	1	293.00	291.50	-1	3,061	-0.03%
2024/09/13	0	300.00	0	0.00	299.50	0	3,172	0.00%
2024/09/12	1	307.00	1	301.50	301.50	0	3,292	0.00%
2024/09/11	1	299.00	0	0.00	299.50	1	3,278	0.03%
2024/09/10	1	311.41	0.1	298.00	300.00	0.9	3,288	0.03%
2024/09/09	2	311.00	1	312.00	308.50	1	3,299	0.03%
2024/09/06	44	304.72	5.1	307.67	312.50	38.9	3,275	1.19%
2024/09/05	10.1	289.51	0	0.00	289.50	10.1	3,206	0.31%
2024/09/04	1	302.00	1	299.50	299.50	0	3,183	0.00%
2024/09/03	1	328.00	4	333.00	319.50	-3	3,156	-0.10%
2024/09/02	0	0.00	1	316.00	316.00	-1	3,136	-0.03%
2024/08/30	1.4	324.50	0	0.00	323.50	1.4	3,144	0.04%
2024/08/29	2.4	324.05	1	323.50	323.50	1.4	3,202	0.04%
2024/08/22	1	309.00	1	308.50	303.50	0	3,184	0.00%
2024/08/20	0	0.00	10	304.50	301.50	-10	3,180	-0.31%
2024/08/16	10	301.50	0	0.00	300.50	10	3,185	0.31%
2024/08/12	1	289.50	1	287.50	289.50	0	3,151	0.00%
2024/08/09	0	288.00	0	0.00	285.00	0	3,153	0.00%
2024/08/07	1	273.50	4	285.38	288.00	-3	3,098	-0.10%
2024/08/06	0	0.00	1	277.00	262.00	-1	3,115	-0.03%
2024/08/02	3	315.00	0	0.00	307.50	3	3,059	0.10%
2024/07/29	1	316.06	0	0.00	308.00	1	3,078	0.03%
2024/07/23	0.1	340.00	0	0.00	340.50	0.1	3,013	0.00%
2024/07/22	0	0.00	2	354.00	341.50	-2	3,008	-0.07%
2024/07/19	12	370.00	7	373.57	365.00	5	2,959	0.17%
2024/07/18	1	382.50	1	370.50	370.50	0	2,944	0.00%
2024/07/16	2	390.25	1	385.00	385.00	1	2,939	0.03%
2024/07/10	3	395.17	1	399.50	390.50	2	2,928	0.07%
2024/07/09	0	0.00	5	397.70	398.00	-5	2,888	-0.17%
2024/07/08	3	385.16	1.1	382.18	380.00	1.9	2,847	0.07%
2024/07/05	5	396.50	16	397.03	394.50	-11	2,814	-0.39%
2024/07/04	0.1	407.50	6	400.42	402.00	-5.9	2,747	-0.21%
2024/07/03	3	387.67	5	389.40	388.50	-2	2,640	-0.08%
2024/07/02	1	383.00	3.1	384.38	381.00	-2.1	2,630	-0.08%
2024/07/01	2	383.50	0	0.00	383.00	2	2,626	0.08%
2024/06/28	0	0.00	2	392.00	386.50	-2	2,649	-0.08%
2024/06/27	1	388.00	0	0.00	381.50	1	2,652	0.04%
2024/06/26	3.1	387.97	1	385.50	385.00	2.1	2,660	0.08%
2024/06/25	5	371.00	7	376.64	391.50	-2	2,620	-0.08%
2024/06/24	1	387.50	1	383.50	383.50	0	2,560	0.00%
2024/06/21	1	389.48	1.1	386.27	386.00	-0.1	2,552	0.00%
2024/06/20	11.1	396.54	1	385.50	385.50	10.1	2,526	0.40%
2024/06/19	1	368.54	5.2	377.54	382.50	-4.2	2,408	-0.17%
2024/06/18	1.2	359.93	1	358.50	358.50	0.2	2,294	0.01%
2024/06/17	2	356.00	0	0.00	354.50	2	2,312	0.09%
2024/06/14	2.1	360.95	3	360.00	358.00	-0.9	2,328	-0.04%
2024/06/13	0.1	346.00	0	0.00	351.50	0.1	2,331	0.00%
2024/06/12	1	349.50	1	343.50	343.50	0	2,352	0.00%
2024/06/11	0	345.00	0	0.00	344.50	0	2,435	0.00%
2024/06/07	1	352.00	1	355.00	355.00	0	2,512	0.00%
2024/06/06	2	347.50	1	346.00	346.00	1	2,530	0.04%
2024/06/05	1	366.50	1	362.00	361.50	0	2,511	0.00%
2024/06/04	3	372.00	2	372.00	366.00	1	2,541	0.04%
2024/06/03	2	353.75	2	356.50	356.50	0	2,526	0.00%
2024/05/31	0	350.00	0	0.00	345.00	0	2,684	0.00%
2024/05/30	2	357.00	1	360.00	359.00	1	2,728	0.04%
2024/05/29	1	363.00	0	0.00	358.00	1	2,854	0.04%
2024/05/28	0	0.00	3	361.00	363.00	-3	2,975	-0.10%
2024/05/27	1	352.50	2	350.00	349.00	-1	3,004	-0.03%
2024/05/24	1	344.50	1	338.00	338.00	0	3,066	0.00%
2024/05/23	2	341.00	0	0.00	338.50	2	3,091	0.06%
2024/05/22	1	348.50	1	346.50	346.50	0	3,160	0.00%
2024/05/20	1	353.00	1	352.00	352.00	0	3,301	0.00%
2024/05/17	0	0.00	2	347.25	347.00	-2	3,349	-0.06%
2024/05/16	1	354.00	0	0.00	354.00	1	3,400	0.03%
2024/05/15	3	359.17	3.1	351.41	351.00	-0.1	3,443	0.00%
2024/05/14	2.1	349.91	2	352.27	354.00	0	3,520	0.00%
2024/05/13	1	345.00	1	347.00	346.50	0	3,562	0.00%
2024/05/10	1	343.47	1	342.50	342.50	0	3,599	0.00%
2024/05/09	0	354.00	1	352.50	349.50	-1	3,574	-0.03%
2024/05/08	2	367.50	3	365.50	366.00	-1	3,565	-0.03%
2024/05/07	1	372.97	0	0.00	366.50	1	3,619	0.03%
2024/05/06	3	388.17	3	385.17	380.50	0	3,673	0.00%
2024/05/03	1	381.50	0	0.00	373.50	1	3,668	0.03%
2024/05/02	1	380.00	1	373.50	373.50	0	3,706	0.00%
2024/04/30	1	377.00	1	380.00	380.00	0	3,802	0.00%
2024/04/29	1	379.50	1	373.00	373.00	0	3,844	0.00%
2024/04/26	2	364.75	2	371.00	371.00	0	3,896	0.00%
2024/04/25	2	358.50	1	355.50	354.00	1	3,937	0.03%
2024/04/24	1	361.00	1	364.50	365.50	0	4,013	0.00%
2024/04/22	0	0.00	1	349.00	345.00	-1	4,172	-0.02%
2024/04/19	2	375.25	2	365.25	360.50	0	4,317	0.00%
2024/04/18	1	385.00	0	0.00	383.00	1	4,479	0.02%
2024/04/17	1	380.50	1	383.00	383.00	0	4,559	0.00%
2024/04/16	7	384.14	1	389.50	384.00	6	4,578	0.13%
2024/04/12	1	389.50	1	388.00	388.00	0	4,622	0.00%
2024/04/11	1	401.50	0	0.00	395.00	1	4,776	0.02%
2024/04/10	1	398.50	5	398.10	398.50	-4	4,801	-0.08%
2024/04/09	1	395.00	0	0.00	395.00	1	4,875	0.02%
2024/04/03	1	408.00	1	415.50	412.00	0	4,898	0.00%
2024/04/02	1	408.00	1	408.00	408.00	0	4,923	0.00%
2024/04/01	3	409.33	1	408.00	408.00	2	4,955	0.04%
2024/03/29	1	397.50	3	399.50	401.50	-2	4,973	-0.04%
2024/03/27	2	393.50	0	0.00	392.00	2	5,034	0.04%
2024/03/26	2	399.25	1	394.00	394.00	1	5,043	0.02%
2024/03/25	2.1	408.91	2	405.00	405.00	0.1	5,038	0.00%
2024/03/22	2	411.50	3	406.83	405.00	-1	5,059	-0.02%
2024/03/21	2.1	402.86	3	403.83	405.50	-0.9	5,066	-0.02%
2024/03/20	1	397.50	1	395.00	395.00	0	5,142	0.00%
2024/03/19	2	407.47	5	405.70	402.50	-3	5,223	-0.06%
2024/03/18	2	408.50	2	407.00	407.00	0	5,232	0.00%
2024/03/15	4	409.00	4	406.00	406.00	0	5,327	0.00%
2024/03/14	4.1	413.95	4	404.50	404.50	0.1	5,365	0.00%
2024/03/13	8.1	412.29	1	412.00	405.00	7.1	5,337	0.13%
2024/03/12	6	442.42	5	432.80	431.50	1	5,314	0.02%
2024/03/11	4	438.00	4	443.00	443.00	0	5,379	0.00%
2024/03/08	5.1	441.92	5	431.60	431.00	0.1	5,373	0.00%
2024/03/07	6	444.50	7	440.36	435.00	-1	5,403	-0.02%
2024/03/06	7	467.07	3	466.83	450.00	4	5,385	0.07%
2024/03/05	4	484.00	4	490.00	490.00	0	5,289	0.00%
2024/03/04	6	495.33	10	496.95	491.50	-4	5,354	-0.07%
2024/03/01	6	473.42	15.1	475.58	477.50	-9.1	5,262	-0.17%
2024/02/29	8	448.88	9	447.33	455.00	-1	5,158	-0.02%
2024/02/27	5	449.90	5.1	440.07	438.00	-0.1	5,104	0.00%
2024/02/26	5	441.60	20	439.35	436.50	-15	5,085	-0.29%
2024/02/23	3	446.67	0	0.00	439.50	3	5,116	0.06%
2024/02/22	2	453.00	3	453.07	450.00	-1	5,122	-0.02%
2024/02/21	12	469.54	4	464.00	464.00	8	5,064	0.16%
2024/02/20	13	476.88	12	471.96	470.50	1	5,206	0.02%
2024/02/16	5.1	484.21	4	480.00	480.00	1.1	5,375	0.02%
2024/02/15	9	482.22	5	484.70	483.50	4	5,427	0.07%
2024/02/05	22.1	505.20	2.1	506.34	497.00	20.1	5,456	0.37%
2024/02/02	12	522.42	8	525.50	518.00	4	5,458	0.07%
2024/02/01	25	518.68	4	517.00	517.00	21	5,464	0.38%
2024/01/31	8	529.63	29	526.93	523.00	-21	5,549	-0.38%
2024/01/30	39	522.49	28	526.07	523.00	11	5,604	0.20%
2024/01/29	3	499.00	13.2	512.44	519.00	-10.2	5,712	-0.18%
2024/01/25	13.4	500.69	14	496.07	494.00	-0.7	6,221	-0.01%
2024/01/24	21.3	502.73	9.2	498.47	498.00	12.1	6,216	0.19%
2024/01/23	28	523.43	13	523.85	520.00	15	6,214	0.24%
2024/01/22	12	529.58	16.1	531.85	526.00	-4.1	6,250	-0.07%
2024/01/19	15.2	521.68	21	525.14	519.00	-5.8	6,245	-0.09%
2024/01/18	22	520.55	6	527.50	516.00	16	6,244	0.26%
2024/01/17	5.5	533.27	7	532.57	534.00	-1.5	6,280	-0.02%
2024/01/16	7	538.43	7	541.71	544.00	0	6,243	0.00%
2024/01/15	12.1	531.86	11	538.00	539.00	1.1	6,189	0.02%
2024/01/12	9	512.44	10	513.10	514.00	-1	6,097	-0.02%
2024/01/11	13	494.46	15	497.87	497.50	-2	5,954	-0.03%
2024/01/10	8	489.19	17	489.59	489.00	-9	5,980	-0.15%
2024/01/09	18	486.17	8	485.94	485.00	10	6,081	0.16%
2024/01/08	10	490.55	9	486.00	484.50	1	6,191	0.02%
2024/01/05	13	476.54	25	479.78	498.00	-12	6,207	-0.19%
2024/01/04	15	464.43	5	466.00	467.00	10	6,150	0.16%
2024/01/03	9	466.56	25	469.88	472.00	-16	6,226	-0.26%
2024/01/02	10	460.50	0	0.00	459.50	10	6,177	0.16%
2023/12/29	6	467.50	5	469.40	469.00	1	6,217	0.02%
2023/12/28	6	465.58	1	466.00	465.50	5	6,290	0.08%
2023/12/27	4	467.00	7.1	470.71	472.00	-3.1	6,397	-0.05%
2023/12/26	8	465.63	8	462.38	462.00	0	6,452	0.00%
2023/12/25	7	460.29	6	456.50	456.50	1	6,524	0.02%
2023/12/22	4	450.75	9	453.61	457.50	-5	6,603	-0.08%
2023/12/21	4	437.75	4	443.00	444.00	0	6,757	0.00%
2023/12/20	0	0.00	1	444.00	439.00	-1	6,967	-0.01%
2023/12/19	6	443.67	0	0.00	439.00	6	7,147	0.08%
2023/12/18	0	0.00	5	455.00	449.50	-5	7,374	-0.07%
2023/12/15	11	459.32	6	463.50	452.50	5	7,559	0.07%
2023/12/14	1.1	455.14	6	460.50	460.50	-5	7,734	-0.06%
2023/12/13	2	442.75	3	444.83	446.00	-1	7,865	-0.01%
2023/12/12	15	445.33	25	448.22	443.50	-10	8,084	-0.12%
2023/12/11	12	432.63	2	433.50	430.00	10	8,065	0.12%
2023/12/08	10	446.00	15	442.33	440.50	-5	8,053	-0.06%
2023/12/07	4	438.88	6	423.83	436.00	-2	8,039	-0.02%
2023/12/06	21	446.10	4	440.38	436.50	17	8,040	0.21%
2023/12/05	11	452.50	6	452.08	452.00	5	8,017	0.06%
2023/12/04	14	466.61	14	462.43	460.00	0	8,050	0.00%
2023/12/01	11	469.36	10	469.25	469.00	1	8,097	0.01%
2023/11/30	11	468.14	12	467.67	468.00	-1	8,371	-0.01%
2023/11/29	10	452.05	14.2	458.71	471.00	-4.2	8,353	-0.05%
2023/11/28	5	432.80	4	443.75	444.50	1	8,260	0.01%
2023/11/27	5	434.20	1	430.50	430.50	4	8,247	0.05%
2023/11/24	3	447.00	3	447.00	447.00	0	8,267	0.00%
2023/11/22	3	449.17	4	452.50	452.50	-1	8,260	-0.01%
2023/11/21	5	457.70	3	447.50	447.50	2	8,236	0.02%
2023/11/20	1	451.00	0	0.00	449.50	1	8,221	0.01%
2023/11/17	13	450.35	12	453.29	456.00	1	8,215	0.01%
2023/11/16	1	445.00	1	439.50	435.00	0	8,146	0.00%
2023/11/15	27.2	449.21	27	438.39	444.00	0.2	8,111	0.00%
2023/11/14	8	423.56	9	430.56	432.50	-1	7,988	-0.01%
2023/11/13	12	421.79	12	422.79	422.00	0	7,990	0.00%
2023/11/10	11	408.32	11	405.59	409.50	0	7,913	0.00%
2023/11/09	8	412.75	9	410.89	410.00	-1	7,901	-0.01%
2023/11/08	12	414.17	10	415.35	411.00	2	7,892	0.03%
2023/11/07	5	419.80	6	416.33	420.00	-1	7,807	-0.01%
2023/11/06	10	412.60	9	405.11	416.00	1	7,822	0.01%
2023/11/03	23	403.63	22	405.18	410.00	1	7,733	0.01%
2023/11/02	12	387.33	26.2	385.74	397.50	-14.2	7,425	-0.19%
2023/11/01	3	361.50	9	362.11	361.50	-6	7,250	-0.08%
2023/10/31	14	364.14	4	372.00	357.00	10	7,338	0.14%
2023/10/30	9	373.00	23	368.61	375.50	-14	7,436	-0.19%
2023/10/27	11	361.64	1	365.50	361.50	10	7,542	0.13%
2023/10/26	6	373.83	4	369.00	368.00	2	7,878	0.03%
2023/10/25	10	382.10	16	384.22	382.50	-6	8,188	-0.07%
2023/10/24	14	365.61	22	367.82	368.50	-8	8,301	-0.10%
2023/10/23	11.2	367.88	6	368.17	366.00	5.2	8,311	0.06%
2023/10/20	28	371.57	21	372.88	377.50	7	8,316	0.08%
2023/10/19	14	371.32	18	373.28	374.50	-4	8,260	-0.05%
2023/10/18	8	372.19	3	375.17	370.00	5	8,229	0.06%
2023/10/17	3	381.50	12	382.33	383.00	-9	8,177	-0.11%
2023/10/16	28	374.79	22.1	371.60	372.50	6	8,093	0.07%
2023/10/13	7.1	387.86	6	389.92	390.00	1.1	7,975	0.01%
2023/10/12	6	378.25	11	383.05	389.50	-5	7,929	-0.06%
2023/10/11	33	378.30	26	376.75	372.00	7	7,905	0.09%
2023/10/06	10	382.75	10	380.25	379.00	0	7,881	0.00%
2023/10/05	20	385.50	20	385.13	383.50	0	7,902	0.00%
2023/10/04	23	379.98	22	383.64	386.00	1	7,885	0.01%
2023/10/03	31	394.10	26	387.46	387.50	5	7,826	0.06%
2023/10/02	10	391.50	16	395.25	396.00	-6	7,716	-0.08%
2023/09/28	23	385.98	20	382.83	383.00	3	7,663	0.04%
2023/09/27	19	387.05	24	386.81	392.00	-5	7,630	-0.07%
2023/09/26	24	390.25	16	385.00	385.50	8	7,582	0.11%
2023/09/25	14	389.86	15.1	394.20	395.50	-1.1	7,406	-0.01%
2023/09/22	12	376.96	12	380.79	386.00	0	7,204	0.00%
2023/09/21	23	377.00	35	379.65	382.00	-12	7,053	-0.17%
2023/09/20	10	371.10	20.2	373.12	373.50	-10.2	6,807	-0.15%
2023/09/19	31.1	366.98	22.1	368.51	360.50	9	6,628	0.14%
2023/09/18	13	369.73	17.2	372.82	371.50	-4.2	6,398	-0.07%
2023/09/15	14	356.21	22	360.30	363.00	-8	6,188	-0.13%
2023/09/14	11	340.73	11	347.95	348.00	0	5,976	0.00%
2023/09/13	12.1	332.25	18	330.14	331.50	-5.9	5,888	-0.10%
2023/09/12	6	327.75	6	329.00	327.00	0	5,869	0.00%
2023/09/11	9	327.00	5	332.90	325.50	4	5,939	0.07%
2023/09/08	4	346.50	2	339.00	339.00	2	5,925	0.03%
2023/09/07	4	353.00	6	350.83	350.00	-2	5,965	-0.03%
2023/09/06	11	353.41	11	358.64	351.50	0	5,970	0.00%
2023/09/05	19.4	361.69	8	363.81	354.00	11.4	5,888	0.19%
2023/09/04	0	0.00	5	353.00	353.00	-5	5,656	-0.09%
2023/09/01	11	331.68	6	324.92	321.00	5	5,696	0.09%
2023/08/31	4	332.50	3	328.00	328.00	1	5,764	0.02%
2023/08/30	8	329.00	8	331.13	330.50	0	5,788	0.00%
2023/08/29	5	319.00	5	321.30	321.50	0	5,893	0.00%
2023/08/28	3	321.83	4	321.50	321.00	-1	6,021	-0.02%
2023/08/25	6	324.83	7	330.86	327.00	-1	6,389	-0.02%
2023/08/24	3	339.00	2	330.25	328.50	1	6,525	0.02%
2023/08/23	10	324.00	10	327.60	332.00	0	6,597	0.00%
2023/08/22	6	331.92	13	333.15	329.00	-7	6,661	-0.11%
2023/08/21	3	319.50	3	322.00	322.00	0	6,737	0.00%
2023/08/18	18	322.65	13	317.62	315.50	5	6,747	0.07%
2023/08/17	12	332.54	18	333.31	334.00	-6	6,739	-0.09%
2023/08/16	5	317.30	16	321.13	321.00	-11	6,719	-0.16%
2023/08/15	11	321.55	8	317.63	317.50	3	6,849	0.04%
2023/08/14	10	318.75	10.1	312.56	314.50	-0.1	6,979	0.00%
2023/08/11	5	329.20	7	326.57	325.50	-2	6,961	-0.03%
2023/08/10	23	329.65	19	328.03	327.00	4	6,969	0.06%
2023/08/09	6	355.67	4	344.38	345.00	2	6,893	0.03%
2023/08/08	7	353.57	7	354.43	351.00	0	6,853	0.00%
2023/08/07	7.1	346.87	8	354.50	356.00	-0.9	6,835	-0.01%
2023/08/04	10	347.20	14	343.00	343.00	-4	6,781	-0.06%
2023/08/02	42	366.81	18.1	356.62	348.00	23.9	6,690	0.36%
2023/08/01	22	385.86	21	382.64	386.50	1	6,568	0.02%
2023/07/31	18	385.86	23	386.41	381.50	-5	6,503	-0.08%
2023/07/28	8.1	360.10	8	375.38	379.50	0.1	6,140	0.00%
2023/07/27	12	334.63	15	339.83	345.00	-3	5,791	-0.05%
2023/07/26	10	312.30	9	312.50	314.00	1	5,613	0.02%
2023/07/25	5	307.00	9	311.06	310.50	-4	5,615	-0.07%
2023/07/24	10	302.65	8	300.19	300.00	2	5,623	0.04%
2023/07/21	5	296.50	5	306.80	307.50	0	5,689	0.00%
2023/07/20	9	313.33	5	306.00	305.50	4	5,775	0.07%
2023/07/19	7	316.36	13	317.54	316.50	-6	5,780	-0.10%
2023/07/18	5	310.70	7	311.36	308.50	-2	5,807	-0.03%
2023/07/17	11	312.32	11	316.64	316.50	0	5,838	0.00%
2023/07/14	24	317.15	16	315.19	315.00	8	5,845	0.14%
2023/07/13	12	325.54	28.1	324.63	324.50	-16.1	5,826	-0.28%
2023/07/12	10	324.75	11	315.45	316.00	-1	5,775	-0.02%
2023/07/11	16	326.63	6	319.75	320.50	10	5,785	0.17%
2023/07/10	7	318.14	7	321.00	321.00	0	5,805	0.00%
2023/07/07	10	309.00	11	308.95	310.00	-1	5,846	-0.02%
2023/07/06	7	321.50	7	317.00	315.00	0	5,865	0.00%
2023/07/05	17	317.76	8	318.75	323.50	9	5,874	0.15%
2023/07/04	9	311.17	9	315.83	316.00	0	5,886	0.00%
2023/06/30	5	303.50	5	302.00	304.00	0	5,996	0.00%
2023/06/29	13	297.12	16	298.31	300.00	-3	6,035	-0.05%
2023/06/28	2	292.75	0	0.00	291.00	2	6,079	0.03%
2023/06/27	3	298.50	8	291.69	292.50	-5	6,179	-0.08%
2023/06/26	6	303.58	8	297.25	296.50	-2	6,191	-0.03%
2023/06/21	1	312.50	0	0.00	311.50	1	6,270	0.02%
2023/06/20	5	330.50	6	323.17	322.50	-1	6,406	-0.02%
2023/06/19	9	332.94	7	333.07	332.50	2	6,509	0.03%
2023/06/16	4	337.50	1	341.50	331.50	3	6,804	0.04%
2023/06/15	6	340.25	5.1	337.57	337.50	0.9	7,098	0.01%
2023/06/14	5	335.00	6.1	332.23	332.00	-1.1	7,290	-0.02%
2023/06/13	10	342.25	7	337.21	337.00	3	7,439	0.04%
2023/06/12	6	332.33	7	332.36	333.00	-1	7,583	-0.01%
2023/06/09	7	331.00	6	325.42	325.50	1	7,642	0.01%
2023/06/08	10	323.25	10	329.85	323.50	0	7,780	0.00%
2023/06/07	7	343.36	8	340.13	339.00	-1	7,849	-0.01%
2023/06/06	12	337.33	13	335.69	337.00	-1	8,050	-0.01%
2023/06/05	1	333.00	0	0.00	328.50	1	8,003	0.01%
2023/06/02	4	354.00	4	336.00	336.00	0	8,006	0.00%
2023/06/01	8	343.81	7	348.07	348.50	1	7,925	0.01%
2023/05/31	19	349.32	17.5	349.41	340.00	1.5	8,057	0.02%
2023/05/30	8	334.31	11.1	332.40	332.00	-3.1	7,784	-0.04%
2023/05/29	12	324.67	12	327.58	328.50	0	7,820	0.00%
2023/05/26	8	324.44	8	312.06	310.50	0	7,933	0.00%
2023/05/25	11	328.91	5.2	317.80	317.50	5.8	8,093	0.07%
2023/05/24	3	308.00	4	309.50	314.50	-1	8,079	-0.01%
2023/05/23	4	309.00	3	310.00	310.00	1	8,320	0.01%
2023/05/22	6	310.50	5	304.50	304.50	1	8,621	0.01%
2023/05/19	13	311.12	14	311.50	311.50	-1	8,783	-0.01%
2023/05/18	11	294.91	11	301.59	304.50	0	8,778	0.00%
2023/05/17	2	281.50	2	284.00	284.00	0	8,712	0.00%
2023/05/16	5	283.50	7	280.57	280.00	-2	8,767	-0.02%
2023/05/12	3	283.00	3	286.00	286.00	0	8,969	0.00%
2023/05/11	4	283.25	3	281.67	278.00	1	9,121	0.01%
2023/05/08	6	288.75	6	283.17	283.00	0	9,412	0.00%
2023/05/05	5	289.30	4	283.00	283.00	1	9,555	0.01%
2023/05/03	3	281.17	2	275.50	275.50	1	9,693	0.01%
2023/05/02	3	285.00	3	283.50	283.50	0	9,732	0.00%
2023/04/28	5	279.60	5	279.50	279.50	0	9,742	0.00%
2023/04/27	7	273.29	5	274.40	273.50	2	9,691	0.02%
2023/04/26	12	270.88	13	268.69	271.50	-1	9,643	-0.01%
2023/04/25	5	271.40	9	276.67	272.00	-4	9,564	-0.04%
2023/04/24	6	292.25	7	291.14	290.50	-1	9,456	-0.01%
2023/04/21	13	293.19	13	294.73	291.00	0	9,423	0.00%
2023/04/20	5	306.40	5	301.10	301.00	0	9,374	0.00%
2023/04/19	5	311.60	4	303.50	303.50	1	9,346	0.01%
2023/04/18	4	321.25	3	313.67	311.50	1	9,321	0.01%
2023/04/17	2	313.00	15	311.03	315.00	-13	9,266	-0.14%
2023/04/14	3	310.00	3	316.00	313.00	0	9,239	0.00%
2023/04/13	4	315.75	3	315.67	311.00	1	9,183	0.01%
2023/04/12	3	321.50	3	326.33	325.50	0	9,112	0.00%
2023/04/11	4	323.50	4	321.38	320.00	0	9,043	0.00%
2023/04/10	3	330.67	4	326.13	326.00	-1	9,013	-0.01%
2023/04/07	3	327.00	5	326.30	324.50	-2	8,947	-0.02%
2023/04/06	6	320.42	5	321.50	323.00	1	8,877	0.01%
2023/03/31	14	320.07	10	322.90	324.00	4	8,813	0.05%
2023/03/30	5	316.80	5	310.50	310.50	0	8,695	0.00%
2023/03/29	11.1	310.68	10.1	309.84	306.00	1.1	8,645	0.01%
2023/03/28	5	321.80	6	324.00	315.00	-1	8,601	-0.01%
2023/03/27	4	325.25	6	320.50	316.50	-2	8,485	-0.02%
2023/03/24	5.1	337.37	3	331.83	325.50	2.1	8,469	0.02%
2023/03/23	4	328.38	6	330.17	334.50	-2	8,363	-0.02%
2023/03/22	2	325.25	4	327.88	323.50	-2	8,242	-0.02%
2023/03/21	15	326.13	21	325.69	325.00	-6	8,118	-0.07%
2023/03/20	28	319.86	29	319.69	324.50	-1	7,812	-0.01%
2023/03/17	24.1	304.96	21	305.74	303.50	3.1	7,499	0.04%
2023/03/16	13	294.81	13	294.92	296.00	0	7,232	0.00%
2023/03/15	18	301.33	11	301.45	295.00	7	7,106	0.10%
2023/03/14	6	294.58	8	291.44	289.00	-2	6,909	-0.03%
2023/03/13	8	290.94	7.2	293.08	297.00	0.9	6,875	0.01%
2023/03/10	9	291.78	9	293.50	291.50	0	6,741	0.00%
2023/03/09	25	295.50	24	297.42	295.00	1	6,660	0.02%
2023/03/08	4	282.25	4	284.75	283.50	0	6,405	0.00%
2023/03/07	4	282.75	3	281.50	281.50	1	6,414	0.02%
2023/03/06	0	0.00	1	290.00	280.50	-1	6,421	-0.02%
2023/03/03	13	283.85	18	281.08	283.00	-5	6,468	-0.08%
2023/03/02	6	291.67	4	288.88	287.00	2	6,412	0.03%
2023/03/01	14	291.11	9	290.00	290.00	5	6,335	0.08%
2023/02/24	8	285.68	10	287.75	283.00	-2	6,277	-0.03%
2023/02/23	15	284.07	19	282.13	289.50	-4	6,234	-0.06%
2023/02/22	4	268.38	2.1	265.12	266.50	1.9	6,186	0.03%
2023/02/21	21.1	284.73	15	280.60	281.50	6.1	6,136	0.10%
2023/02/20	15	273.14	17	274.24	280.00	-2	6,047	-0.03%
2023/02/17	3	257.83	2	259.25	260.00	1	5,796	0.02%
2023/02/16	2	249.75	5	249.20	252.00	-3	5,679	-0.05%
2023/02/15	11	240.00	11	234.73	235.50	0	5,670	0.00%
2023/02/14	1	248.00	0	0.00	246.00	1	5,652	0.02%
2023/02/13	5	249.90	2	252.00	244.00	3	5,834	0.05%
2023/02/10	1	250.00	0	0.00	247.00	1	5,986	0.02%
2023/02/09	4.2	265.86	4	265.50	262.00	0.2	5,936	0.00%
2023/02/08	2	258.50	2	262.00	268.00	0	5,802	0.00%
2023/02/07	2	248.50	3	246.83	244.00	-1	5,686	-0.02%
2023/02/06	1	244.00	3	244.17	245.50	-2	5,694	-0.04%
2023/02/03	2	245.25	1	249.00	247.50	1	5,663	0.02%
2023/02/02	7	228.36	5	229.80	233.50	2	5,633	0.04%
2023/01/30	1	199.50	1	200.50	201.50	0	5,428	0.00%
2023/01/11	2	192.50	2	190.00	190.00	0	5,572	0.00%
2023/01/10	4	188.88	5	188.40	188.00	-1	5,560	-0.02%
2023/01/09	5	187.80	5	186.50	186.50	0	5,541	0.00%
2023/01/06	2	180.00	2	181.25	182.00	0	5,521	0.00%
2023/01/05	0	0.00	4	176.50	175.00	-4	5,521	-0.07%
2022/12/30	0	0.00	4	165.00	165.00	-4	5,557	-0.07%
2022/12/28	2	167.50	2	166.50	166.50	0	5,593	0.00%
2022/12/26	0	0.00	1	168.50	170.50	-1	5,650	-0.02%
2022/12/23	1	166.50	2	169.75	170.00	-1	5,678	-0.02%
2022/12/22	10	173.00	8	170.50	170.00	2	5,695	0.04%
2022/12/21	0	0.00	3	171.50	172.00	-3	5,733	-0.05%
2022/12/20	16	177.97	3	172.00	172.00	13	5,756	0.23%
2022/12/16	0	0.00	4	179.00	181.00	-4	5,766	-0.07%
2022/12/13	5	186.60	2	183.50	184.50	3	5,696	0.05%
2022/12/12	1	186.00	1	183.50	186.00	0	5,677	0.00%
2022/12/06	3	197.67	2	200.00	195.50	1	5,611	0.02%
2022/12/05	6	211.17	5	208.90	207.00	1	5,568	0.02%
2022/12/02	4	209.38	4	207.75	209.00	0	5,496	0.00%
2022/12/01	1	208.00	1	206.00	206.50	0	5,505	0.00%
2022/11/30	3	203.00	3	199.50	198.00	0	5,487	0.00%
2022/11/29	4	200.00	4.1	199.72	199.00	-0.1	5,520	0.00%
2022/11/28	4	207.00	5	202.60	202.00	-1	5,519	-0.02%
2022/11/25	7	209.14	10	209.15	207.50	-3	5,661	-0.05%
2022/11/24	9	212.11	6	212.83	213.50	3	5,546	0.05%
2022/11/23	2	200.00	2	199.00	199.00	0	5,324	0.00%
2022/11/22	6	199.58	5	201.80	197.00	1	5,282	0.02%
2022/11/21	4	206.50	5	207.80	207.00	-1	5,187	-0.02%
2022/11/18	15.1	197.44	24	196.21	203.00	-8.9	5,054	-0.18%
2022/11/17	3	190.17	2	191.00	191.00	1	4,838	0.02%
2022/11/16	2	180.00	3	186.50	192.50	-1	4,733	-0.02%
2022/11/15	2	180.50	4	179.25	180.50	-2	4,545	-0.04%
2022/11/14	2	181.25	0	0.00	179.50	2	4,463	0.04%
2022/11/11	1	179.50	0	0.00	175.50	1	4,397	0.02%
2022/11/09	19	177.08	14	177.25	177.00	5	4,222	0.12%
2022/11/08	6	173.67	4	176.75	169.00	2	4,037	0.05%
2022/11/07	1	156.00	2	162.50	164.50	-1	3,854	-0.03%
2022/11/04	5	161.50	7	158.00	158.00	-2	3,799	-0.05%
2022/11/03	6	155.08	6	158.67	159.00	0	3,761	0.00%
2022/11/02	10	155.55	6	154.92	155.50	4	3,700	0.11%
2022/11/01	2	150.00	2	153.00	153.00	0	3,633	0.00%
2022/10/31	8	146.19	9	150.67	151.00	-1	3,568	-0.03%
2022/10/28	7	143.14	8	143.50	139.00	-1	3,427	-0.03%
2022/10/27	3	141.50	12	143.67	147.00	-9	3,392	-0.27%
2022/10/26	1	139.50	0	0.00	137.50	1	3,406	0.03%
2022/10/25	11	143.68	0	0.00	140.00	11	3,459	0.32%
2022/10/24	1	153.50	6	155.92	150.50	-5	3,371	-0.15%
2022/10/21	0	0.00	15	148.00	146.00	-15	3,305	-0.45%
2022/10/20	0	0.00	4	148.00	153.00	-4	3,310	-0.12%
2022/10/19	7	155.21	3	148.50	148.50	4	3,323	0.12%
2022/10/18	5	151.70	3	152.00	152.50	2	3,327	0.06%
2022/10/17	2	145.50	2	148.00	149.00	0	3,405	0.00%
2022/10/14	5	145.50	7	146.93	147.50	-2	3,471	-0.06%
2022/10/13	8	139.75	8	141.44	137.50	0	3,573	0.00%
2022/10/12	4	142.13	20	145.13	145.50	-16	3,562	-0.45%
2022/10/11	4	148.38	4	147.88	146.00	0	3,607	0.00%
2022/10/06	10	162.30	7	160.79	161.00	3	3,655	0.08%
2022/10/05	27	161.61	12	157.71	158.50	15	3,665	0.41%
2022/10/04	6	159.33	9	158.83	158.50	-3	3,686	-0.08%
2022/10/03	8	154.06	5	153.00	153.00	3	3,673	0.08%
2022/09/30	8	145.50	8	149.81	153.00	0	3,686	0.00%
2022/09/29	4	150.25	3	147.00	147.00	1	3,690	0.03%
2022/09/28	9	148.50	10	148.95	146.00	-1	3,721	-0.03%
2022/09/27	3	153.00	3	154.33	155.00	0	3,758	0.00%
2022/09/26	5	151.70	4	154.00	149.00	1	3,792	0.03%
2022/09/23	5	167.10	5.2	162.98	161.50	-0.2	3,850	-0.01%
2022/09/22	2	166.00	2	166.50	166.50	0	3,904	0.00%
2022/09/21	2	169.50	2	168.50	168.50	0	3,906	0.00%
2022/09/20	3	173.00	3	169.00	169.00	0	3,926	0.00%
2022/09/19	3	171.50	3	168.50	168.50	0	3,966	0.00%
2022/09/16	2	176.50	3	170.50	170.50	-1	3,991	-0.03%
2022/09/15	5	176.50	9	176.56	175.50	-4	4,028	-0.10%
2022/09/14	8	169.69	3	174.50	174.50	5	4,052	0.12%
2022/09/13	8	177.81	15	176.70	176.50	-7	4,056	-0.17%
2022/09/12	2	176.50	2	175.00	175.00	0	4,086	0.00%
2022/09/08	2	173.00	6	171.50	172.50	-4	4,101	-0.10%
2022/09/07	6	172.50	2	171.00	171.00	4	4,104	0.10%
2022/09/06	8	184.63	21	187.50	178.50	-13	4,071	-0.32%
2022/09/05	5	190.60	22	190.07	190.00	-17	4,054	-0.42%
2022/09/02	9	205.06	6	201.00	201.00	3	4,027	0.07%
2022/09/01	14	211.68	4	205.51	205.50	10	3,975	0.25%
2022/08/31	2	196.00	2	199.50	204.00	0	3,791	0.00%
2022/08/30	2	197.00	2	196.50	196.50	0	3,878	0.00%
2022/08/26	11	213.86	2	205.00	205.00	9	3,956	0.23%
2022/08/25	2	204.50	2	213.99	208.00	0	4,060	0.00%
2022/08/24	2	200.98	2	198.50	198.50	0	4,090	0.00%
2022/08/23	0	0.00	1	200.50	200.50	-1	4,129	-0.02%
2022/08/19	5	211.00	0	0.00	206.00	5	4,237	0.12%
2022/08/18	7	204.79	2	209.00	209.00	5	4,252	0.12%
2022/08/16	7	207.50	2	205.00	205.00	5	4,264	0.12%
2022/08/15	5	207.00	1	206.50	210.00	4	4,273	0.09%
2022/08/12	3	193.50	3	200.33	200.00	0	4,316	0.00%
2022/08/11	4	190.00	4	190.00	190.00	0	4,317	0.00%
2022/08/10	3	187.00	2	183.00	183.00	1	4,331	0.02%
2022/08/09	5	190.20	4	188.50	190.50	1	4,396	0.02%
2022/08/08	0	0.00	2	190.00	189.50	-2	4,566	-0.04%
2022/08/05	3	194.50	0	0.00	193.00	3	4,787	0.06%
2022/08/04	5	187.00	5	187.80	191.50	0	4,911	0.00%
2022/08/03	3	187.33	3	192.00	189.00	0	4,892	0.00%
2022/08/02	9	194.17	17	191.32	190.50	-8	4,873	-0.16%
2022/08/01	5	206.50	5.2	204.13	204.00	-0.2	4,837	0.00%
2022/07/29	1	203.50	1	201.00	201.00	0	4,791	0.00%
2022/07/28	7.1	198.72	5	200.60	198.00	2.1	4,824	0.04%
2022/07/27	1.1	200.32	1	202.00	202.00	0.1	4,829	0.00%
2022/07/26	2.1	202.46	0	0.00	199.50	2.1	4,878	0.04%
2022/07/25	2	212.00	0	0.00	210.50	2	4,856	0.04%
2022/07/22	4	212.25	4	213.00	213.00	0	4,860	0.00%
2022/07/21	3	216.00	3	218.67	219.00	0	4,805	0.00%
2022/07/20	5	213.40	5	218.30	212.50	0	4,748	0.00%
2022/07/19	2	206.50	2	202.50	203.00	0	4,654	0.00%
2022/07/18	3	210.67	2	209.50	207.50	1	4,662	0.02%
2022/07/15	3	201.50	3	204.83	206.00	0	4,587	0.00%
2022/07/14	3	198.00	5	196.40	201.50	-2	4,559	-0.04%
2022/07/12	1	191.00	1	191.00	191.00	0	4,551	0.00%
2022/07/11	3	199.00	3	197.17	200.50	0	4,544	0.00%
2022/07/08	5	203.90	5	201.40	202.50	0	4,523	0.00%
2022/07/07	6	196.92	5	196.20	199.00	1	4,484	0.02%
2022/07/06	4	191.00	5	198.80	190.50	-1	4,453	-0.02%
2022/07/05	12	194.00	11	197.23	198.00	1	4,428	0.02%
2022/07/04	3	198.17	3	198.67	198.00	0	4,358	0.00%
2022/07/01	12	201.67	5	207.40	192.50	7	4,302	0.16%
2022/06/30	4	211.75	4	215.63	209.00	0	4,206	0.00%
2022/06/29	3	225.00	3	225.00	227.00	0	4,161	0.00%
2022/06/28	3	228.17	4	225.13	227.00	-1	4,153	-0.02%
2022/06/27	4	233.50	3	233.50	232.50	1	4,141	0.02%
2022/06/24	9	223.67	4	223.38	221.00	5	4,098	0.12%
2022/06/23	3	220.83	2	226.00	219.50	1	4,074	0.02%
2022/06/22	7	222.64	8	226.81	216.50	-1	4,037	-0.02%
2022/06/21	6	233.17	3	233.17	233.00	3	3,991	0.08%
2022/06/20	8	240.38	5	242.70	235.00	3	4,000	0.07%
2022/06/17	3	256.33	3	255.50	255.50	0	3,966	0.00%
2022/06/16	1	273.50	1	266.50	257.00	0	3,957	0.00%
2022/06/15	2	275.50	2	269.50	269.50	0	3,963	0.00%
2022/06/14	2	269.25	3	275.17	271.50	-1	3,996	-0.03%
2022/06/13	5	279.30	0	0.00	274.00	5	4,007	0.12%
2022/06/10	6	297.67	6	296.92	296.50	0	4,041	0.00%
2022/06/09	4	307.13	5	302.10	302.00	-1	4,034	-0.02%
2022/06/08	15	310.33	8	310.25	307.00	7	4,028	0.17%
2022/06/07	9	299.22	4	302.00	302.00	5	3,963	0.13%
2022/06/06	2	300.75	2	297.50	297.50	0	3,947	0.00%
2022/06/02	6	313.33	3	302.00	303.50	3	3,947	0.08%
2022/06/01	3	303.83	3.3	316.05	321.50	-0.3	3,855	-0.01%
2022/05/31	3	288.33	3	290.83	292.50	0	3,784	0.00%
2022/05/30	4	289.88	3	288.83	291.50	1	3,790	0.03%
2022/05/27	2	276.75	4	280.25	278.50	-2	3,785	-0.05%
2022/05/26	3	275.67	3	273.33	270.00	0	3,826	0.00%
2022/05/25	2	269.50	2	266.75	273.00	0	3,845	0.00%
2022/05/24	3	275.83	5	272.90	264.50	-2	3,919	-0.05%
2022/05/23	2	279.75	2	281.98	277.50	0	3,885	0.00%
2022/05/20	3	282.17	2	282.00	278.50	1	3,894	0.03%
2022/05/19	2	272.75	2	274.25	276.00	0	3,797	0.00%
2022/05/18	2	277.50	0	0.00	270.00	2	3,717	0.05%
2022/05/17	3	271.17	6	271.00	274.50	-3	3,696	-0.08%
2022/05/16	5	286.70	0	0.00	265.50	5	3,666	0.14%
2022/05/13	7	282.64	6	282.50	284.00	1	3,560	0.03%
2022/05/12	1	280.50	3	275.67	283.00	-2	3,363	-0.06%
2022/05/11	1	252.00	1	257.50	257.50	0	3,242	0.00%
2022/05/10	0	0.00	1	247.50	250.00	-1	3,270	-0.03%
2022/05/09	2	245.25	1	241.00	241.00	1	3,308	0.03%
2022/05/06	0	0.00	2	244.00	244.00	-2	3,311	-0.06%
2022/05/05	8	262.56	8	266.63	261.00	0	3,316	0.00%
2022/05/04	3	261.33	3	255.00	256.00	0	3,295	0.00%
2022/05/03	10	264.25	3	264.50	264.50	7	3,295	0.21%
2022/04/29	5	255.70	2	251.00	251.00	3	3,295	0.09%
2022/04/28	2	247.00	2	247.00	247.00	0	3,425	0.00%
2022/04/27	3	237.33	2	243.00	242.00	1	3,497	0.03%
2022/04/26	0	0.00	2.3	247.33	247.50	-2.3	3,488	-0.07%
2022/04/21	4	279.25	4	277.00	279.00	0	3,597	0.00%
2022/04/11	0	0.00	1.2	294.20	285.50	-1.2	3,670	-0.03%
2022/04/08	0	308.50	0	0.00	307.50	0	3,647	0.00%
2022/04/07	2	321.00	2	310.00	306.00	0	3,643	0.00%
2022/04/06	1	313.50	0	0.00	319.00	1	3,636	0.03%
2022/04/01	2	316.00	2	318.00	321.00	0	3,713	0.00%
2022/03/28	0	0.00	1	315.00	319.50	-1	3,812	-0.03%
2022/03/25	0	0.00	1	330.00	330.00	-1	3,875	-0.03%
2022/03/23	3	347.33	2	335.00	335.00	1	3,921	0.03%
2022/03/21	2	337.75	1	334.00	334.00	1	3,934	0.03%
2022/03/18	0	0.00	2	322.50	331.50	-2	3,965	-0.05%
2022/03/17	3	338.00	4	335.00	335.00	-1	3,950	-0.03%
2022/03/16	4	318.38	4	314.00	315.00	0	3,908	0.00%
2022/03/15	0.3	308.50	1	311.00	304.00	-0.7	3,868	-0.02%
2022/03/14	1.5	334.67	1	333.00	333.00	0.5	3,819	0.01%
2022/03/11	2	340.00	1	337.00	337.00	1	3,851	0.03%
2022/03/10	3	350.33	3	347.33	348.00	0	3,898	0.00%
2022/03/09	3	338.67	3	337.50	335.00	0	3,975	0.00%
2022/03/08	1.1	347.82	0	0.00	338.00	1.1	3,974	0.03%
2022/03/07	3	349.17	2	348.50	345.50	1	3,956	0.03%
2022/03/04	1	370.00	4	373.38	372.50	-3	3,946	-0.08%
2022/03/03	1	385.00	0	0.00	374.50	1	4,001	0.02%
2022/03/02	3	377.85	7	375.57	377.00	-4	4,005	-0.10%
2022/03/01	3	383.17	4.2	386.19	392.00	-1.2	4,088	-0.03%
2022/02/25	5	362.00	5	358.80	362.00	0	4,024	0.00%
2022/02/24	5.3	355.28	4	354.63	343.50	1.3	4,005	0.03%
2022/02/23	2	380.00	2	379.25	377.00	0	3,949	0.00%
2022/02/22	7.1	380.56	3	377.67	376.00	4.1	3,991	0.10%
2022/02/21	1	393.50	5	391.80	397.00	-4	3,977	-0.10%
2022/02/18	1	387.00	1	390.50	392.00	0	4,015	0.00%
2022/02/17	1	404.00	1	390.00	390.00	0	4,078	0.00%
2022/02/16	22	403.48	1	401.50	401.50	21	4,137	0.51%
2022/02/15	1	388.01	2	398.20	395.00	-1	4,200	-0.02%
2022/02/14	0	376.67	0	0.00	377.50	0	4,226	0.00%
2022/02/11	2	390.56	0	0.00	391.00	2	4,311	0.05%
2022/02/10	3	406.83	2	400.75	396.50	1	4,501	0.02%
2022/02/09	2.1	410.38	3	410.00	410.00	-0.9	4,517	-0.02%
2022/02/08	3	401.35	3	401.00	400.50	0	4,537	0.00%
2022/02/07	1	391.51	1	399.50	394.00	0	4,614	0.00%
2022/01/26	0	0.00	1	396.50	395.00	-1	4,811	-0.02%
2022/01/25	3	404.51	0	0.00	396.00	3	4,972	0.06%
2022/01/24	2	408.50	2	408.25	410.00	0	5,086	0.00%
2022/01/21	3.1	425.66	0	0.00	405.00	3.1	5,152	0.06%
2022/01/20	3	442.83	3	445.67	445.00	0	5,258	0.00%
2022/01/19	2	428.75	1	431.00	428.00	1	5,345	0.02%
2022/01/18	3	433.50	2	441.10	435.50	1	5,508	0.02%
2022/01/17	3	415.67	4	415.00	414.50	-1	5,637	-0.02%
2022/01/14	1	411.00	3	414.00	411.50	-2	5,954	-0.03%
2022/01/13	1	424.51	2	424.00	422.00	-1	6,140	-0.02%
2022/01/12	1	426.98	1	433.00	433.00	0	6,196	0.00%
2022/01/11	1	437.45	6	438.17	430.00	-5	6,247	-0.08%
2022/01/10	1	438.04	1	444.00	445.00	0	6,396	0.00%
2022/01/07	0	440.75	4	447.00	436.00	-4	6,406	-0.06%
2022/01/06	2	454.79	1.1	450.27	455.00	0.9	6,392	0.01%
2022/01/05	0	479.17	0	0.00	476.00	0	6,362	0.00%
2022/01/04	0	484.00	0	0.00	481.50	0	6,387	0.00%
2022/01/03	0	492.50	0	0.00	483.00	0	6,446	0.00%
2021/12/29	0	503.50	0	0.00	501.00	0	6,522	0.00%
2021/12/28	2	515.50	1	501.00	502.00	1	6,586	0.02%
2021/12/27	1	501.00	1	498.50	500.00	0	6,527	0.00%
2021/12/24	2	497.75	4	496.25	496.00	-2	6,566	-0.03%
2021/12/23	3	504.00	3	498.83	499.00	0	6,585	0.00%
2021/12/22	1	501.89	0	0.00	487.00	1	6,636	0.02%
2021/12/21	2	482.23	3	490.17	490.50	-1	6,667	-0.01%
2021/12/20	3	471.18	0	0.00	471.00	3	6,630	0.05%
2021/12/17	10	481.15	2	483.00	480.50	8	6,627	0.12%
2021/12/16	2	500.49	1	503.00	496.00	1	6,603	0.02%
2021/12/15	1	487.81	0	0.00	493.00	1	6,624	0.02%
2021/12/14	2	494.47	0	0.00	481.00	2	6,610	0.03%
2021/12/13	1	502.04	0	0.00	503.00	1	6,625	0.02%
2021/12/10	0	509.00	0	0.00	513.00	0	6,655	0.00%
2021/12/09	1	506.01	1	514.00	510.00	0	6,733	0.00%
2021/12/08	2	521.00	1	515.00	514.00	1	6,765	0.01%
2021/12/07	1	526.90	0	0.00	513.00	1	6,754	0.02%
2021/12/06	5	537.19	3	533.67	530.00	2	6,728	0.03%
2021/12/03	1	527.00	1	531.00	546.00	0	6,669	0.00%
2021/12/01	1	516.91	1	521.00	520.00	0	6,539	0.00%
2021/11/30	0	512.00	0	0.00	507.00	0	6,554	0.00%
2021/11/29	0	488.50	0.1	505.00	511.00	-0.1	6,550	0.00%
2021/11/26	2	498.49	3	494.50	492.00	-1	6,532	-0.02%
2021/11/25	6.2	493.91	7	496.21	500.00	-0.8	6,510	-0.01%
2021/11/24	0	515.50	0	0.00	512.00	0	6,396	0.00%
2021/11/23	2	525.00	2	516.00	515.00	0	6,404	0.00%
2021/11/22	0	515.67	0	0.00	512.00	0	6,408	0.00%
2021/11/19	1.1	524.27	0.2	528.00	520.00	0.9	6,369	0.01%
2021/11/18	0	540.00	3	545.33	537.00	-3	6,323	-0.05%
2021/11/17	1	534.02	2.1	532.07	532.00	-1.1	6,279	-0.02%
2021/11/16	2.1	544.05	3	548.00	539.00	-0.9	6,234	-0.01%
2021/11/15	1	549.00	2	562.00	553.00	-1	6,192	-0.02%
2021/11/12	3	552.67	2	549.50	550.00	1	6,132	0.02%
2021/11/11	3	549.67	1	551.00	538.00	2	6,053	0.03%
2021/11/10	3	537.33	2	531.00	535.00	1	5,973	0.02%
2021/11/09	1	559.00	1.1	519.64	547.00	-0.1	5,878	0.00%
2021/11/08	1	512.04	1	513.00	513.00	0	5,742	0.00%
2021/11/05	1	528.71	1	504.00	510.00	0	5,728	0.00%
2021/11/04	5	548.93	5	536.80	516.00	0	5,737	0.00%
2021/11/03	1	547.00	0	0.00	540.00	1	5,727	0.02%
2021/11/02	8	586.88	10	599.70	575.00	-2	5,537	-0.04%
2021/11/01	8	569.75	9	579.00	591.00	-1	5,400	-0.02%
2021/10/29	12.3	540.20	23	540.91	538.00	-10.7	5,328	-0.20%
2021/10/28	24.1	542.72	12	545.67	544.00	12.1	5,205	0.23%
2021/10/27	1	512.00	16	525.94	532.00	-15	4,986	-0.30%
2021/10/26	5	505.79	5	495.50	484.50	0	4,843	0.00%
2021/10/25	8	501.81	2	503.50	504.00	6	4,700	0.13%
2021/10/22	11	452.19	5	465.70	485.00	6	4,543	0.13%
2021/10/21	5	443.40	3	439.50	445.50	2	4,271	0.05%
2021/10/20	7	396.79	10	397.30	405.00	-3	4,118	-0.07%
2021/10/19	8	387.75	1	391.50	391.50	7	4,153	0.17%
2021/10/18	3	387.00	0	0.00	377.50	3	4,151	0.07%
2021/10/06	2	765.00	2	738.00	750.00	0	4,104	0.00%
2021/10/05	5	734.80	5	737.00	736.00	0	4,111	0.00%
2021/10/04	6	755.67	6	760.17	707.00	0	4,085	0.00%
2021/10/01	0	0.00	0.1	738.00	745.00	-0.1	4,049	0.00%
2021/09/30	2	764.50	2	769.00	766.00	0	4,011	0.00%
2021/09/29	1	764.00	1	738.00	733.00	0	3,958	0.00%
2021/09/28	0	0.00	1	798.00	804.00	-1	3,923	-0.03%
2021/09/27	2	802.00	4	792.00	791.00	-2	3,890	-0.05%
2021/09/23	1	765.00	6	769.00	761.00	-5	3,792	-0.13%
2021/09/22	2	748.50	2	742.00	737.00	0	3,759	0.00%
2021/09/17	6	738.50	9	746.00	758.00	-3	3,732	-0.08%
2021/09/16	2	710.50	4	713.50	718.00	-2	3,622	-0.06%
2021/09/15	1	688.00	1	690.00	692.00	0	3,558	0.00%
2021/09/14	0	0.00	2	681.00	679.00	-2	3,558	-0.06%
2021/09/13	1	671.00	1	676.00	672.00	0	3,550	0.00%
2021/09/10	2	695.00	0	0.00	686.00	2	3,551	0.06%
2021/09/09	2	671.50	2	671.50	680.00	0	3,528	0.00%
2021/09/08	4	673.75	4	672.25	671.00	0	3,512	0.00%
2021/09/07	0	0.00	1	678.00	663.00	-1	3,469	-0.03%
2021/09/06	7	661.71	2	674.00	687.00	5	3,473	0.14%
2021/09/03	2	640.00	4	650.75	676.00	-2	3,424	-0.06%
2021/09/02	2	628.00	0	0.00	615.00	2	3,410	0.06%
2021/09/01	1	632.00	2	637.00	632.00	-1	3,427	-0.03%
2021/08/30	1	614.00	2	617.00	604.00	-1	3,431	-0.03%
2021/08/27	1	608.00	0	0.00	610.00	1	3,449	0.03%
2021/08/26	1	632.00	2	629.00	620.00	-1	3,461	-0.03%
2021/08/25	1	611.00	1	615.00	624.00	0	3,425	0.00%
2021/08/23	1	613.00	0	0.00	617.00	1	3,386	0.03%
2021/08/20	1	592.00	0	0.00	586.00	1	3,370	0.03%
2021/08/19	0	0.00	1	582.00	581.00	-1	3,359	-0.03%
2021/08/18	1	630.00	2	590.00	632.00	-1	3,387	-0.03%
2021/08/17	1	616.00	1	597.00	585.00	0	3,426	0.00%
2021/08/16	1	633.00	0	0.00	608.00	1	3,472	0.03%
2021/08/13	1	671.94	0	0.00	634.00	1	3,523	0.03%
2021/08/11	0	678.27	0	0.00	653.00	0	3,633	0.00%
2021/08/10	0	710.23	0	0.00	700.00	0	3,653	0.00%
2021/08/09	3	734.00	4	725.50	719.00	-1	3,692	-0.03%
2021/08/06	0	746.00	0	0.00	740.00	0	3,707	0.00%
2021/08/05	5	749.00	0	0.00	756.00	5	3,775	0.13%
2021/08/04	3	770.35	0	0.00	743.00	3	3,898	0.08%
2021/08/03	2	785.00	4	786.50	794.00	-2	3,848	-0.05%
2021/08/02	0	0.00	10	769.10	778.00	-10	3,836	-0.26%
2021/07/30	0	0.00	2	724.00	730.00	-2	3,795	-0.05%
2021/07/29	1	672.00	1	667.00	715.00	0	3,754	0.00%
2021/07/28	7	669.78	1	665.00	650.00	6	3,760	0.16%
2021/07/26	1	718.00	0	0.00	715.00	1	3,744	0.03%
2021/07/23	2	721.96	2	728.00	713.00	0	3,842	0.00%
2021/07/22	3	732.33	2	728.50	723.00	1	3,839	0.03%
2021/07/21	9	732.22	0.1	724.55	716.00	8.9	3,835	0.23%
2021/07/20	2	757.04	1	718.00	708.00	1	3,804	0.03%
2021/07/19	3	765.00	3	773.00	773.00	0	3,759	0.00%
2021/07/16	5	780.60	5	772.20	754.00	0	3,760	0.00%
2021/07/15	1	743.00	1	769.00	768.00	0	3,722	0.00%
2021/07/14	2	711.54	1	734.00	740.00	1	3,656	0.03%
2021/07/13	1	726.00	2.2	734.51	739.00	-1.2	3,640	-0.03%
2021/07/12	2	646.00	3	639.00	672.00	-1	3,544	-0.03%
2021/07/09	1	611.11	0	0.00	611.00	1	3,524	0.03%
2021/07/02	4	632.00	4	617.75	632.00	0	3,784	0.00%
2021/07/01	0	629.50	0	0.00	616.00	0	3,814	0.00%
2021/06/30	0	632.00	0	0.00	634.00	0	3,902	0.00%
2021/06/28	0	612.50	0	0.00	639.00	0	4,023	0.00%
2021/06/24	0.1	637.00	0	0.00	632.00	0.1	4,301	0.00%
2021/06/15	3	682.00	2	678.50	694.00	1	4,953	0.02%
2021/06/11	6	668.33	6	667.17	658.00	0	5,107	0.00%
2021/06/04	0	699.00	0	0.00	691.00	0	5,394	0.00%
2021/06/03	1	708.00	1	707.00	720.00	0	5,445	0.00%
2021/05/31	2	735.50	3	728.33	716.00	-1	5,591	-0.02%
2021/05/28	1	708.00	0	0.00	695.00	1	5,615	0.02%
2021/05/27	1	687.00	1	686.00	698.00	0	5,669	0.00%
2021/05/26	1	705.00	1	696.00	696.00	0	5,707	0.00%
2021/05/24	7	607.71	7	610.29	634.00	0	5,642	0.00%
2021/05/21	6	608.33	6	611.17	603.00	0	5,628	0.00%
2021/05/20	6	574.33	6	577.67	588.00	0	5,626	0.00%
2021/05/19	7	581.43	7	581.00	575.00	0	5,660	0.00%
2021/05/14	1	616.00	1	578.00	573.00	0	5,769	0.00%
2021/05/10	1	666.00	1	658.00	664.00	0	5,907	0.00%
2021/05/05	1	642.00	1	614.00	614.00	0	6,228	0.00%
2021/04/29	1	763.00	1	777.14	776.00	0	6,483	0.00%
2021/04/23	1	735.00	2	738.50	747.00	-1	6,723	-0.01%
2021/04/22	2	751.50	1	728.00	726.00	1	6,844	0.01%
2021/04/19	0.1	722.00	0	0.00	721.00	0.1	7,033	0.00%
2021/04/16	0	0.00	1	735.00	731.00	-1	7,048	-0.01%
2021/04/15	1	750.00	0	0.00	750.00	1	7,108	0.01%
2021/04/13	0	764.00	1	762.00	736.00	-1	7,384	-0.01%
2021/04/12	1	804.89	1	758.59	750.00	0	7,378	0.00%
2021/04/09	0	798.00	0	0.00	792.00	0	7,328	0.00%
2021/04/08	0	870.00	0	0.00	880.00	0	7,242	0.00%
2021/04/07	0	0.00	1	878.00	872.00	-1	7,215	-0.01%
2021/04/06	1	906.00	1	924.00	886.00	0	7,193	0.00%
2021/04/01	2	879.50	1	890.00	879.00	1	7,169	0.01%
2021/03/31	1	889.00	19	889.05	870.00	-18	7,138	-0.25%
2021/03/30	2	908.50	0	0.00	905.00	2	7,063	0.03%
2021/03/29	4	864.25	4	877.00	889.00	0	6,964	0.00%
2021/03/26	2	823.50	3	862.33	872.00	-1	6,769	-0.01%
2021/03/19	0	798.00	0	0.00	780.00	0	6,378	0.00%
2021/03/18	2	838.50	0	0.00	818.00	2	6,278	0.03%
2021/03/17	1	830.99	2	847.00	847.00	-1	6,144	-0.02%
2021/03/15	3	798.33	4	795.00	778.00	-1	5,936	-0.02%
2021/03/12	7	772.57	8	776.63	781.00	-1	5,865	-0.02%
2021/03/11	0	0.00	3	687.00	743.00	-3	5,754	-0.05%
2021/03/10	1	685.00	0	0.00	676.00	1	5,705	0.02%
2021/03/09	1	663.00	0	0.00	673.00	1	5,667	0.02%
2021/03/08	1	669.00	1	675.00	654.00	0	5,646	0.00%
2021/03/05	3	621.46	3	623.33	653.00	0	5,621	0.00%
2021/03/04	3	642.33	3	639.67	636.00	0	5,672	0.00%
2021/03/03	5	640.80	3	649.00	648.00	2	5,672	0.04%
2021/03/02	2	685.00	1	697.00	646.00	1	5,630	0.02%
2021/02/26	2	675.00	0	0.00	662.00	2	5,618	0.04%
2021/02/25	1	709.00	1	726.00	704.00	0	5,615	0.00%
2021/02/24	1	730.00	1	745.00	707.00	0	5,727	0.00%
2021/02/22	2	775.00	1	784.00	760.00	1	5,942	0.02%
2021/02/19	0	0.00	1	743.00	750.00	-1	5,908	-0.02%
2021/02/18	1	763.00	2	789.00	770.00	-1	5,889	-0.02%
2021/02/17	8	723.50	7	728.43	747.00	1	5,819	0.02%
2021/02/04	2	680.50	2	690.50	694.00	0	5,759	0.00%
2021/02/01	1	651.00	1	660.00	658.00	0	5,639	0.00%
2021/01/29	3	688.33	3	697.00	669.00	0	5,574	0.00%
2021/01/28	1	745.00	0	0.00	681.00	1	5,451	0.02%
2021/01/26	4	682.00	1	659.00	659.00	3	5,115	0.06%
2021/01/25	3	725.00	0	0.00	703.00	3	4,995	0.06%
2021/01/21	12	634.25	2	650.00	682.00	10	4,712	0.21%
2021/01/20	1	606.00	1	632.00	620.00	0	4,559	0.00%
2021/01/19	1	620.00	1	625.00	625.00	0	4,498	0.00%
2021/01/18	2	629.00	2	616.00	629.00	0	4,433	0.00%
2021/01/15	2	614.00	2	624.50	612.00	0	4,334	0.00%
2021/01/14	3	636.67	3	614.00	638.00	0	4,174	0.00%
2021/01/13	13	553.46	13	559.15	583.00	0	4,006	0.00%
2021/01/12	5	528.60	5	534.20	530.00	0	3,913	0.00%
2021/01/11	2	533.00	2	516.00	530.00	0	3,853	0.00%
2021/01/08	1	497.50	1	520.00	497.50	0	3,790	0.00%
2021/01/07	13	485.15	13	489.23	495.00	0	3,705	0.00%
2021/01/06	5	473.30	6	458.67	479.50	-1	3,575	-0.03%
2021/01/05	4	437.88	4	432.50	437.00	0	3,391	0.00%
2020/12/31	2	426.00	2	430.25	425.50	0	3,388	0.00%
2020/12/30	1	421.50	1	432.00	432.00	0	3,403	0.00%
2020/12/29	4	423.13	4	422.38	424.00	0	3,400	0.00%
2020/12/28	1	427.00	2	426.75	427.50	-1	3,397	-0.03%
2020/12/25	5	401.10	6	404.33	405.00	-1	3,351	-0.03%
2020/12/24	1	396.00	1	394.00	393.00	0	3,351	0.00%
2020/12/23	2	384.25	2	395.50	399.50	0	3,389	0.00%
2020/12/22	1	390.00	2	380.75	379.50	-1	3,453	-0.03%
2020/12/21	1	390.00	1	390.50	390.50	0	3,498	0.00%
2020/12/18	1	409.50	1	412.00	390.50	0	3,574	0.00%
2020/12/17	4	398.88	3	401.17	397.50	1	3,627	0.03%
2020/12/16	4	407.75	4	408.38	407.50	0	3,731	0.00%
2020/12/14	1	407.50	1	397.50	397.50	0	3,829	0.00%
2020/12/11	3	413.50	3	418.33	409.00	0	3,941	0.00%
2020/12/10	1	421.00	1	420.00	420.00	0	3,969	0.00%
2020/12/09	2	428.75	1	438.50	425.00	1	4,058	0.02%
2020/12/08	3	412.00	5	421.20	430.00	-2	4,043	-0.05%
2020/12/07	0	0.00	1	415.50	413.50	-1	4,044	-0.02%
2020/12/03	2	420.50	1	420.00	416.00	1	4,058	0.02%
2020/12/02	2	423.50	2	431.50	429.00	0	4,060	0.00%
2020/12/01	5	447.40	2	448.75	426.00	3	4,052	0.07%
2020/11/30	1	458.00	12	445.08	456.00	-11	4,005	-0.27%
2020/11/27	3	424.17	4	433.88	436.00	-1	3,909	-0.03%
2020/11/26	3	419.00	3	422.17	423.50	0	3,889	0.00%
2020/11/25	9	418.56	6	413.33	412.00	3	3,879	0.08%
2020/11/24	5	427.50	7	429.36	423.00	-2	3,898	-0.05%
2020/11/23	9	444.06	11	437.00	430.50	-2	3,863	-0.05%
2020/11/20	11	416.95	14	422.25	430.00	-3	3,732	-0.08%
2020/11/19	8	381.38	11	386.41	392.50	-3	3,611	-0.08%
2020/11/18	1	361.50	1	370.50	370.50	0	3,550	0.00%
2020/11/17	6	367.17	3	362.33	358.00	3	3,563	0.08%
2020/11/16	5	369.70	6	362.33	371.50	-1	3,583	-0.03%
2020/11/13	2	348.00	3	352.00	356.50	-1	3,617	-0.03%
2020/11/12	5	353.90	5	349.60	345.00	0	3,616	0.00%
2020/11/11	2	345.00	3	340.33	340.50	-1	3,598	-0.03%
2020/11/10	4	350.00	1	353.00	331.50	3	3,596	0.08%
2020/11/09	4	354.38	7	346.29	358.50	-3	3,548	-0.08%
2020/11/06	2	326.25	5	330.00	326.00	-3	3,483	-0.09%
2020/11/05	3	317.67	2	315.00	315.00	1	3,456	0.03%
2020/11/04	1	301.00	1	306.00	310.00	0	3,451	0.00%
2020/11/03	1	303.50	1	303.50	303.50	0	3,479	0.00%
2020/11/02	6	300.75	5	296.40	298.50	1	3,539	0.03%
2020/10/30	1	310.50	2	301.50	301.00	-1	3,570	-0.03%
2020/10/29	2	299.00	3	306.17	310.50	-1	3,620	-0.03%
2020/10/28	2	308.75	0	0.00	304.00	2	3,671	0.05%
2020/10/27	6	299.67	6	304.75	314.50	0	3,754	0.00%
2020/10/26	2	305.50	2	312.50	303.00	0	3,855	0.00%
2020/10/23	3	316.00	5	316.80	317.00	-2	3,915	-0.05%
2020/10/22	8	312.56	6	311.08	312.00	2	3,971	0.05%
2020/10/21	2	318.50	2	316.75	315.50	0	4,024	0.00%
2020/10/20	1	312.00	1	313.50	315.50	0	4,069	0.00%
2020/10/19	2	311.00	2	313.00	317.50	0	4,122	0.00%
2020/10/16	1	315.50	0	0.00	310.00	1	4,180	0.02%
2020/10/15	0	0.00	1	320.00	323.00	-1	4,264	-0.02%
2020/10/14	2	324.00	4	328.38	324.00	-2	4,365	-0.05%
2020/10/13	4	328.25	3	327.33	330.00	1	4,424	0.02%
2020/10/12	2	338.25	5	338.50	331.00	-3	4,528	-0.07%
2020/10/08	4	346.38	4	344.75	337.50	0	4,608	0.00%
2020/10/07	3	336.33	5	341.00	341.00	-2	4,665	-0.04%
2020/10/06	3	341.33	1	341.00	332.00	2	4,726	0.04%
2020/10/05	4	329.63	4	330.88	335.00	0	4,736	0.00%
2020/09/30	3	320.17	5	323.70	329.00	-2	4,711	-0.04%
2020/09/29	4	325.25	6	328.67	321.50	-2	4,685	-0.04%
2020/09/28	4	331.63	1	327.00	327.00	3	4,649	0.06%
2020/09/25	8	345.00	9	341.78	333.50	-1	4,594	-0.02%
2020/09/24	6	351.92	2	345.50	342.00	4	4,515	0.09%
2020/09/23	1	372.00	1	374.50	360.00	0	4,459	0.00%
2020/09/22	2	375.00	1	366.00	357.00	1	4,378	0.02%
2020/09/21	5	387.00	2	390.25	385.00	3	4,312	0.07%
2020/09/18	3	363.33	5	366.80	375.00	-2	4,200	-0.05%
2020/09/17	1	360.00	0	0.00	354.50	1	4,108	0.02%
2020/09/16	4	359.00	7	352.29	354.00	-3	4,166	-0.07%
2020/09/15	1	342.50	0	0.00	342.50	1	4,139	0.02%
2020/09/14	3	341.67	3	345.67	352.00	0	4,083	0.00%
2020/09/09	2	309.50	2	315.25	325.00	0	3,892	0.00%
2020/09/08	3	321.83	3	323.67	317.00	0	3,867	0.00%
2020/09/03	1	319.00	1	321.50	316.00	0	3,744	0.00%
2020/09/01	2	314.50	4	320.25	320.00	-2	3,701	-0.05%
2020/08/31	3	315.33	2	318.75	316.00	1	3,770	0.03%
2020/08/28	3	306.17	3	313.83	324.50	0	3,975	0.00%
2020/08/27	2	323.00	1	308.00	308.00	1	4,101	0.02%
2020/08/26	3	325.50	1	330.00	321.50	2	4,095	0.05%
2020/08/25	2	323.75	1	323.00	329.50	1	4,121	0.02%
2020/08/24	0	0.00	3	341.83	336.00	-3	4,121	-0.07%
2020/08/21	1	305.50	2	305.50	326.00	-1	4,064	-0.02%
2020/08/20	1	302.50	0	0.00	296.50	1	4,046	0.02%
2020/08/19	2	322.25	5	329.90	327.50	-3	3,998	-0.08%
2020/08/18	7	335.43	3	345.00	332.00	4	3,930	0.10%
2020/08/17	3	374.83	2	379.00	368.50	1	3,923	0.03%
2020/08/14	1	381.00	0	0.00	396.00	1	3,926	0.03%
2020/08/13	1	385.50	1	388.00	390.00	0	3,901	0.00%
2020/08/12	2	400.25	1	392.00	385.50	1	3,925	0.03%
2020/08/11	1	429.00	16	428.13	392.00	-15	3,918	-0.38%
2020/08/10	18	453.22	2	432.25	436.50	16	3,890	0.41%
2020/08/06	3	453.50	0	0.00	452.50	3	3,889	0.08%
2020/08/04	0	0.00	1	445.00	436.50	-1	3,860	-0.03%
2020/08/03	1	434.00	1	455.00	434.00	0	3,870	0.00%
2020/07/31	9	446.11	1	448.50	444.50	8	3,846	0.21%
2020/07/30	8	426.38	4	437.00	436.50	4	3,767	0.11%
2020/07/29	3	390.33	3	387.67	410.50	0	3,650	0.00%
2020/07/28	0	0.00	1	392.00	373.50	-1	3,960	-0.03%
2020/07/27	1	395.00	0	0.00	409.00	1	4,160	0.02%
2020/07/24	1	409.00	1	412.00	405.00	0	4,314	0.00%
2020/07/23	1	419.50	1	423.50	421.50	0	4,535	0.00%
2020/07/22	1	419.50	1	415.50	426.50	0	4,728	0.00%
2020/07/21	2	400.00	2	404.00	409.00	0	4,850	0.00%
2020/07/20	21	381.98	22	365.18	383.00	-1	4,981	-0.02%
2020/07/17	1	397.50	1	400.50	372.50	0	5,000	0.00%
2020/07/16	6	396.17	6	403.33	413.50	0	4,993	0.00%
2020/07/15	5	410.40	5	412.80	394.50	0	4,923	0.00%
2020/07/14	17	477.71	20	485.48	436.50	-3	4,931	-0.06%
2020/07/13	9	417.72	9	420.50	485.00	0	4,890	0.00%
2020/07/10	0	0.00	1	505.00	441.00	-1	4,899	-0.02%
2020/06/23	1	450.50	1	444.00	453.50	0	5,529	0.00%
2020/06/22	11	403.14	8	401.75	412.50	3	5,502	0.05%
2020/06/19	2	361.00	0	0.00	375.00	2	5,484	0.04%
2020/06/15	0	0.00	1	315.00	303.00	-1	5,644	-0.02%
2020/06/08	0	0.00	3	283.00	283.00	-3	6,057	-0.05%
2020/06/05	3	272.33	3	278.67	271.50	0	6,129	0.00%
2020/06/04	9	286.94	9	290.11	286.50	0	6,105	0.00%
2020/06/03	10	264.65	8	265.88	273.50	2	5,949	0.03%
2020/06/01	1	215.00	1	217.00	226.50	0	5,834	0.00%
2020/05/29	4	208.00	2	208.50	206.00	2	5,830	0.03%
2020/05/28	1	209.00	2	210.50	215.00	-1	5,847	-0.02%
2020/05/27	2	207.75	2	209.75	205.50	0	5,907	0.00%
2020/05/26	2	209.00	1	205.00	207.00	1	5,975	0.02%
2020/05/25	1	206.50	2	214.00	214.00	-1	6,207	-0.02%
2020/05/22	1	217.00	1	211.50	207.00	0	6,265	0.00%
2020/05/21	5	213.20	5	208.30	215.00	0	6,264	0.00%
2020/05/20	0	0.00	1	222.00	216.50	-1	6,313	-0.02%
2020/05/19	2	222.50	1	230.50	216.00	1	6,431	0.02%
2020/05/18	1	221.00	1	223.00	223.00	0	6,386	0.00%
2020/05/15	2	236.50	2	232.00	238.00	0	6,413	0.00%
2020/05/11	1	184.00	1	197.00	207.50	0	6,477	0.00%
2020/05/08	1	217.00	0	0.00	197.00	1	6,490	0.02%
2020/05/04	1	197.00	0	0.00	195.00	1	6,577	0.02%
2020/04/30	10	186.25	10	189.00	195.00	0	6,222	0.00%
2020/04/29	3	167.00	3	176.50	177.50	0	6,001	0.00%
2020/04/28	5	165.20	5	165.30	167.50	0	5,858	0.00%
2020/04/27	1	147.00	0	0.00	159.50	1	5,622	0.02%
2020/04/24	1	142.50	1	144.50	145.00	0	5,461	0.00%
2020/04/23	28	131.68	28	131.07	134.00	0	5,351	0.00%
2020/04/17	0	0.00	1	123.50	126.00	-1	5,033	-0.02%
2020/04/16	1	120.50	0	0.00	121.50	1	4,954	0.02%
2020/04/09	0	0.00	1	102.50	97.50	-1	4,661	-0.02%
2020/04/08	1	96.70	1	97.00	101.50	0	4,632	0.00%
2020/04/07	0	0.00	6	94.72	92.60	-6	4,535	-0.13%
2020/04/06	1	88.30	1	93.20	93.00	0	4,479	0.00%
2020/03/31	0	0.00	2	85.55	87.50	-2	4,429	-0.05%
2020/03/30	1	84.00	0	0.00	86.20	1	4,410	0.02%
2020/03/27	8	88.30	5	92.30	87.50	3	4,383	0.07%
2020/03/26	1	92.10	3	94.70	95.50	-2	4,267	-0.05%
2020/03/25	7	87.64	2	91.60	87.00	5	4,228	0.12%
2020/03/20	2	77.40	1	81.30	81.60	1	4,129	0.02%
2020/03/19	0	0.00	2	81.00	74.20	-2	4,055	-0.05%
2020/03/17	1	94.00	0	0.00	83.10	1	3,969	0.03%
2020/03/13	0	0.00	1	97.20	98.20	-1	3,824	-0.03%
2020/03/12	2	112.00	0	0.00	107.00	2	3,756	0.05%
2020/03/10	4	127.25	4	126.50	131.00	0	3,706	0.00%
2020/03/06	0	0.00	1	138.50	136.00	-1	3,655	-0.03%
2020/03/05	0	0.00	2	137.00	135.00	-2	3,624	-0.06%
2020/03/03	2	134.00	2	131.50	133.00	0	3,506	0.00%
2020/03/02	1	126.00	0	0.00	128.00	1	3,423	0.03%
2020/02/27	1	125.00	1	132.00	126.50	0	3,322	0.00%
2020/02/26	6	140.17	3	138.00	137.50	3	3,207	0.09%
2020/02/20	5	127.50	6	125.75	123.00	-1	2,624	-0.04%
2020/02/19	1	115.00	1	116.50	116.00	0	2,460	0.00%
2020/02/18	0	0.00	2	118.50	115.00	-2	2,434	-0.08%
2020/02/17	1	114.00	1	115.50	115.50	0	2,364	0.00%
2020/02/13	1	105.00	1	103.50	105.50	0	2,239	0.00%
2020/02/07	2	113.50	1	119.50	111.50	1	1,983	0.05%
2020/02/06	1	119.00	0	0.00	123.50	1	1,907	0.05%
2020/02/05	1	120.00	0	0.00	118.50	1	1,842	0.05%
2020/01/31	0	0.00	2	102.00	109.00	-2	1,672	-0.12%
2020/01/20	0	0.00	1	120.00	122.00	-1	1,545	-0.06%
2020/01/16	0	0.00	1	108.00	108.00	-1	1,328	-0.08%
2020/01/15	2	101.00	0	0.00	98.50	2	1,270	0.16%
2020/01/13	1	89.80	0	0.00	89.80	1	1,103	0.09%
2020/01/10	0	0.00	1	88.10	89.00	-1	1,090	-0.09%
2020/01/09	1	88.90	5	89.78	92.00	-4	1,044	-0.38%
2020/01/03	4	85.95	0	0.00	85.80	4	942	0.42%
2019/12/27	0	0.00	0	87.00	86.70	0	837	-0.01%
2019/12/24	1	82.50	0	0.00	87.90	1	770	0.13%
2019/12/20	0	0.00	1	81.32	83.70	-1	729	-0.14%
2019/12/18	0	0.00	1	90.10	89.90	-1	684	-0.15%
2019/12/17	0	0.00	1	92.00	91.50	-1	665	-0.15%
2019/12/04	0	0.00	2	67.50	68.30	-2	351	-0.57%
2019/12/02	0	0.00	7	58.03	58.40	-7	206	-3.40%
2019/11/29	11	53.09	3	50.92	53.10	8	164	4.85%
2019/11/14	1	45.80	0	0.00	46.00	1	157	0.63%
2019/10/17	0	0.00	8	48.91	48.40	-8	149	-5.34%
2019/10/04	0	0.00	22	48.00	47.35	-22	138	-15.88%
2019/10/03	0	0.00	28	47.58	47.65	-28	136	-20.45%
2019/09/25	0	0.00	1	46.50	45.50	-1	129	-0.77%
2019/09/20	1	42.20	0	0.00	42.20	1	82	1.21%
2019/01/25	0	0.00	1	50.50	50.00	-1	257	-0.39%
2019/01/21	0	0.00	3	50.53	52.20	-3	247	-1.21%
2018/12/20	4	42.65	0	0.00	43.90	4	246	1.62%
2018/12/11	3	47.03	0	0.00	47.05	3	256	1.17%
2018/12/06	3	48.40	0	0.00	48.00	3	265	1.13%
2018/12/03	0	0.00	1	52.50	52.40	-1	277	-0.36%
2018/11/23	15	45.09	0	0.00	44.90	15	270	5.54%
2018/11/22	18	46.13	0	0.00	45.80	18	273	6.58%
2018/11/21	9	45.99	0	0.00	46.20	9	273	3.29%
2018/11/20	7	46.06	0	0.00	46.20	7	275	2.54%
2018/11/15	5	44.15	0	0.00	44.35	5	274	1.82%
2018/10/09	1	49.00	0	0.00	47.65	1	232	0.43%
2018/06/04	1	88.60	0	0.00	89.20	1	1,349	0.07%
2018/06/01	0	0.00	1	91.00	90.30	-1	1,401	-0.07%
2018/05/16	0	0.00	1	87.10	87.50	-1	1,512	-0.07%
2018/05/11	2	83.30	2	83.20	83.00	0	1,528	0.00%
2018/05/10	1	83.10	1	83.80	84.90	0	1,534	0.00%
2018/04/26	1	82.00	0	0.00	79.00	1	1,562	0.06%
2018/04/23	1	84.00	0	0.00	84.70	1	1,538	0.06%
2018/03/27	0	0.00	2	105.00	102.00	-2	1,577	-0.13%
2018/03/26	2	101.00	1	98.10	102.50	1	1,626	0.06%
2018/03/23	7	101.19	7	100.50	97.80	0	1,592	0.00%
2018/03/22	1	106.00	1	116.00	105.00	0	1,547	0.00%
2018/03/21	1	119.50	1	116.00	116.50	0	1,499	0.00%
2018/03/20	1	117.00	1	118.00	117.00	0	1,455	0.00%
2018/03/19	4	121.75	4	116.50	118.00	0	1,420	0.00%
2018/03/16	11	114.18	13	113.50	117.50	-2	1,322	-0.15%
2018/03/15	2	109.75	4	109.50	107.00	-2	1,255	-0.16%
2018/03/14	1	102.00	1	102.50	102.00	0	1,223	0.00%
2018/03/13	9	105.89	10	106.80	103.00	-1	1,229	-0.08%
2018/03/12	4	101.88	4	102.13	101.50	0	1,192	0.00%
2018/03/09	5	102.30	3	100.83	101.50	2	1,174	0.17%
2018/03/07	3	98.83	3	99.20	99.00	0	1,046	0.00%
2018/03/06	3	100.33	8	99.65	101.50	-5	995	-0.50%
2018/02/26	0	0.00	7	95.54	96.00	-7	903	-0.77%
2018/02/06	2	83.50	2	84.00	84.50	0	838	0.00%
2018/02/02	3	95.00	3	95.20	93.40	0	815	0.00%
2018/02/01	0	0.00	5	95.86	97.00	-5	796	-0.63%
2018/01/19	1	88.00	0	0.00	87.50	1	733	0.14%
2018/01/17	2	89.30	0	0.00	90.00	2	732	0.27%
2018/01/12	1	89.50	0	0.00	89.00	1	749	0.13%
2018/01/11	1	90.20	0	0.00	89.80	1	751	0.13%
2018/01/08	0	0.00	2	88.30	91.50	-2	754	-0.27%