愛普* (6531)-第一金-忠孝券商分點個股進出

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
308.5
漲跌
▲6.0
漲幅
+1.98%
成交量
2,004張
產業
上市半導體類股
608人加入追蹤

立即追蹤
本地時間:14:30(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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	308.50	1	309.00	308.50	1	2,016	0.05%
2024/11/20	0	0.00	3	304.33	302.50	-3	2,010	-0.15%
2024/11/19	0	0.00	1	297.54	304.00	-1	2,028	-0.05%
2024/11/18	2.2	296.26	1	298.00	294.00	1.2	2,032	0.06%
2024/11/15	1.1	304.23	2	301.00	301.00	-0.9	2,026	-0.04%
2024/11/14	2	304.49	0.1	302.00	300.00	1.9	2,037	0.09%
2024/11/13	0	0.00	1	312.02	310.00	-1	2,041	-0.05%
2024/11/12	1	310.54	1	310.59	309.00	0	2,070	0.00%
2024/11/11	0	0.00	0.2	316.00	316.50	-0.2	2,078	-0.01%
2024/11/08	1	315.96	1	316.00	313.00	0	2,094	0.00%
2024/11/07	0.1	316.96	1	319.50	316.00	-0.9	2,132	-0.04%
2024/11/06	2	317.50	0	0.00	317.50	2	2,157	0.09%
2024/11/04	0	0.00	1	307.00	306.50	-1	2,279	-0.04%
2024/11/01	2.2	298.85	1	300.00	305.00	1.2	2,289	0.05%
2024/10/29	0.1	302.56	2	306.25	302.50	-1.9	2,302	-0.08%
2024/10/28	1	308.00	0	0.00	309.00	1	2,302	0.04%
2024/10/25	2	313.01	0	0.00	311.00	2	2,314	0.09%
2024/10/24	1	316.01	0	0.00	316.50	1	2,367	0.04%
2024/10/23	1	318.50	0	0.00	317.00	1	2,360	0.04%
2024/10/22	2	318.25	0	0.00	319.00	2	2,394	0.08%
2024/10/21	0	0.00	2	308.00	319.50	-2	2,439	-0.08%
2024/10/18	1.2	301.75	0	0.00	300.00	1.2	2,421	0.05%
2024/10/15	1.2	308.63	0	0.00	308.50	1.2	2,546	0.05%
2024/10/14	0.3	307.83	1.1	308.06	311.00	-0.8	2,546	-0.03%
2024/10/11	0	0.00	0.1	302.50	302.50	-0.1	2,567	0.00%
2024/10/09	0	300.18	0	0.00	297.00	0	2,596	0.00%
2024/10/04	0	0.00	1	301.50	301.50	-1	2,743	-0.04%
2024/10/01	1	302.97	2	300.00	299.50	-1	2,822	-0.04%
2024/09/30	0	0.00	1	304.00	303.50	-1	2,944	-0.03%
2024/09/27	0	0.00	1.1	308.09	307.50	-1.1	2,974	-0.04%
2024/09/26	1.5	304.50	1	309.00	303.00	0.5	2,969	0.02%
2024/09/25	4	297.75	5.1	297.84	299.50	-1.1	2,931	-0.04%
2024/09/24	2	287.01	0	0.00	288.50	2	2,928	0.07%
2024/09/20	0.1	293.14	1.5	292.20	288.50	-1.4	2,980	-0.05%
2024/09/19	0	0.00	1	290.50	292.00	-1	3,037	-0.03%
2024/09/18	1.2	288.35	2.9	285.90	282.00	-1.7	3,047	-0.05%
2024/09/16	4.2	293.64	1	293.00	291.50	3.2	3,061	0.10%
2024/09/13	1	301.46	0	0.00	299.50	1	3,172	0.03%
2024/09/12	1	306.47	101	304.25	301.50	-100	3,292	-3.04%	大賣/
2024/09/11	1	301.50	0	0.00	299.50	1	3,278	0.03%
2024/09/10	1	312.95	1	299.50	300.00	0	3,288	0.00%
2024/09/09	2	308.74	0	0.00	308.50	2	3,299	0.06%
2024/09/06	0	310.00	1.1	310.05	312.50	-1	3,275	-0.03%
2024/09/05	0.5	299.02	0	0.00	289.50	0.5	3,206	0.01%
2024/09/04	0.1	300.42	1	299.50	299.50	-0.9	3,183	-0.03%
2024/09/03	2	322.25	3	329.67	319.50	-1	3,156	-0.03%
2024/09/02	3.2	327.33	0	0.00	316.00	3.2	3,136	0.10%
2024/08/30	0.1	322.00	0	0.00	323.50	0.1	3,144	0.00%
2024/08/29	1	319.50	0	0.00	323.50	1	3,202	0.03%
2024/08/28	3	314.00	3	317.33	326.00	0	3,165	0.00%
2024/08/27	0	309.50	0	0.00	306.50	0	3,118	0.00%
2024/08/26	0	0.00	1	311.00	308.50	-1	3,125	-0.03%
2024/08/23	1.1	300.48	0	0.00	306.50	1.1	3,141	0.03%
2024/08/22	1	303.50	0	0.00	303.50	1	3,184	0.03%
2024/08/21	0	298.00	0	0.00	305.00	0	3,187	0.00%
2024/08/14	0.5	300.11	0	0.00	298.50	0.5	3,181	0.01%
2024/08/13	1.1	290.62	1	293.00	291.50	0.1	3,155	0.00%
2024/08/12	1	291.50	2	291.50	289.50	-1	3,151	-0.03%
2024/08/09	1	288.03	1	288.00	285.00	0	3,153	0.00%
2024/08/08	1	291.00	0	0.00	289.00	1	3,129	0.03%
2024/08/07	0.1	280.00	1	284.50	288.00	-0.9	3,098	-0.03%
2024/08/06	0	250.50	0.1	263.50	262.00	-0.1	3,115	0.00%
2024/08/05	1.1	277.27	0	0.00	277.00	1.1	3,054	0.04%
2024/08/02	0	317.00	0	0.00	307.50	0	3,059	0.00%
2024/07/31	0	319.00	2	323.00	319.00	-2	3,108	-0.06%
2024/07/30	3	316.00	1	315.00	320.00	2	3,097	0.06%
2024/07/29	1.2	310.58	9.5	316.76	308.00	-8.3	3,078	-0.27%
2024/07/26	1.7	330.80	0	0.00	335.00	1.7	3,019	0.05%
2024/07/23	0	341.00	0	0.00	340.50	0	3,013	0.00%
2024/07/22	0.2	347.28	0	0.00	341.50	0.2	3,008	0.01%
2024/07/19	2.1	371.94	1	375.00	365.00	1.1	2,959	0.04%
2024/07/18	4.2	377.23	0	0.00	370.50	4.2	2,944	0.14%
2024/07/17	0.1	383.11	0	0.00	385.00	0.1	2,919	0.00%
2024/07/16	1	388.42	2	390.00	385.00	-1	2,939	-0.03%
2024/07/15	0	375.75	0.1	379.00	376.00	0	2,918	0.00%
2024/07/12	2.1	381.19	1	379.00	373.50	1.1	2,918	0.04%
2024/07/11	1.2	388.92	1	383.50	382.50	0.2	2,903	0.01%
2024/07/10	1.1	397.67	0	0.00	390.50	1.1	2,928	0.04%
2024/07/09	1.1	387.12	1.4	382.07	398.00	-0.3	2,888	-0.01%
2024/07/08	2.1	385.66	0	0.00	380.00	2.1	2,847	0.07%
2024/07/05	2.5	405.19	2	394.75	394.50	0.5	2,814	0.02%
2024/07/04	0.1	403.54	1.1	407.05	402.00	-1	2,747	-0.04%
2024/07/03	0.2	385.00	1	382.50	388.50	-0.8	2,640	-0.03%
2024/07/02	0.1	383.40	1	383.50	381.00	-0.9	2,630	-0.03%
2024/07/01	2	384.75	0	0.00	383.00	2	2,626	0.08%
2024/06/28	1.1	388.38	2	391.00	386.50	-1	2,649	-0.04%
2024/06/27	3	384.50	2	387.75	381.50	1	2,652	0.04%
2024/06/26	1	388.50	0	0.00	385.00	1	2,660	0.04%
2024/06/25	1.1	370.45	1	391.00	391.50	0.1	2,620	0.00%
2024/06/24	1.1	386.23	1	386.43	383.50	0.1	2,560	0.00%
2024/06/21	4.2	387.28	0	0.00	386.00	4.2	2,552	0.16%
2024/06/20	1.2	387.39	1.3	392.54	385.50	0	2,526	0.00%
2024/06/19	1.2	361.87	2.3	388.17	382.50	-1.2	2,408	-0.05%
2024/06/18	1	358.50	1	358.00	358.50	0	2,294	0.00%
2024/06/17	1.1	358.19	0	0.00	354.50	1.1	2,312	0.05%
2024/06/14	1	357.00	2	358.75	358.00	-1	2,328	-0.04%
2024/06/13	1	346.00	0	0.00	351.50	1	2,331	0.04%
2024/06/12	1	347.00	0	0.00	343.50	1	2,352	0.04%
2024/06/11	0	0.00	1	343.50	344.50	-1	2,435	-0.04%
2024/06/07	0	0.00	1	349.50	355.00	-1	2,512	-0.04%
2024/06/06	3.2	347.43	4	348.50	346.00	-0.8	2,530	-0.03%
2024/06/05	0	0.00	1	363.00	361.50	-1	2,511	-0.04%
2024/06/04	2	370.02	1	357.00	366.00	1	2,541	0.04%
2024/05/31	1	351.00	0	0.00	345.00	1	2,684	0.04%
2024/05/30	0.1	360.50	0	0.00	359.00	0.1	2,728	0.00%
2024/05/29	1	361.00	0.1	362.00	358.00	1	2,854	0.03%
2024/05/28	4	362.75	1	362.50	363.00	3	2,975	0.10%
2024/05/27	0.2	347.00	1	350.00	349.00	-0.8	3,004	-0.03%
2024/05/23	1.1	341.00	0	0.00	338.50	1.1	3,091	0.03%
2024/05/21	1	345.50	0	0.00	344.50	1	3,274	0.03%
2024/05/16	2	352.75	1	350.50	354.00	1	3,400	0.03%
2024/05/14	1	348.50	2	351.75	354.00	-1	3,520	-0.03%
2024/05/13	0	344.00	0	0.00	346.50	0	3,562	0.00%
2024/05/10	1.1	345.91	1	343.00	342.50	0.1	3,599	0.00%
2024/05/08	2	365.75	0	0.00	366.00	2	3,565	0.06%
2024/05/07	1	379.50	3	368.33	366.50	-2	3,619	-0.06%
2024/05/06	2	382.50	0	0.00	380.50	2	3,673	0.05%
2024/05/03	0	0.00	1	377.00	373.50	-1	3,668	-0.03%
2024/05/02	0	0.00	1	373.50	373.50	-1	3,706	-0.03%
2024/04/30	0	0.00	3	374.67	380.00	-3	3,802	-0.08%
2024/04/29	0	0.00	1	373.00	373.00	-1	3,844	-0.03%
2024/04/26	2	370.03	1	366.00	371.00	1	3,896	0.03%
2024/04/25	1	358.50	0	0.00	354.00	1	3,937	0.03%
2024/04/24	1.1	361.73	1	360.50	365.50	0.1	4,013	0.00%
2024/04/23	0	0.00	1	349.50	354.00	-1	4,086	-0.02%
2024/04/22	1	358.00	0	0.00	345.00	1	4,172	0.02%
2024/04/19	2	371.75	0	0.00	360.50	2	4,317	0.05%
2024/04/18	0	0.00	1	385.50	383.00	-1	4,479	-0.02%
2024/04/17	2.1	381.98	1	381.00	383.00	1.1	4,559	0.02%
2024/04/16	1.1	380.55	1.2	381.96	384.00	-0.1	4,578	0.00%
2024/04/15	1.1	382.97	1	382.00	376.50	0.1	4,570	0.00%
2024/04/12	1.5	389.85	1	388.50	388.00	0.5	4,622	0.01%
2024/04/11	0.1	392.67	1	399.00	395.00	-0.9	4,776	-0.02%
2024/04/10	0.1	395.00	4	398.38	398.50	-3.9	4,801	-0.08%
2024/04/09	3	395.01	0	0.00	395.00	3	4,875	0.06%
2024/04/08	2	408.50	0	0.00	402.00	2	4,896	0.04%
2024/04/03	1	412.00	0	0.00	412.00	1	4,898	0.02%
2024/04/02	3	409.00	0	0.00	408.00	3	4,923	0.06%
2024/04/01	0	0.00	1	409.00	408.00	-1	4,955	-0.02%
2024/03/28	0	0.00	0.6	390.50	388.00	-0.6	4,987	-0.01%
2024/03/27	0	0.00	0	396.38	392.00	0	5,034	0.00%
2024/03/26	3	395.01	0	0.00	394.00	3	5,043	0.06%
2024/03/25	2	407.75	2	408.25	405.00	0	5,038	0.00%
2024/03/22	1	408.00	0	0.00	405.00	1	5,059	0.02%
2024/03/21	1	405.50	1	405.50	405.50	0	5,066	0.00%
2024/03/20	0.1	399.70	0	0.00	395.00	0.1	5,142	0.00%
2024/03/19	3	403.01	1	407.00	402.50	2	5,223	0.04%
2024/03/18	0.3	408.83	0	0.00	407.00	0.3	5,232	0.01%
2024/03/15	2	405.00	1	406.50	406.00	1	5,327	0.02%
2024/03/14	3	410.83	3	407.00	404.50	0	5,365	0.00%
2024/03/13	0	414.00	1.2	420.25	405.00	-1.2	5,337	-0.02%
2024/03/12	3	431.33	0	0.00	431.50	3	5,314	0.06%
2024/03/08	1.2	437.04	2	432.25	431.00	-0.8	5,373	-0.01%
2024/03/07	5	442.89	2.5	440.36	435.00	2.5	5,403	0.05%
2024/03/06	4.3	462.87	7	464.07	450.00	-2.7	5,385	-0.05%
2024/03/05	3.1	486.97	1	490.00	490.00	2.1	5,289	0.04%
2024/03/04	7.7	494.98	2	492.75	491.50	5.7	5,354	0.11%
2024/03/01	1.3	475.04	12	475.75	477.50	-10.7	5,262	-0.20%
2024/02/29	1.1	444.91	3	449.17	455.00	-1.9	5,158	-0.04%
2024/02/27	1	443.00	1	446.50	438.00	0	5,104	0.00%
2024/02/26	0	0.00	1.1	441.52	436.50	-1.1	5,085	-0.02%
2024/02/23	4	445.13	1.2	453.17	439.50	2.8	5,116	0.05%
2024/02/22	4	452.00	1.5	450.32	450.00	2.5	5,122	0.05%
2024/02/21	5	470.10	3	470.17	464.00	2	5,064	0.04%
2024/02/20	4	473.00	5	477.10	470.50	-1	5,206	-0.02%
2024/02/19	1	472.50	1.2	481.20	470.00	-0.2	5,224	0.00%
2024/02/16	2	482.00	0	0.00	480.00	2	5,375	0.04%
2024/02/15	8.2	482.96	0	0.00	483.50	8.2	5,427	0.15%
2024/02/05	1	508.85	3	499.33	497.00	-2	5,456	-0.04%
2024/02/01	1	517.00	1	513.00	517.00	0	5,464	0.00%
2024/01/31	1	525.00	2	524.50	523.00	-1	5,549	-0.02%
2024/01/30	7	525.57	4	522.25	523.00	3	5,604	0.05%
2024/01/29	0.1	514.00	0	0.00	519.00	0.1	5,712	0.00%
2024/01/26	1	492.50	0.2	495.59	490.50	0.8	5,994	0.01%
2024/01/25	1	500.95	2	499.00	494.00	-1	6,221	-0.02%
2024/01/24	3.2	505.11	102.5	500.15	498.00	-99.3	6,216	-1.60%	大賣/
2024/01/23	0	518.00	2	527.00	520.00	-2	6,214	-0.03%
2024/01/22	2.1	529.46	1	533.00	526.00	1.1	6,250	0.02%
2024/01/19	5.1	521.75	4	521.25	519.00	1.1	6,245	0.02%
2024/01/18	1	537.80	2	518.00	516.00	-1	6,244	-0.02%
2024/01/17	3.5	536.65	0.6	529.22	534.00	3	6,280	0.05%
2024/01/16	2	535.00	2	542.00	544.00	0	6,243	0.00%
2024/01/15	7.1	534.27	8.4	532.75	539.00	-1.3	6,189	-0.02%
2024/01/12	5	514.62	2.2	518.86	514.00	2.8	6,097	0.05%
2024/01/11	0	0.00	1.1	494.76	497.50	-1.1	5,954	-0.02%
2024/01/10	1.2	486.63	0	0.00	489.00	1.2	5,980	0.02%
2024/01/09	0.5	486.50	0.1	488.50	485.00	0.4	6,081	0.01%
2024/01/08	3.7	488.62	1.1	489.05	484.50	2.6	6,191	0.04%
2024/01/05	101.1	486.78	5.3	476.98	498.00	95.7	6,207	1.54%	大買/
2024/01/04	3	466.33	0	0.00	467.00	3	6,150	0.05%
2024/01/03	0.1	468.31	2.1	469.82	472.00	-2	6,226	-0.03%
2024/01/02	0.1	458.50	0	0.00	459.50	0.1	6,177	0.00%
2023/12/29	1	471.00	1	467.50	469.00	0	6,217	0.00%
2023/12/28	2.2	470.75	0	0.00	465.50	2.2	6,290	0.03%
2023/12/27	1.1	464.52	2	471.25	472.00	-1	6,397	-0.01%
2023/12/26	0.3	462.08	1.4	462.93	462.00	-1.2	6,452	-0.02%
2023/12/25	1	457.50	0	0.00	456.50	1	6,524	0.02%
2023/12/22	0	0.00	2	455.00	457.50	-2	6,603	-0.03%
2023/12/21	1	431.50	3	439.33	444.00	-2	6,757	-0.03%
2023/12/19	3.1	440.95	1	442.50	439.00	2.1	7,147	0.03%
2023/12/18	1.1	451.10	0	0.00	449.50	1.1	7,374	0.01%
2023/12/15	2.2	468.13	3	463.49	452.50	-0.9	7,559	-0.01%
2023/12/14	5	456.30	5.1	457.83	460.50	-0.1	7,734	0.00%
2023/12/13	1	447.45	1	447.50	446.00	0	7,865	0.00%
2023/12/12	0.1	443.71	1	448.50	443.50	-0.9	8,084	-0.01%
2023/12/11	1.2	431.43	0	0.00	430.00	1.2	8,065	0.01%
2023/12/08	0	0.00	1	443.50	440.50	-1	8,053	-0.01%
2023/12/07	0.1	439.50	0	0.00	436.00	0.1	8,039	0.00%
2023/12/06	1.2	449.00	0.1	443.00	436.50	1.1	8,040	0.01%
2023/12/05	2.2	454.68	0	0.00	452.00	2.2	8,017	0.03%
2023/12/04	3	464.33	2	466.50	460.00	1	8,050	0.01%
2023/12/01	1	468.00	3	468.83	469.00	-2	8,097	-0.02%
2023/11/30	2	467.00	3	469.83	468.00	-1	8,371	-0.01%
2023/11/29	7	456.14	9	455.00	471.00	-2	8,353	-0.02%
2023/11/28	2	434.50	4	439.25	444.50	-2	8,260	-0.02%
2023/11/27	2	437.75	2	430.50	430.50	0	8,247	0.00%
2023/11/24	0	0.00	1	445.00	447.00	-1	8,267	-0.01%
2023/11/22	1.1	447.34	1	452.50	452.50	0.1	8,260	0.00%
2023/11/21	2	452.50	2	459.00	447.50	0	8,236	0.00%
2023/11/20	1	453.91	0	0.00	449.50	1	8,221	0.01%
2023/11/17	4	446.63	5	451.80	456.00	-1	8,215	-0.01%
2023/11/16	2.1	434.09	0	0.00	435.00	2.1	8,146	0.03%
2023/11/15	5.5	446.08	0.1	445.50	444.00	5.5	8,111	0.07%
2023/11/14	1	423.00	7	422.57	432.50	-6	7,988	-0.08%
2023/11/13	1	422.50	5	422.10	422.00	-4	7,990	-0.05%
2023/11/10	2	407.50	2	405.25	409.50	0	7,913	0.00%
2023/11/09	1	412.00	0	0.00	410.00	1	7,901	0.01%
2023/11/08	7	415.14	1	413.00	411.00	6	7,892	0.08%
2023/11/07	6	416.08	7	416.79	420.00	-1	7,807	-0.01%
2023/11/06	8	412.75	3	407.00	416.00	5	7,822	0.06%
2023/11/03	8.1	398.63	10.4	400.54	410.00	-2.3	7,733	-0.03%
2023/11/02	6	385.17	6	388.25	397.50	0	7,425	0.00%
2023/11/01	0	0.00	1	363.00	361.50	-1	7,250	-0.01%
2023/10/30	1	362.50	1	373.00	375.50	0	7,436	0.00%
2023/10/27	1	369.00	1	365.50	361.50	0	7,542	0.00%
2023/10/26	1	374.04	1	372.00	368.00	0	7,878	0.00%
2023/10/25	0	0.00	3	380.50	382.50	-3	8,188	-0.04%
2023/10/24	2	368.75	1	368.50	368.50	1	8,301	0.01%
2023/10/23	1.1	370.93	3	366.00	366.00	-1.9	8,311	-0.02%
2023/10/20	2.7	364.18	2	376.75	377.50	0.7	8,316	0.01%
2023/10/19	3.3	368.54	5.1	373.43	374.50	-1.8	8,260	-0.02%
2023/10/18	0.4	375.62	1	370.00	370.00	-0.6	8,229	-0.01%
2023/10/17	0.1	380.00	5.5	381.09	383.00	-5.4	8,177	-0.07%
2023/10/16	9	378.11	7.4	375.58	372.50	1.6	8,093	0.02%
2023/10/13	4	383.13	3	383.20	390.00	1	7,975	0.01%
2023/10/12	7	380.07	6	387.42	389.50	1	7,929	0.01%
2023/10/11	2	377.00	2	381.75	372.00	0	7,905	0.00%
2023/10/06	3	383.33	2	379.75	379.00	1	7,881	0.01%
2023/10/05	3	385.67	14.1	381.19	383.50	-11.1	7,902	-0.14%
2023/10/04	1	382.00	2.4	383.77	386.00	-1.4	7,885	-0.02%
2023/10/03	7.2	389.87	7	388.50	387.50	0.2	7,826	0.00%
2023/10/02	0.2	392.50	0	395.00	396.00	0.2	7,716	0.00%
2023/09/28	6	391.97	4	385.88	383.00	2	7,663	0.03%
2023/09/27	1	387.50	2	390.25	392.00	-1	7,630	-0.01%
2023/09/26	9	395.10	4	383.36	385.50	5	7,582	0.07%
2023/09/25	5.3	391.55	5.1	394.13	395.50	0.2	7,406	0.00%
2023/09/22	7.4	376.98	7	379.93	386.00	0.4	7,204	0.00%
2023/09/21	8.1	378.37	9.2	379.39	382.00	-1.2	7,053	-0.02%
2023/09/20	14.2	373.92	18.1	369.14	373.50	-3.9	6,807	-0.06%
2023/09/19	2.5	377.71	3.1	373.16	360.50	-0.6	6,628	-0.01%
2023/09/18	0.3	368.74	0	373.00	371.50	0.3	6,398	0.00%
2023/09/15	4.1	359.63	5.2	359.86	363.00	-1.1	6,188	-0.02%
2023/09/14	1	340.00	2	343.75	348.00	-1	5,976	-0.02%
2023/09/13	1	327.50	2	333.50	331.50	-1	5,888	-0.02%
2023/09/12	1.2	327.89	3	328.83	327.00	-1.8	5,869	-0.03%
2023/09/11	2.1	324.42	0.2	327.72	325.50	1.9	5,939	0.03%
2023/09/08	1.2	348.28	2	341.50	339.00	-0.9	5,925	-0.01%
2023/09/07	3.1	352.64	2	351.00	350.00	1.1	5,965	0.02%
2023/09/06	2.2	351.85	2	355.50	351.50	0.2	5,970	0.00%
2023/09/05	13.2	362.99	9	358.74	354.00	4.1	5,888	0.07%
2023/09/04	0	0.00	5.6	347.82	353.00	-5.6	5,656	-0.10%
2023/09/01	1	327.50	1.2	334.85	321.00	-0.2	5,696	0.00%
2023/08/31	2.2	329.60	1	332.50	328.00	1.2	5,764	0.02%
2023/08/30	2	327.50	2.1	330.95	330.50	-0.1	5,788	0.00%
2023/08/29	0	317.50	1	316.00	321.50	-1	5,893	-0.02%
2023/08/28	1.3	326.08	0	0.00	321.00	1.3	6,021	0.02%
2023/08/25	0.3	331.70	1	332.00	327.00	-0.8	6,389	-0.01%
2023/08/24	1.3	336.16	0	0.00	328.50	1.3	6,525	0.02%
2023/08/23	3.2	328.89	3	323.00	332.00	0.2	6,597	0.00%
2023/08/22	1.2	338.29	1	328.50	329.00	0.2	6,661	0.00%
2023/08/18	2.2	328.76	1	315.50	315.50	1.2	6,747	0.02%
2023/08/17	5	329.20	4	336.63	334.00	1	6,739	0.01%
2023/08/16	0	0.00	1	320.00	321.00	-1	6,719	-0.01%
2023/08/15	6	317.00	2	323.50	317.50	4	6,849	0.06%
2023/08/14	4.2	316.25	1	314.00	314.50	3.2	6,979	0.05%
2023/08/11	6.1	330.53	5	325.60	325.50	1.1	6,961	0.02%
2023/08/10	3.3	327.91	3.5	327.94	327.00	-0.2	6,969	0.00%
2023/08/09	5.1	351.16	4	355.75	345.00	1.1	6,893	0.02%
2023/08/08	0	0.00	1	349.00	351.00	-1	6,853	-0.01%
2023/08/07	4	352.63	3	352.00	356.00	1	6,835	0.01%
2023/08/04	7	348.29	7	347.57	343.00	0	6,781	0.00%
2023/08/02	13.6	368.22	14.1	368.56	348.00	-0.5	6,690	-0.01%
2023/08/01	7.1	384.42	6	384.92	386.50	1.1	6,568	0.02%
2023/07/31	32.1	392.87	34	387.21	381.50	-2	6,503	-0.03%
2023/07/28	16.2	358.45	20.8	368.12	379.50	-4.6	6,140	-0.08%
2023/07/27	5	336.60	2	327.67	345.00	3	5,791	0.05%
2023/07/26	6	313.67	5.3	312.00	314.00	0.8	5,613	0.01%
2023/07/25	0.5	310.56	3	304.50	310.50	-2.5	5,615	-0.05%
2023/07/24	2	301.75	0	0.00	300.00	2	5,623	0.04%
2023/07/21	0.1	297.50	0	0.00	307.50	0.1	5,689	0.00%
2023/07/20	3	306.00	3	311.00	305.50	0	5,775	0.00%
2023/07/19	0	0.00	3	318.67	316.50	-3	5,780	-0.05%
2023/07/18	0.1	310.00	1	308.50	308.50	-0.9	5,807	-0.02%
2023/07/17	1	308.50	1	316.50	316.50	0	5,838	0.00%
2023/07/14	4	323.00	1.1	328.36	315.00	2.9	5,845	0.05%
2023/07/13	0.1	322.00	2.1	323.02	324.50	-2	5,826	-0.03%
2023/07/11	7	327.57	3	325.00	320.50	4	5,785	0.07%
2023/07/06	1	320.50	0	0.00	315.00	1	5,865	0.02%
2023/07/05	3	319.31	0.1	321.00	323.50	2.9	5,874	0.05%
2023/07/04	0	0.00	1	303.89	316.00	-1	5,886	-0.02%
2023/07/03	1	302.00	0	0.00	301.00	1	5,901	0.02%
2023/06/28	0.3	292.13	0	0.00	291.00	0.3	6,079	0.01%
2023/06/27	0	298.50	0	0.00	292.50	0	6,179	0.00%
2023/06/26	3	300.00	2	300.50	296.50	1	6,191	0.02%
2023/06/21	0	0.00	1	313.50	311.50	-1	6,270	-0.02%
2023/06/20	1	326.50	0	0.00	322.50	1	6,406	0.02%
2023/06/16	1	333.00	0	0.00	331.50	1	6,804	0.01%
2023/06/15	1	347.00	0	0.00	337.50	1	7,098	0.01%
2023/06/14	0	0.00	0	334.00	332.00	0	7,290	0.00%
2023/06/13	2	340.00	1	340.00	337.00	1	7,439	0.01%
2023/06/12	5	337.00	0	0.00	333.00	5	7,583	0.07%
2023/06/09	0	0.00	2	329.00	325.50	-2	7,642	-0.03%
2023/06/08	2	325.75	2	323.56	323.50	0	7,780	0.00%
2023/06/07	0	0.00	3	343.33	339.00	-3	7,849	-0.04%
2023/06/06	2	335.75	5	336.50	337.00	-3	8,050	-0.04%
2023/06/05	3	336.00	2	330.25	328.50	1	8,003	0.01%
2023/06/02	1	348.50	0.1	335.50	336.00	0.9	8,006	0.01%
2023/06/01	6	343.92	6	341.25	348.50	0	7,925	0.00%
2023/05/31	4.1	350.54	3	352.83	340.00	1.1	8,057	0.01%
2023/05/30	1	338.00	2	331.75	332.00	-1	7,784	-0.01%
2023/05/29	4	327.50	0.1	325.50	328.50	3.9	7,820	0.05%
2023/05/26	3.1	310.50	0	0.00	310.50	3.1	7,933	0.04%
2023/05/25	7	327.86	4	327.75	317.50	3	8,093	0.04%
2023/05/22	0	0.00	1	315.50	304.50	-1	8,621	-0.01%
2023/05/19	1	312.00	1	309.00	311.50	0	8,783	0.00%
2023/05/18	1	299.00	0	292.50	304.50	1	8,778	0.01%
2023/05/17	0	280.50	0	0.00	284.00	0	8,712	0.00%
2023/05/16	0	284.50	0	0.00	280.00	0	8,767	0.00%
2023/05/03	0	0.00	0.1	281.00	275.50	-0.1	9,693	0.00%
2023/04/26	5	269.10	7	269.14	271.50	-2	9,643	-0.02%
2023/04/25	2.1	277.57	2	279.00	272.00	0.1	9,564	0.00%
2023/04/24	0	0.00	1	293.00	290.50	-1	9,456	-0.01%
2023/04/21	1	299.00	0	0.00	291.00	1	9,423	0.01%
2023/04/20	1	300.00	1	305.00	301.00	0	9,374	0.00%
2023/04/19	1	308.50	2	308.25	303.50	-1	9,346	-0.01%
2023/04/18	2	311.50	1	311.50	311.50	1	9,321	0.01%
2023/04/17	0	315.00	1	316.00	315.00	-1	9,266	-0.01%
2023/04/14	2	313.50	4	314.50	313.00	-2	9,239	-0.02%
2023/04/13	0.2	316.25	1	311.00	311.00	-0.8	9,183	-0.01%
2023/04/12	1	327.50	0	0.00	325.50	1	9,112	0.01%
2023/04/11	1	328.50	4	323.50	320.00	-3	9,043	-0.03%
2023/04/10	1	327.00	1	331.50	326.00	0	9,013	0.00%
2023/04/07	1	329.50	2	326.50	324.50	-1	8,947	-0.01%
2023/04/06	4	320.38	3	320.67	323.00	1	8,877	0.01%
2023/03/31	1	317.50	4	314.63	324.00	-3	8,813	-0.03%
2023/03/30	3	312.83	2	316.00	310.50	1	8,695	0.01%
2023/03/29	2	312.00	2	321.75	306.00	0	8,645	0.00%
2023/03/28	3	320.83	6	326.33	315.00	-3	8,601	-0.03%
2023/03/27	3	317.01	1	322.00	316.50	2	8,485	0.02%
2023/03/24	8	333.94	4	334.63	325.50	4	8,469	0.05%
2023/03/23	2	328.25	4	329.00	334.50	-2	8,363	-0.02%
2023/03/22	11	324.82	0	0.00	323.50	11	8,242	0.13%
2023/03/21	3	332.83	2	327.25	325.00	1	8,118	0.01%
2023/03/20	11	319.64	11	321.27	324.50	0	7,812	0.00%
2023/03/17	5	306.00	9	308.56	303.50	-4	7,499	-0.05%
2023/03/16	5	294.60	7	295.93	296.00	-2	7,232	-0.03%
2023/03/15	6	307.67	2	300.50	295.00	4	7,106	0.06%
2023/03/14	2	296.25	5	294.00	289.00	-3	6,909	-0.04%
2023/03/13	9	292.61	6	294.42	297.00	3	6,875	0.04%
2023/03/10	3	292.00	3	295.00	291.50	0	6,741	0.00%
2023/03/09	5	295.10	15	295.40	295.00	-10	6,660	-0.15%
2023/03/08	3	284.50	6	283.17	283.50	-3	6,405	-0.05%
2023/03/07	0	0.00	6	283.58	281.50	-6	6,414	-0.09%
2023/03/06	6	282.92	1	283.00	280.50	5	6,421	0.08%
2023/03/03	6	289.67	1	290.50	283.00	5	6,468	0.08%
2023/03/02	3	290.50	25	290.58	287.00	-22	6,412	-0.34%
2023/03/01	3	279.17	3	288.50	290.00	0	6,335	0.00%
2023/02/24	24	284.23	0	0.00	283.00	24	6,277	0.38%
2023/02/23	1	270.00	4	279.50	289.50	-3	6,234	-0.05%
2023/02/22	5	268.30	5	266.40	266.50	0	6,186	0.00%
2023/02/21	3	283.83	1	284.50	281.50	2	6,136	0.03%
2023/02/20	5	276.70	7	277.64	280.00	-2	6,047	-0.03%
2023/02/17	4	258.13	0	0.00	260.00	4	5,796	0.07%
2023/02/16	2	245.00	4	249.00	252.00	-2	5,679	-0.04%
2023/02/15	2	239.00	1	235.00	235.50	1	5,670	0.02%
2023/02/14	0	0.00	1	245.00	246.00	-1	5,652	-0.02%
2023/02/13	4	246.50	3	251.00	244.00	1	5,834	0.02%
2023/02/10	4	251.88	1	247.00	247.00	3	5,986	0.05%
2023/02/09	5	265.60	1	262.00	262.00	4	5,936	0.07%
2023/02/08	1	261.50	1	255.00	268.00	0	5,802	0.00%
2023/02/06	1	243.50	6	246.83	245.50	-5	5,694	-0.09%
2023/02/03	1	247.50	2	251.00	247.50	-1	5,663	-0.02%
2023/02/02	2	226.00	1	227.00	233.50	1	5,633	0.02%
2023/02/01	0	0.00	1	212.50	219.00	-1	5,538	-0.02%
2023/01/31	1	201.00	0	0.00	210.00	1	5,479	0.02%
2023/01/30	2	201.25	1	201.00	201.50	1	5,428	0.02%
2023/01/17	0	0.00	1	189.00	187.50	-1	5,478	-0.02%
2023/01/16	0	0.00	3	187.67	188.50	-3	5,568	-0.05%
2023/01/13	1	183.00	0	0.00	183.00	1	5,575	0.02%
2023/01/11	2	186.75	2	189.50	190.00	0	5,572	0.00%
2023/01/10	3	187.17	4	188.00	188.00	-1	5,560	-0.02%
2023/01/09	4	186.75	1	187.50	186.50	3	5,541	0.05%
2023/01/06	0	0.00	1	178.50	182.00	-1	5,521	-0.02%
2023/01/05	3	177.83	0	0.00	175.00	3	5,521	0.05%
2023/01/03	0	0.00	1	173.00	174.00	-1	5,563	-0.02%
2022/12/30	5	169.50	5	165.00	165.00	0	5,557	0.00%
2022/12/29	3	166.67	4	167.25	168.00	-1	5,567	-0.02%
2022/12/28	1	167.00	3	166.83	166.50	-2	5,593	-0.04%
2022/12/23	1	168.00	1	168.50	170.00	0	5,678	0.00%
2022/12/21	0	0.00	1	172.00	172.00	-1	5,733	-0.02%
2022/12/20	3	180.50	3	176.83	172.00	0	5,756	0.00%
2022/12/16	2	180.00	2	180.25	181.00	0	5,766	0.00%
2022/12/14	0	0.00	1	185.50	190.50	-1	5,737	-0.02%
2022/12/13	1	185.50	1	183.50	184.50	0	5,696	0.00%
2022/12/09	2	188.25	0	0.00	186.50	2	5,677	0.04%
2022/12/08	1	190.00	1	189.00	187.00	0	5,682	0.00%
2022/12/07	4	192.38	6	188.25	187.50	-2	5,668	-0.04%
2022/12/06	3	202.00	0	0.00	195.50	3	5,611	0.05%
2022/12/02	1	208.00	1	208.00	209.00	0	5,496	0.00%
2022/12/01	6	205.67	6	207.25	206.50	0	5,505	0.00%
2022/11/30	1	203.00	0	0.00	198.00	1	5,487	0.02%
2022/11/29	8	195.69	7	199.43	199.00	1	5,520	0.02%
2022/11/28	2	204.50	2	202.00	202.00	0	5,519	0.00%
2022/11/24	3	211.33	5	215.00	213.50	-2	5,546	-0.04%
2022/11/23	0	0.00	1	201.50	199.00	-1	5,324	-0.02%
2022/11/22	3	200.00	5	197.70	197.00	-2	5,282	-0.04%
2022/11/21	0	0.00	3	207.67	207.00	-3	5,187	-0.06%
2022/11/18	2	192.75	3	200.00	203.00	-1	5,054	-0.02%
2022/11/17	6	189.50	5	191.00	191.00	1	4,838	0.02%
2022/11/16	7	186.86	8	186.94	192.50	-1	4,733	-0.02%
2022/11/11	1	175.00	3	177.33	175.50	-2	4,397	-0.05%
2022/11/10	3	173.00	0	0.00	171.00	3	4,261	0.07%
2022/11/09	1	172.00	0	0.00	177.00	1	4,222	0.02%
2022/11/08	5	176.20	5	178.90	169.00	0	4,037	0.00%
2022/11/07	2	156.50	3	161.00	164.50	-1	3,854	-0.03%
2022/11/04	3	159.17	2	158.50	158.00	1	3,799	0.03%
2022/11/03	1	152.50	1	157.50	159.00	0	3,761	0.00%
2022/10/31	6	144.17	6	150.67	151.00	0	3,568	0.00%
2022/10/28	0	0.00	1	138.50	139.00	-1	3,427	-0.03%
2022/10/27	0	0.00	2	141.00	147.00	-2	3,392	-0.06%
2022/10/26	1	139.00	1	138.50	137.50	0	3,406	0.00%
2022/10/25	1	143.50	1	140.00	140.00	0	3,459	0.00%
2022/10/24	3	154.17	0	0.00	150.50	3	3,371	0.09%
2022/10/21	1	149.00	0	0.00	146.00	1	3,305	0.03%
2022/10/20	1	149.00	1	145.00	153.00	0	3,310	0.00%
2022/10/18	1	151.50	0	0.00	152.50	1	3,327	0.03%
2022/10/14	3	146.83	1	146.00	147.50	2	3,471	0.06%
2022/10/13	0	0.00	1	140.50	137.50	-1	3,573	-0.03%
2022/10/12	1	146.00	2	143.00	145.50	-1	3,562	-0.03%
2022/10/11	0	0.00	5	148.30	146.00	-5	3,607	-0.14%
2022/10/07	3	158.00	0	0.00	157.00	3	3,625	0.08%
2022/10/06	1	161.00	0	0.00	161.00	1	3,655	0.03%
2022/10/05	1	162.00	3	163.00	158.50	-2	3,665	-0.05%
2022/10/04	0	0.00	1	158.00	158.50	-1	3,686	-0.03%
2022/10/03	5	154.30	0	0.00	153.00	5	3,673	0.14%
2022/09/30	0	0.00	3	143.50	153.00	-3	3,686	-0.08%
2022/09/29	3	146.83	4	149.50	147.00	-1	3,690	-0.03%
2022/09/28	3	147.33	3	151.67	146.00	0	3,721	0.00%
2022/09/27	1	153.00	0	0.00	155.00	1	3,758	0.03%
2022/09/26	3	154.67	2	159.00	149.00	1	3,792	0.03%
2022/09/23	2	162.50	2	166.00	161.50	0	3,850	0.00%
2022/09/22	2	165.50	2	163.50	166.50	0	3,904	0.00%
2022/09/19	2	169.00	3	169.83	168.50	-1	3,966	-0.03%
2022/09/16	1	176.00	0	0.00	170.50	1	3,991	0.03%
2022/09/14	0	0.00	1	170.00	174.50	-1	4,052	-0.02%
2022/09/13	1	175.00	0	0.00	176.50	1	4,056	0.02%
2022/09/12	1	176.50	1	176.50	175.00	0	4,086	0.00%
2022/09/08	1	172.50	0	0.00	172.50	1	4,101	0.02%
2022/09/07	0	0.00	1	170.00	171.00	-1	4,104	-0.02%
2022/09/06	2	181.50	2	182.25	178.50	0	4,071	0.00%
2022/09/05	5	191.50	2	194.25	190.00	3	4,054	0.07%
2022/09/02	7	205.43	3	208.33	201.00	4	4,027	0.10%
2022/09/01	1	209.50	3	216.17	205.50	-2	3,975	-0.05%
2022/08/31	0	0.00	1	200.00	204.00	-1	3,791	-0.03%
2022/08/29	1	194.00	0	0.00	196.00	1	3,916	0.03%
2022/08/26	1	211.00	1	213.50	205.00	0	3,956	0.00%
2022/08/25	1	211.00	0	0.00	208.00	1	4,060	0.02%
2022/08/22	0	0.00	2	203.50	200.00	-2	4,201	-0.05%
2022/08/19	1	209.00	1	208.00	206.00	0	4,237	0.00%
2022/08/18	1	203.00	1	207.50	209.00	0	4,252	0.00%
2022/08/17	0	0.00	5	203.70	206.50	-5	4,228	-0.12%
2022/08/15	4	206.00	3	208.17	210.00	1	4,273	0.02%
2022/08/12	6	194.17	2	197.75	200.00	4	4,316	0.09%
2022/08/10	1	186.50	0	0.00	183.00	1	4,331	0.02%
2022/08/09	0	0.00	3	190.00	190.50	-3	4,396	-0.07%
2022/08/08	0	0.00	1	189.50	189.50	-1	4,566	-0.02%
2022/08/04	1	185.00	0	0.00	191.50	1	4,911	0.02%
2022/08/03	0	0.00	1	194.00	189.00	-1	4,892	-0.02%
2022/08/02	2	193.50	1	190.00	190.50	1	4,873	0.02%
2022/07/26	2	202.50	3	203.50	199.50	-1	4,878	-0.02%
2022/07/25	3	209.33	1	209.50	210.50	2	4,856	0.04%
2022/07/22	3	217.33	0	0.00	213.00	3	4,860	0.06%
2022/07/20	0	0.00	2	209.75	212.50	-2	4,748	-0.04%
2022/07/19	1	205.00	0	0.00	203.00	1	4,654	0.02%
2022/07/18	0	0.00	2	207.00	207.50	-2	4,662	-0.04%
2022/07/15	1	200.50	2	204.00	206.00	-1	4,587	-0.02%
2022/07/14	2	193.75	0	0.00	201.50	2	4,559	0.04%
2022/07/13	1	198.00	0	0.00	194.50	1	4,542	0.02%
2022/07/12	1	190.00	1	190.00	191.00	0	4,551	0.00%
2022/07/11	1	199.00	1	200.50	200.50	0	4,544	0.00%
2022/07/08	0	0.00	1	205.00	202.50	-1	4,523	-0.02%
2022/07/07	0	0.00	1	196.00	199.00	-1	4,484	-0.02%
2022/07/05	1	190.00	1	195.00	198.00	0	4,428	0.00%
2022/07/04	1	199.50	0	0.00	198.00	1	4,358	0.02%
2022/07/01	3	206.00	2	196.00	192.50	1	4,302	0.02%
2022/06/30	2	214.75	0	0.00	209.00	2	4,206	0.05%
2022/06/29	2	226.00	1	224.50	227.00	1	4,161	0.02%
2022/06/28	2	228.25	2	226.99	227.00	0	4,153	0.00%
2022/06/22	0	0.00	2	232.50	216.50	-2	4,037	-0.05%
2022/06/21	1	230.00	5	232.40	233.00	-4	3,991	-0.10%
2022/06/20	5	239.60	2	235.00	235.00	3	4,000	0.07%
2022/06/17	1	256.50	0	0.00	255.50	1	3,966	0.03%
2022/06/14	1	271.00	8	269.94	271.50	-7	3,996	-0.18%
2022/06/13	6	281.08	0	0.00	274.00	6	4,007	0.15%
2022/06/10	0	0.00	1	294.50	296.50	-1	4,041	-0.02%
2022/06/08	0	0.00	1	313.00	307.00	-1	4,028	-0.02%
2022/06/07	2	297.00	6	300.67	302.00	-4	3,963	-0.10%
2022/06/06	1	305.00	0	0.00	297.50	1	3,947	0.03%
2022/06/02	3	310.50	0	0.00	303.50	3	3,947	0.08%
2022/06/01	0	0.00	5	318.90	321.50	-5	3,855	-0.13%
2022/05/31	1	288.00	0	0.00	292.50	1	3,784	0.03%
2022/05/30	2	291.00	1	290.50	291.50	1	3,790	0.03%
2022/05/27	0	278.50	1	276.50	278.50	-1	3,785	-0.03%
2022/05/26	1	274.00	0	0.00	270.00	1	3,826	0.03%
2022/05/25	0	0.00	1	269.50	273.00	-1	3,845	-0.03%
2022/05/24	2	271.00	0	0.00	264.50	2	3,919	0.05%
2022/05/23	1	283.00	1	277.50	277.50	0	3,885	0.00%
2022/05/20	8	280.19	1	286.00	278.50	7	3,894	0.18%
2022/05/19	0	0.00	1	279.00	276.00	-1	3,797	-0.03%
2022/05/18	1	277.00	2	271.50	270.00	-1	3,717	-0.03%
2022/05/17	2	272.00	2	265.25	274.50	0	3,696	0.00%
2022/05/16	2	280.75	2	277.50	265.50	0	3,666	0.00%
2022/05/13	3	280.33	2	283.75	284.00	1	3,560	0.03%
2022/05/12	0	0.00	3.2	280.59	283.00	-3.2	3,363	-0.09%
2022/05/11	0	0.00	1	258.00	257.50	-1	3,242	-0.03%
2022/05/05	1	261.00	1	267.00	261.00	0	3,316	0.00%
2022/05/04	2	261.50	2	255.00	256.00	0	3,295	0.00%
2022/05/03	4	262.00	2	264.50	264.50	2	3,295	0.06%
2022/04/29	1	252.00	1	251.00	251.00	0	3,295	0.00%
2022/04/28	2	244.25	3	246.00	247.00	-1	3,425	-0.03%
2022/04/27	2	232.50	1	242.50	242.00	1	3,497	0.03%
2022/04/26	2	254.00	0	0.00	247.50	2	3,488	0.06%
2022/04/22	1	273.00	4	269.25	268.00	-3	3,585	-0.08%
2022/04/21	1	277.50	1	277.50	279.00	0	3,597	0.00%
2022/04/20	2	274.50	1	277.00	277.50	1	3,613	0.03%
2022/04/19	0	0.00	2	271.00	270.50	-2	3,630	-0.06%
2022/04/18	0	0.00	1	273.50	274.50	-1	3,637	-0.03%
2022/04/15	2	267.00	0	0.00	265.00	2	3,629	0.06%
2022/04/14	1	290.99	0	0.00	281.50	1	3,629	0.03%
2022/04/13	0	287.50	2	286.00	289.00	-2	3,683	-0.05%
2022/04/12	3	286.67	0	0.00	285.00	3	3,685	0.08%
2022/04/06	0	0.00	1	319.00	319.00	-1	3,636	-0.03%
2022/04/01	1	305.00	0	0.00	321.00	1	3,713	0.03%
2022/03/29	1	317.00	0	0.00	319.50	1	3,778	0.03%
2022/03/28	1	320.00	0	0.00	319.50	1	3,812	0.03%
2022/03/25	0	0.00	2	333.00	330.00	-2	3,875	-0.05%
2022/03/24	1	330.00	0	0.00	335.00	1	3,889	0.03%
2022/03/18	10	325.25	10	325.25	331.50	0	3,965	0.00%
2022/03/17	0	0.00	2	332.25	335.00	-2	3,950	-0.05%
2022/03/16	1	311.00	0	0.00	315.00	1	3,908	0.03%
2022/03/15	4	317.88	5	308.80	304.00	-1	3,868	-0.03%
2022/03/11	0.1	337.83	1	338.50	337.00	-0.9	3,851	-0.02%
2022/03/10	1	348.50	1	349.00	348.00	0	3,898	0.00%
2022/03/08	3	338.67	2	343.75	338.00	1	3,974	0.03%
2022/03/07	5.1	351.65	5	354.20	345.50	0.1	3,956	0.00%
2022/03/03	0	0.00	30	381.48	374.50	-30	4,001	-0.75%
2022/03/02	1	381.00	0	0.00	377.00	1	4,005	0.02%
2022/03/01	31	378.71	2.2	382.86	392.00	28.8	4,088	0.70%
2022/02/25	0	0.00	1.2	363.88	362.00	-1.2	4,024	-0.03%
2022/02/24	1.1	364.40	1	349.00	343.50	0.1	4,005	0.00%
2022/02/23	1	379.50	0	0.00	377.00	1	3,949	0.03%
2022/02/22	1.1	392.38	1	376.00	376.00	0.1	3,991	0.00%
2022/02/21	1	393.00	0	0.00	397.00	1	3,977	0.03%
2022/02/18	3	388.67	1	389.00	392.00	2	4,015	0.05%
2022/02/17	1.1	398.10	0	0.00	390.00	1.1	4,078	0.03%
2022/02/16	1	406.00	0	0.00	401.50	1	4,137	0.02%
2022/02/15	0	0.00	1	403.69	395.00	-1	4,200	-0.02%
2022/02/14	3.1	379.25	1	377.00	377.50	2.1	4,226	0.05%
2022/02/11	1	396.00	0	0.00	391.00	1	4,311	0.02%
2022/02/10	0.1	398.00	0	0.00	396.50	0.1	4,501	0.00%
2022/02/08	1	405.99	1	402.50	400.50	0	4,537	0.00%
2022/01/26	1.1	400.43	1	396.50	395.00	0.1	4,811	0.00%
2022/01/25	0.1	399.00	0	0.00	396.00	0.1	4,972	0.00%
2022/01/24	1.1	399.98	2	406.25	410.00	-1	5,086	-0.02%
2022/01/21	0.2	416.19	0	0.00	405.00	0.2	5,152	0.00%
2022/01/20	2	447.00	1	441.00	445.00	1	5,258	0.02%
2022/01/19	1	428.01	0	0.00	428.00	1	5,345	0.02%
2022/01/18	0	0.00	1	440.50	435.50	-1	5,508	-0.02%
2022/01/17	1	415.00	2	416.50	414.50	-1	5,637	-0.02%
2022/01/14	3	409.83	3	411.83	411.50	0	5,954	0.00%
2022/01/13	3	424.00	3	423.33	422.00	0	6,140	0.00%
2022/01/12	0	430.00	2	426.00	433.00	-2	6,196	-0.03%
2022/01/11	1.1	433.41	0	0.00	430.00	1.1	6,247	0.02%
2022/01/10	2	445.00	32.1	428.08	445.00	-30.1	6,396	-0.47%
2022/01/07	0	0.00	25	448.00	436.00	-25	6,406	-0.39%
2022/01/06	7.1	459.26	5	458.10	455.00	2.1	6,392	0.03%
2022/01/05	2	483.91	2	488.00	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	3	487.67	1	484.50	483.00	2	6,446	0.03%
2021/12/30	0	0.00	0.1	500.00	499.00	-0.1	6,486	0.00%
2021/12/29	1	502.00	1	501.00	501.00	0	6,522	0.00%
2021/12/28	7	506.86	10	516.70	502.00	-3	6,586	-0.05%
2021/12/27	1	496.50	2	497.53	500.00	-1	6,527	-0.02%
2021/12/24	7	496.00	0	0.00	496.00	7	6,566	0.11%
2021/12/23	0	0.00	0	499.00	499.00	0	6,585	0.00%
2021/12/22	1	492.49	0	0.00	487.00	1	6,636	0.02%
2021/12/21	1.1	493.14	3	490.00	490.50	-1.9	6,667	-0.03%
2021/12/20	2	473.00	2	471.00	471.00	0	6,630	0.00%
2021/12/17	1	484.00	0	0.00	480.50	1	6,627	0.02%
2021/12/15	0	0.00	3	491.67	493.00	-3	6,624	-0.05%
2021/12/14	8	492.31	7	481.00	481.00	1	6,610	0.02%
2021/12/13	4	507.00	2	503.00	503.00	2	6,625	0.03%
2021/12/09	4	506.50	3	510.00	510.00	1	6,733	0.01%
2021/12/07	2	520.00	0.1	515.00	513.00	1.9	6,754	0.03%
2021/12/06	2	537.00	0	0.00	530.00	2	6,728	0.03%
2021/12/03	4	538.25	6	528.17	546.00	-2	6,669	-0.03%
2021/12/02	2	512.00	1	516.00	511.00	1	6,555	0.02%
2021/12/01	2	518.00	4	518.00	520.00	-2	6,539	-0.03%
2021/11/30	3	514.00	1	524.00	507.00	2	6,554	0.03%
2021/11/29	0	0.00	6	508.00	511.00	-6	6,550	-0.09%
2021/11/26	4	497.25	2	500.00	492.00	2	6,532	0.03%
2021/11/25	8.2	494.61	9	501.67	500.00	-0.9	6,510	-0.01%
2021/11/24	1	511.00	0	0.00	512.00	1	6,396	0.02%
2021/11/23	3	516.33	5	527.00	515.00	-2	6,404	-0.03%
2021/11/22	2.2	513.58	0	0.00	512.00	2.2	6,408	0.03%
2021/11/19	4	540.00	47	522.11	520.00	-43	6,369	-0.68%
2021/11/18	4	537.00	3	546.00	537.00	1	6,323	0.02%
2021/11/17	4	531.00	4	536.50	532.00	0	6,279	0.00%
2021/11/16	3	540.00	3	545.00	539.00	0	6,234	0.00%
2021/11/15	4	560.00	4	572.25	553.00	0	6,192	0.00%
2021/11/12	7	549.00	11	553.64	550.00	-4	6,132	-0.07%
2021/11/11	8	543.25	14	541.64	538.00	-6	6,053	-0.10%
2021/11/10	11	538.42	4	539.00	535.00	7	5,973	0.12%
2021/11/09	8	542.38	9	540.00	547.00	-1	5,878	-0.02%
2021/11/08	3	511.67	5	515.60	513.00	-2	5,742	-0.03%
2021/11/05	2	521.00	4	515.75	510.00	-2	5,728	-0.03%
2021/11/04	3.1	538.70	2	523.00	516.00	1.1	5,737	0.02%
2021/11/03	13.1	532.10	9.1	538.04	540.00	4	5,727	0.07%
2021/11/02	12	577.43	5	575.80	575.00	7	5,537	0.13%
2021/11/01	6	575.00	6	581.50	591.00	0	5,400	0.00%
2021/10/29	5	544.60	5	542.80	538.00	0	5,328	0.00%
2021/10/28	10	546.00	7	549.71	544.00	3	5,205	0.06%
2021/10/27	1	504.00	5	514.40	532.00	-4	4,986	-0.08%
2021/10/26	2	508.45	4	507.38	484.50	-2	4,843	-0.04%
2021/10/25	22	503.68	18	505.78	504.00	4	4,700	0.09%
2021/10/22	17	460.21	17	469.85	485.00	0	4,543	0.00%
2021/10/21	1	443.50	16	439.07	445.50	-15	4,271	-0.35%
2021/10/20	1	398.00	3	397.83	405.00	-2	4,118	-0.05%
2021/10/19	7	390.57	36	384.94	391.50	-29	4,153	-0.70%
2021/10/18	44	380.82	5	394.20	377.50	39	4,151	0.94%
2021/10/06	1	753.00	1	769.00	750.00	0	4,104	0.00%
2021/10/05	1	730.00	1.1	737.18	736.00	-0.1	4,111	0.00%
2021/10/01	1	738.92	1.1	737.62	745.00	0	4,049	0.00%
2021/09/30	1	766.00	1	735.00	766.00	0	4,011	0.00%
2021/09/29	6	763.62	1	750.00	733.00	5	3,958	0.13%
2021/09/28	0	797.00	4	798.50	804.00	-4	3,923	-0.10%
2021/09/27	4	792.25	8	792.88	791.00	-4	3,890	-0.10%
2021/09/24	3	767.00	2	753.00	754.00	1	3,817	0.03%
2021/09/23	2	768.50	5	766.80	761.00	-3	3,792	-0.08%
2021/09/22	5	742.80	2	739.50	737.00	3	3,759	0.08%
2021/09/17	7.1	744.85	11.2	745.38	758.00	-4.1	3,732	-0.11%
2021/09/16	1	700.00	6	718.17	718.00	-5	3,622	-0.14%
2021/09/14	2	695.00	2	679.00	679.00	0	3,558	0.00%
2021/09/13	2	674.00	0	0.00	672.00	2	3,550	0.06%
2021/09/10	2	694.00	6	694.17	686.00	-4	3,551	-0.11%
2021/09/09	5	671.20	1	669.00	680.00	4	3,528	0.11%
2021/09/08	0	0.00	0.1	660.00	671.00	-0.1	3,512	0.00%
2021/09/06	1	683.00	3	678.33	687.00	-2	3,473	-0.06%
2021/09/03	4.1	647.10	1	669.00	676.00	3.1	3,424	0.09%
2021/09/01	4	624.00	4.1	630.74	632.00	-0.1	3,427	0.00%
2021/08/31	1	616.00	1	609.00	612.00	0	3,422	0.00%
2021/08/30	3	618.33	0	0.00	604.00	3	3,431	0.09%
2021/08/27	0	0.00	1	611.00	610.00	-1	3,449	-0.03%
2021/08/26	7	630.29	5	628.60	620.00	2	3,461	0.06%
2021/08/25	9	610.33	10	612.80	624.00	-1	3,425	-0.03%
2021/08/24	3.1	605.58	1	599.00	606.00	2.1	3,396	0.06%
2021/08/23	4	619.25	4	615.00	617.00	0	3,386	0.00%
2021/08/20	1	590.00	1	596.00	586.00	0	3,370	0.00%
2021/08/19	2	602.95	1	607.00	581.00	1	3,359	0.03%
2021/08/17	0	0.00	2	609.50	585.00	-2	3,426	-0.06%
2021/08/16	25	614.00	25	621.16	608.00	0	3,472	0.00%
2021/08/13	0	0.00	5	660.80	634.00	-5	3,523	-0.14%
2021/08/12	3	676.33	3	671.00	664.00	0	3,550	0.00%
2021/08/11	4	677.00	0	0.00	653.00	4	3,633	0.11%
2021/08/10	1	729.00	0	0.00	700.00	1	3,653	0.03%
2021/08/09	1	745.00	4	751.25	719.00	-3	3,692	-0.08%
2021/08/06	2	765.00	0	0.00	740.00	2	3,707	0.05%
2021/08/05	3	741.33	0.1	750.00	756.00	3	3,775	0.08%
2021/08/04	5	758.40	5.1	767.67	743.00	-0.1	3,898	0.00%
2021/08/03	4	786.50	0	0.00	794.00	4	3,848	0.10%
2021/08/02	1	776.00	2	774.00	778.00	-1	3,836	-0.03%
2021/07/30	17	738.71	8	734.50	730.00	9	3,795	0.24%
2021/07/29	1	670.00	0	0.00	715.00	1	3,754	0.03%
2021/07/28	4	659.75	7	675.85	650.00	-3	3,760	-0.08%
2021/07/27	12	731.92	5	740.80	709.00	7	3,771	0.19%
2021/07/22	0	0.00	5	728.40	723.00	-5	3,839	-0.13%
2021/07/21	1	716.00	1	733.00	716.00	0	3,835	0.00%
2021/07/20	7	727.00	14	748.36	708.00	-7	3,804	-0.18%
2021/07/19	10	771.60	3	769.00	773.00	7	3,759	0.19%
2021/07/16	3	764.33	1	784.00	754.00	2	3,760	0.05%
2021/07/15	17.1	760.22	5	762.60	768.00	12.1	3,722	0.32%
2021/07/14	2	711.50	4	728.26	740.00	-2	3,656	-0.05%
2021/07/13	20.1	733.27	3	719.33	739.00	17.1	3,640	0.47%
2021/07/12	0	0.00	1	672.00	672.00	-1	3,544	-0.03%
2021/07/08	1	641.00	1	632.00	630.00	0	3,561	0.00%
2021/07/06	1	647.00	0	0.00	640.00	1	3,691	0.03%
2021/07/05	5	660.60	2	664.50	660.00	3	3,765	0.08%
2021/06/29	0	639.00	0	0.00	624.00	0	3,955	0.00%
2021/06/28	1	628.00	0	0.00	639.00	1	4,023	0.02%
2021/06/25	1	620.00	0	0.00	620.00	1	4,110	0.02%
2021/06/23	5	644.60	2	632.00	639.00	3	4,489	0.07%
2021/06/22	0	0.00	1	643.00	621.00	-1	4,534	-0.02%
2021/06/18	3	682.33	1	680.00	671.00	2	4,639	0.04%
2021/06/16	0	0.00	1	674.00	668.00	-1	4,814	-0.02%
2021/06/15	1	684.00	0	691.00	694.00	1	4,953	0.02%
2021/06/11	1	660.00	1	661.00	658.00	0	5,107	0.00%
2021/06/10	4	663.50	3	663.33	663.00	1	5,129	0.02%
2021/06/08	2	684.50	2	682.00	670.00	0	5,289	0.00%
2021/06/02	1	695.00	1	699.00	693.00	0	5,515	0.00%
2021/06/01	1	712.00	1	717.00	713.00	0	5,559	0.00%
2021/05/28	0	0.00	2	706.50	695.00	-2	5,615	-0.04%
2021/05/25	2	677.00	2	667.42	690.00	0	5,688	0.00%
2021/05/24	0	0.00	0	622.00	634.00	0	5,642	0.00%
2021/05/21	1	604.00	1	613.08	603.00	0	5,628	0.00%
2021/05/20	4	581.25	4	574.00	588.00	0	5,626	0.00%
2021/05/19	8	578.50	8	565.00	575.00	0	5,660	0.00%
2021/05/18	5	556.00	5	548.40	569.00	0	5,717	0.00%
2021/05/17	3.1	549.84	3	550.00	518.00	0.1	5,778	0.00%
2021/05/14	1	582.00	1	606.00	573.00	0	5,769	0.00%
2021/05/13	4	623.75	4	618.50	592.00	0	5,787	0.00%
2021/05/12	13	606.54	13	599.54	626.00	0	5,816	0.00%
2021/05/11	4	625.50	4	626.00	600.00	0	5,804	0.00%
2021/05/10	6	661.17	6	657.17	664.00	0	5,907	0.00%
2021/05/07	2.1	647.51	2	643.61	656.00	0	6,009	0.00%
2021/05/06	3	592.67	3	620.78	609.00	0	6,149	0.00%
2021/05/05	3	622.00	3	633.67	614.00	0	6,228	0.00%
2021/05/04	4	636.00	3	673.67	639.00	1	6,308	0.02%
2021/05/03	3	716.67	3	699.67	699.00	0	6,363	0.00%
2021/04/29	7.1	787.75	10	790.00	776.00	-2.9	6,483	-0.04%
2021/04/28	2	753.00	2	751.50	752.00	0	6,534	0.00%
2021/04/26	0.1	751.80	1	744.00	735.00	-0.9	6,656	-0.01%
2021/04/21	1	714.00	1	708.00	725.00	0	6,931	0.00%
2021/04/20	4	726.50	2	727.50	715.00	2	6,989	0.03%
2021/04/16	0	735.00	4	728.00	731.00	-4	7,048	-0.06%
2021/04/15	1	760.00	0	0.00	750.00	1	7,108	0.01%
2021/04/14	0	0.00	1	715.00	756.00	-1	7,234	-0.01%
2021/04/13	0	0.00	0.1	779.00	736.00	-0.1	7,384	0.00%
2021/04/12	1	747.00	1	755.00	750.00	0	7,378	0.00%
2021/04/09	6	829.13	17	870.76	792.00	-11	7,328	-0.15%
2021/04/08	16	879.19	0	0.00	880.00	16	7,242	0.22%
2021/04/01	3	882.33	4.1	883.54	879.00	-1.1	7,169	-0.02%
2021/03/31	5	882.22	3	872.67	870.00	2	7,138	0.03%
2021/03/30	3	913.67	3	907.67	905.00	0	7,063	0.00%
2021/03/29	2	854.00	14	873.79	889.00	-12	6,964	-0.17%
2021/03/26	10	849.50	0	818.00	872.00	10	6,769	0.15%
2021/03/25	3	788.67	5	788.00	793.00	-2	6,581	-0.03%
2021/03/24	1	773.00	7	765.86	777.00	-6	6,527	-0.09%
2021/03/23	1	790.79	1	767.00	774.00	0	6,484	0.00%
2021/03/22	7	790.43	1	766.00	766.00	6	6,448	0.09%
2021/03/19	2	779.59	0	0.00	780.00	2	6,378	0.03%
2021/03/18	3	848.76	0	0.00	818.00	3	6,278	0.05%
2021/03/17	6	823.00	6	780.83	847.00	0	6,144	0.00%
2021/03/16	4	779.00	4	776.50	770.00	0	5,955	0.00%
2021/03/12	1	766.00	17	774.82	781.00	-16	5,865	-0.27%
2021/03/11	1	725.00	4	705.43	743.00	-3	5,754	-0.05%
2021/03/10	15	684.67	11	684.27	676.00	4	5,705	0.07%
2021/03/09	20	661.00	10	658.00	673.00	10	5,667	0.18%
2021/03/08	7	667.29	8	671.38	654.00	-1	5,646	-0.02%
2021/03/05	6	639.00	10	638.40	653.00	-4	5,621	-0.07%
2021/03/04	4	642.50	11	646.36	636.00	-7	5,672	-0.12%
2021/03/03	18	645.61	11	633.73	648.00	7	5,672	0.12%
2021/03/02	10	681.10	9	677.44	646.00	1	5,630	0.02%
2021/02/26	6	677.34	8	663.77	662.00	-2	5,618	-0.04%
2021/02/25	5	711.00	5	715.80	704.00	0	5,615	0.00%
2021/02/24	10.1	736.83	10	726.40	707.00	0.1	5,727	0.00%
2021/02/23	3	748.32	8	744.88	742.00	-5	5,844	-0.09%
2021/02/22	8.1	764.68	6	761.50	760.00	2.1	5,942	0.03%
2021/02/19	3	749.00	3	762.67	750.00	0	5,908	0.00%
2021/02/18	7	772.88	32	761.00	770.00	-25	5,889	-0.42%
2021/02/17	18	725.72	13	723.85	747.00	5	5,819	0.09%
2021/02/05	1	686.00	6	708.00	686.00	-5	5,745	-0.09%
2021/02/04	9	690.00	11	690.27	694.00	-2	5,759	-0.03%
2021/02/03	21	698.10	13	688.31	694.00	8	5,733	0.14%
2021/02/02	28	692.86	6	690.83	698.00	22	5,688	0.39%
2021/02/01	7	659.14	4	651.00	658.00	3	5,639	0.05%
2021/01/29	4	694.00	4	690.00	669.00	0	5,574	0.00%
2021/01/28	6	706.50	36	728.08	681.00	-30	5,451	-0.55%
2021/01/27	5	680.00	7	677.57	724.00	-2	5,249	-0.04%
2021/01/26	13	689.93	13	696.62	659.00	0	5,115	0.00%
2021/01/25	3	745.92	12	750.33	703.00	-9	4,995	-0.18%
2021/01/22	40	701.96	6	732.67	750.00	34	4,872	0.70%
2021/01/21	21	640.43	24	635.25	682.00	-3	4,712	-0.06%
2021/01/20	2	593.50	36	633.33	620.00	-34	4,559	-0.75%
2021/01/19	4	624.50	0	0.00	625.00	4	4,498	0.09%
2021/01/18	4	620.50	3	611.67	629.00	1	4,433	0.02%
2021/01/15	14	636.93	7	628.14	612.00	7	4,334	0.16%
2021/01/14	8	625.13	6	632.00	638.00	2	4,174	0.05%
2021/01/13	2	561.00	3	574.33	583.00	-1	4,006	-0.02%
2021/01/12	1	528.00	1	527.00	530.00	0	3,913	0.00%
2021/01/11	1	516.00	1	520.00	530.00	0	3,853	0.00%
2021/01/08	1	495.00	7	505.57	497.50	-6	3,790	-0.16%
2021/01/07	14	487.18	6	497.08	495.00	8	3,705	0.22%
2021/01/06	1	459.00	4	471.88	479.50	-3	3,575	-0.08%
2021/01/04	5	435.30	3.4	443.32	432.00	1.6	3,375	0.05%
2020/12/31	5	430.10	0	0.00	425.50	5	3,388	0.15%
2020/12/30	5	422.70	0	0.00	432.00	5	3,403	0.15%
2020/12/28	0	0.00	2	430.00	427.50	-2	3,397	-0.06%
2020/12/25	20	403.98	0	0.00	405.00	20	3,351	0.60%
2020/12/24	1	390.00	0	0.00	393.00	1	3,351	0.03%
2020/12/23	0	0.00	1	399.50	399.50	-1	3,389	-0.03%
2020/12/21	1	391.00	0	0.00	390.50	1	3,498	0.03%
2020/12/15	1	390.00	1	392.00	389.50	0	3,794	0.00%
2020/12/10	1	418.00	0	0.00	420.00	1	3,969	0.03%
2020/12/09	7	433.00	3	436.83	425.00	4	4,058	0.10%
2020/12/08	4	426.25	0	0.00	430.00	4	4,043	0.10%
2020/12/07	2	412.50	0	0.00	413.50	2	4,044	0.05%
2020/12/04	2	412.50	1	407.50	408.00	1	4,049	0.02%
2020/12/03	1	416.00	0	0.00	416.00	1	4,058	0.02%
2020/12/01	1	460.00	0	0.00	426.00	1	4,052	0.02%
2020/11/30	3	455.83	3	447.17	456.00	0	4,005	0.00%
2020/11/27	2	437.75	3	433.00	436.00	-1	3,909	-0.03%
2020/11/26	3	418.67	2	414.25	423.50	1	3,889	0.03%
2020/11/25	6	416.92	7	417.43	412.00	-1	3,879	-0.03%
2020/11/24	4	429.25	4	431.75	423.00	0	3,898	0.00%
2020/11/23	8	444.38	8	440.94	430.50	0	3,863	0.00%
2020/11/20	4	421.25	8	420.81	430.00	-4	3,732	-0.11%
2020/11/19	5	395.40	4	388.50	392.50	1	3,611	0.03%
2020/11/18	6	370.17	6	368.33	370.50	0	3,550	0.00%
2020/11/17	1	370.50	1	368.50	358.00	0	3,563	0.00%
2020/11/16	3	371.33	4	368.38	371.50	-1	3,583	-0.03%
2020/11/13	1	350.00	1	342.00	356.50	0	3,617	0.00%
2020/11/12	2	350.00	2	359.25	345.00	0	3,616	0.00%
2020/11/11	0	0.00	3	345.83	340.50	-3	3,598	-0.08%
2020/11/10	0	0.00	1	341.00	331.50	-1	3,596	-0.03%
2020/11/09	0	0.00	1	345.00	358.50	-1	3,548	-0.03%
2020/11/06	4	334.00	3	331.67	326.00	1	3,483	0.03%
2020/11/04	1	301.00	0	0.00	310.00	1	3,451	0.03%
2020/10/27	1	304.00	2	299.75	314.50	-1	3,754	-0.03%
2020/10/26	1	305.50	0	0.00	303.00	1	3,855	0.03%
2020/10/21	0	0.00	1	315.00	315.50	-1	4,024	-0.02%
2020/10/19	0	0.00	1	312.00	317.50	-1	4,122	-0.02%
2020/10/15	1	320.00	0	0.00	323.00	1	4,264	0.02%
2020/10/14	1	326.00	0	0.00	324.00	1	4,365	0.02%
2020/10/12	0	0.00	1	343.00	331.00	-1	4,528	-0.02%
2020/10/08	2	344.25	0	0.00	337.50	2	4,608	0.04%
2020/10/07	0	0.00	2	341.50	341.00	-2	4,665	-0.04%
2020/09/30	1	320.00	2	321.25	329.00	-1	4,711	-0.02%
2020/09/29	0	0.00	1	325.00	321.50	-1	4,685	-0.02%
2020/09/28	2	335.00	10	326.80	327.00	-8	4,649	-0.17%
2020/09/25	3	326.67	8	339.63	333.50	-5	4,594	-0.11%
2020/09/24	2	348.00	1	349.00	342.00	1	4,515	0.02%
2020/09/23	0	0.00	1	367.00	360.00	-1	4,459	-0.02%
2020/09/22	5	375.60	0	0.00	357.00	5	4,378	0.11%
2020/09/21	15	388.53	3	390.67	385.00	12	4,312	0.28%
2020/09/18	0	0.00	1	365.50	375.00	-1	4,200	-0.02%
2020/09/17	1	363.50	0	0.00	354.50	1	4,108	0.02%
2020/09/16	5	361.40	9	356.50	354.00	-4	4,166	-0.10%
2020/09/15	1	337.50	0	0.00	342.50	1	4,139	0.02%
2020/09/14	2	332.75	0	0.00	352.00	2	4,083	0.05%
2020/09/04	1	324.50	1	317.00	323.50	0	3,791	0.00%
2020/08/28	1	298.00	1	306.00	324.50	0	3,975	0.00%
2020/08/24	2	339.75	2	338.25	336.00	0	4,121	0.00%
2020/08/21	1	308.00	0	0.00	326.00	1	4,064	0.02%
2020/08/20	0	0.00	15	320.83	296.50	-15	4,046	-0.37%
2020/08/19	15	321.50	0	0.00	327.50	15	3,998	0.38%
2020/08/18	3	335.50	1	349.00	332.00	2	3,930	0.05%
2020/08/17	1	368.00	0	0.00	368.50	1	3,923	0.03%
2020/08/12	2	388.75	1	385.50	385.50	1	3,925	0.03%
2020/08/11	0	0.00	2	400.25	392.00	-2	3,918	-0.05%
2020/08/07	3	467.17	2	460.00	442.50	1	3,908	0.03%
2020/08/06	2	478.50	4	476.00	452.50	-2	3,889	-0.05%
2020/08/05	0.1	451.00	0	0.00	451.00	0.1	3,848	0.00%
2020/08/04	7	445.29	4	450.38	436.50	3	3,860	0.08%
2020/08/03	0	0.00	2	454.50	434.00	-2	3,870	-0.05%
2020/07/31	5	447.20	3	450.00	444.50	2	3,846	0.05%
2020/07/30	8	425.44	8	432.69	436.50	0	3,767	0.00%
2020/07/29	1	381.00	2	388.00	410.50	-1	3,650	-0.03%
2020/07/28	6	406.50	17	396.50	373.50	-11	3,960	-0.28%
2020/07/27	1	393.00	1	409.00	409.00	0	4,160	0.00%
2020/07/24	0	0.00	1	410.00	405.00	-1	4,314	-0.02%
2020/07/23	2	426.25	2	425.50	421.50	0	4,535	0.00%
2020/07/22	3	422.17	5	423.20	426.50	-2	4,728	-0.04%
2020/07/21	8	411.19	2	414.50	409.00	6	4,850	0.12%
2020/07/20	12	376.88	3	354.83	383.00	9	4,981	0.18%
2020/07/17	1	385.00	6	378.17	372.50	-5	5,000	-0.10%
2020/07/16	3	392.67	1	390.00	413.50	2	4,993	0.04%
2020/07/15	4	423.63	0	0.00	394.50	4	4,923	0.08%
2020/07/14	8	496.81	27	496.46	436.50	-19	4,931	-0.39%
2020/07/13	5	437.90	3	447.33	485.00	2	4,890	0.04%
2020/07/10	0	0.00	5	442.20	441.00	-5	4,899	-0.10%
2020/07/08	0.2	490.00	0	0.00	490.00	0.2	5,021	0.00%
2020/07/07	0.1	495.00	0	0.00	495.00	0.1	5,062	0.00%
2020/07/06	6	544.00	0	0.00	550.00	6	5,140	0.12%
2020/07/02	0	0.00	1	462.00	462.00	-1	5,296	-0.02%
2020/06/30	3	404.50	0	0.00	404.50	3	5,367	0.06%
2020/06/29	1	500.00	0	0.00	449.00	1	5,387	0.02%
2020/06/23	2	439.25	2	449.50	453.50	0	5,529	0.00%
2020/06/22	0	0.00	75	385.91	412.50	-75	5,502	-1.36%
2020/06/19	40	375.00	0	0.00	375.00	40	5,484	0.73%
2020/06/18	35	330.21	0	0.00	341.00	35	5,510	0.64%
2020/06/17	10	324.25	0	0.00	328.00	10	5,531	0.18%
2020/06/16	5	308.00	0	0.00	308.00	5	5,611	0.09%
2020/06/05	6	279.58	5	280.10	271.50	1	6,129	0.02%
2020/06/04	18	285.44	18	285.44	286.50	0	6,105	0.00%
2020/06/03	3	265.67	10	266.75	273.50	-7	5,949	-0.12%
2020/06/01	6	218.25	7	219.64	226.50	-1	5,834	-0.02%
2020/05/29	3	209.67	2	206.50	206.00	1	5,830	0.02%
2020/05/28	0	0.00	1	208.00	215.00	-1	5,847	-0.02%
2020/05/27	1	206.50	0	0.00	205.50	1	5,907	0.02%
2020/05/25	7	210.71	1	215.00	214.00	6	6,207	0.10%
2020/05/22	1	211.50	0	0.00	207.00	1	6,265	0.02%
2020/05/20	0	0.00	1	216.50	216.50	-1	6,313	-0.02%
2020/05/15	0	0.00	2	233.75	238.00	-2	6,413	-0.03%
2020/05/14	1	222.00	0	0.00	226.00	1	6,430	0.02%
2020/05/13	1	216.50	0	0.00	219.50	1	6,444	0.02%
2020/05/11	0	0.00	22	186.55	207.50	-22	6,477	-0.34%
2020/05/08	22	224.14	3	234.33	197.00	19	6,490	0.29%
2020/05/07	1	202.00	0	0.00	218.50	1	6,493	0.02%
2020/05/04	13	197.85	11	202.59	195.00	2	6,577	0.03%
2020/04/30	5	185.40	5	189.50	195.00	0	6,222	0.00%
2020/04/29	2	172.00	8	170.13	177.50	-6	6,001	-0.10%
2020/04/28	8	167.06	2	168.00	167.50	6	5,858	0.10%
2020/04/27	1	148.50	1	150.00	159.50	0	5,622	0.00%
2020/04/24	4	137.38	6	141.42	145.00	-2	5,461	-0.04%
2020/04/23	7	131.36	5	132.00	134.00	2	5,351	0.04%
2020/04/22	0	0.00	2	128.00	129.50	-2	5,160	-0.04%
2020/04/21	1	118.00	1	119.50	118.00	0	5,121	0.00%
2020/04/20	1	123.50	0	0.00	124.00	1	5,082	0.02%
2020/04/17	1	125.00	1	121.50	126.00	0	5,033	0.00%
2020/04/16	2	119.75	3	121.83	121.50	-1	4,954	-0.02%
2020/04/15	3	119.33	2	117.00	116.00	1	4,911	0.02%
2020/04/13	0	0.00	2	103.50	104.00	-2	4,782	-0.04%
2020/04/10	2	99.25	2	100.30	97.70	0	4,690	0.00%
2020/04/09	2	98.95	2	101.50	97.50	0	4,661	0.00%
2020/04/08	1	95.90	10	96.98	101.50	-9	4,632	-0.19%
2020/04/07	13	94.58	2	95.80	92.60	11	4,535	0.24%
2020/03/27	1	96.00	1	93.30	87.50	0	4,383	0.00%
2020/03/26	2	93.00	2	88.50	95.50	0	4,267	0.00%
2020/03/23	1	78.20	1	76.80	78.00	0	4,131	0.00%
2020/03/20	20	79.33	20	80.98	81.60	0	4,129	0.00%
2020/03/19	2	74.65	2	77.00	74.20	0	4,055	0.00%
2020/03/18	3	84.40	5	84.24	82.40	-2	4,028	-0.05%
2020/03/17	3	89.63	4	87.93	83.10	-1	3,969	-0.03%
2020/03/16	3	97.17	3	100.83	90.10	0	3,909	0.00%
2020/03/13	2	96.40	3	97.70	98.20	-1	3,824	-0.03%
2020/03/12	4	111.25	3	109.67	107.00	1	3,756	0.03%
2020/03/11	3	127.67	1	123.00	118.00	2	3,677	0.05%
2020/03/10	2	125.75	2	129.25	131.00	0	3,706	0.00%
2020/03/09	3	130.83	1	130.50	124.50	2	3,694	0.05%
2020/03/06	1	136.00	1	134.00	136.00	0	3,655	0.00%
2020/03/05	0	0.00	1	133.50	135.00	-1	3,624	-0.03%
2020/03/04	5	126.00	4	127.50	126.50	1	3,567	0.03%
2020/03/03	0	0.00	1	131.50	133.00	-1	3,506	-0.03%
2020/03/02	1	128.00	2	126.00	128.00	-1	3,423	-0.03%
2020/02/27	2	127.50	2	133.25	126.50	0	3,322	0.00%
2020/02/26	4	140.63	2	141.00	137.50	2	3,207	0.06%
2020/02/25	3	130.67	3	133.00	138.00	0	2,929	0.00%
2020/02/21	5	126.70	4	126.63	126.50	1	2,754	0.04%
2020/02/20	0	0.00	1	123.00	123.00	-1	2,624	-0.04%
2020/02/19	1	118.50	1	116.00	116.00	0	2,460	0.00%
2020/02/18	3	117.67	4	115.38	115.00	-1	2,434	-0.04%
2020/02/14	0	0.00	5	106.80	115.50	-5	2,307	-0.22%
2020/02/13	9	104.94	11	107.41	105.50	-2	2,239	-0.09%
2020/02/12	3	103.50	0	0.00	104.00	3	2,185	0.14%
2020/02/11	3	104.67	2	104.00	103.00	1	2,146	0.05%
2020/02/10	1	105.00	1	100.50	100.50	0	2,069	0.00%
2020/02/07	3	113.17	0	0.00	111.50	3	1,983	0.15%
2020/01/31	1	101.00	0	0.00	109.00	1	1,672	0.06%
2020/01/30	0	0.00	1	112.00	110.00	-1	1,596	-0.06%
2020/01/20	2	123.00	1	120.50	122.00	1	1,545	0.06%
2020/01/17	0	0.00	11	116.55	118.50	-11	1,446	-0.76%
2020/01/15	10	98.77	1	98.80	98.50	9	1,270	0.71%
2020/01/13	2	89.20	2	90.05	89.80	0	1,103	0.00%
2020/01/10	4	88.20	3	88.97	89.00	1	1,090	0.09%
2020/01/09	1	90.00	0	0.00	92.00	1	1,044	0.10%
2020/01/08	6	85.38	4	87.25	87.00	2	1,002	0.20%
2020/01/07	7	87.69	10	87.88	89.00	-3	981	-0.31%
2020/01/06	0	0.00	2	86.30	86.40	-2	954	-0.21%
2020/01/03	4	86.00	2	85.35	85.80	2	942	0.21%
2020/01/02	6	89.05	6	88.95	87.80	0	918	0.00%
2019/12/31	4	87.15	1	87.60	87.10	3	865	0.35%
2019/12/30	1	86.00	8	86.91	87.90	-7	853	-0.82%
2019/12/27	8	87.53	6	88.48	86.70	2	837	0.24%
2019/12/26	1	86.40	0	0.00	87.00	1	807	0.12%
2019/12/25	4	87.08	2	87.40	87.20	2	794	0.25%
2019/12/24	0	0.00	1	86.40	87.90	-1	770	-0.13%
2019/12/23	5	82.28	4	82.93	82.00	1	747	0.13%
2019/12/20	6	83.77	6	82.48	83.70	0	729	0.00%
2019/12/19	0	0.00	3	88.97	88.70	-3	686	-0.44%
2019/12/17	4	89.45	0	0.00	91.50	4	665	0.60%
2019/12/16	0	0.00	0	84.60	84.80	0	633	-0.01%
2019/12/13	0	0.00	1	84.30	82.90	-1	617	-0.16%
2019/12/12	0	0.00	2	84.90	85.40	-2	602	-0.33%
2019/12/11	2	83.70	0	0.00	84.40	2	577	0.35%
2019/12/05	6	70.33	7	70.40	75.10	-1	469	-0.21%
2019/12/04	6	68.12	5	68.30	68.30	1	351	0.28%
2019/12/02	1	58.40	2	55.35	58.40	-1	206	-0.49%
2019/09/24	1	47.50	1	48.25	47.00	0	125	0.00%
2019/05/16	2	36.10	2	35.65	36.40	0	185	0.00%
2019/02/12	0	0.00	1	49.30	49.15	-1	252	-0.40%
2019/02/11	1	49.50	0	0.00	48.30	1	250	0.40%
2019/01/30	0	0.00	3	49.07	49.10	-3	249	-1.20%
2019/01/24	1	50.00	0	0.00	50.10	1	257	0.39%
2019/01/23	1	50.80	0	0.00	50.80	1	259	0.39%
2019/01/22	1	51.90	0	0.00	50.60	1	257	0.39%
2019/01/21	1	50.90	1	51.90	52.20	0	247	0.00%
2019/01/18	0	0.00	1	51.10	49.50	-1	229	-0.44%
2019/01/17	0	0.00	1	48.07	49.50	-1	188	-0.56%
2019/01/16	2	44.43	0	0.00	45.00	2	179	1.11%
2018/10/19	1	41.35	1	41.90	41.35	0	264	0.00%
2018/09/21	1	58.10	2	59.00	58.20	-1	200	-0.50%
2018/04/16	0	0.00	2	87.70	88.00	-2	1,494	-0.13%
2018/04/09	2	100.50	0	0.00	98.00	2	1,507	0.13%
2018/03/28	0	0.00	2	100.50	103.00	-2	1,571	-0.13%
2018/03/27	0	0.00	1	104.50	102.00	-1	1,577	-0.06%
2018/03/26	1	101.00	0	0.00	102.50	1	1,626	0.06%
2018/03/22	1	116.00	0	0.00	105.00	1	1,547	0.06%
2018/03/21	2	116.50	1	120.00	116.50	1	1,499	0.07%
2018/03/19	5	119.00	5	120.20	118.00	0	1,420	0.00%
2018/03/16	5	110.40	3	114.33	117.50	2	1,322	0.15%
2018/03/08	0	0.00	5	108.00	108.50	-5	1,083	-0.46%
2018/03/07	5	99.20	0	0.00	99.00	5	1,046	0.48%
2018/02/27	0	0.00	10	95.06	94.40	-10	913	-1.09%
2018/02/26	22	90.87	12	95.67	96.00	10	903	1.11%
2018/02/06	1	89.00	1	88.20	84.50	0	838	0.00%
2018/02/02	1	96.00	1	93.40	93.40	0	815	0.00%
2018/01/08	0	0.00	5	89.24	91.50	-5	754	-0.66%
2018/01/02	0	0.00	5	93.00	92.70	-5	719	-0.70%