愛普* (6531)-群益金鼎-板橋券商分點個股進出

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

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－群益金鼎-板橋券商分點個股進出

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

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋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
2024/11/21	3	315.17	2	308.50	308.50	1	2,016	0.05%
2024/11/13	1	310.00	0	0.00	310.00	1	2,041	0.05%
2024/11/08	2	314.75	1	313.50	313.00	1	2,094	0.05%
2024/11/07	0	316.50	1	318.50	316.00	-1	2,132	-0.05%
2024/11/06	1	316.00	2	317.50	317.50	-1	2,157	-0.05%
2024/11/05	2	312.00	2	313.00	309.50	0	2,177	0.00%
2024/11/01	2	300.00	0	0.00	305.00	2	2,289	0.09%
2024/10/29	2	301.75	1	298.50	302.50	1	2,302	0.04%
2024/10/28	1	319.00	0	0.00	309.00	1	2,302	0.04%
2024/10/25	1	312.00	0	0.00	311.00	1	2,314	0.04%
2024/10/24	0	0.00	2	316.75	316.50	-2	2,367	-0.08%
2024/10/23	1	318.00	0	0.00	317.00	1	2,360	0.04%
2024/10/22	1	318.00	0	0.00	319.00	1	2,394	0.04%
2024/10/21	0	0.00	1	322.00	319.50	-1	2,439	-0.04%
2024/10/18	1	301.50	0	0.00	300.00	1	2,421	0.04%
2024/10/14	0	0.00	4	306.50	311.00	-4	2,546	-0.16%
2024/10/09	0	0.00	1	301.00	297.00	-1	2,596	-0.04%
2024/09/26	2	307.50	4	303.75	303.00	-2	2,969	-0.07%
2024/09/25	2	298.50	0	0.00	299.50	2	2,931	0.07%
2024/09/18	0	0.00	1	286.00	282.00	-1	3,047	-0.03%
2024/09/16	1	293.00	0	0.00	291.50	1	3,061	0.03%
2024/09/10	0	0.00	2	301.50	300.00	-2	3,288	-0.06%
2024/09/09	2.5	308.60	2	311.00	308.50	0.5	3,299	0.02%
2024/09/06	1	304.50	0	0.00	312.50	1	3,275	0.03%
2024/09/05	2	299.70	2	300.50	289.50	0	3,206	0.00%
2024/09/04	2	300.75	2	295.50	299.50	0	3,183	0.00%
2024/09/03	12	329.50	10	326.70	319.50	2	3,156	0.06%
2024/09/02	2	316.00	4	318.38	316.00	-2	3,136	-0.06%
2024/08/30	9	324.00	5	323.50	323.50	4	3,144	0.13%
2024/08/29	0	0.00	1	324.41	323.50	-1	3,202	-0.03%
2024/08/28	3	317.57	2	316.75	326.00	1	3,165	0.03%
2024/08/26	2	311.50	1	308.00	308.50	1	3,125	0.03%
2024/08/20	0	0.00	1	305.50	301.50	-1	3,180	-0.03%
2024/08/16	0	0.00	1	301.00	300.50	-1	3,185	-0.03%
2024/08/15	0	0.00	1	298.00	298.50	-1	3,176	-0.03%
2024/08/14	1	299.00	0	0.00	298.50	1	3,181	0.03%
2024/08/13	1	292.00	0	0.00	291.50	1	3,155	0.03%
2024/08/12	0	0.00	2	290.75	289.50	-2	3,151	-0.06%
2024/08/09	1	296.00	2	290.00	285.00	-1	3,153	-0.03%
2024/08/08	0	0.00	1	291.50	289.00	-1	3,129	-0.03%
2024/08/07	4	280.88	2	283.50	288.00	2	3,098	0.06%
2024/08/06	5	254.60	3	255.33	262.00	2	3,115	0.06%
2024/08/01	1	326.50	1	325.00	326.50	0	3,084	0.00%
2024/07/30	1	310.00	4	306.75	320.00	-3	3,097	-0.10%
2024/07/29	3	322.17	0	0.00	308.00	3	3,078	0.10%
2024/07/26	1	329.00	0	0.00	335.00	1	3,019	0.03%
2024/07/23	4.2	351.86	0	0.00	340.50	4.2	3,013	0.14%
2024/07/22	3.3	345.58	2	348.75	341.50	1.3	3,008	0.04%
2024/07/19	0	0.00	1	369.00	365.00	-1	2,959	-0.03%
2024/07/18	2	372.25	0	0.00	370.50	2	2,944	0.07%
2024/07/16	2	394.50	2	389.75	385.00	0	2,939	0.00%
2024/07/11	1.1	383.36	2	383.75	382.50	-0.9	2,903	-0.03%
2024/07/09	1	398.00	1	398.00	398.00	0	2,888	0.00%
2024/07/05	2	404.25	3	406.17	394.50	-1	2,814	-0.04%
2024/07/04	6.1	404.10	6	403.92	402.00	0.1	2,747	0.00%
2024/07/01	0	0.00	0.1	384.00	383.00	-0.1	2,626	0.00%
2024/06/28	1	389.00	1	386.00	386.50	0	2,649	0.00%
2024/06/27	1	385.00	0	0.00	381.50	1	2,652	0.04%
2024/06/26	0	0.00	1	386.50	385.00	-1	2,660	-0.04%
2024/06/25	6.1	375.49	7	382.27	391.50	-0.9	2,620	-0.03%
2024/06/21	1	386.50	0	0.00	386.00	1	2,552	0.04%
2024/06/20	9	387.84	12	392.54	385.50	-3	2,526	-0.12%
2024/06/19	3	373.17	6.1	369.51	382.50	-3.1	2,408	-0.13%
2024/06/18	4	358.00	0	0.00	358.50	4	2,294	0.17%
2024/06/14	2	360.25	1	358.50	358.00	1	2,328	0.04%
2024/06/13	0	0.00	1	347.00	351.50	-1	2,331	-0.04%
2024/06/06	0	0.00	1	350.00	346.00	-1	2,530	-0.04%
2024/06/05	0	0.00	1	362.00	361.50	-1	2,511	-0.04%
2024/06/04	8	375.06	10	374.60	366.00	-2	2,541	-0.08%
2024/06/03	1	355.00	2	354.00	356.50	-1	2,526	-0.04%
2024/05/31	2	345.50	2	365.00	345.00	0	2,684	0.00%
2024/05/30	4	360.50	1	356.00	359.00	3	2,728	0.11%
2024/05/27	2	349.75	4	347.00	349.00	-2	3,004	-0.07%
2024/05/23	4	342.00	0	0.00	338.50	4	3,091	0.13%
2024/05/15	1	358.50	0	0.00	351.00	1	3,443	0.03%
2024/05/08	4	365.25	7	365.36	366.00	-3	3,565	-0.08%
2024/05/07	1.1	365.41	1	366.00	366.50	0.1	3,619	0.00%
2024/05/06	1	382.00	1	390.50	380.50	0	3,673	0.00%
2024/04/30	0	0.00	1	378.00	380.00	-1	3,802	-0.03%
2024/04/26	3	371.33	1	371.50	371.00	2	3,896	0.05%
2024/04/24	1	359.50	0	0.00	365.50	1	4,013	0.02%
2024/04/19	0	0.00	5	352.00	360.50	-5	4,317	-0.12%
2024/04/16	1	381.00	1	384.00	384.00	0	4,578	0.00%
2024/04/15	0	0.00	1	376.00	376.50	-1	4,570	-0.02%
2024/04/09	1	395.00	0	0.00	395.00	1	4,875	0.02%
2024/04/08	1	405.50	0	0.00	402.00	1	4,896	0.02%
2024/04/03	0	0.00	1	410.00	412.00	-1	4,898	-0.02%
2024/03/27	0	0.00	0	394.88	392.00	0	5,034	0.00%
2024/03/26	1	395.01	0	0.00	394.00	1	5,043	0.02%
2024/03/22	1	406.00	0	0.00	405.00	1	5,059	0.02%
2024/03/21	7	404.43	0	400.00	405.50	7	5,066	0.14%
2024/03/14	9	410.28	9	410.39	404.50	0	5,365	0.00%
2024/03/13	3	412.50	0.3	430.50	405.00	2.7	5,337	0.05%
2024/03/12	0	0.00	0	436.50	431.50	0	5,314	0.00%
2024/03/11	0	440.50	0	0.00	443.00	0	5,379	0.00%
2024/03/08	4	431.99	2	437.75	431.00	2	5,373	0.04%
2024/03/07	2	442.25	2	450.75	435.00	0	5,403	0.00%
2024/03/06	9	464.11	4	465.38	450.00	5	5,385	0.09%
2024/03/05	2	486.25	1	485.00	490.00	1	5,289	0.02%
2024/03/04	13.1	498.65	15	491.30	491.50	-1.9	5,354	-0.04%
2024/03/01	1	481.50	3	479.00	477.50	-2	5,262	-0.04%
2024/02/29	1	445.00	0	0.00	455.00	1	5,158	0.02%
2024/02/27	0	450.50	0	0.00	438.00	0	5,104	0.00%
2024/02/26	1	437.00	0	0.00	436.50	1	5,085	0.02%
2024/02/23	4	448.10	1.1	439.76	439.50	3	5,116	0.06%
2024/02/22	0	0.00	3.1	450.12	450.00	-3.1	5,122	-0.06%
2024/02/21	1	471.00	0	0.00	464.00	1	5,064	0.02%
2024/02/20	0	478.33	1.1	476.60	470.50	-1	5,206	-0.02%
2024/02/19	1	475.00	0	0.00	470.00	1	5,224	0.02%
2024/02/15	4	483.50	0	0.00	483.50	4	5,427	0.07%
2024/02/05	2	507.00	0	0.00	497.00	2	5,456	0.04%
2024/02/02	1	518.00	0	0.00	518.00	1	5,458	0.02%
2024/01/31	1	530.00	5	527.00	523.00	-4	5,549	-0.07%
2024/01/30	1	521.00	1	522.98	523.00	0	5,604	0.00%
2024/01/29	0	0.00	1	500.00	519.00	-1	5,712	-0.02%
2024/01/26	1	492.52	0	0.00	490.50	1	5,994	0.02%
2024/01/25	1.1	496.00	1.2	496.08	494.00	-0.1	6,221	0.00%
2024/01/24	1.1	501.92	0	0.00	498.00	1.1	6,216	0.02%
2024/01/23	0	0.00	1	520.00	520.00	-1	6,214	-0.02%
2024/01/19	2	530.00	2	521.00	519.00	0	6,245	0.00%
2024/01/18	10	521.70	6	514.34	516.00	4	6,244	0.06%
2024/01/17	0	0.00	1	541.00	534.00	-1	6,280	-0.02%
2024/01/16	3	548.00	4	540.50	544.00	-1	6,243	-0.02%
2024/01/15	6	542.17	11	539.91	539.00	-5	6,189	-0.08%
2024/01/12	29	517.21	27.1	513.08	514.00	1.9	6,097	0.03%
2024/01/11	4	498.88	4	498.75	497.50	0	5,954	0.00%
2024/01/10	2	490.00	2	489.00	489.00	0	5,980	0.00%
2024/01/09	3	486.67	3	488.00	485.00	0	6,081	0.00%
2024/01/08	1	492.00	1	487.00	484.50	0	6,191	0.00%
2024/01/05	4	476.50	5	481.90	498.00	-1	6,207	-0.02%
2024/01/04	1	463.53	1	467.00	467.00	0	6,150	0.00%
2024/01/03	1	473.00	1	469.50	472.00	0	6,226	0.00%
2024/01/02	1	467.00	1	469.00	459.50	0	6,177	0.00%
2023/12/28	0	467.00	0	0.00	465.50	0	6,290	0.00%
2023/12/27	1	468.96	1	465.00	472.00	0	6,397	0.00%
2023/12/25	0	458.88	0	0.00	456.50	0	6,524	0.00%
2023/12/22	1	446.50	6	454.75	457.50	-5	6,603	-0.08%
2023/12/21	0	0.00	0.2	443.00	444.00	-0.2	6,757	0.00%
2023/12/19	5	438.00	0	0.00	439.00	5	7,147	0.07%
2023/12/15	0	0.00	1	457.00	452.50	-1	7,559	-0.01%
2023/12/14	1	461.50	0	0.00	460.50	1	7,734	0.01%
2023/12/12	5	446.50	1	448.00	443.50	4	8,084	0.05%
2023/12/11	1	436.50	0	0.00	430.00	1	8,065	0.01%
2023/12/08	1	444.00	0	0.00	440.50	1	8,053	0.01%
2023/12/07	1.2	433.63	1	427.00	436.00	0.2	8,039	0.00%
2023/12/06	1	453.00	1	436.50	436.50	0	8,040	0.00%
2023/11/30	0	0.00	2.1	468.29	468.00	-2.1	8,371	-0.03%
2023/11/29	3	464.50	2	470.25	471.00	1	8,353	0.01%
2023/11/27	1	432.00	1	433.50	430.50	0	8,247	0.00%
2023/11/21	0	0.00	1	458.00	447.50	-1	8,236	-0.01%
2023/11/20	1	452.50	0.1	451.00	449.50	1	8,221	0.01%
2023/11/17	6	454.50	9.1	454.96	456.00	-3.1	8,215	-0.04%
2023/11/16	0	0.00	2	438.50	435.00	-2	8,146	-0.02%
2023/11/15	9	446.89	8	447.63	444.00	1	8,111	0.01%
2023/11/14	9	426.28	9	426.28	432.50	0	7,988	0.00%
2023/11/13	1	422.50	3	421.00	422.00	-2	7,990	-0.03%
2023/11/10	3	405.33	3	407.50	409.50	0	7,913	0.00%
2023/11/09	1	413.00	1	410.00	410.00	0	7,901	0.00%
2023/11/08	0	0.00	1	428.50	411.00	-1	7,892	-0.01%
2023/11/07	3	417.83	4	418.38	420.00	-1	7,807	-0.01%
2023/11/06	6	408.75	7	410.07	416.00	-1	7,822	-0.01%
2023/11/03	9	407.44	12	400.67	410.00	-3	7,733	-0.04%
2023/11/02	10	384.15	11.1	387.59	397.50	-1.1	7,425	-0.01%
2023/11/01	4	358.50	4	361.00	361.50	0	7,250	0.00%
2023/10/31	5	360.00	2	366.50	357.00	3	7,338	0.04%
2023/10/30	4	374.00	5	371.10	375.50	-1	7,436	-0.01%
2023/10/27	6	363.92	5	364.10	361.50	1	7,542	0.01%
2023/10/26	3	369.00	2	372.00	368.00	1	7,878	0.01%
2023/10/25	12	382.75	13	379.62	382.50	-1	8,188	-0.01%
2023/10/24	3	365.33	3	364.33	368.50	0	8,301	0.00%
2023/10/23	2	372.00	1	371.00	366.00	1	8,311	0.01%
2023/10/20	15	366.00	15	368.73	377.50	0	8,316	0.00%
2023/10/19	6	370.00	6	371.00	374.50	0	8,260	0.00%
2023/10/18	8	377.69	6	375.17	370.00	2	8,229	0.02%
2023/10/17	13	382.50	17	383.09	383.00	-4	8,177	-0.05%
2023/10/16	6	375.00	3	379.83	372.50	3	8,093	0.04%
2023/10/12	1	375.00	1	379.00	389.50	0	7,929	0.00%
2023/10/11	5	384.60	6	383.83	372.00	-1	7,905	-0.01%
2023/10/06	5	379.70	5	382.40	379.00	0	7,881	0.00%
2023/10/05	3	382.83	4	385.63	383.50	-1	7,902	-0.01%
2023/10/04	4	380.13	4	381.25	386.00	0	7,885	0.00%
2023/10/03	7	385.50	3	389.50	387.50	4	7,826	0.05%
2023/10/02	2	396.75	6	397.92	396.00	-4	7,716	-0.05%
2023/09/28	4	386.88	3	385.00	383.00	1	7,663	0.01%
2023/09/27	9	388.06	10	383.50	392.00	-1	7,630	-0.01%
2023/09/26	8	389.06	8	390.88	385.50	0	7,582	0.00%
2023/09/25	0	0.00	2.2	396.05	395.50	-2.2	7,406	-0.03%
2023/09/22	4	380.63	4	376.50	386.00	0	7,204	0.00%
2023/09/21	8	372.38	8	375.19	382.00	0	7,053	0.00%
2023/09/20	2	372.00	4	372.13	373.50	-2	6,807	-0.03%
2023/09/19	8	375.63	7	375.93	360.50	1	6,628	0.02%
2023/09/18	11	372.64	12	371.58	371.50	-1	6,398	-0.02%
2023/09/15	8	361.88	11	363.50	363.00	-3	6,188	-0.05%
2023/09/14	2	348.50	3	347.67	348.00	-1	5,976	-0.02%
2023/09/13	1	330.00	1	331.00	331.50	0	5,888	0.00%
2023/09/11	2	328.50	1	326.00	325.50	1	5,939	0.02%
2023/09/08	3	344.33	3	344.00	339.00	0	5,925	0.00%
2023/09/06	6	355.58	6	356.83	351.50	0	5,970	0.00%
2023/09/05	7	358.50	7	361.64	354.00	0	5,888	0.00%
2023/09/04	4	342.50	7	347.21	353.00	-3	5,656	-0.05%
2023/09/01	0	0.00	0.1	335.50	321.00	-0.1	5,696	0.00%
2023/08/31	2	329.50	1	328.00	328.00	1	5,764	0.02%
2023/08/30	4	332.25	4	328.88	330.50	0	5,788	0.00%
2023/08/29	0	318.00	0	0.00	321.50	0	5,893	0.00%
2023/08/25	4	323.38	4	321.00	327.00	0	6,389	0.00%
2023/08/24	0	0.00	1	327.50	328.50	-1	6,525	-0.02%
2023/08/23	1	330.00	1	322.50	332.00	0	6,597	0.00%
2023/08/22	11.1	332.13	1	333.00	329.00	10.1	6,661	0.15%
2023/08/21	20	322.00	1	325.50	322.00	19	6,737	0.28%
2023/08/18	4	326.00	22	315.05	315.50	-18	6,747	-0.27%
2023/08/17	1	318.50	1	323.00	334.00	0	6,739	0.00%
2023/08/16	0	0.00	0	324.50	321.00	0	6,719	0.00%
2023/08/15	20	317.50	0	0.00	317.50	20	6,849	0.29%
2023/08/14	1.1	318.14	0	0.00	314.50	1.1	6,979	0.02%
2023/08/11	0	0.00	2	328.25	325.50	-2	6,961	-0.03%
2023/08/10	6	329.08	3	340.67	327.00	3	6,969	0.04%
2023/08/09	1	347.50	1	348.50	345.00	0	6,893	0.00%
2023/08/08	1	349.50	2	350.50	351.00	-1	6,853	-0.01%
2023/08/07	1	344.50	1	347.00	356.00	0	6,835	0.00%
2023/08/04	8	346.75	7	347.43	343.00	1	6,781	0.01%
2023/08/02	11.1	363.55	9	370.61	348.00	2.1	6,690	0.03%
2023/08/01	15	383.40	12	381.71	386.50	3	6,568	0.05%
2023/07/31	9.3	391.35	11	388.65	381.50	-1.7	6,503	-0.03%
2023/07/28	4	371.00	11	376.23	379.50	-7	6,140	-0.11%
2023/07/27	5	333.20	13.1	336.84	345.00	-8.1	5,791	-0.14%
2023/07/25	1	305.00	3	312.50	310.50	-2	5,615	-0.04%
2023/07/24	4.1	302.10	1	304.00	300.00	3.1	5,623	0.05%
2023/07/21	1.1	296.45	1	298.00	307.50	0.1	5,689	0.00%
2023/07/20	5	308.40	0	0.00	305.50	5	5,775	0.09%
2023/07/19	0	0.00	2.1	313.24	316.50	-2.1	5,780	-0.04%
2023/07/18	2	309.75	1	312.50	308.50	1	5,807	0.02%
2023/07/17	6	309.42	2.1	313.02	316.50	3.9	5,838	0.07%
2023/07/14	2	322.25	4	315.00	315.00	-2	5,845	-0.03%
2023/07/13	7	325.79	11	324.68	324.50	-4	5,826	-0.07%
2023/07/12	2	325.25	4	325.88	316.00	-2	5,775	-0.03%
2023/07/11	1	320.00	2	323.75	320.50	-1	5,785	-0.02%
2023/07/10	0	0.00	1	318.00	321.00	-1	5,805	-0.02%
2023/07/07	4	309.00	1	308.50	310.00	3	5,846	0.05%
2023/07/06	1	315.50	0	0.00	315.00	1	5,865	0.02%
2023/07/05	5	321.00	1	321.00	323.50	4	5,874	0.07%
2023/07/04	1	315.50	8	312.38	316.00	-7	5,886	-0.12%
2023/07/03	0.1	301.50	1	301.00	301.00	-0.9	5,901	-0.02%
2023/06/30	0	0.00	1	301.50	304.00	-1	5,996	-0.02%
2023/06/29	3	297.17	3	298.00	300.00	0	6,035	0.00%
2023/06/28	1	294.00	0	0.00	291.00	1	6,079	0.02%
2023/06/27	2	293.00	2	295.50	292.50	0	6,179	0.00%
2023/06/26	6.1	301.28	1	305.00	296.50	5.1	6,191	0.08%
2023/06/21	5	312.21	2	314.75	311.50	3	6,270	0.05%
2023/06/20	1	322.50	3	329.17	322.50	-2	6,406	-0.03%
2023/06/19	1	332.50	5	332.70	332.50	-4	6,509	-0.06%
2023/06/16	5	336.00	3	333.67	331.50	2	6,804	0.03%
2023/06/15	5	340.00	4	340.25	337.50	1	7,098	0.01%
2023/06/14	4	331.63	0	0.00	332.00	4	7,290	0.05%
2023/06/13	4	338.88	4.1	339.74	337.00	-0.1	7,439	0.00%
2023/06/12	5	334.70	5	332.60	333.00	0	7,583	0.00%
2023/06/09	1	328.50	1	329.00	325.50	0	7,642	0.00%
2023/06/08	6	326.33	2	333.25	323.50	4	7,780	0.05%
2023/06/07	3	342.83	2	343.00	339.00	1	7,849	0.01%
2023/06/06	11	335.77	14	335.93	337.00	-3	8,050	-0.04%
2023/06/05	4	329.75	2	334.25	328.50	2	8,003	0.02%
2023/06/02	10	343.70	6	341.50	336.00	4	8,006	0.05%
2023/06/01	4	343.25	3	347.00	348.50	1	7,925	0.01%
2023/05/31	27.1	351.63	31	351.05	340.00	-3.9	8,057	-0.05%
2023/05/30	2	335.25	2	330.75	332.00	0	7,784	0.00%
2023/05/29	11	325.82	15	324.90	328.50	-4	7,820	-0.05%
2023/05/26	3	313.83	4	312.88	310.50	-1	7,933	-0.01%
2023/05/25	10	325.50	11	323.23	317.50	-1	8,093	-0.01%
2023/05/24	0	0.00	0	312.50	314.50	0	8,079	0.00%
2023/05/23	7	310.86	8	308.88	310.00	-1	8,320	-0.01%
2023/05/22	9	307.50	6	308.08	304.50	3	8,621	0.03%
2023/05/19	11	310.73	14	310.39	311.50	-3	8,783	-0.03%
2023/05/18	4	296.25	5	302.40	304.50	-1	8,778	-0.01%
2023/05/16	6	282.58	6	282.08	280.00	0	8,767	0.00%
2023/05/11	4	283.13	4	282.13	278.00	0	9,121	0.00%
2023/05/10	0	0.00	1	278.50	282.00	-1	9,270	-0.01%
2023/05/09	4	282.13	4	279.63	277.50	0	9,322	0.00%
2023/05/08	5	285.70	4	287.00	283.00	1	9,412	0.01%
2023/05/05	4	286.13	5	284.80	283.00	-1	9,555	-0.01%
2023/05/04	0	0.00	1	275.50	276.00	-1	9,619	-0.01%
2023/05/03	9	276.72	0	0.00	275.50	9	9,693	0.09%
2023/05/02	0	0.00	3	286.49	283.50	-3	9,732	-0.03%
2023/04/28	3	278.83	3	279.67	279.50	0	9,742	0.00%
2023/04/27	4	274.75	4	273.63	273.50	0	9,691	0.00%
2023/04/26	9	268.50	16	269.00	271.50	-7	9,643	-0.07%
2023/04/25	9	275.50	7	278.29	272.00	2	9,564	0.02%
2023/04/24	3	289.17	3	287.83	290.50	0	9,456	0.00%
2023/04/21	4	292.00	4	295.00	291.00	0	9,423	0.00%
2023/04/20	5	302.90	3	301.67	301.00	2	9,374	0.02%
2023/04/19	1	307.50	2	307.23	303.50	-1	9,346	-0.01%
2023/04/17	1	314.00	2	313.75	315.00	-1	9,266	-0.01%
2023/04/14	2	315.00	2	313.75	313.00	0	9,239	0.00%
2023/04/13	5.1	317.15	5	319.00	311.00	0.1	9,183	0.00%
2023/04/12	1.1	325.14	2	322.25	325.50	-1	9,112	-0.01%
2023/04/11	2.1	324.94	0	0.00	320.00	2.1	9,043	0.02%
2023/04/10	2	327.00	2	329.25	326.00	0	9,013	0.00%
2023/04/07	3	326.83	3	329.50	324.50	0	8,947	0.00%
2023/04/06	7	316.57	8	319.00	323.00	-1	8,877	-0.01%
2023/03/31	1	314.00	2	323.50	324.00	-1	8,813	-0.01%
2023/03/29	7	310.86	5	310.90	306.00	2	8,645	0.02%
2023/03/28	1	332.40	2	326.50	315.00	-1	8,601	-0.01%
2023/03/27	1	324.50	1	321.50	316.50	0	8,485	0.00%
2023/03/24	5	338.10	7	338.29	325.50	-2	8,469	-0.02%
2023/03/23	5	333.90	5	330.30	334.50	0	8,363	0.00%
2023/03/22	5	327.60	7	327.50	323.50	-2	8,242	-0.02%
2023/03/21	16	327.28	14	328.57	325.00	2	8,118	0.02%
2023/03/20	12	317.29	15.1	315.08	324.50	-3.1	7,812	-0.04%
2023/03/17	29	305.62	27	305.76	303.50	2	7,499	0.03%
2023/03/16	23	295.09	23.1	293.94	296.00	-0.1	7,232	0.00%
2023/03/15	19	302.03	23.1	302.19	295.00	-4.1	7,106	-0.06%
2023/03/14	10	294.50	8	293.81	289.00	2	6,909	0.03%
2023/03/13	12	284.21	15	289.33	297.00	-3	6,875	-0.04%
2023/03/10	14	291.14	14	291.43	291.50	0	6,741	0.00%
2023/03/09	30	298.60	31	296.53	295.00	-1	6,660	-0.02%
2023/03/08	9	282.44	9	282.22	283.50	0	6,405	0.00%
2023/03/07	8	284.69	8	281.88	281.50	0	6,414	0.00%
2023/03/06	2	285.98	2	285.50	280.50	0	6,421	0.00%
2023/03/03	16	280.18	16	283.84	283.00	0	6,468	0.00%
2023/03/02	4	290.25	6	290.25	287.00	-2	6,412	-0.03%
2023/03/01	14	287.68	14.1	289.57	290.00	-0.1	6,335	0.00%
2023/02/24	15.1	286.42	11	286.27	283.00	4.1	6,277	0.06%
2023/02/23	19	283.68	18	283.14	289.50	1	6,234	0.02%
2023/02/22	22.1	266.65	21.3	268.85	266.50	0.8	6,186	0.01%
2023/02/21	19	285.00	19	285.00	281.50	0	6,136	0.00%
2023/02/20	44.3	274.89	41	275.57	280.00	3.3	6,047	0.05%
2023/02/17	14	256.25	16	257.25	260.00	-2	5,796	-0.03%
2023/02/16	30	247.45	32	249.69	252.00	-2	5,679	-0.04%
2023/02/15	25	235.84	24	237.48	235.50	1	5,670	0.02%
2023/02/14	2	246.00	3.1	245.38	246.00	-1.1	5,652	-0.02%
2023/02/13	9	250.33	8	250.94	244.00	1	5,834	0.02%
2023/02/10	2.1	252.68	2	255.00	247.00	0.1	5,986	0.00%
2023/02/09	3	266.83	3	265.83	262.00	0	5,936	0.00%
2023/02/08	8	255.16	9	259.74	268.00	-1	5,802	-0.02%
2023/02/07	1	246.00	1	248.00	244.00	0	5,686	0.00%
2023/02/06	6	245.42	7	244.21	245.50	-1	5,694	-0.02%
2023/02/03	24	245.79	25	246.10	247.50	-1	5,663	-0.02%
2023/02/02	8	224.31	10	228.40	233.50	-2	5,633	-0.04%
2023/02/01	0	0.00	1	219.00	219.00	-1	5,538	-0.02%
2023/01/30	1	200.00	1	202.00	201.50	0	5,428	0.00%
2023/01/11	1	192.50	3	191.67	190.00	-2	5,572	-0.04%
2023/01/10	3	188.00	0	0.00	188.00	3	5,560	0.05%
2023/01/03	0	0.00	3	171.83	174.00	-3	5,563	-0.05%
2022/12/30	1	168.00	4	169.25	165.00	-3	5,557	-0.05%
2022/12/28	4	171.00	0	0.00	166.50	4	5,593	0.07%
2022/12/27	1	172.00	1	172.50	172.50	0	5,615	0.00%
2022/12/26	0	0.00	1	172.50	170.50	-1	5,650	-0.02%
2022/12/23	2	166.00	1	169.00	170.00	1	5,678	0.02%
2022/12/22	1	170.50	0	0.00	170.00	1	5,695	0.02%
2022/12/21	0	172.00	1	172.50	172.00	-1	5,733	-0.02%
2022/12/20	2	172.25	1	174.00	172.00	1	5,756	0.02%
2022/12/16	2	178.50	2	179.50	181.00	0	5,766	0.00%
2022/12/14	1	186.03	5	185.30	190.50	-4	5,737	-0.07%
2022/12/09	1	190.00	0	0.00	186.50	1	5,677	0.02%
2022/12/08	3	188.50	0.2	189.00	187.00	2.8	5,682	0.05%
2022/12/07	8.1	188.16	8	188.69	187.50	0.1	5,668	0.00%
2022/12/06	2.1	200.29	1	197.50	195.50	1.1	5,611	0.02%
2022/12/01	1	203.50	3	205.33	206.50	-2	5,505	-0.04%
2022/11/30	1	201.00	0	0.00	198.00	1	5,487	0.02%
2022/11/29	10	198.45	11	195.73	199.00	-1	5,520	-0.02%
2022/11/28	5	203.10	2	204.99	202.00	3	5,519	0.05%
2022/11/25	9	208.89	15	209.70	207.50	-6	5,661	-0.11%
2022/11/24	6	213.67	4	211.00	213.50	2	5,546	0.04%
2022/11/23	0	0.00	1	200.50	199.00	-1	5,324	-0.02%
2022/11/22	5	201.40	2	199.00	197.00	3	5,282	0.06%
2022/11/21	6	208.67	7	208.71	207.00	-1	5,187	-0.02%
2022/11/18	8	199.94	6	202.33	203.00	2	5,054	0.04%
2022/11/17	3	190.33	2	192.25	191.00	1	4,838	0.02%
2022/11/16	1	190.01	1	192.00	192.50	0	4,733	0.00%
2022/11/15	0	0.00	1	177.00	180.50	-1	4,545	-0.02%
2022/11/11	8	176.56	9	176.28	175.50	-1	4,397	-0.02%
2022/11/10	0	0.00	1	174.00	171.00	-1	4,261	-0.02%
2022/11/09	5	174.10	9	175.40	177.00	-4	4,222	-0.10%
2022/11/08	28	175.77	28	175.54	169.00	0	4,037	0.00%
2022/11/07	0	158.50	0	0.00	164.50	0	3,854	0.00%
2022/11/04	1	159.00	0	0.00	158.00	1	3,799	0.03%
2022/11/03	2	160.00	3	157.00	159.00	-1	3,761	-0.03%
2022/11/02	6	155.08	5	155.80	155.50	1	3,700	0.03%
2022/11/01	7	150.07	8	151.13	153.00	-1	3,633	-0.03%
2022/10/31	17	149.47	16	148.03	151.00	1	3,568	0.03%
2022/10/28	1	143.00	1	147.00	139.00	0	3,427	0.00%
2022/10/27	1	139.00	0	0.00	147.00	1	3,392	0.03%
2022/10/26	0	0.00	1	140.00	137.50	-1	3,406	-0.03%
2022/10/25	12	142.63	12	144.54	140.00	0	3,459	0.00%
2022/10/24	1	158.00	1	157.00	150.50	0	3,371	0.00%
2022/10/14	1	145.50	1	146.50	147.50	0	3,471	0.00%
2022/10/13	0	0.00	1	138.00	137.50	-1	3,573	-0.03%
2022/10/05	1	163.50	0	0.00	158.50	1	3,665	0.03%
2022/10/04	4	158.38	4	160.13	158.50	0	3,686	0.00%
2022/10/03	5	153.10	2	153.50	153.00	3	3,673	0.08%
2022/09/29	3	150.17	2	146.75	147.00	1	3,690	0.03%
2022/09/28	0	0.00	4	144.75	146.00	-4	3,721	-0.11%
2022/09/27	2	155.50	2	152.50	155.00	0	3,758	0.00%
2022/09/26	0	0.00	0	156.00	149.00	0	3,792	0.00%
2022/09/21	1	167.00	1	167.50	168.50	0	3,906	0.00%
2022/09/16	2	172.75	2	175.50	170.50	0	3,991	0.00%
2022/09/15	2	175.00	0	0.00	175.50	2	4,028	0.05%
2022/09/14	0.1	171.00	0	0.00	174.50	0.1	4,052	0.00%
2022/09/13	2	176.00	0	0.00	176.50	2	4,056	0.05%
2022/09/08	1	171.50	1	173.50	172.50	0	4,101	0.00%
2022/09/07	6	174.83	7	172.86	171.00	-1	4,104	-0.02%
2022/09/06	3	182.83	1	182.00	178.50	2	4,071	0.05%
2022/09/05	0	0.00	1	199.00	190.00	-1	4,054	-0.02%
2022/09/02	2	202.75	2	203.75	201.00	0	4,027	0.00%
2022/09/01	7	209.71	6	217.17	205.50	1	3,975	0.03%
2022/08/31	1	195.00	1	196.50	204.00	0	3,791	0.00%
2022/08/30	2	196.50	2	197.00	196.50	0	3,878	0.00%
2022/08/29	2	194.00	2	195.00	196.00	0	3,916	0.00%
2022/08/26	2	205.25	1	205.00	205.00	1	3,956	0.03%
2022/08/25	5	214.30	6	211.00	208.00	-1	4,060	-0.02%
2022/08/24	0.4	200.50	0	0.00	198.50	0.4	4,090	0.01%
2022/08/23	1.3	198.14	1	200.50	200.50	0.3	4,129	0.01%
2022/08/22	1	203.00	0	0.00	200.00	1	4,201	0.02%
2022/08/19	2	208.25	0	0.00	206.00	2	4,237	0.05%
2022/08/18	1	204.00	3	209.67	209.00	-2	4,252	-0.05%
2022/08/17	0	0.00	1	206.50	206.50	-1	4,228	-0.02%
2022/08/15	1	206.50	2	207.75	210.00	-1	4,273	-0.02%
2022/08/12	1	196.00	1	197.50	200.00	0	4,316	0.00%
2022/08/11	3	189.00	6	189.42	190.00	-3	4,317	-0.07%
2022/08/10	4	185.88	1	188.00	183.00	3	4,331	0.07%
2022/08/08	1	188.00	2	190.00	189.50	-1	4,566	-0.02%
2022/08/05	0	0.00	1	194.00	193.00	-1	4,787	-0.02%
2022/08/04	2	187.50	2	189.50	191.50	0	4,911	0.00%
2022/08/03	6	190.58	5	190.70	189.00	1	4,892	0.02%
2022/08/02	24	191.31	24	191.77	190.50	0	4,873	0.00%
2022/08/01	9	204.17	8	206.06	204.00	1	4,837	0.02%
2022/07/29	0	0.00	1	202.00	201.00	-1	4,791	-0.02%
2022/07/28	2	198.75	1	201.50	198.00	1	4,824	0.02%
2022/07/26	2	203.00	1	204.00	199.50	1	4,878	0.02%
2022/07/22	3	218.00	3	222.17	213.00	0	4,860	0.00%
2022/07/21	7	216.50	7	217.07	219.00	0	4,805	0.00%
2022/07/20	7	216.21	5	215.40	212.50	2	4,748	0.04%
2022/07/18	7	210.00	8	208.94	207.50	-1	4,662	-0.02%
2022/07/15	6	203.33	6	204.67	206.00	0	4,587	0.00%
2022/07/13	5	199.10	4	195.63	194.50	1	4,542	0.02%
2022/07/12	1	190.50	2	193.00	191.00	-1	4,551	-0.02%
2022/07/11	2	197.75	2	197.00	200.50	0	4,544	0.00%
2022/07/08	8	204.00	6	205.50	202.50	2	4,523	0.04%
2022/07/07	1	197.00	1	198.50	199.00	0	4,484	0.00%
2022/07/06	1	198.00	1	199.00	190.50	0	4,453	0.00%
2022/07/05	1	196.50	2	207.50	198.00	-1	4,428	-0.02%
2022/07/04	1	200.00	0	0.00	198.00	1	4,358	0.02%
2022/07/01	1	203.50	2	196.25	192.50	-1	4,302	-0.02%
2022/06/30	0	0.00	3	218.33	209.00	-3	4,206	-0.07%
2022/06/29	1	227.00	1	222.00	227.00	0	4,161	0.00%
2022/06/28	0	0.00	1	222.00	227.00	-1	4,153	-0.02%
2022/06/27	4	232.75	3	229.50	232.50	1	4,141	0.02%
2022/06/24	3	224.51	0	0.00	221.00	3	4,098	0.07%
2022/06/23	4	222.38	4	221.75	219.50	0	4,074	0.00%
2022/06/22	0	0.00	1	227.50	216.50	-1	4,037	-0.02%
2022/06/21	1	235.00	1	233.50	233.00	0	3,991	0.00%
2022/06/20	4	243.25	3	240.50	235.00	1	4,000	0.02%
2022/06/17	3	253.50	3	255.00	255.50	0	3,966	0.00%
2022/06/16	1	276.50	2	269.50	257.00	-1	3,957	-0.03%
2022/06/14	0	0.00	1	272.00	271.50	-1	3,996	-0.03%
2022/06/13	1.1	278.55	3	278.17	274.00	-1.9	4,007	-0.05%
2022/06/10	1	298.50	0	0.00	296.50	1	4,041	0.02%
2022/06/09	1	302.00	1	307.00	302.00	0	4,034	0.00%
2022/06/08	4	311.63	2	311.50	307.00	2	4,028	0.05%
2022/06/06	5	299.80	3	299.00	297.50	2	3,947	0.05%
2022/06/02	5	313.60	6	311.50	303.50	-1	3,947	-0.03%
2022/06/01	1	299.50	1	321.50	321.50	0	3,855	0.00%
2022/05/31	1	292.00	0	0.00	292.50	1	3,784	0.03%
2022/05/30	3	288.83	1	291.50	291.50	2	3,790	0.05%
2022/05/27	2	278.50	2	277.50	278.50	0	3,785	0.00%
2022/05/24	0	0.00	5	271.20	264.50	-5	3,919	-0.13%
2022/05/23	6	281.17	5	281.20	277.50	1	3,885	0.03%
2022/05/20	19	278.00	14	278.18	278.50	5	3,894	0.13%
2022/05/19	32	277.17	32	277.94	276.00	0	3,797	0.00%
2022/05/18	2	271.25	2	271.00	270.00	0	3,717	0.00%
2022/05/17	4	269.38	4	272.75	274.50	0	3,696	0.00%
2022/05/16	13	275.54	13	275.27	265.50	0	3,666	0.00%
2022/05/13	12	281.50	12	281.08	284.00	0	3,560	0.00%
2022/05/12	8	276.88	8	276.13	283.00	0	3,363	0.00%
2022/05/11	0	0.00	1	253.00	257.50	-1	3,242	-0.03%
2022/05/10	0	0.00	1	249.50	250.00	-1	3,270	-0.03%
2022/05/09	1	241.00	4	239.38	241.00	-3	3,308	-0.09%
2022/05/06	1	248.00	1	248.50	244.00	0	3,311	0.00%
2022/05/05	4	264.25	3	268.17	261.00	1	3,316	0.03%
2022/05/04	1	256.00	0	0.00	256.00	1	3,295	0.03%
2022/05/03	1	261.00	1	264.50	264.50	0	3,295	0.00%
2022/04/29	2	251.75	0	0.00	251.00	2	3,295	0.06%
2022/04/28	2	246.00	3	247.33	247.00	-1	3,425	-0.03%
2022/04/27	1	241.50	2	237.75	242.00	-1	3,497	-0.03%
2022/04/25	0	0.00	3	254.17	251.50	-3	3,576	-0.08%
2022/04/22	2	270.50	0	0.00	268.00	2	3,585	0.06%
2022/04/21	0	0.00	1	277.00	279.00	-1	3,597	-0.03%
2022/04/20	0	0.00	1	279.00	277.50	-1	3,613	-0.03%
2022/04/18	2	273.50	2	276.25	274.50	0	3,637	0.00%
2022/04/15	7	268.43	4	268.63	265.00	3	3,629	0.08%
2022/04/14	0	0.00	1	282.00	281.50	-1	3,629	-0.03%
2022/04/13	2	289.50	2	290.25	289.00	0	3,683	0.00%
2022/04/12	4	284.75	4	289.50	285.00	0	3,685	0.00%
2022/04/11	3	287.83	2	295.75	285.50	1	3,670	0.03%
2022/04/01	3	312.67	4	309.00	321.00	-1	3,713	-0.03%
2022/03/31	1	316.50	1	317.50	315.00	0	3,702	0.00%
2022/03/28	0	0.00	1	316.50	319.50	-1	3,812	-0.03%
2022/03/23	2	344.50	1	348.00	335.00	1	3,921	0.03%
2022/03/22	2	334.25	3	338.33	335.50	-1	3,911	-0.03%
2022/03/21	1	331.00	1	332.00	334.00	0	3,934	0.00%
2022/03/18	13	325.04	13	325.50	331.50	0	3,965	0.00%
2022/03/17	2	334.25	2	334.25	335.00	0	3,950	0.00%
2022/03/16	4	314.88	6	315.67	315.00	-2	3,908	-0.05%
2022/03/15	12	309.67	13	312.65	304.00	-1	3,868	-0.03%
2022/03/14	21	333.24	18	335.28	333.00	3	3,819	0.08%
2022/03/11	4	338.63	3	340.00	337.00	1	3,851	0.03%
2022/03/10	1	344.50	3	349.50	348.00	-2	3,898	-0.05%
2022/03/09	5	341.70	4	339.63	335.00	1	3,975	0.03%
2022/03/07	10	351.30	11	352.64	345.50	-1	3,956	-0.03%
2022/03/04	1	366.00	1	367.00	372.50	0	3,946	0.00%
2022/03/03	1	375.50	1	376.50	374.50	0	4,001	0.00%
2022/03/02	3	376.67	0	0.00	377.00	3	4,005	0.07%
2022/03/01	8	386.38	7	387.50	392.00	1	4,088	0.02%
2022/02/25	0	0.00	1	358.50	362.00	-1	4,024	-0.02%
2022/02/24	15	356.50	15	356.93	343.50	0	4,005	0.00%
2022/02/22	3	381.50	2	380.25	376.00	1	3,991	0.03%
2022/02/21	0	0.00	1	399.00	397.00	-1	3,977	-0.03%
2022/02/17	1	395.00	0	0.00	390.00	1	4,078	0.02%
2022/02/16	1	406.00	0	0.00	401.50	1	4,137	0.02%
2022/02/15	1	404.00	3	394.00	395.00	-2	4,200	-0.05%
2022/02/14	9	376.83	9	380.33	377.50	0	4,226	0.00%
2022/02/11	6	390.50	6	389.50	391.00	0	4,311	0.00%
2022/02/10	4	404.25	2	405.00	396.50	2	4,501	0.04%
2022/02/09	1	407.50	1	410.00	410.00	0	4,517	0.00%
2022/02/08	3	402.33	1	398.00	400.50	2	4,537	0.04%
2022/02/07	1	406.50	0	0.00	394.00	1	4,614	0.02%
2022/01/26	3	401.00	3	398.50	395.00	0	4,811	0.00%
2022/01/25	3	402.17	3	402.50	396.00	0	4,972	0.00%
2022/01/24	5	408.40	4	407.75	410.00	1	5,086	0.02%
2022/01/21	16	418.25	14	419.50	405.00	2	5,152	0.04%
2022/01/20	12	445.17	13	441.12	445.00	-1	5,258	-0.02%
2022/01/19	2	430.25	2	431.25	428.00	0	5,345	0.00%
2022/01/18	8	436.56	9	443.89	435.50	-1	5,508	-0.02%
2022/01/14	0	0.00	1	408.50	411.50	-1	5,954	-0.02%
2022/01/13	3	426.83	2	424.50	422.00	1	6,140	0.02%
2022/01/12	2	429.50	2	431.00	433.00	0	6,196	0.00%
2022/01/11	3.2	435.56	3	434.33	430.00	0.2	6,247	0.00%
2022/01/10	1	427.00	2	426.00	445.00	-1	6,396	-0.02%
2022/01/07	7.1	444.95	5	443.70	436.00	2.1	6,406	0.03%
2022/01/06	8	453.81	8	452.56	455.00	0	6,392	0.00%
2022/01/05	2	479.75	1	485.50	476.00	1	6,362	0.02%
2022/01/04	2	485.00	2	486.75	481.50	0	6,387	0.00%
2022/01/03	5.2	491.81	4	493.13	483.00	1.2	6,446	0.02%
2021/12/30	1	501.00	11	498.55	499.00	-10	6,486	-0.15%
2021/12/29	3	501.00	1	504.00	501.00	2	6,522	0.03%
2021/12/28	5	508.00	7	512.29	502.00	-2	6,586	-0.03%
2021/12/27	1	495.00	1	497.00	500.00	0	6,527	0.00%
2021/12/24	4	497.50	3.7	498.22	496.00	0.3	6,566	0.00%
2021/12/23	5	499.60	4	500.25	499.00	1	6,585	0.02%
2021/12/22	1	494.50	1	496.50	487.00	0	6,636	0.00%
2021/12/21	12	492.58	1	480.00	490.50	11	6,667	0.16%
2021/12/20	3	475.17	3	473.50	471.00	0	6,630	0.00%
2021/12/17	3	482.83	1	485.50	480.50	2	6,627	0.03%
2021/12/16	0	498.00	0	0.00	496.00	0	6,603	0.00%
2021/12/15	3	488.00	3	490.00	493.00	0	6,624	0.00%
2021/12/14	3	491.33	3	489.67	481.00	0	6,610	0.00%
2021/12/13	3	510.33	0	0.00	503.00	3	6,625	0.05%
2021/12/09	3	506.67	3	512.33	510.00	0	6,733	0.00%
2021/12/08	3	523.00	1	524.00	514.00	2	6,765	0.03%
2021/12/07	9.4	523.34	10	523.80	513.00	-0.6	6,754	-0.01%
2021/12/06	3	533.67	3	532.00	530.00	0	6,728	0.00%
2021/12/03	4	532.25	4	531.50	546.00	0	6,669	0.00%
2021/12/02	1	515.00	1	518.00	511.00	0	6,555	0.00%
2021/11/29	1	481.50	1	511.00	511.00	0	6,550	0.00%
2021/11/26	1	494.00	1	492.00	492.00	0	6,532	0.00%
2021/11/25	1	500.00	2	498.25	500.00	-1	6,510	-0.02%
2021/11/24	2	518.50	2	511.00	512.00	0	6,396	0.00%
2021/11/23	2	519.49	1	515.00	515.00	1	6,404	0.02%
2021/11/22	1	518.00	0	0.00	512.00	1	6,408	0.02%
2021/11/19	2.6	523.46	4	525.25	520.00	-1.4	6,369	-0.02%
2021/11/18	2	537.00	0	0.00	537.00	2	6,323	0.03%
2021/11/17	0.3	534.00	0	0.00	532.00	0.3	6,279	0.00%
2021/11/16	4	553.93	1.4	541.86	539.00	2.6	6,234	0.04%
2021/11/15	8	562.13	7	561.00	553.00	1	6,192	0.02%
2021/11/12	4	557.00	5	560.80	550.00	-1	6,132	-0.02%
2021/11/11	1.2	534.00	4	545.00	538.00	-2.8	6,053	-0.05%
2021/11/10	1.2	544.00	0	0.00	535.00	1.2	5,973	0.02%
2021/11/09	3	543.67	2.4	548.17	547.00	0.6	5,878	0.01%
2021/11/08	4	520.50	3	521.33	513.00	1	5,742	0.02%
2021/11/05	0	0.00	3	513.33	510.00	-3	5,728	-0.05%
2021/11/04	2	545.00	3.1	534.81	516.00	-1.1	5,737	-0.02%
2021/11/03	14.7	540.81	10	527.80	540.00	4.7	5,727	0.08%
2021/11/02	7	588.00	6	588.50	575.00	1	5,537	0.02%
2021/11/01	1	579.00	3	564.00	591.00	-2	5,400	-0.04%
2021/10/29	16	542.25	16	542.56	538.00	0	5,328	0.00%
2021/10/28	10	541.40	8.1	542.10	544.00	1.9	5,205	0.04%
2021/10/27	3	505.33	7	512.57	532.00	-4	4,986	-0.08%
2021/10/26	6.5	505.21	2.1	503.10	484.50	4.4	4,843	0.09%
2021/10/25	8	506.00	7.2	506.83	504.00	0.8	4,700	0.02%
2021/10/22	4.3	466.62	3	470.67	485.00	1.3	4,543	0.03%
2021/10/21	5	435.60	6.2	429.77	445.50	-1.2	4,271	-0.03%
2021/10/20	1	403.00	1	399.50	405.00	0	4,118	0.00%
2021/10/19	2	389.25	0	0.00	391.50	2	4,153	0.05%
2021/10/18	6	390.25	4	388.00	377.50	2	4,151	0.05%
2021/10/06	1	753.00	1	759.00	750.00	0	4,104	0.00%
2021/10/05	2	736.00	1	742.00	736.00	1	4,111	0.02%
2021/10/04	0.2	734.67	0	0.00	707.00	0.2	4,085	0.00%
2021/10/01	4	740.01	4	737.50	745.00	0	4,049	0.00%
2021/09/30	1	739.00	2	736.00	766.00	-1	4,011	-0.02%
2021/09/29	4.2	781.95	1	793.00	733.00	3.2	3,958	0.08%
2021/09/28	3	792.33	3	800.00	804.00	0	3,923	0.00%
2021/09/27	6	790.33	10.2	782.04	791.00	-4.2	3,890	-0.11%
2021/09/24	1	772.00	1.1	776.00	754.00	-0.1	3,817	0.00%
2021/09/23	4	767.50	4	764.00	761.00	0	3,792	0.00%
2021/09/22	2	747.00	2	738.00	737.00	0	3,759	0.00%
2021/09/17	5	738.40	5	749.40	758.00	0	3,732	0.00%
2021/09/16	4	704.75	4	712.00	718.00	0	3,622	0.00%
2021/09/15	1	680.00	1	692.00	692.00	0	3,558	0.00%
2021/09/14	1	687.00	2	683.00	679.00	-1	3,558	-0.03%
2021/09/10	3	691.33	3	687.33	686.00	0	3,551	0.00%
2021/09/08	3	673.33	3	667.00	671.00	0	3,512	0.00%
2021/09/07	2	674.00	2	672.00	663.00	0	3,469	0.00%
2021/09/06	4	662.75	4	668.25	687.00	0	3,473	0.00%
2021/09/03	0	0.00	1	648.00	676.00	-1	3,424	-0.03%
2021/09/01	1	618.00	0	0.00	632.00	1	3,427	0.03%
2021/08/26	2	639.50	2	620.00	620.00	0	3,461	0.00%
2021/08/24	5	603.80	5	605.00	606.00	0	3,396	0.00%
2021/08/23	1	621.00	2	616.00	617.00	-1	3,386	-0.03%
2021/08/20	4	585.50	3	588.67	586.00	1	3,370	0.03%
2021/08/19	0	0.00	0	621.00	581.00	0	3,359	0.00%
2021/08/18	5	614.82	6	614.83	632.00	-1	3,387	-0.03%
2021/08/17	2	612.00	1	620.99	585.00	1	3,426	0.03%
2021/08/16	0	617.00	0	0.00	608.00	0	3,472	0.00%
2021/08/13	2	665.00	2	666.00	634.00	0	3,523	0.00%
2021/08/11	1	657.00	0	0.00	653.00	1	3,633	0.03%
2021/08/10	1	703.15	0	0.00	700.00	1	3,653	0.03%
2021/08/09	4	745.75	4	746.00	719.00	0	3,692	0.00%
2021/08/04	2.3	772.91	1	784.00	743.00	1.3	3,898	0.03%
2021/08/03	3	781.00	3	782.63	794.00	0	3,848	0.00%
2021/08/02	3	779.33	3	784.00	778.00	0	3,836	0.00%
2021/07/30	2	745.50	2	740.00	730.00	0	3,795	0.00%
2021/07/28	0	0.00	5	665.80	650.00	-5	3,760	-0.13%
2021/07/27	4	729.25	2	722.50	709.00	2	3,771	0.05%
2021/07/26	1	716.00	0	0.00	715.00	1	3,744	0.03%
2021/07/22	1	736.00	1	729.00	723.00	0	3,839	0.00%
2021/07/21	0	0.00	4	718.25	716.00	-4	3,835	-0.10%
2021/07/20	6	723.00	8	722.13	708.00	-2	3,804	-0.05%
2021/07/19	2	771.00	0	0.00	773.00	2	3,759	0.05%
2021/07/15	10	753.20	3	768.34	768.00	7	3,722	0.19%
2021/07/14	1	702.09	1	718.03	740.00	0	3,656	0.00%
2021/07/13	1	721.00	3	719.67	739.00	-2	3,640	-0.05%
2021/07/12	1	623.00	4	649.50	672.00	-3	3,544	-0.08%
2021/07/09	3	616.33	1	622.00	611.00	2	3,524	0.06%
2021/07/07	2	631.01	1	651.98	631.00	1	3,607	0.03%
2021/07/06	0	651.00	0	0.00	640.00	0	3,691	0.00%
2021/07/05	1	662.00	2	654.00	660.00	-1	3,765	-0.03%
2021/07/01	1	622.01	0	0.00	616.00	1	3,814	0.03%
2021/06/30	1	635.00	3	634.00	634.00	-2	3,902	-0.05%
2021/06/29	2	635.50	1	641.00	624.00	1	3,955	0.03%
2021/06/28	3	607.67	23	608.43	639.00	-20	4,023	-0.50%
2021/06/25	10	626.00	0	0.00	620.00	10	4,110	0.24%
2021/06/24	11	631.00	3	640.00	632.00	8	4,301	0.19%
2021/06/22	2	648.50	2	666.50	621.00	0	4,534	0.00%
2021/06/21	6	664.17	5	662.20	651.00	1	4,574	0.02%
2021/06/18	3	680.67	3	680.67	671.00	0	4,639	0.00%
2021/06/15	7	683.14	8	680.63	694.00	-1	4,953	-0.02%
2021/06/11	3	664.33	1	675.00	658.00	2	5,107	0.04%
2021/06/10	3	665.33	3	665.33	663.00	0	5,129	0.00%
2021/06/09	6	669.33	4	671.75	650.00	2	5,196	0.04%
2021/06/08	2	677.50	1	684.00	670.00	1	5,289	0.02%
2021/06/07	5	689.80	5	689.00	695.00	0	5,344	0.00%
2021/06/04	4	700.75	4	697.75	691.00	0	5,394	0.00%
2021/06/03	4	702.25	5	703.00	720.00	-1	5,445	-0.02%
2021/06/02	3	699.67	2	705.50	693.00	1	5,515	0.02%
2021/06/01	1	719.00	1	718.00	713.00	0	5,559	0.00%
2021/05/31	6	720.17	9	717.44	716.00	-3	5,591	-0.05%
2021/05/28	4	706.00	2	707.00	695.00	2	5,615	0.04%
2021/05/27	5	688.20	5	691.20	698.00	0	5,669	0.00%
2021/05/26	6	698.67	6	695.33	696.00	0	5,707	0.00%
2021/05/25	7	657.00	7	661.57	690.00	0	5,688	0.00%
2021/05/24	9	616.44	9	604.00	634.00	0	5,642	0.00%
2021/05/21	9	607.56	9	606.89	603.00	0	5,628	0.00%
2021/05/20	7	573.57	7	572.29	588.00	0	5,626	0.00%
2021/05/19	9	568.56	9	568.67	575.00	0	5,660	0.00%
2021/05/18	3	545.00	3	553.33	569.00	0	5,717	0.00%
2021/05/17	2	524.00	3	525.00	518.00	-1	5,778	-0.02%
2021/05/14	4	597.25	3	599.00	573.00	1	5,769	0.02%
2021/05/13	5	620.00	6	620.67	592.00	-1	5,787	-0.02%
2021/05/12	17	587.76	17	587.29	626.00	0	5,816	0.00%
2021/05/11	2	616.00	2	618.00	600.00	0	5,804	0.00%
2021/05/10	6	657.50	6	650.50	664.00	0	5,907	0.00%
2021/05/07	3	646.33	3	653.00	656.00	0	6,009	0.00%
2021/05/06	1	626.00	1	631.00	609.00	0	6,149	0.00%
2021/05/05	1.1	640.71	1	649.00	614.00	0.1	6,228	0.00%
2021/05/04	12	657.83	11	673.27	639.00	1	6,308	0.02%
2021/05/03	4	724.50	3	740.67	699.00	1	6,363	0.02%
2021/04/29	3	787.00	3	792.00	776.00	0	6,483	0.00%
2021/04/28	1	755.00	1	752.00	752.00	0	6,534	0.00%
2021/04/27	2	747.00	2	744.00	743.00	0	6,618	0.00%
2021/04/22	5	741.80	5	740.20	726.00	0	6,844	0.00%
2021/04/21	4	713.50	4	706.75	725.00	0	6,931	0.00%
2021/04/20	8	718.00	8	718.00	715.00	0	6,989	0.00%
2021/04/19	6	709.83	7	709.29	721.00	-1	7,033	-0.01%
2021/04/16	9	751.44	9	750.33	731.00	0	7,048	0.00%
2021/04/15	1	762.00	1	759.00	750.00	0	7,108	0.00%
2021/04/13	3	778.00	3	770.33	736.00	0	7,384	0.00%
2021/04/12	0	0.00	1	805.00	750.00	-1	7,378	-0.01%
2021/04/09	4	845.75	3	807.00	792.00	1	7,328	0.01%
2021/04/08	5	876.80	5	875.40	880.00	0	7,242	0.00%
2021/04/07	4	875.25	4	883.00	872.00	0	7,215	0.00%
2021/04/06	5	910.00	5	913.80	886.00	0	7,193	0.00%
2021/04/01	1	877.00	1	882.00	879.00	0	7,169	0.00%
2021/03/31	4	891.50	3	886.33	870.00	1	7,138	0.01%
2021/03/30	9	914.22	8	908.25	905.00	1	7,063	0.01%
2021/03/29	17	874.35	17	878.94	889.00	0	6,964	0.00%
2021/03/26	7	837.57	7	849.14	872.00	0	6,769	0.00%
2021/03/25	5	785.60	5	788.40	793.00	0	6,581	0.00%
2021/03/24	3	775.33	3	773.33	777.00	0	6,527	0.00%
2021/03/23	5	776.00	5	767.61	774.00	0	6,484	0.00%
2021/03/22	8	772.13	7	771.71	766.00	1	6,448	0.02%
2021/03/19	11	773.82	12	776.92	780.00	-1	6,378	-0.02%
2021/03/18	6	834.83	6	839.00	818.00	0	6,278	0.00%
2021/03/17	16	819.88	16	816.18	847.00	0	6,144	0.00%
2021/03/16	8	776.88	8	783.50	770.00	0	5,955	0.00%
2021/03/15	8	791.88	8	787.00	778.00	0	5,936	0.00%
2021/03/12	17	772.24	17	775.12	781.00	0	5,865	0.00%
2021/03/11	8	708.63	9	699.33	743.00	-1	5,754	-0.02%
2021/03/10	16	682.31	16	683.13	676.00	0	5,705	0.00%
2021/03/09	6	659.50	6	663.17	673.00	0	5,667	0.00%
2021/03/08	4	668.75	6	667.17	654.00	-2	5,646	-0.04%
2021/03/05	3	634.67	5	624.60	653.00	-2	5,621	-0.04%
2021/03/04	2	649.00	2	639.00	636.00	0	5,672	0.00%
2021/03/03	12	636.58	11	639.27	648.00	1	5,672	0.02%
2021/03/02	7	675.14	7	679.00	646.00	0	5,630	0.00%
2021/02/26	5	676.80	4	675.50	662.00	1	5,618	0.02%
2021/02/25	7	723.43	7	713.29	704.00	0	5,615	0.00%
2021/02/24	5	734.00	5	736.80	707.00	0	5,727	0.00%
2021/02/23	7	747.43	7	748.57	742.00	0	5,844	0.00%
2021/02/22	11	771.73	11	767.82	760.00	0	5,942	0.00%
2021/02/19	8	759.00	8	762.75	750.00	0	5,908	0.00%
2021/02/18	13	767.77	11	772.09	770.00	2	5,889	0.03%
2021/02/17	19	723.38	19	724.32	747.00	0	5,819	0.00%
2021/02/05	10	698.20	13	698.38	686.00	-3	5,745	-0.05%
2021/02/04	15	686.60	12	688.25	694.00	3	5,759	0.05%
2021/02/03	11	698.18	12	703.17	694.00	-1	5,733	-0.02%
2021/02/02	16	694.44	15	692.73	698.00	1	5,688	0.02%
2021/02/01	15	655.53	15	656.87	658.00	0	5,639	0.00%
2021/01/29	10	695.10	10	698.70	669.00	0	5,574	0.00%
2021/01/28	23	713.26	22	715.82	681.00	1	5,451	0.02%
2021/01/27	10	690.00	11	691.09	724.00	-1	5,249	-0.02%
2021/01/26	7	689.86	9	698.56	659.00	-2	5,115	-0.04%
2021/01/25	11	740.18	12	739.42	703.00	-1	4,995	-0.02%
2021/01/22	2	707.00	2	713.00	750.00	0	4,872	0.00%
2021/01/21	11	647.09	9	645.89	682.00	2	4,712	0.04%
2021/01/20	3	616.67	2	622.50	620.00	1	4,559	0.02%
2021/01/19	5	631.80	5	632.60	625.00	0	4,498	0.00%
2021/01/18	5	621.00	6	616.17	629.00	-1	4,433	-0.02%
2021/01/15	5	628.80	4	631.75	612.00	1	4,334	0.02%
2021/01/14	11	611.82	12	621.13	638.00	-1	4,174	-0.02%
2021/01/13	1	546.00	4	565.00	583.00	-3	4,006	-0.07%
2021/01/12	1	524.00	1	532.00	530.00	0	3,913	0.00%
2021/01/11	24	518.38	26	521.58	530.00	-2	3,853	-0.05%
2021/01/08	5	515.20	3	506.83	497.50	2	3,790	0.05%
2021/01/07	10	487.85	10	491.85	495.00	0	3,705	0.00%
2021/01/06	6	468.42	18	475.14	479.50	-12	3,575	-0.34%
2021/01/05	2	436.75	2	437.75	437.00	0	3,391	0.00%
2021/01/04	3	438.00	6	440.00	432.00	-3	3,375	-0.09%
2020/12/28	4	427.38	3	428.00	427.50	1	3,397	0.03%
2020/12/25	1	403.00	1	405.50	405.00	0	3,351	0.00%
2020/12/23	5	392.90	5	392.60	399.50	0	3,389	0.00%
2020/12/21	1	394.50	0	0.00	390.50	1	3,498	0.03%
2020/12/17	3	398.50	3	405.17	397.50	0	3,627	0.00%
2020/12/16	1	411.50	2	413.00	407.50	-1	3,731	-0.03%
2020/12/15	3	392.67	2	388.25	389.50	1	3,794	0.03%
2020/12/10	2	420.00	0	0.00	420.00	2	3,969	0.05%
2020/12/09	1	442.00	0	0.00	425.00	1	4,058	0.02%
2020/12/07	1	418.50	1	408.00	413.50	0	4,044	0.00%
2020/12/04	1	413.50	0	0.00	408.00	1	4,049	0.02%
2020/12/03	3	421.17	3	422.67	416.00	0	4,058	0.00%
2020/12/02	4	427.63	4	425.88	429.00	0	4,060	0.00%
2020/12/01	8	444.44	9	442.94	426.00	-1	4,052	-0.02%
2020/11/30	7	450.36	7	451.29	456.00	0	4,005	0.00%
2020/11/27	2	431.00	2	426.50	436.00	0	3,909	0.00%
2020/11/26	1	411.50	1	415.00	423.50	0	3,889	0.00%
2020/11/25	6	413.92	3	415.83	412.00	3	3,879	0.08%
2020/11/24	5	428.70	10	431.45	423.00	-5	3,898	-0.13%
2020/11/23	18	444.53	15	440.97	430.50	3	3,863	0.08%
2020/11/20	8	417.13	9	416.56	430.00	-1	3,732	-0.03%
2020/11/19	12	388.46	17	391.71	392.50	-5	3,611	-0.14%
2020/11/18	3	371.50	3	372.67	370.50	0	3,550	0.00%
2020/11/17	6	367.75	6	364.83	358.00	0	3,563	0.00%
2020/11/16	3	369.00	3	370.17	371.50	0	3,583	0.00%
2020/11/12	10	355.05	8	355.50	345.00	2	3,616	0.06%
2020/11/11	3	342.33	1	341.50	340.50	2	3,598	0.06%
2020/11/10	2	343.00	2	343.75	331.50	0	3,596	0.00%
2020/11/09	4	352.75	7	356.07	358.50	-3	3,548	-0.08%
2020/11/06	9	334.22	11	334.91	326.00	-2	3,483	-0.06%
2020/11/05	2	320.00	2	321.50	315.00	0	3,456	0.00%
2020/11/02	1	300.50	1	296.00	298.50	0	3,539	0.00%
2020/10/29	1	303.50	1	305.00	310.50	0	3,620	0.00%
2020/10/28	2	306.00	2	308.00	304.00	0	3,671	0.00%
2020/10/27	8	302.69	8	298.56	314.50	0	3,754	0.00%
2020/10/26	8	308.94	7	305.71	303.00	1	3,855	0.03%
2020/10/22	2	310.50	2	311.25	312.00	0	3,971	0.00%
2020/10/21	2	318.00	3	318.00	315.50	-1	4,024	-0.02%
2020/10/20	1	313.00	1	314.50	315.50	0	4,069	0.00%
2020/10/16	4	318.13	3	317.00	310.00	1	4,180	0.02%
2020/10/15	6	320.25	4	326.75	323.00	2	4,264	0.05%
2020/10/14	1	324.00	1	323.00	324.00	0	4,365	0.00%
2020/10/13	4	324.88	4	327.00	330.00	0	4,424	0.00%
2020/10/12	0	0.00	1	340.50	331.00	-1	4,528	-0.02%
2020/10/08	2	343.50	0	0.00	337.50	2	4,608	0.04%
2020/10/06	2	336.00	2	336.50	332.00	0	4,726	0.00%
2020/09/30	5	322.10	5	319.60	329.00	0	4,711	0.00%
2020/09/29	2	325.50	2	329.25	321.50	0	4,685	0.00%
2020/09/28	2	335.00	1	327.50	327.00	1	4,649	0.02%
2020/09/25	6	341.83	6	343.75	333.50	0	4,594	0.00%
2020/09/24	1	343.00	0	0.00	342.00	1	4,515	0.02%
2020/09/23	2	368.25	2	369.75	360.00	0	4,459	0.00%
2020/09/22	6	372.67	6	374.50	357.00	0	4,378	0.00%
2020/09/18	5	374.50	5	360.60	375.00	0	4,200	0.00%
2020/09/17	2	360.50	4	358.75	354.50	-2	4,108	-0.05%
2020/09/16	11	355.41	14	357.50	354.00	-3	4,166	-0.07%
2020/09/15	7	341.36	6	342.83	342.50	1	4,139	0.02%
2020/09/14	14	346.61	10	341.55	352.00	4	4,083	0.10%
2020/09/10	6	319.58	5	320.60	315.00	1	3,934	0.03%
2020/09/09	1	323.00	2	324.00	325.00	-1	3,892	-0.03%
2020/09/08	4	318.50	4	320.00	317.00	0	3,867	0.00%
2020/09/07	1	327.50	1	329.00	312.00	0	3,822	0.00%
2020/09/04	5	319.60	8	313.19	323.50	-3	3,791	-0.08%
2020/09/03	7	316.07	7	317.86	316.00	0	3,744	0.00%
2020/09/02	3	321.33	4	319.25	314.00	-1	3,715	-0.03%
2020/09/01	5	319.10	4	314.50	320.00	1	3,701	0.03%
2020/08/31	4	320.63	4	320.13	316.00	0	3,770	0.00%
2020/08/28	9	318.17	9	310.06	324.50	0	3,975	0.00%
2020/08/27	12	316.92	10	314.45	308.00	2	4,101	0.05%
2020/08/26	3	323.50	3	325.00	321.50	0	4,095	0.00%
2020/08/25	6	326.42	6	328.42	329.50	0	4,121	0.00%
2020/08/24	14	337.50	14	339.18	336.00	0	4,121	0.00%
2020/08/21	6	324.75	8	310.88	326.00	-2	4,064	-0.05%
2020/08/20	9	306.72	7	310.93	296.50	2	4,046	0.05%
2020/08/19	6	324.00	6	322.00	327.50	0	3,998	0.00%
2020/08/18	22	344.25	18	339.33	332.00	4	3,930	0.10%
2020/08/17	12	379.63	11	381.86	368.50	1	3,923	0.03%
2020/08/14	19	376.21	19	378.95	396.00	0	3,926	0.00%
2020/08/13	6	389.17	6	393.75	390.00	0	3,901	0.00%
2020/08/11	8	395.13	2	405.75	392.00	6	3,918	0.15%
2020/08/10	0	0.00	2	453.25	436.50	-2	3,890	-0.05%
2020/08/07	2	442.50	0	0.00	442.50	2	3,908	0.05%
2020/08/06	1	482.00	6	466.42	452.50	-5	3,889	-0.13%
2020/08/04	2	444.50	2	444.25	436.50	0	3,860	0.00%
2020/08/03	10	444.15	6	434.50	434.00	4	3,870	0.10%
2020/07/31	9	447.89	17	449.21	444.50	-8	3,846	-0.21%
2020/07/30	20	431.68	18	431.86	436.50	2	3,767	0.05%
2020/07/29	4	379.63	4	374.38	410.50	0	3,650	0.00%
2020/07/28	5	390.80	2	375.25	373.50	3	3,960	0.08%
2020/07/27	3	411.00	3	403.83	409.00	0	4,160	0.00%
2020/07/24	8	399.50	8	400.75	405.00	0	4,314	0.00%
2020/07/23	3	421.00	3	423.83	421.50	0	4,535	0.00%
2020/07/22	4	417.63	5	420.40	426.50	-1	4,728	-0.02%
2020/07/21	13	408.08	14	407.71	409.00	-1	4,850	-0.02%
2020/07/20	11	365.73	10	365.50	383.00	1	4,981	0.02%
2020/07/17	7	388.36	6	390.00	372.50	1	5,000	0.02%
2020/07/16	9	387.78	8	391.63	413.50	1	4,993	0.02%
2020/07/15	18	413.00	15	419.77	394.50	3	4,923	0.06%
2020/07/14	12	473.13	8	472.19	436.50	4	4,931	0.08%
2020/07/13	4	465.63	4	466.88	485.00	0	4,890	0.00%
2020/07/10	0	0.00	2	505.00	441.00	-2	4,899	-0.04%
2020/07/09	2	498.00	0	0.00	490.00	2	4,924	0.04%
2020/06/23	2	449.25	4	443.25	453.50	-2	5,529	-0.04%
2020/06/22	3	393.67	1	390.00	412.50	2	5,502	0.04%
2020/06/12	1	265.00	0	0.00	298.00	1	5,710	0.02%
2020/06/05	3	278.00	4	277.38	271.50	-1	6,129	-0.02%
2020/06/04	8	287.50	8	289.94	286.50	0	6,105	0.00%
2020/06/03	30	265.67	30	266.27	273.50	0	5,949	0.00%
2020/06/02	4	240.75	4	243.75	249.00	0	5,800	0.00%
2020/06/01	8	218.94	9	225.17	226.50	-1	5,834	-0.02%
2020/05/29	2	206.75	2	212.25	206.00	0	5,830	0.00%
2020/05/27	22	209.91	22	208.75	205.50	0	5,907	0.00%
2020/05/22	3	210.17	3	210.67	207.00	0	6,265	0.00%
2020/05/21	4	207.38	4	207.50	215.00	0	6,264	0.00%
2020/05/20	7	219.29	7	220.86	216.50	0	6,313	0.00%
2020/05/19	1	217.50	1	221.50	216.00	0	6,431	0.00%
2020/05/11	1	197.00	3	192.33	207.50	-2	6,477	-0.03%
2020/05/08	5	234.10	5	221.70	197.00	0	6,490	0.00%
2020/05/07	2	205.50	1	212.00	218.50	1	6,493	0.02%
2020/05/06	1	200.00	0	0.00	199.00	1	6,513	0.02%
2020/05/04	70	199.86	76	199.43	195.00	-6	6,577	-0.09%
2020/04/30	17	187.47	18	186.86	195.00	-1	6,222	-0.02%
2020/04/29	34	173.56	32	173.17	177.50	2	6,001	0.03%
2020/04/28	41	166.88	40	166.21	167.50	1	5,858	0.02%
2020/04/27	57	151.05	57	154.25	159.50	0	5,622	0.00%
2020/04/24	21	139.05	23	139.24	145.00	-2	5,461	-0.04%
2020/04/23	39	131.31	36	130.82	134.00	3	5,351	0.06%
2020/04/22	8	121.56	6	123.25	129.50	2	5,160	0.04%
2020/04/21	7	123.07	6	122.00	118.00	1	5,121	0.02%
2020/04/20	5	122.70	5	123.60	124.00	0	5,082	0.00%
2020/04/17	9	124.67	9	124.89	126.00	0	5,033	0.00%
2020/04/16	2	121.75	2	121.75	121.50	0	4,954	0.00%
2020/04/15	12	119.04	11	119.68	116.00	1	4,911	0.02%
2020/04/14	3	109.17	5	111.30	114.00	-2	4,824	-0.04%
2020/04/13	3	104.50	3	105.00	104.00	0	4,782	0.00%
2020/04/10	2	99.40	0	0.00	97.70	2	4,690	0.04%
2020/04/09	7	99.27	9	101.98	97.50	-2	4,661	-0.04%
2020/04/08	3	97.27	1	94.80	101.50	2	4,632	0.04%
2020/04/07	3	92.60	3	94.10	92.60	0	4,535	0.00%
2020/04/01	2	87.95	2	88.05	87.80	0	4,448	0.00%
2020/03/31	0	0.00	1	85.70	87.50	-1	4,429	-0.02%
2020/03/30	11	85.70	13	84.48	86.20	-2	4,410	-0.05%
2020/03/27	19	91.83	17	93.33	87.50	2	4,383	0.05%
2020/03/26	6	90.03	5	90.02	95.50	1	4,267	0.02%
2020/03/25	8	89.76	8	90.26	87.00	0	4,228	0.00%
2020/03/24	3	85.70	3	82.90	85.80	0	4,153	0.00%
2020/03/16	21	98.08	21	98.76	90.10	0	3,909	0.00%
2020/03/12	15	110.57	15	113.23	107.00	0	3,756	0.00%
2020/03/11	11	125.27	11	127.00	118.00	0	3,677	0.00%
2020/03/10	18	123.50	18	124.50	131.00	0	3,706	0.00%
2020/03/09	56	131.52	56	130.93	124.50	0	3,694	0.00%
2020/03/06	9	134.94	9	135.89	136.00	0	3,655	0.00%
2020/03/03	6	132.17	7	133.43	133.00	-1	3,506	-0.03%
2020/03/02	9	124.61	8	125.00	128.00	1	3,423	0.03%
2020/02/27	8	136.44	8	137.88	126.50	0	3,322	0.00%
2020/02/26	49	139.64	49	139.77	137.50	0	3,207	0.00%
2020/02/25	5	130.50	6	131.25	138.00	-1	2,929	-0.03%
2020/02/21	3	127.33	5	125.10	126.50	-2	2,754	-0.07%
2020/02/20	24	122.90	22	123.00	123.00	2	2,624	0.08%
2020/02/18	1	120.00	1	117.00	115.00	0	2,434	0.00%
2020/02/14	3	115.50	3	114.50	115.50	0	2,307	0.00%
2020/02/13	5	105.80	5	106.10	105.50	0	2,239	0.00%
2020/02/06	1	120.50	1	120.50	123.50	0	1,907	0.00%
2020/02/05	1	121.50	0	0.00	118.50	1	1,842	0.05%
2020/02/03	6	106.92	6	104.75	111.50	0	1,721	0.00%
2020/01/31	1	108.50	3	108.17	109.00	-2	1,672	-0.12%
2020/01/30	27	111.39	25	113.10	110.00	2	1,596	0.13%
2020/01/20	33	119.86	33	121.15	122.00	0	1,545	0.00%
2020/01/17	82	116.27	79	117.09	118.50	3	1,446	0.21%
2020/01/16	6	106.25	9	107.11	108.00	-3	1,328	-0.23%
2020/01/15	14	100.61	14	101.05	98.50	0	1,270	0.00%
2020/01/10	4	89.83	4	90.05	89.00	0	1,090	0.00%
2020/01/09	2	88.90	2	86.60	92.00	0	1,044	0.00%
2020/01/02	8	89.84	8	90.16	87.80	0	918	0.00%
2019/12/31	9	87.10	9	87.60	87.10	0	865	0.00%
2019/12/25	8	87.20	8	88.30	87.20	0	794	0.00%
2019/12/17	0	0.00	3	87.07	91.50	-3	665	-0.45%
2019/12/16	3	85.63	0	0.00	84.80	3	633	0.47%
2019/12/12	0	0.00	4	85.65	85.40	-4	602	-0.66%
2019/12/11	7	83.34	2	83.00	84.40	5	577	0.87%
2019/12/10	0	0.00	1	79.40	79.40	-1	545	-0.18%
2019/12/05	1	73.50	1	73.10	75.10	0	469	0.00%
2019/12/04	10	68.53	10	68.94	68.30	0	351	0.00%
2019/12/03	9	61.62	9	62.03	64.20	0	263	0.00%
2019/12/02	7	55.13	7	55.51	58.40	0	206	0.00%
2019/04/29	0	0.00	1	42.70	42.30	-1	214	-0.47%
2019/02/27	1	48.05	0	0.00	47.95	1	282	0.35%
2019/01/18	10	51.40	10	51.70	49.50	0	229	0.00%
2018/12/25	1	42.40	1	42.95	42.70	0	237	0.00%
2018/12/24	1	43.20	1	43.45	44.70	0	239	0.00%
2018/10/24	0	0.00	37	42.73	42.80	-37	276	-13.38%
2018/09/28	0	0.00	50	54.95	54.00	-50	201	-24.78%
2018/09/27	0	0.00	17	56.07	56.40	-17	201	-8.42%
2018/05/22	20	91.04	0	0.00	90.00	20	1,525	1.31%
2018/05/14	1	86.80	1	87.60	86.00	0	1,530	0.00%
2018/03/27	0	0.00	0	101.00	102.00	0	1,577	0.00%
2018/03/23	10	98.40	0.1	98.10	97.80	9.9	1,592	0.62%
2018/03/22	32	109.03	2	118.25	105.00	30	1,547	1.94%
2018/03/19	1	119.00	1	125.00	118.00	0	1,420	0.00%
2018/03/16	21	111.00	2	111.25	117.50	19	1,322	1.44%
2018/03/15	0.1	107.00	0	0.00	107.00	0.1	1,255	0.01%
2018/03/14	0.1	102.00	0	0.00	102.00	0.1	1,223	0.01%
2018/03/13	20	106.00	0	0.00	103.00	20	1,229	1.63%
2018/03/12	1	101.50	0	0.00	101.50	1	1,192	0.08%
2018/01/08	0	0.00	11	90.14	91.50	-11	754	-1.46%
2018/01/04	0	0.00	1	94.50	96.10	-1	713	-0.14%
2018/01/02	0	0.00	1	92.60	92.70	-1	719	-0.14%