愛普* (6531)-凱基-彰化券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
340.0
漲跌
▲30.5
漲幅
+9.85%
成交量
7,986張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/17	1.1	324.32	4.7	324.32	340.00	-3.6	1,592	-0.23%
2024/12/16	4	314.50	4	320.25	309.50	0	1,510	0.00%
2024/12/12	1	317.50	9	317.39	317.00	-8	1,539	-0.52%
2024/12/11	0	0.00	3	315.20	311.00	-3	1,561	-0.19%
2024/12/09	2.2	315.37	0	0.00	317.50	2.2	1,579	0.14%
2024/12/06	4	321.50	2	320.50	317.50	2	1,611	0.12%
2024/12/05	2	316.00	2	319.25	318.50	0	1,667	0.00%
2024/12/04	2	309.00	4	310.25	311.50	-2	1,680	-0.12%
2024/12/02	0	0.00	1	303.50	303.50	-1	1,797	-0.06%
2024/11/28	1	302.00	0	0.00	295.00	1	1,858	0.05%
2024/11/27	0	0.00	2	303.00	300.50	-2	1,906	-0.10%
2024/11/26	2	310.00	0	0.00	309.00	2	1,989	0.10%
2024/11/25	0	0.00	0.1	312.00	312.50	-0.1	2,007	0.00%
2024/11/22	1	307.50	0	0.00	308.00	1	2,014	0.05%
2024/11/21	10	312.00	0	0.00	308.50	10	2,016	0.50%
2024/11/19	1	295.02	1	304.00	304.00	0	2,028	0.00%
2024/11/18	0.1	293.99	0	0.00	294.00	0.1	2,032	0.00%
2024/11/15	3	300.17	0	0.00	301.00	3	2,026	0.15%
2024/11/14	0	303.50	0	304.50	300.00	0	2,037	0.00%
2024/11/12	0	310.81	0	0.00	309.00	0	2,070	0.00%
2024/11/11	0	0.00	0.2	312.75	316.50	-0.2	2,078	-0.01%
2024/11/06	3	316.17	3	317.50	317.50	0	2,157	0.00%
2024/10/29	1	301.50	1	301.50	302.50	0	2,302	0.00%
2024/10/25	0	0.00	3	311.50	311.00	-3	2,314	-0.13%
2024/10/24	5.2	320.44	4	314.50	316.50	1.2	2,367	0.05%
2024/10/23	1.2	320.42	1	317.50	317.00	0.2	2,360	0.01%
2024/10/22	31	317.18	17.1	315.60	319.00	13.9	2,394	0.58%
2024/10/21	2	318.25	4	318.00	319.50	-2	2,439	-0.08%
2024/10/18	2	302.25	1	302.00	300.00	1	2,421	0.04%
2024/10/17	1	311.00	0	0.00	308.50	1	2,453	0.04%
2024/10/16	2	310.50	1	309.00	309.00	1	2,471	0.04%
2024/10/15	1	310.00	0	0.00	308.50	1	2,546	0.04%
2024/10/14	0.3	306.50	1	306.00	311.00	-0.7	2,546	-0.03%
2024/10/09	0.1	300.50	0	0.00	297.00	0.1	2,596	0.00%
2024/10/07	0	307.00	0	0.00	306.00	0	2,702	0.00%
2024/10/04	0	302.00	0	0.00	301.50	0	2,743	0.00%
2024/09/30	1	305.50	1	304.00	303.50	0	2,944	0.00%
2024/09/27	1	307.50	3	309.33	307.50	-2	2,974	-0.07%
2024/09/26	22	306.05	0	0.00	303.00	22	2,969	0.74%
2024/09/24	3	286.67	1	287.50	288.50	2	2,928	0.07%
2024/09/23	0	0.00	3	295.67	293.00	-3	2,936	-0.10%
2024/09/20	1	292.00	2	296.25	288.50	-1	2,980	-0.03%
2024/09/19	0.1	290.00	0	0.00	292.00	0.1	3,037	0.00%
2024/09/18	4.1	284.40	1	285.00	282.00	3.1	3,047	0.10%
2024/09/16	1	292.00	0	0.00	291.50	1	3,061	0.03%
2024/09/13	0	300.00	0	301.00	299.50	0	3,172	0.00%
2024/09/11	1	300.00	0	0.00	299.50	1	3,278	0.03%
2024/09/10	1	305.00	0	0.00	300.00	1	3,288	0.03%
2024/09/09	1	310.00	0	0.00	308.50	1	3,299	0.03%
2024/09/06	14	304.64	27	309.22	312.50	-13	3,275	-0.40%
2024/09/05	4	297.50	0	0.00	289.50	4	3,206	0.12%
2024/09/04	12.4	301.66	1	303.00	299.50	11.4	3,183	0.36%
2024/09/03	3	326.50	16	327.41	319.50	-13	3,156	-0.41%
2024/09/02	1.2	321.15	1	324.50	316.00	0.2	3,136	0.00%
2024/08/30	2	324.00	1.1	324.62	323.50	1	3,144	0.03%
2024/08/29	3.1	320.36	0.1	325.00	323.50	3	3,202	0.09%
2024/08/28	4	316.38	7	321.64	326.00	-3	3,165	-0.09%
2024/08/27	1.3	308.24	1	310.50	306.50	0.3	3,118	0.01%
2024/08/26	0	0.00	1	308.50	308.50	-1	3,125	-0.03%
2024/08/23	2	298.75	2	304.00	306.50	0	3,141	0.00%
2024/08/22	28.1	308.34	0	0.00	303.50	28.1	3,184	0.88%
2024/08/21	2	305.75	1	308.00	305.00	1	3,187	0.03%
2024/08/20	0	0.00	1	307.50	301.50	-1	3,180	-0.03%
2024/08/19	4	301.50	6	302.42	303.00	-2	3,184	-0.06%
2024/08/16	7	302.21	5	301.00	300.50	2	3,185	0.06%
2024/08/15	2	297.25	1	300.00	298.50	1	3,176	0.03%
2024/08/14	0	0.00	1	305.00	298.50	-1	3,181	-0.03%
2024/08/13	10	291.00	18	291.61	291.50	-8	3,155	-0.25%
2024/08/12	12	289.75	12	293.08	289.50	0	3,151	0.00%
2024/08/09	13	295.65	7	292.64	285.00	6	3,153	0.19%
2024/08/08	13	291.08	6	291.58	289.00	7	3,129	0.22%
2024/08/07	11	274.05	25	283.86	288.00	-14	3,098	-0.45%
2024/08/06	16	260.19	1	261.50	262.00	15	3,115	0.48%
2024/08/05	1	277.00	23	277.11	277.00	-22	3,054	-0.72%
2024/08/02	2	316.74	3	313.50	307.50	-1	3,059	-0.03%
2024/08/01	1	325.51	1	324.50	326.50	0	3,084	0.00%
2024/07/31	1	316.50	2	320.75	319.00	-1	3,108	-0.03%
2024/07/30	3	310.81	3	317.17	320.00	0	3,097	0.00%
2024/07/29	0	314.44	1	327.00	308.00	-1	3,078	-0.03%
2024/07/26	0	329.00	0	0.00	335.00	0	3,019	0.00%
2024/07/23	0.2	339.33	1	350.50	340.50	-0.9	3,013	-0.03%
2024/07/22	4.1	344.90	1	342.50	341.50	3.1	3,008	0.10%
2024/07/19	4.1	371.74	3	371.33	365.00	1.1	2,959	0.04%
2024/07/18	3.1	374.34	1	372.50	370.50	2.1	2,944	0.07%
2024/07/17	1.1	385.45	0	0.00	385.00	1.1	2,919	0.04%
2024/07/16	4	389.50	3	385.84	385.00	1	2,939	0.03%
2024/07/15	1	376.50	1	382.00	376.00	0	2,918	0.00%
2024/07/12	7.1	380.57	1	375.50	373.50	6.1	2,918	0.21%
2024/07/11	2.1	383.16	1	383.50	382.50	1.1	2,903	0.04%
2024/07/10	10	394.60	0	0.00	390.50	10	2,928	0.34%
2024/07/09	2	394.66	2.1	397.58	398.00	-0.1	2,888	0.00%
2024/07/08	3.1	389.95	0	0.00	380.00	3.1	2,847	0.11%
2024/07/05	9.1	399.65	4	397.50	394.50	5.1	2,814	0.18%
2024/07/04	2.2	401.23	5	402.11	402.00	-2.8	2,747	-0.10%
2024/07/03	2	386.75	13	388.69	388.50	-11	2,640	-0.42%
2024/07/02	6	385.92	0	0.00	381.00	6	2,630	0.23%
2024/07/01	0.1	384.00	0	0.00	383.00	0.1	2,626	0.00%
2024/06/28	2	387.00	4	387.13	386.50	-2	2,649	-0.08%
2024/06/27	2	385.25	1	384.00	381.50	1	2,652	0.04%
2024/06/26	4.1	388.65	2	385.50	385.00	2.1	2,660	0.08%
2024/06/25	2	371.75	3	383.79	391.50	-1	2,620	-0.04%
2024/06/24	1	389.00	0	387.00	383.50	1	2,560	0.04%
2024/06/21	0	0.00	1.1	389.59	386.00	-1.1	2,552	-0.04%
2024/06/20	1.2	387.61	1.9	390.54	385.50	-0.7	2,526	-0.03%
2024/06/19	2.1	374.05	6.2	378.61	382.50	-4.1	2,408	-0.17%
2024/06/18	13.1	358.77	11	356.64	358.50	2.1	2,294	0.09%
2024/06/17	3	358.83	1.1	354.96	354.50	1.9	2,312	0.08%
2024/06/14	2	358.98	4	359.62	358.00	-2	2,328	-0.09%
2024/06/13	1	345.00	0	0.00	351.50	1	2,331	0.04%
2024/06/11	1	350.50	1.1	343.36	344.50	-0.1	2,435	0.00%
2024/06/07	0	0.00	2	355.50	355.00	-2	2,512	-0.08%
2024/06/06	3.3	349.77	0	349.00	346.00	3.2	2,530	0.13%
2024/06/05	1	369.96	2	365.25	361.50	-1	2,511	-0.04%
2024/06/04	2	374.50	3	377.33	366.00	-1	2,541	-0.04%
2024/06/03	2	355.75	1	354.00	356.50	1	2,526	0.04%
2024/05/31	6	356.17	3	360.33	345.00	3	2,684	0.11%
2024/05/30	1	359.50	0	360.50	359.00	1	2,728	0.04%
2024/05/29	0.1	363.00	0	0.00	358.00	0.1	2,854	0.00%
2024/05/28	1	363.00	2	364.00	363.00	-1	2,975	-0.03%
2024/05/27	0.1	346.50	0	0.00	349.00	0.1	3,004	0.00%
2024/05/24	0	0.00	0.1	343.50	338.00	-0.1	3,066	0.00%
2024/05/23	0.1	340.50	0	0.00	338.50	0.1	3,091	0.00%
2024/05/22	1	347.50	6	347.50	346.50	-5	3,160	-0.16%
2024/05/21	0	0.00	5	348.00	344.50	-5	3,274	-0.15%
2024/05/20	0	0.00	8.5	342.65	352.00	-8.5	3,301	-0.26%
2024/05/17	9	347.17	0	0.00	347.00	9	3,349	0.27%
2024/05/16	11	354.73	0.1	355.50	354.00	10.9	3,400	0.32%
2024/05/15	4	356.49	3	353.17	351.00	1	3,443	0.03%
2024/05/14	1	350.57	2	354.50	354.00	-1	3,520	-0.03%
2024/05/10	1	345.50	3	341.00	342.50	-2	3,599	-0.06%
2024/05/09	4.3	354.47	2	352.75	349.50	2.3	3,574	0.06%
2024/05/08	0	366.00	0	0.00	366.00	0	3,565	0.00%
2024/05/07	6.1	374.35	0	0.00	366.50	6.1	3,619	0.17%
2024/05/06	16	382.38	17	378.62	380.50	-1	3,673	-0.03%
2024/05/02	6	377.67	0	0.00	373.50	6	3,706	0.16%
2024/04/29	2	377.50	0	0.00	373.00	2	3,844	0.05%
2024/04/26	1.1	371.39	11	366.27	371.00	-9.9	3,896	-0.25%
2024/04/25	12	356.50	0	360.00	354.00	12	3,937	0.30%
2024/04/24	3	361.67	4	363.88	365.50	-1	4,013	-0.02%
2024/04/23	1	349.00	1	354.00	354.00	0	4,086	0.00%
2024/04/22	0	352.00	0	0.00	345.00	0	4,172	0.00%
2024/04/19	1.1	361.00	0	0.00	360.50	1.1	4,317	0.03%
2024/04/18	0.1	384.00	0.2	384.00	383.00	-0.1	4,479	0.00%
2024/04/17	3.2	383.14	3	383.50	383.00	0.2	4,559	0.00%
2024/04/16	2.2	377.30	2	384.50	384.00	0.2	4,578	0.00%
2024/04/15	0.1	376.50	0	378.00	376.50	0.1	4,570	0.00%
2024/04/12	0.1	390.00	0	0.00	388.00	0.1	4,622	0.00%
2024/04/11	0.1	390.50	0	0.00	395.00	0.1	4,776	0.00%
2024/04/10	0	0.00	10	398.10	398.50	-10	4,801	-0.21%
2024/04/09	1.1	405.77	1	395.00	395.00	0.1	4,875	0.00%
2024/04/08	2.1	412.72	0	0.00	402.00	2.1	4,896	0.04%
2024/04/03	1.1	406.02	2	410.50	412.00	-1	4,898	-0.02%
2024/04/02	1.2	410.00	2	410.00	408.00	-0.8	4,923	-0.02%
2024/04/01	10	412.00	2	410.75	408.00	8	4,955	0.16%
2024/03/29	2	402.00	1	400.00	401.50	1	4,973	0.02%
2024/03/27	0.1	393.50	1	392.50	392.00	-0.9	5,034	-0.02%
2024/03/26	1	408.50	1	397.50	394.00	0	5,043	0.00%
2024/03/25	4	412.13	2	407.75	405.00	2	5,038	0.04%
2024/03/22	5	411.20	1.1	405.64	405.00	3.9	5,059	0.08%
2024/03/21	5	401.20	2	402.26	405.50	3	5,066	0.06%
2024/03/20	1.2	395.41	0	0.00	395.00	1.2	5,142	0.02%
2024/03/19	1	411.00	1	403.00	402.50	0	5,223	0.00%
2024/03/18	2	411.25	1.1	406.03	407.00	0.9	5,232	0.02%
2024/03/15	3	405.00	0	0.00	406.00	3	5,327	0.06%
2024/03/14	7.2	405.57	3	403.00	404.50	4.2	5,365	0.08%
2024/03/13	3.2	424.01	2	419.51	405.00	1.1	5,337	0.02%
2024/03/12	1.2	438.98	0	0.00	431.50	1.2	5,314	0.02%
2024/03/11	1	440.44	2.1	438.48	443.00	-1.1	5,379	-0.02%
2024/03/08	5.1	436.23	5	428.60	431.00	0.1	5,373	0.00%
2024/03/07	3.2	450.38	2	445.00	435.00	1.2	5,403	0.02%
2024/03/06	7.2	461.06	1.3	475.10	450.00	6	5,385	0.11%
2024/03/05	1	492.50	3	485.85	490.00	-2	5,289	-0.04%
2024/03/04	52	496.93	5.2	494.94	491.50	46.8	5,354	0.87%
2024/03/01	4.1	475.40	5	473.50	477.50	-1	5,262	-0.02%
2024/02/29	2	450.28	4	448.38	455.00	-2	5,158	-0.04%
2024/02/27	4	442.75	1.1	440.18	438.00	2.9	5,104	0.06%
2024/02/26	0	438.50	1	441.00	436.50	-1	5,085	-0.02%
2024/02/23	2	449.21	0	0.00	439.50	2	5,116	0.04%
2024/02/22	2.1	453.63	2	458.50	450.00	0.1	5,122	0.00%
2024/02/21	0	470.00	0	0.00	464.00	0	5,064	0.00%
2024/02/20	4	476.50	3	479.33	470.50	1	5,206	0.02%
2024/02/19	2	475.00	1	471.50	470.00	1	5,224	0.02%
2024/02/16	4	485.25	1	480.00	480.00	3	5,375	0.06%
2024/02/15	2	482.00	0	0.00	483.50	2	5,427	0.04%
2024/02/05	0	508.00	1	509.00	497.00	-1	5,456	-0.02%
2024/02/02	2	525.00	1	528.00	518.00	1	5,458	0.02%
2024/01/31	1	528.00	3	529.67	523.00	-2	5,549	-0.04%
2024/01/30	4	526.75	2.9	523.54	523.00	1.1	5,604	0.02%
2024/01/29	1	501.00	2.1	495.41	519.00	-1.1	5,712	-0.02%
2024/01/26	2	493.25	3	493.17	490.50	-1	5,994	-0.02%
2024/01/25	3.1	498.49	4.3	496.84	494.00	-1.2	6,221	-0.02%
2024/01/24	6.1	503.25	4.2	499.50	498.00	1.9	6,216	0.03%
2024/01/23	3.1	521.80	3	527.00	520.00	0.1	6,214	0.00%
2024/01/22	4	531.50	4.2	532.58	526.00	-0.2	6,250	0.00%
2024/01/19	5	520.00	3	519.33	519.00	2	6,245	0.03%
2024/01/18	4.2	528.17	3.2	518.94	516.00	1	6,244	0.02%
2024/01/17	4	534.74	2.2	531.64	534.00	1.8	6,280	0.03%
2024/01/16	3	540.67	3	545.67	544.00	0	6,243	0.00%
2024/01/15	4.1	536.41	4	536.50	539.00	0.1	6,189	0.00%
2024/01/12	5	512.20	6	518.00	514.00	-1	6,097	-0.02%
2024/01/11	7	496.07	8	498.63	497.50	-1	5,954	-0.02%
2024/01/10	2	486.50	3.2	489.89	489.00	-1.2	5,980	-0.02%
2024/01/09	5	488.49	5	487.10	485.00	0	6,081	0.00%
2024/01/08	0.2	486.33	0	0.00	484.50	0.2	6,191	0.00%
2024/01/05	7.4	482.08	11	487.30	498.00	-3.6	6,207	-0.06%
2024/01/04	2	465.72	3	464.67	467.00	-1	6,150	-0.02%
2024/01/03	3	470.82	6.1	470.90	472.00	-3.1	6,226	-0.05%
2024/01/02	4	462.38	4	460.25	459.50	0	6,177	0.00%
2023/12/28	3	468.16	1	467.00	465.50	2	6,290	0.03%
2023/12/27	8	467.69	10	468.55	472.00	-2	6,397	-0.03%
2023/12/26	2	459.75	1	462.50	462.00	1	6,452	0.02%
2023/12/25	2	457.75	1.1	456.36	456.50	0.9	6,524	0.01%
2023/12/22	3	451.00	3	455.83	457.50	0	6,603	0.00%
2023/12/21	0.1	444.50	0	0.00	444.00	0.1	6,757	0.00%
2023/12/20	2	445.00	2	439.25	439.00	0	6,967	0.00%
2023/12/18	2	451.25	1	450.50	449.50	1	7,374	0.01%
2023/12/15	8	462.99	5	456.80	452.50	3	7,559	0.04%
2023/12/14	5	457.60	6.1	458.99	460.50	-1.1	7,734	-0.01%
2023/12/13	1	447.00	1	444.50	446.00	0	7,865	0.00%
2023/12/12	6	444.25	4	448.38	443.50	2	8,084	0.02%
2023/12/11	5.1	431.01	5	428.72	430.00	0	8,065	0.00%
2023/12/08	1	440.00	1	443.00	440.50	0	8,053	0.00%
2023/12/07	1	437.26	1	437.00	436.00	0	8,039	0.00%
2023/12/06	2	445.98	1	436.50	436.50	1	8,040	0.01%
2023/12/04	4	466.25	2	460.25	460.00	2	8,050	0.02%
2023/12/01	1	468.50	1	468.50	469.00	0	8,097	0.00%
2023/11/30	0	0.00	0	467.50	468.00	0	8,371	0.00%
2023/11/29	3	456.33	5.2	463.24	471.00	-2.2	8,353	-0.03%
2023/11/28	1	430.00	1	434.50	444.50	0	8,260	0.00%
2023/11/24	1	449.00	1	443.00	447.00	0	8,267	0.00%
2023/11/22	0	0.00	2	453.25	452.50	-2	8,260	-0.02%
2023/11/21	4	452.50	2	454.21	447.50	2	8,236	0.02%
2023/11/20	1	449.00	2	450.00	449.50	-1	8,221	-0.01%
2023/11/17	7.1	449.42	9.2	449.57	456.00	-2.1	8,215	-0.02%
2023/11/16	2	436.49	1	435.00	435.00	1	8,146	0.01%
2023/11/15	17	448.26	14.2	449.19	444.00	2.8	8,111	0.03%
2023/11/14	4	425.63	5	426.50	432.50	-1	7,988	-0.01%
2023/11/13	9	420.28	14	420.89	422.00	-5	7,990	-0.06%
2023/11/10	1	407.50	4	403.00	409.50	-3	7,913	-0.04%
2023/11/09	4	413.25	3	410.67	410.00	1	7,901	0.01%
2023/11/08	8.1	419.56	7.2	416.13	411.00	0.9	7,892	0.01%
2023/11/07	4.1	416.06	7	418.57	420.00	-2.9	7,807	-0.04%
2023/11/06	4	411.63	6.1	414.13	416.00	-2.1	7,822	-0.03%
2023/11/03	15	398.97	19.1	399.37	410.00	-4.1	7,733	-0.05%
2023/11/02	3	386.00	16	393.09	397.50	-13	7,425	-0.18%
2023/11/01	2.1	360.54	2	362.00	361.50	0.1	7,250	0.00%
2023/10/31	14	370.36	10	365.65	357.00	4	7,338	0.05%
2023/10/30	2	374.00	2	375.75	375.50	0	7,436	0.00%
2023/10/27	3	368.00	3	361.50	361.50	0	7,542	0.00%
2023/10/26	11	373.00	7	370.71	368.00	4	7,878	0.05%
2023/10/25	3	380.00	10	381.26	382.50	-7	8,188	-0.09%
2023/10/24	7	367.21	8	365.94	368.50	-1	8,301	-0.01%
2023/10/23	9	373.44	5	366.00	366.00	4	8,311	0.05%
2023/10/20	9	367.61	14	372.36	377.50	-5	8,316	-0.06%
2023/10/19	16	368.53	17	371.59	374.50	-1	8,260	-0.01%
2023/10/18	15	373.10	8	374.75	370.00	7	8,229	0.09%
2023/10/17	3	381.33	24	384.15	383.00	-21	8,177	-0.26%
2023/10/16	14	377.43	1	374.00	372.50	13	8,093	0.16%
2023/10/13	12	385.00	12.1	389.49	390.00	-0.1	7,975	0.00%
2023/10/12	6.1	380.93	18	386.17	389.50	-12	7,929	-0.15%
2023/10/11	13.2	381.78	12	389.17	372.00	1.2	7,905	0.01%
2023/10/06	6	383.50	4	382.13	379.00	2	7,881	0.03%
2023/10/05	3	387.82	3	385.00	383.50	0	7,902	0.00%
2023/10/04	12	383.08	5	384.00	386.00	7	7,885	0.09%
2023/10/03	14	388.93	15	394.23	387.50	-1	7,826	-0.01%
2023/10/02	3	393.83	16	397.75	396.00	-13	7,716	-0.17%
2023/09/28	5	388.70	3	383.17	383.00	2	7,663	0.03%
2023/09/27	11	387.27	7	387.21	392.00	4	7,630	0.05%
2023/09/26	13	393.94	7	391.29	385.50	6	7,582	0.08%
2023/09/25	12	391.29	12	397.21	395.50	0	7,406	0.00%
2023/09/22	18	376.78	19.1	380.91	386.00	-1.1	7,204	-0.02%
2023/09/21	13	373.19	26.2	377.50	382.00	-13.2	7,053	-0.19%
2023/09/20	11	369.50	14.3	370.40	373.50	-3.3	6,807	-0.05%
2023/09/19	13	370.14	10.1	370.78	360.50	2.9	6,628	0.04%
2023/09/18	14	369.71	20.3	372.27	371.50	-6.3	6,398	-0.10%
2023/09/15	16	361.53	12.2	361.13	363.00	3.8	6,188	0.06%
2023/09/14	18.2	344.60	15	344.47	348.00	3.2	5,976	0.05%
2023/09/13	6	328.83	5	330.20	331.50	1	5,888	0.02%
2023/09/12	2	327.00	4	329.88	327.00	-2	5,869	-0.03%
2023/09/11	3.1	332.81	0	0.00	325.50	3.1	5,939	0.05%
2023/09/08	7	348.07	6	344.00	339.00	1	5,925	0.02%
2023/09/07	9.2	352.70	5	352.50	350.00	4.2	5,965	0.07%
2023/09/06	7.1	355.09	3	357.32	351.50	4.1	5,970	0.07%
2023/09/05	9.4	366.44	3	359.67	354.00	6.4	5,888	0.11%
2023/09/04	1	340.00	10	346.01	353.00	-9	5,656	-0.16%
2023/09/01	7	328.21	11	330.68	321.00	-4	5,696	-0.07%
2023/08/31	5	330.80	5	333.10	328.00	0	5,764	0.00%
2023/08/30	4	329.01	21	330.74	330.50	-17	5,788	-0.29%
2023/08/29	4	318.00	3	321.50	321.50	1	5,893	0.02%
2023/08/28	4	320.75	1	319.50	321.00	3	6,021	0.05%
2023/08/25	2	325.50	3	326.67	327.00	-1	6,389	-0.02%
2023/08/24	11	334.31	11	334.55	328.50	0	6,525	0.00%
2023/08/23	11	326.86	8	328.69	332.00	3	6,597	0.05%
2023/08/22	11	331.91	6.1	332.61	329.00	4.9	6,661	0.07%
2023/08/21	3	321.97	8	323.56	322.00	-5	6,737	-0.07%
2023/08/18	17.1	326.98	7	321.36	315.50	10.1	6,747	0.15%
2023/08/17	13.1	331.58	6	331.92	334.00	7.1	6,739	0.10%
2023/08/16	5	321.00	4	319.88	321.00	1	6,719	0.01%
2023/08/15	7	318.64	5	319.41	317.50	2	6,849	0.03%
2023/08/14	3	314.50	1	314.50	314.50	2	6,979	0.03%
2023/08/11	3	328.50	1	332.00	325.50	2	6,961	0.03%
2023/08/10	4	330.00	3	327.00	327.00	1	6,969	0.01%
2023/08/09	8	349.75	7	346.14	345.00	1	6,893	0.01%
2023/08/08	10	353.35	9.2	352.63	351.00	0.8	6,853	0.01%
2023/08/07	1	346.50	1	354.99	356.00	0	6,835	0.00%
2023/08/04	15	347.27	12	346.17	343.00	3	6,781	0.04%
2023/08/02	11.1	364.81	7	358.00	348.00	4.1	6,690	0.06%
2023/08/01	6	378.42	8.1	385.07	386.50	-2.1	6,568	-0.03%
2023/07/31	19.5	387.51	14	388.64	381.50	5.5	6,503	0.08%
2023/07/28	10	359.25	14	372.96	379.50	-4	6,140	-0.07%
2023/07/27	5	333.90	24	334.81	345.00	-19	5,791	-0.33%
2023/07/26	7	312.43	2	310.50	314.00	5	5,613	0.09%
2023/07/25	3	311.00	1	313.00	310.50	2	5,615	0.04%
2023/07/24	4	302.50	2	301.00	300.00	2	5,623	0.04%
2023/07/21	7	295.14	4	301.75	307.50	3	5,689	0.05%
2023/07/20	1	307.00	1.1	306.59	305.50	-0.1	5,775	0.00%
2023/07/19	2	316.25	4	317.50	316.50	-2	5,780	-0.03%
2023/07/18	6	314.00	5	311.50	308.50	1	5,807	0.02%
2023/07/17	4	314.50	5	315.10	316.50	-1	5,838	-0.02%
2023/07/14	2.1	321.02	2	328.99	315.00	0.1	5,845	0.00%
2023/07/13	8	323.06	11	324.41	324.50	-3	5,826	-0.05%
2023/07/12	5	320.90	3	318.33	316.00	2	5,775	0.03%
2023/07/11	6	324.92	3	322.83	320.50	3	5,785	0.05%
2023/07/10	4	319.25	5	317.40	321.00	-1	5,805	-0.02%
2023/07/07	3	308.17	2	310.50	310.00	1	5,846	0.02%
2023/07/06	4	319.50	0	0.00	315.00	4	5,865	0.07%
2023/07/05	4	316.88	7	319.86	323.50	-3	5,874	-0.05%
2023/07/04	3	314.50	4	318.25	316.00	-1	5,886	-0.02%
2023/07/03	3	302.17	6	301.08	301.00	-3	5,901	-0.05%
2023/06/30	3	302.33	1	301.50	304.00	2	5,996	0.03%
2023/06/29	6	299.08	3	297.33	300.00	3	6,035	0.05%
2023/06/28	3	294.33	5	290.90	291.00	-2	6,079	-0.03%
2023/06/27	5	297.20	1	298.50	292.50	4	6,179	0.06%
2023/06/26	1	297.00	3	296.00	296.50	-2	6,191	-0.03%
2023/06/21	1	311.50	0	0.00	311.50	1	6,270	0.02%
2023/06/20	5	330.20	6.2	324.91	322.50	-1.2	6,406	-0.02%
2023/06/19	0	331.00	0	0.00	332.50	0	6,509	0.00%
2023/06/16	3.2	338.13	2	334.00	331.50	1.2	6,804	0.02%
2023/06/15	6	340.33	6	341.17	337.50	0	7,098	0.00%
2023/06/14	2	333.75	4	330.88	332.00	-2	7,290	-0.03%
2023/06/13	7	339.00	10	338.00	337.00	-3	7,439	-0.04%
2023/06/12	3	335.50	6	331.83	333.00	-3	7,583	-0.04%
2023/06/09	7	328.36	7	327.93	325.50	0	7,642	0.00%
2023/06/08	4	330.52	6	331.08	323.50	-2	7,780	-0.03%
2023/06/07	3	342.50	5	342.10	339.00	-2	7,849	-0.03%
2023/06/06	9	336.67	6	336.66	337.00	3	8,050	0.04%
2023/06/05	4	330.89	1	336.46	328.50	3	8,003	0.04%
2023/06/02	8	344.19	8	333.88	336.00	0	8,006	0.00%
2023/06/01	6	342.33	4	346.63	348.50	2	7,925	0.03%
2023/05/31	20	348.95	26	344.94	340.00	-6	8,057	-0.07%
2023/05/30	13	334.35	10	331.75	332.00	3	7,784	0.04%
2023/05/29	4	321.63	19.1	325.42	328.50	-15.1	7,820	-0.19%
2023/05/26	28	318.16	24	311.67	310.50	4	7,933	0.05%
2023/05/25	14.1	325.25	13	321.42	317.50	1.1	8,093	0.01%
2023/05/24	28	307.39	29	311.86	314.50	-1	8,079	-0.01%
2023/05/23	14	309.39	18	311.64	310.00	-4	8,320	-0.05%
2023/05/22	23	310.65	19	304.61	304.50	4	8,621	0.05%
2023/05/19	18	308.75	29	310.93	311.50	-11	8,783	-0.13%
2023/05/18	8	297.44	7	300.43	304.50	1	8,778	0.01%
2023/05/17	2	281.00	2	284.00	284.00	0	8,712	0.00%
2023/05/16	2	282.25	2	284.75	280.00	0	8,767	0.00%
2023/05/12	5	279.90	8	286.44	286.00	-3	8,969	-0.03%
2023/05/11	20	283.13	20	281.63	278.00	0	9,121	0.00%
2023/05/10	4	276.25	4	282.00	282.00	0	9,270	0.00%
2023/05/08	21	287.76	17	286.35	283.00	4	9,412	0.04%
2023/05/05	28	283.61	15	283.07	283.00	13	9,555	0.14%
2023/05/04	1	277.50	0	0.00	276.00	1	9,619	0.01%
2023/05/03	7	278.71	6	275.50	275.50	1	9,693	0.01%
2023/05/02	5	284.00	6	283.67	283.50	-1	9,732	-0.01%
2023/04/28	5	278.20	5	279.20	279.50	0	9,742	0.00%
2023/04/27	2	275.25	9	277.72	273.50	-7	9,691	-0.07%
2023/04/26	0	272.50	0	0.00	271.50	0	9,643	0.00%
2023/04/25	12	274.54	2.1	272.79	272.00	10	9,564	0.10%
2023/04/21	2.1	290.00	0	0.00	291.00	2.1	9,423	0.02%
2023/04/20	3	300.33	44.4	298.80	301.00	-41.4	9,374	-0.44%
2023/04/19	0.1	309.00	0	0.00	303.50	0.1	9,346	0.00%
2023/04/18	20	318.08	14	312.64	311.50	6	9,321	0.06%
2023/04/14	5	312.00	4	314.38	313.00	1	9,239	0.01%
2023/04/13	5	318.70	4	314.40	311.00	1	9,183	0.01%
2023/04/12	2	317.01	12	318.92	325.50	-10	9,112	-0.11%
2023/04/11	20.1	328.27	0	0.00	320.00	20.1	9,043	0.22%
2023/04/10	1.3	331.37	4	326.00	326.00	-2.7	9,013	-0.03%
2023/04/07	13	325.85	13	329.85	324.50	0	8,947	0.00%
2023/04/06	5	317.00	6.2	321.27	323.00	-1.2	8,877	-0.01%
2023/03/31	6	318.42	5	319.10	324.00	1	8,813	0.01%
2023/03/30	11	314.68	11	313.68	310.50	0	8,695	0.00%
2023/03/29	4	320.50	4	306.13	306.00	0	8,645	0.00%
2023/03/28	15	328.47	7	325.86	315.00	8	8,601	0.09%
2023/03/27	4.1	322.19	3	319.00	316.50	1.1	8,485	0.01%
2023/03/24	8	336.75	10	336.25	325.50	-2	8,469	-0.02%
2023/03/23	6.1	327.62	14	330.79	334.50	-7.9	8,363	-0.09%
2023/03/22	5	327.70	2	323.50	323.50	3	8,242	0.04%
2023/03/21	17	330.12	22.1	325.74	325.00	-5.1	8,118	-0.06%
2023/03/20	12	314.04	17	313.29	324.50	-5	7,812	-0.06%
2023/03/17	39	305.58	27	304.72	303.50	12	7,499	0.16%
2023/03/16	25	296.08	15	296.13	296.00	10	7,232	0.14%
2023/03/15	28	303.50	8	299.44	295.00	20	7,106	0.28%
2023/03/14	13	294.58	16	291.75	289.00	-3	6,909	-0.04%
2023/03/13	10	288.30	11	288.50	297.00	-1	6,875	-0.01%
2023/03/10	4.1	292.43	2.2	292.32	291.50	1.9	6,741	0.03%
2023/03/09	27	293.04	40.1	296.71	295.00	-13.1	6,660	-0.20%
2023/03/08	12	280.79	11	285.00	283.50	1	6,405	0.02%
2023/03/07	5	284.40	8	284.50	281.50	-3	6,414	-0.05%
2023/03/06	3	285.50	2	281.50	280.50	1	6,421	0.02%
2023/03/03	23	286.61	48	275.54	283.00	-25	6,468	-0.39%
2023/03/02	19	291.34	13	290.31	287.00	6	6,412	0.09%
2023/03/01	20	288.85	21	291.52	290.00	-1	6,335	-0.02%
2023/02/24	8	287.69	4.1	287.54	283.00	3.9	6,277	0.06%
2023/02/23	45.1	277.41	16	287.15	289.50	29.1	6,234	0.47%
2023/02/22	10	270.75	44	265.80	266.50	-34	6,186	-0.55%
2023/02/21	12	284.38	8.1	285.59	281.50	3.9	6,136	0.06%
2023/02/20	21.1	268.68	20	272.92	280.00	1.1	6,047	0.02%
2023/02/17	7	252.64	47	257.91	260.00	-40	5,796	-0.69%
2023/02/16	9	246.36	7	244.07	252.00	2	5,679	0.04%
2023/02/15	5	239.10	5	236.40	235.50	0	5,670	0.00%
2023/02/14	7	245.93	1	246.00	246.00	6	5,652	0.11%
2023/02/13	46	253.28	4	249.25	244.00	42	5,834	0.72%
2023/02/10	16	249.50	31	255.15	247.00	-15	5,986	-0.25%
2023/02/09	6	264.50	27	263.76	262.00	-21	5,936	-0.35%
2023/02/08	15	264.10	17.1	252.45	268.00	-2.1	5,802	-0.04%
2023/02/07	8	246.31	8	248.56	244.00	0	5,686	0.00%
2023/02/06	1.1	248.55	1.2	250.33	245.50	-0.1	5,694	0.00%
2023/02/03	23.2	244.66	26	244.79	247.50	-2.9	5,663	-0.05%
2023/02/02	3.1	224.93	5	228.50	233.50	-1.9	5,633	-0.03%
2023/02/01	0	0.00	2	210.50	219.00	-2	5,538	-0.04%
2023/01/31	1	206.50	5	207.00	210.00	-4	5,479	-0.07%
2023/01/30	4	199.00	36	200.56	201.50	-32	5,428	-0.59%
2023/01/17	1	190.00	0	0.00	187.50	1	5,478	0.02%
2023/01/16	1	188.50	1	188.00	188.50	0	5,568	0.00%
2023/01/13	2	188.50	2	183.00	183.00	0	5,575	0.00%
2023/01/12	11	186.41	0	0.00	186.00	11	5,579	0.20%
2023/01/11	10	189.25	20	191.00	190.00	-10	5,572	-0.18%
2023/01/09	5	186.00	1	187.00	186.50	4	5,541	0.07%
2023/01/05	12	176.71	0	0.00	175.00	12	5,521	0.22%
2023/01/04	0	0.00	5	175.00	176.00	-5	5,547	-0.09%
2023/01/03	10	173.50	0	0.00	174.00	10	5,563	0.18%
2022/12/30	6	170.58	0	0.00	165.00	6	5,557	0.11%
2022/12/28	0	0.00	32	166.00	166.50	-32	5,593	-0.57%
2022/12/27	0	0.00	1	172.00	172.50	-1	5,615	-0.02%
2022/12/26	5	167.00	6	171.92	170.50	-1	5,650	-0.02%
2022/12/23	1	170.50	0	0.00	170.00	1	5,678	0.02%
2022/12/21	5	173.00	0	0.00	172.00	5	5,733	0.09%
2022/12/20	29	181.59	2	174.00	172.00	27	5,756	0.47%
2022/12/19	0	0.00	1	180.50	181.50	-1	5,757	-0.02%
2022/12/16	8	180.38	0	0.00	181.00	8	5,766	0.14%
2022/12/15	1	188.50	1	187.00	186.00	0	5,749	0.00%
2022/12/14	4	185.63	14	189.36	190.50	-10	5,737	-0.17%
2022/12/13	1	189.00	1	184.50	184.50	0	5,696	0.00%
2022/12/12	10	186.35	5	186.30	186.00	5	5,677	0.09%
2022/12/09	7	188.79	1	186.50	186.50	6	5,677	0.11%
2022/12/08	27	188.87	12	188.75	187.00	15	5,682	0.26%
2022/12/07	0	0.00	4	189.38	187.50	-4	5,668	-0.07%
2022/12/05	13	212.31	38	208.79	207.00	-25	5,568	-0.45%
2022/12/02	1	208.50	1	209.00	209.00	0	5,496	0.00%
2022/12/01	2	205.50	4	206.88	206.50	-2	5,505	-0.04%
2022/11/30	1	201.50	0	0.00	198.00	1	5,487	0.02%
2022/11/29	4	199.88	3	198.33	199.00	1	5,520	0.02%
2022/11/28	2	203.50	1	206.00	202.00	1	5,519	0.02%
2022/11/25	12	211.29	12	207.46	207.50	0	5,661	0.00%
2022/11/24	5	208.20	7	210.21	213.50	-2	5,546	-0.04%
2022/11/23	3	199.50	3	199.83	199.00	0	5,324	0.00%
2022/11/22	46	206.78	42	198.18	197.00	4	5,282	0.07%
2022/11/21	9	207.39	11	208.45	207.00	-2	5,187	-0.04%
2022/11/18	10	199.15	4	198.75	203.00	6	5,054	0.12%
2022/11/17	25	193.22	28	190.16	191.00	-3	4,838	-0.06%
2022/11/16	31	189.35	31	179.13	192.50	0	4,733	0.00%
2022/11/15	39	176.09	41	178.51	180.50	-2	4,545	-0.04%
2022/11/14	31	179.95	32	182.75	179.50	-1	4,463	-0.02%
2022/11/11	4	176.50	5	179.40	175.50	-1	4,397	-0.02%
2022/11/10	34	175.74	30	172.50	171.00	4	4,261	0.09%
2022/11/09	32	172.28	30	177.43	177.00	2	4,222	0.05%
2022/11/08	37	173.23	33.1	177.53	169.00	3.9	4,037	0.10%
2022/11/07	33	157.50	12	161.08	164.50	21	3,854	0.54%
2022/11/04	3	158.33	4	158.38	158.00	-1	3,799	-0.03%
2022/11/03	9	153.83	8	154.63	159.00	1	3,761	0.03%
2022/11/02	1	155.00	1.2	154.42	155.50	-0.2	3,700	-0.01%
2022/11/01	7	150.64	6	150.75	153.00	1	3,633	0.03%
2022/10/31	7	147.00	11.1	148.39	151.00	-4.1	3,568	-0.11%
2022/10/28	3	141.17	1.1	141.79	139.00	1.9	3,427	0.05%
2022/10/27	4.2	143.97	6	145.17	147.00	-1.8	3,392	-0.05%
2022/10/26	1	137.50	0	0.00	137.50	1	3,406	0.03%
2022/10/25	5	141.90	3	141.50	140.00	2	3,459	0.06%
2022/10/24	3	154.67	4.1	159.28	150.50	-1.1	3,371	-0.03%
2022/10/21	2	150.25	2	148.00	146.00	0	3,305	0.00%
2022/10/20	1	146.50	2	149.25	153.00	-1	3,310	-0.03%
2022/10/19	4	151.25	5.1	151.00	148.50	-1.1	3,323	-0.03%
2022/10/18	3.2	151.84	2	152.25	152.50	1.2	3,327	0.04%
2022/10/14	2	148.25	6	147.42	147.50	-4	3,471	-0.12%
2022/10/12	5	144.30	6	145.00	145.50	-1	3,562	-0.03%
2022/10/11	3	147.67	2	145.50	146.00	1	3,607	0.03%
2022/10/06	2	161.75	2	161.00	161.00	0	3,655	0.00%
2022/10/05	3	161.17	5	158.70	158.50	-2	3,665	-0.05%
2022/10/04	7	158.14	6	158.25	158.50	1	3,686	0.03%
2022/10/03	3	154.17	2.1	155.24	153.00	0.9	3,673	0.02%
2022/09/30	1.1	148.68	1	149.50	153.00	0.1	3,686	0.00%
2022/09/27	0	0.00	3	151.67	155.00	-3	3,758	-0.08%
2022/09/26	4	151.00	6	148.92	149.00	-2	3,792	-0.05%
2022/09/23	12	164.83	7	162.07	161.50	5	3,850	0.13%
2022/09/21	1	168.50	1	167.00	168.50	0	3,906	0.00%
2022/09/20	2	171.50	2	170.25	169.00	0	3,926	0.00%
2022/09/16	41	172.84	2	175.50	170.50	39	3,991	0.98%
2022/09/15	18	175.69	6	176.58	175.50	12	4,028	0.30%
2022/09/14	6	170.67	55	172.10	174.50	-49	4,052	-1.21%
2022/09/13	21	180.00	5	175.50	176.50	16	4,056	0.39%
2022/09/12	0	0.00	28	175.54	175.00	-28	4,086	-0.69%
2022/09/08	7	171.43	0	0.00	172.50	7	4,101	0.17%
2022/09/07	50	175.28	0	0.00	171.00	50	4,104	1.22%
2022/09/06	88	188.39	79	182.41	178.50	9	4,071	0.22%
2022/09/05	4	194.25	51	191.31	190.00	-47	4,054	-1.16%
2022/09/02	4	205.88	3	206.17	201.00	1	4,027	0.02%
2022/09/01	19	210.37	21	209.00	205.50	-2	3,975	-0.05%
2022/08/31	1	197.50	1	200.00	204.00	0	3,791	0.00%
2022/08/30	1	196.50	0	0.00	196.50	1	3,878	0.03%
2022/08/29	3	196.33	1	197.50	196.00	2	3,916	0.05%
2022/08/26	4	206.50	2	206.25	205.00	2	3,956	0.05%
2022/08/25	1.3	207.77	3	212.67	208.00	-1.7	4,060	-0.04%
2022/08/24	0	0.00	3	199.50	198.50	-3	4,090	-0.07%
2022/08/19	1	211.00	2	210.00	206.00	-1	4,237	-0.02%
2022/08/18	0	0.00	1	204.00	209.00	-1	4,252	-0.02%
2022/08/16	0	0.00	1	207.00	205.00	-1	4,264	-0.02%
2022/08/15	4	207.25	5.3	205.51	210.00	-1.3	4,273	-0.03%
2022/08/12	5.3	198.88	9	199.39	200.00	-3.7	4,316	-0.09%
2022/08/11	1	188.50	2	189.51	190.00	-1	4,317	-0.02%
2022/08/10	1	184.00	0	0.00	183.00	1	4,331	0.02%
2022/08/09	7	190.86	2	190.00	190.50	5	4,396	0.11%
2022/08/08	0	0.00	4	189.50	189.50	-4	4,566	-0.09%
2022/08/05	3	194.17	5	194.60	193.00	-2	4,787	-0.04%
2022/08/04	5	185.20	1	185.50	191.50	4	4,911	0.08%
2022/08/03	6	193.17	6	192.33	189.00	0	4,892	0.00%
2022/08/02	3	194.83	2	192.75	190.50	1	4,873	0.02%
2022/08/01	11	206.27	10	206.85	204.00	1	4,837	0.02%
2022/07/29	5	203.50	0	0.00	201.00	5	4,791	0.10%
2022/07/28	7	203.78	8	201.50	198.00	-1	4,824	-0.02%
2022/07/27	5	198.40	5	199.30	202.00	0	4,829	0.00%
2022/07/26	7	204.00	11	200.18	199.50	-4	4,878	-0.08%
2022/07/25	6	209.42	3	209.17	210.50	3	4,856	0.06%
2022/07/22	10	217.35	6	215.67	213.00	4	4,860	0.08%
2022/07/21	1	212.50	1	213.50	219.00	0	4,805	0.00%
2022/07/20	72	211.30	52	218.50	212.50	20	4,748	0.42%
2022/07/19	7	205.36	2	205.25	203.00	5	4,654	0.11%
2022/07/18	9	208.17	4	207.38	207.50	5	4,662	0.11%
2022/07/15	3	200.67	13	200.50	206.00	-10	4,587	-0.22%
2022/07/14	0	199.50	0	0.00	201.50	0	4,559	0.00%
2022/07/13	15.1	195.99	5	194.60	194.50	10.1	4,542	0.22%
2022/07/12	2	188.50	2	190.25	191.00	0	4,551	0.00%
2022/07/11	1	199.00	2	200.00	200.50	-1	4,544	-0.02%
2022/07/08	3	202.33	3	204.83	202.50	0	4,523	0.00%
2022/07/07	4	196.13	17	196.88	199.00	-13	4,484	-0.29%
2022/07/06	10	193.95	5	198.40	190.50	5	4,453	0.11%
2022/07/05	4	205.13	4	192.25	198.00	0	4,428	0.00%
2022/07/04	2	198.00	10	197.50	198.00	-8	4,358	-0.18%
2022/07/01	12	201.46	10.7	205.69	192.50	1.3	4,302	0.03%
2022/06/30	14	211.32	12	210.92	209.00	2	4,206	0.05%
2022/06/28	2	226.25	1	226.50	227.00	1	4,153	0.02%
2022/06/27	1	231.50	2	234.25	232.50	-1	4,141	-0.02%
2022/06/24	1	224.00	2	225.25	221.00	-1	4,098	-0.02%
2022/06/23	5.7	221.41	5	221.00	219.50	0.7	4,074	0.02%
2022/06/22	0	0.00	6	221.42	216.50	-6	4,037	-0.15%
2022/06/21	1	233.50	0	0.00	233.00	1	3,991	0.03%
2022/06/20	3	254.00	17	236.88	235.00	-14	4,000	-0.35%
2022/06/17	3	254.33	3	254.00	255.50	0	3,966	0.00%
2022/06/16	2	265.00	4	270.25	257.00	-2	3,957	-0.05%
2022/06/15	8.5	272.88	3	272.50	269.50	5.5	3,963	0.14%
2022/06/14	13	272.62	5	271.60	271.50	8	3,996	0.20%
2022/06/13	11	279.68	7	276.43	274.00	4	4,007	0.10%
2022/06/10	4.5	297.56	5	297.20	296.50	-0.5	4,041	-0.01%
2022/06/09	2	303.50	46	304.21	302.00	-44	4,034	-1.09%
2022/06/08	2	311.25	5.1	309.63	307.00	-3.1	4,028	-0.08%
2022/06/07	8	299.63	2	302.00	302.00	6	3,963	0.15%
2022/06/06	3	303.17	6	298.08	297.50	-3	3,947	-0.08%
2022/06/02	19.1	311.41	5	306.40	303.50	14.1	3,947	0.36%
2022/06/01	2	298.75	28	306.75	321.50	-26	3,855	-0.67%
2022/05/31	3	288.17	7	291.71	292.50	-4	3,784	-0.11%
2022/05/30	6	288.50	4	291.38	291.50	2	3,790	0.05%
2022/05/27	2	277.00	6	276.75	278.50	-4	3,785	-0.11%
2022/05/26	3	274.00	2	275.50	270.00	1	3,826	0.03%
2022/05/25	4	266.63	2	268.50	273.00	2	3,845	0.05%
2022/05/24	2	273.25	1	265.00	264.50	1	3,919	0.03%
2022/05/23	28	282.09	4	284.75	277.50	24	3,885	0.62%
2022/05/20	20	279.70	12	281.58	278.50	8	3,894	0.21%
2022/05/19	3	264.67	6	270.58	276.00	-3	3,797	-0.08%
2022/05/17	8	270.06	5	271.40	274.50	3	3,696	0.08%
2022/05/16	17	279.50	7	273.57	265.50	10	3,666	0.27%
2022/05/13	50	281.95	20	280.83	284.00	30	3,560	0.84%
2022/05/12	3	275.67	7	276.50	283.00	-4	3,363	-0.12%
2022/05/11	1	252.00	2	254.25	257.50	-1	3,242	-0.03%
2022/05/09	1	244.00	1	242.83	241.00	0	3,308	0.00%
2022/05/06	12	245.08	0	244.50	244.00	12	3,311	0.36%
2022/05/05	2	266.50	2	265.00	261.00	0	3,316	0.00%
2022/05/04	2.1	258.71	2	255.00	256.00	0.1	3,295	0.00%
2022/05/03	6	264.08	5	266.60	264.50	1	3,295	0.03%
2022/04/29	3	252.17	2	251.50	251.00	1	3,295	0.03%
2022/04/26	2	250.00	0	0.00	247.50	2	3,488	0.06%
2022/04/25	2	254.00	6	253.00	251.50	-4	3,576	-0.11%
2022/04/22	1	269.00	1	265.50	268.00	0	3,585	0.00%
2022/04/21	3	278.67	0	0.00	279.00	3	3,597	0.08%
2022/04/20	1	273.00	1	277.00	277.50	0	3,613	0.00%
2022/04/19	16	276.62	6	273.42	270.50	10	3,630	0.28%
2022/04/18	2	274.25	2	272.75	274.50	0	3,637	0.00%
2022/04/15	5	269.40	5	266.14	265.00	0	3,629	0.00%
2022/04/14	0.1	285.50	1	287.50	281.50	-0.9	3,629	-0.02%
2022/04/13	1.1	288.96	1	290.50	289.00	0.1	3,683	0.00%
2022/04/12	0	0.00	0	292.00	285.00	0	3,685	0.00%
2022/04/11	0	306.00	3.2	291.96	285.50	-3.1	3,670	-0.09%
2022/04/08	0	306.50	4	310.00	307.50	-4	3,647	-0.11%
2022/04/06	0	318.00	0	0.00	319.00	0	3,636	0.00%
2022/04/01	1	313.02	1	315.50	321.00	0	3,713	0.00%
2022/03/31	1	316.50	0	0.00	315.00	1	3,702	0.03%
2022/03/30	1	326.00	2	326.25	322.50	-1	3,728	-0.03%
2022/03/29	2	321.00	1	318.00	319.50	1	3,778	0.03%
2022/03/25	1	333.00	1	337.50	330.00	0	3,875	0.00%
2022/03/24	1	334.50	0	0.00	335.00	1	3,889	0.03%
2022/03/23	0	0.00	1	342.54	335.00	-1	3,921	-0.03%
2022/03/22	0	338.00	0	0.00	335.50	0	3,911	0.00%
2022/03/21	2	336.50	2	331.50	334.00	0	3,934	0.00%
2022/03/18	0	0.00	1	323.00	331.50	-1	3,965	-0.03%
2022/03/16	2	316.00	2	311.00	315.00	0	3,908	0.00%
2022/03/15	8	315.44	11	313.36	304.00	-3	3,868	-0.08%
2022/03/14	1	330.00	1	331.50	333.00	0	3,819	0.00%
2022/03/11	1	340.00	0	0.00	337.00	1	3,851	0.03%
2022/03/10	1	345.00	1.1	347.00	348.00	-0.1	3,898	0.00%
2022/03/09	4	343.24	4	342.00	335.00	0	3,975	0.00%
2022/03/08	4	339.75	4	344.13	338.00	0	3,974	0.00%
2022/03/07	2	347.25	2	346.79	345.50	0	3,956	0.00%
2022/03/04	2	368.50	2	371.25	372.50	0	3,946	0.00%
2022/03/03	3	379.67	3	376.17	374.50	0	4,001	0.00%
2022/03/02	1	380.11	1	377.00	377.00	0	4,005	0.00%
2022/03/01	0.1	389.00	0	0.00	392.00	0.1	4,088	0.00%
2022/02/25	2	361.75	2	361.75	362.00	0	4,024	0.00%
2022/02/24	2.1	367.04	5.3	349.81	343.50	-3.2	4,005	-0.08%
2022/02/23	3	380.00	4	379.00	377.00	-1	3,949	-0.03%
2022/02/22	4	383.63	2	385.50	376.00	2	3,991	0.05%
2022/02/21	1	390.00	1	396.00	397.00	0	3,977	0.00%
2022/02/18	1	386.00	1	390.00	392.00	0	4,015	0.00%
2022/02/17	7.1	399.30	6	394.75	390.00	1.1	4,078	0.03%
2022/02/16	12	408.67	2	400.75	401.50	10	4,137	0.24%
2022/02/15	9.1	390.23	11	390.91	395.00	-2	4,200	-0.05%
2022/02/14	1	379.00	9	381.00	377.50	-8	4,226	-0.19%
2022/02/11	3	390.83	1	392.00	391.00	2	4,311	0.05%
2022/02/10	4	406.13	2	413.00	396.50	2	4,501	0.04%
2022/02/09	1	403.00	1	408.50	410.00	0	4,517	0.00%
2022/02/08	3	403.00	0	0.00	400.50	3	4,537	0.07%
2022/02/07	4	394.38	1	389.00	394.00	3	4,614	0.07%
2022/01/26	3.1	399.72	2	395.75	395.00	1.1	4,811	0.02%
2022/01/25	2.2	404.87	2	407.50	396.00	0.2	4,972	0.00%
2022/01/24	2	402.50	2	402.25	410.00	0	5,086	0.00%
2022/01/21	8.1	416.57	3	410.67	405.00	5.1	5,152	0.10%
2022/01/19	3	432.50	2	428.25	428.00	1	5,345	0.02%
2022/01/18	2.1	440.00	12	448.17	435.50	-10	5,508	-0.18%
2022/01/14	5	409.90	0	0.00	411.50	5	5,954	0.08%
2022/01/12	4	432.50	2	421.50	433.00	2	6,196	0.03%
2022/01/10	2	433.50	2	440.25	445.00	0	6,396	0.00%
2022/01/07	6	445.67	7	440.71	436.00	-1	6,406	-0.02%
2022/01/06	7	456.43	4.1	456.43	455.00	2.9	6,392	0.05%
2022/01/05	1.1	485.00	0	0.00	476.00	1.1	6,362	0.02%
2022/01/04	1	491.00	0	0.00	481.50	1	6,387	0.02%
2021/12/30	2	499.00	2	499.00	499.00	0	6,486	0.00%
2021/12/29	0	0.00	1	501.00	501.00	-1	6,522	-0.02%
2021/12/28	7	514.71	4	501.00	502.00	3	6,586	0.05%
2021/12/27	1	496.50	1	501.00	500.00	0	6,527	0.00%
2021/12/24	1	497.00	1	493.50	496.00	0	6,566	0.00%
2021/12/23	5	500.70	5	503.40	499.00	0	6,585	0.00%
2021/12/22	7	495.93	10	494.00	487.00	-3	6,636	-0.05%
2021/12/20	3	480.50	3	474.00	471.00	0	6,630	0.00%
2021/12/17	4	483.63	4	482.75	480.50	0	6,627	0.00%
2021/12/15	1	490.50	0	0.00	493.00	1	6,624	0.02%
2021/12/14	3	490.67	0	0.00	481.00	3	6,610	0.05%
2021/12/13	2	511.00	2	506.50	503.00	0	6,625	0.00%
2021/12/10	1	511.00	0	0.00	513.00	1	6,655	0.02%
2021/12/09	3	512.33	2	509.00	510.00	1	6,733	0.01%
2021/12/08	4	525.50	2	514.00	514.00	2	6,765	0.03%
2021/12/07	3	529.00	3	526.67	513.00	0	6,754	0.00%
2021/12/06	2	537.00	2	533.50	530.00	0	6,728	0.00%
2021/12/03	2	524.50	4	532.75	546.00	-2	6,669	-0.03%
2021/12/02	1	515.00	0.1	518.00	511.00	0.9	6,555	0.01%
2021/12/01	2	508.50	1	501.00	520.00	1	6,539	0.02%
2021/11/30	2.2	518.49	4	515.50	507.00	-1.9	6,554	-0.03%
2021/11/29	3.1	486.48	5	502.80	511.00	-1.9	6,550	-0.03%
2021/11/26	3	497.00	2	502.25	492.00	1	6,532	0.02%
2021/11/25	13	493.62	8	494.75	500.00	5	6,510	0.08%
2021/11/24	1	520.00	0	0.00	512.00	1	6,396	0.02%
2021/11/23	1	520.00	2	514.00	515.00	-1	6,404	-0.02%
2021/11/22	1	517.95	1	523.00	512.00	0	6,408	0.00%
2021/11/19	1	545.00	2	523.00	520.00	-1	6,369	-0.02%
2021/11/18	4	543.00	3	537.67	537.00	1	6,323	0.02%
2021/11/17	8	535.13	6	531.17	532.00	2	6,279	0.03%
2021/11/16	6	557.17	4	547.25	539.00	2	6,234	0.03%
2021/11/15	5	555.00	4.3	560.63	553.00	0.7	6,192	0.01%
2021/11/12	2	549.50	3	553.33	550.00	-1	6,132	-0.02%
2021/11/11	5.1	547.95	6	544.17	538.00	-1	6,053	-0.02%
2021/11/10	8	538.75	5	529.40	535.00	3	5,973	0.05%
2021/11/09	5	533.80	10	544.50	547.00	-5	5,878	-0.09%
2021/11/08	2	521.00	1	511.00	513.00	1	5,742	0.02%
2021/11/05	2	515.50	0	0.00	510.00	2	5,728	0.03%
2021/11/04	4.1	533.10	4	532.00	516.00	0.1	5,737	0.00%
2021/11/03	10	529.90	3.1	542.67	540.00	7	5,727	0.12%
2021/11/02	8.2	581.89	4	580.28	575.00	4.2	5,537	0.07%
2021/11/01	3	570.33	6.2	583.55	591.00	-3.2	5,400	-0.06%
2021/10/29	4.1	540.68	4	537.77	538.00	0	5,328	0.00%
2021/10/28	11.1	549.38	9	548.78	544.00	2.1	5,205	0.04%
2021/10/27	4.1	512.07	10.1	524.14	532.00	-6	4,986	-0.12%
2021/10/26	8	492.97	7.4	489.22	484.50	0.7	4,843	0.01%
2021/10/25	23.1	506.98	23	510.51	504.00	0.1	4,700	0.00%
2021/10/22	9.2	454.97	10.1	462.96	485.00	-0.9	4,543	-0.02%
2021/10/21	1.2	445.23	2	444.26	445.50	-0.8	4,271	-0.02%
2021/10/20	4	395.91	13	400.84	405.00	-9	4,118	-0.22%
2021/10/19	9.1	388.01	14	391.00	391.50	-4.9	4,153	-0.12%
2021/10/18	9	386.00	7	385.50	377.50	2	4,151	0.05%
2021/10/06	10	758.20	7	757.43	750.00	3	4,104	0.07%
2021/10/05	5	728.40	5	736.80	736.00	0	4,111	0.00%
2021/10/04	6	748.33	3	721.33	707.00	3	4,085	0.07%
2021/10/01	1	747.00	2	739.50	745.00	-1	4,049	-0.02%
2021/09/30	4	753.75	5	760.82	766.00	-1	4,011	-0.03%
2021/09/29	13	771.59	7	752.63	733.00	6	3,958	0.15%
2021/09/28	1	797.92	1	802.94	804.00	0	3,923	0.00%
2021/09/27	0	796.00	5	764.00	791.00	-5	3,890	-0.13%
2021/09/24	2	768.00	2	772.40	754.00	0	3,817	0.00%
2021/09/23	4	760.77	1	774.87	761.00	3	3,792	0.08%
2021/09/22	1	735.00	4	740.00	737.00	-3	3,759	-0.08%
2021/09/17	3	736.33	8	743.25	758.00	-5	3,732	-0.13%
2021/09/16	2	716.02	2	713.00	718.00	0	3,622	0.00%
2021/09/15	3	681.67	1	688.00	692.00	2	3,558	0.06%
2021/09/14	3	682.67	1	679.00	679.00	2	3,558	0.06%
2021/09/13	2	678.00	2	679.00	672.00	0	3,550	0.00%
2021/09/10	5	693.60	1	688.00	686.00	4	3,551	0.11%
2021/09/09	4	671.00	3	672.00	680.00	1	3,528	0.03%
2021/09/08	5	679.80	6	666.33	671.00	-1	3,512	-0.03%
2021/09/07	1	666.00	7	673.71	663.00	-6	3,469	-0.17%
2021/09/06	5	672.20	10	682.90	687.00	-5	3,473	-0.14%
2021/09/03	2	647.50	4	659.50	676.00	-2	3,424	-0.06%
2021/09/02	8	627.88	5	622.60	615.00	3	3,410	0.09%
2021/09/01	1	638.00	3	627.33	632.00	-2	3,427	-0.06%
2021/08/31	3	611.33	1	605.00	612.00	2	3,422	0.06%
2021/08/27	8	611.13	3	613.67	610.00	5	3,449	0.14%
2021/08/26	2	631.00	3	635.33	620.00	-1	3,461	-0.03%
2021/08/25	0	0.00	0	614.00	624.00	0	3,425	0.00%
2021/08/24	3	604.33	4	603.50	606.00	-1	3,396	-0.03%
2021/08/23	2	611.00	6	617.00	617.00	-4	3,386	-0.12%
2021/08/20	1	587.00	1	595.00	586.00	0	3,370	0.00%
2021/08/19	6	600.83	5	610.40	581.00	1	3,359	0.03%
2021/08/18	1	631.96	1	590.00	632.00	0	3,387	0.00%
2021/08/17	1	585.00	1	617.00	585.00	0	3,426	0.00%
2021/08/16	3	607.67	1	622.00	608.00	2	3,472	0.06%
2021/08/13	1	643.00	1	665.00	634.00	0	3,523	0.00%
2021/08/12	4	670.25	2	668.50	664.00	2	3,550	0.06%
2021/08/10	2	711.00	1.1	703.92	700.00	0.9	3,653	0.03%
2021/08/09	3	736.33	3	731.67	719.00	0	3,692	0.00%
2021/08/06	1	745.00	1	755.00	740.00	0	3,707	0.00%
2021/08/05	0	744.00	1	738.00	756.00	-1	3,775	-0.03%
2021/08/04	8	766.10	5	767.20	743.00	3	3,898	0.08%
2021/08/03	2	780.50	1	794.00	794.00	1	3,848	0.03%
2021/08/02	4	766.79	3.1	771.53	778.00	1	3,836	0.02%
2021/07/30	0	746.00	2.5	745.60	730.00	-2.5	3,795	-0.07%
2021/07/29	0	0.00	2	695.00	715.00	-2	3,754	-0.05%
2021/07/28	4	667.25	1.5	672.67	650.00	2.5	3,760	0.07%
2021/07/27	3.5	728.14	3	722.00	709.00	0.5	3,771	0.01%
2021/07/22	1	735.00	0	0.00	723.00	1	3,839	0.03%
2021/07/21	0	0.00	6	725.48	716.00	-6	3,835	-0.16%
2021/07/20	2	725.00	0.2	735.06	708.00	1.8	3,804	0.05%
2021/07/19	0.1	778.00	0	0.00	773.00	0.1	3,759	0.00%
2021/07/16	1	750.00	42	753.50	754.00	-41	3,760	-1.09%
2021/07/15	5	776.00	0.1	758.00	768.00	4.9	3,722	0.13%
2021/07/14	1	715.00	2	724.00	740.00	-1	3,656	-0.03%
2021/07/13	41.2	725.37	9	730.78	739.00	32.2	3,640	0.88%
2021/07/12	1	613.00	3	642.00	672.00	-2	3,544	-0.06%
2021/07/09	3	614.00	1	613.00	611.00	2	3,524	0.06%
2021/07/08	2	633.00	1	632.00	630.00	1	3,561	0.03%
2021/07/07	2	630.50	0	0.00	631.00	2	3,607	0.06%
2021/07/06	3	651.67	1	647.00	640.00	2	3,691	0.05%
2021/07/05	0	0.00	5	651.00	660.00	-5	3,765	-0.13%
2021/07/02	0	0.00	3	625.67	632.00	-3	3,784	-0.08%
2021/07/01	2	631.50	1	620.00	616.00	1	3,814	0.03%
2021/06/30	3	631.33	0	0.00	634.00	3	3,902	0.08%
2021/06/29	1	639.00	7	637.00	624.00	-6	3,955	-0.15%
2021/06/28	2	616.00	1	635.00	639.00	1	4,023	0.02%
2021/06/25	2	629.00	3	627.33	620.00	-1	4,110	-0.02%
2021/06/24	1	628.00	0	0.00	632.00	1	4,301	0.02%
2021/06/23	2	639.00	3	639.67	639.00	-1	4,489	-0.02%
2021/06/22	8	631.75	1	657.00	621.00	7	4,534	0.15%
2021/06/21	3	660.67	1	660.00	651.00	2	4,574	0.04%
2021/06/18	2	682.50	2	686.00	671.00	0	4,639	0.00%
2021/06/17	2	671.00	0	0.00	675.00	2	4,711	0.04%
2021/06/16	2	683.00	2	676.00	668.00	0	4,814	0.00%
2021/06/15	2	679.50	11	681.73	694.00	-9	4,953	-0.18%
2021/06/11	4	669.00	4	671.25	658.00	0	5,107	0.00%
2021/06/10	4	662.75	3	663.00	663.00	1	5,129	0.02%
2021/06/09	2	670.00	1	659.00	650.00	1	5,196	0.02%
2021/06/08	7	678.57	4	673.50	670.00	3	5,289	0.06%
2021/06/07	1	690.00	2	687.50	695.00	-1	5,344	-0.02%
2021/06/04	12	699.75	4	696.52	691.00	8	5,394	0.15%
2021/06/03	3	701.68	3	707.33	720.00	0	5,445	0.00%
2021/06/02	2	693.00	2	710.00	693.00	0	5,515	0.00%
2021/06/01	1.5	714.51	4	725.50	713.00	-2.5	5,559	-0.04%
2021/05/31	8	720.25	7	720.77	716.00	1	5,591	0.02%
2021/05/27	6	690.67	5	692.80	698.00	1	5,669	0.02%
2021/05/26	5	701.00	5	698.20	696.00	0	5,707	0.00%
2021/05/25	8	666.00	11	670.73	690.00	-3	5,688	-0.05%
2021/05/24	10	607.50	9	610.11	634.00	1	5,642	0.02%
2021/05/21	1	612.00	1	619.00	603.00	0	5,628	0.00%
2021/05/20	2	576.97	3	585.33	588.00	-1	5,626	-0.02%
2021/05/19	7	570.57	6	571.33	575.00	1	5,660	0.02%
2021/05/18	2	538.50	2	547.50	569.00	0	5,717	0.00%
2021/05/17	3	542.33	3	536.67	518.00	0	5,778	0.00%
2021/05/14	9	598.89	9	606.00	573.00	0	5,769	0.00%
2021/05/13	7	614.43	9	620.78	592.00	-2	5,787	-0.03%
2021/05/12	5	599.80	6	611.00	626.00	-1	5,816	-0.02%
2021/05/11	4	634.00	3	621.33	600.00	1	5,804	0.02%
2021/05/10	0	0.00	1	650.00	664.00	-1	5,907	-0.02%
2021/05/07	0	0.00	2	640.00	656.00	-2	6,009	-0.03%
2021/05/06	2	612.00	2	604.00	609.00	0	6,149	0.00%
2021/05/05	1.1	634.95	1	614.00	614.00	0.1	6,228	0.00%
2021/05/04	3	651.67	1	644.23	639.00	2	6,308	0.03%
2021/05/03	5.1	736.47	24	738.92	699.00	-19	6,363	-0.30%
2021/04/29	7	794.86	9	793.78	776.00	-2	6,483	-0.03%
2021/04/28	17	750.24	2	752.00	752.00	15	6,534	0.23%
2021/04/27	1	740.00	1	749.00	743.00	0	6,618	0.00%
2021/04/26	2	760.00	0	0.00	735.00	2	6,656	0.03%
2021/04/23	1	733.00	1	741.00	747.00	0	6,723	0.00%
2021/04/22	7	741.43	20	742.30	726.00	-13	6,844	-0.19%
2021/04/20	3.1	720.43	3	716.67	715.00	0.1	6,989	0.00%
2021/04/19	4	704.50	6	714.17	721.00	-2	7,033	-0.03%
2021/04/16	1	737.99	0	0.00	731.00	1	7,048	0.01%
2021/04/15	4	771.75	2	761.00	750.00	2	7,108	0.03%
2021/04/14	4	744.75	2	737.00	756.00	2	7,234	0.03%
2021/04/13	5	769.38	0	0.00	736.00	5	7,384	0.07%
2021/04/12	12	785.42	3	764.00	750.00	9	7,378	0.12%
2021/04/09	3	834.00	3	842.00	792.00	0	7,328	0.00%
2021/04/08	4	874.50	5	879.40	880.00	-1	7,242	-0.01%
2021/04/07	5.1	877.10	2	880.00	872.00	3.1	7,215	0.04%
2021/04/06	6.1	905.23	5	898.60	886.00	1.1	7,193	0.02%
2021/04/01	1	882.00	1	876.00	879.00	0	7,169	0.00%
2021/03/31	6	882.50	4	883.00	870.00	2	7,138	0.03%
2021/03/30	3	908.00	2	914.00	905.00	1	7,063	0.01%
2021/03/29	7	867.00	7	867.86	889.00	0	6,964	0.00%
2021/03/26	0	0.00	2	854.00	872.00	-2	6,769	-0.03%
2021/03/25	2	790.00	1	781.00	793.00	1	6,581	0.02%
2021/03/24	1	770.00	1	772.00	777.00	0	6,527	0.00%
2021/03/23	3	774.67	3	774.00	774.00	0	6,484	0.00%
2021/03/22	1	765.00	1	782.00	766.00	0	6,448	0.00%
2021/03/19	5	791.40	3	784.00	780.00	2	6,378	0.03%
2021/03/18	3	849.00	2	842.50	818.00	1	6,278	0.02%
2021/03/17	1	843.00	5	840.40	847.00	-4	6,144	-0.07%
2021/03/16	1	774.00	0	0.00	770.00	1	5,955	0.02%
2021/03/15	0	0.00	1	794.00	778.00	-1	5,936	-0.02%
2021/03/12	5	780.40	2	771.00	781.00	3	5,865	0.05%
2021/03/11	2	683.00	5	730.60	743.00	-3	5,754	-0.05%
2021/03/10	2	682.00	3	684.67	676.00	-1	5,705	-0.02%
2021/03/09	1	662.00	0	0.00	673.00	1	5,667	0.02%
2021/03/08	2	674.50	4	672.25	654.00	-2	5,646	-0.04%
2021/03/04	1	650.00	0	0.00	636.00	1	5,672	0.02%
2021/03/03	1	625.00	7	651.71	648.00	-6	5,672	-0.11%
2021/03/02	4	678.25	7	684.57	646.00	-3	5,630	-0.05%
2021/02/26	2	662.50	0	0.00	662.00	2	5,618	0.04%
2021/02/23	2	751.50	2	742.00	742.00	0	5,844	0.00%
2021/02/22	4	773.75	3	765.00	760.00	1	5,942	0.02%
2021/02/19	6	753.17	7	751.00	750.00	-1	5,908	-0.02%
2021/02/18	5	772.00	5	776.00	770.00	0	5,889	0.00%
2021/02/17	4	731.25	3	748.33	747.00	1	5,819	0.02%
2021/02/05	3	694.67	4	698.25	686.00	-1	5,745	-0.02%
2021/02/03	5	702.00	5	684.60	694.00	0	5,733	0.00%
2021/02/02	4	702.75	4	701.75	698.00	0	5,688	0.00%
2021/02/01	5	655.20	4	648.25	658.00	1	5,639	0.02%
2021/01/29	9	692.11	8	691.75	669.00	1	5,574	0.02%
2021/01/28	9	712.67	8	717.25	681.00	1	5,451	0.02%
2021/01/27	7	686.43	7	690.14	724.00	0	5,249	0.00%
2021/01/26	4	694.75	4	686.75	659.00	0	5,115	0.00%
2021/01/25	3	718.67	3	722.33	703.00	0	4,995	0.00%
2021/01/22	8	724.13	9	742.44	750.00	-1	4,872	-0.02%
2021/01/21	6	637.83	6	658.83	682.00	0	4,712	0.00%
2021/01/20	2	621.00	2	616.50	620.00	0	4,559	0.00%
2021/01/19	1	643.00	1	629.00	625.00	0	4,498	0.00%
2021/01/18	2	617.00	1	616.00	629.00	1	4,433	0.02%
2021/01/15	3	620.33	4	611.00	612.00	-1	4,334	-0.02%
2021/01/14	4	617.00	10	623.80	638.00	-6	4,174	-0.14%
2021/01/13	3	555.00	2	563.50	583.00	1	4,006	0.02%
2021/01/12	2	537.50	3.1	532.75	530.00	-1.1	3,913	-0.03%
2021/01/11	4	523.00	5	526.60	530.00	-1	3,853	-0.03%
2021/01/08	8.1	507.89	9	505.50	497.50	-1	3,790	-0.03%
2021/01/07	26	484.96	11	490.50	495.00	15	3,705	0.40%
2021/01/06	7	465.71	12	474.83	479.50	-5	3,575	-0.14%
2021/01/05	2	440.25	1	446.00	437.00	1	3,391	0.03%
2021/01/04	2	444.00	2	448.50	432.00	0	3,375	0.00%
2020/12/31	1	434.00	1	428.50	425.50	0	3,388	0.00%
2020/12/28	2	424.00	3	427.34	427.50	-1	3,397	-0.03%
2020/12/25	0	0.00	0.1	403.00	405.00	-0.1	3,351	0.00%
2020/12/24	1	394.00	0	0.00	393.00	1	3,351	0.03%
2020/12/23	1	388.00	1	391.00	399.50	0	3,389	0.00%
2020/12/21	0	387.00	0	0.00	390.50	0	3,498	0.00%
2020/12/18	0.1	397.30	0	0.00	390.50	0.1	3,574	0.00%
2020/12/14	2	402.75	2	402.00	397.50	0	3,829	0.00%
2020/12/11	2	422.75	0	0.00	409.00	2	3,941	0.05%
2020/12/10	0	0.00	1	419.50	420.00	-1	3,969	-0.03%
2020/12/09	2	434.50	3	440.33	425.00	-1	4,058	-0.02%
2020/12/08	4	421.88	3	427.00	430.00	1	4,043	0.02%
2020/12/04	2	417.25	3	414.17	408.00	-1	4,049	-0.02%
2020/12/03	1	416.00	2	417.25	416.00	-1	4,058	-0.02%
2020/12/02	2	425.50	24	425.50	429.00	-22	4,060	-0.54%
2020/12/01	4	450.25	2	431.25	426.00	2	4,052	0.05%
2020/11/30	7	448.64	9	450.56	456.00	-2	4,005	-0.05%
2020/11/27	19	423.37	1	432.50	436.00	18	3,909	0.46%
2020/11/26	1	419.00	1	415.50	423.50	0	3,889	0.00%
2020/11/25	9	416.94	5	414.60	412.00	4	3,879	0.10%
2020/11/24	7	434.43	6	424.50	423.00	1	3,898	0.03%
2020/11/23	10	445.70	18	434.64	430.50	-8	3,863	-0.21%
2020/11/20	15	412.73	12	425.63	430.00	3	3,732	0.08%
2020/11/19	4	379.13	5	391.30	392.50	-1	3,611	-0.03%
2020/11/18	4	360.13	4	369.13	370.50	0	3,550	0.00%
2020/11/17	2	370.50	0	0.00	358.00	2	3,563	0.06%
2020/11/16	4	364.75	5	374.50	371.50	-1	3,583	-0.03%
2020/11/13	5	346.30	5	355.40	356.50	0	3,617	0.00%
2020/11/12	5	360.80	3	348.83	345.00	2	3,616	0.06%
2020/11/11	4	345.38	4	343.50	340.50	0	3,598	0.00%
2020/11/10	3	352.00	3	331.50	331.50	0	3,596	0.00%
2020/11/09	1	336.00	1	351.50	358.50	0	3,548	0.00%
2020/11/06	3	333.83	3	334.83	326.00	0	3,483	0.00%
2020/11/02	3	298.17	3	301.50	298.50	0	3,539	0.00%
2020/10/29	0	0.00	1	298.00	310.50	-1	3,620	-0.03%
2020/10/28	2	311.25	1	312.50	304.00	1	3,671	0.03%
2020/10/27	4	299.38	4	307.38	314.50	0	3,754	0.00%
2020/10/22	0	0.00	1	316.50	312.00	-1	3,971	-0.03%
2020/10/21	1	318.50	0	0.00	315.50	1	4,024	0.02%
2020/10/19	4	309.50	5	312.10	317.50	-1	4,122	-0.02%
2020/10/16	2	319.50	2	317.75	310.00	0	4,180	0.00%
2020/10/14	4	327.38	5	324.10	324.00	-1	4,365	-0.02%
2020/10/08	8	346.38	8	347.06	337.50	0	4,608	0.00%
2020/10/07	9	338.83	5	338.70	341.00	4	4,665	0.09%
2020/10/06	1	338.50	1	332.00	332.00	0	4,726	0.00%
2020/10/05	2	330.00	2	335.00	335.00	0	4,736	0.00%
2020/09/30	3	319.67	3	323.00	329.00	0	4,711	0.00%
2020/09/29	2	329.75	2	321.50	321.50	0	4,685	0.00%
2020/09/28	7	334.29	5	330.00	327.00	2	4,649	0.04%
2020/09/25	1	353.00	3	342.50	333.50	-2	4,594	-0.04%
2020/09/24	2	351.50	2	342.50	342.00	0	4,515	0.00%
2020/09/23	2	364.50	2	372.00	360.00	0	4,459	0.00%
2020/09/22	4	370.88	3	368.00	357.00	1	4,378	0.02%
2020/09/21	10	386.10	8	388.50	385.00	2	4,312	0.05%
2020/09/18	6	368.17	7	365.71	375.00	-1	4,200	-0.02%
2020/09/17	9	358.22	12	360.29	354.50	-3	4,108	-0.07%
2020/09/16	9	353.22	9	355.56	354.00	0	4,166	0.00%
2020/09/15	1	349.00	1	337.50	342.50	0	4,139	0.00%
2020/09/14	4	333.13	4	348.50	352.00	0	4,083	0.00%
2020/09/10	6	325.33	6	319.67	315.00	0	3,934	0.00%
2020/09/08	2	318.75	3	321.33	317.00	-1	3,867	-0.03%
2020/09/07	4	320.75	3	326.50	312.00	1	3,822	0.03%
2020/09/04	1	312.00	0	0.00	323.50	1	3,791	0.03%
2020/09/03	0	0.00	4	317.75	316.00	-4	3,744	-0.11%
2020/09/02	7	323.36	4	320.63	314.00	3	3,715	0.08%
2020/09/01	0	0.00	2	325.00	320.00	-2	3,701	-0.05%
2020/08/31	2	321.50	2	317.00	316.00	0	3,770	0.00%
2020/08/28	12	313.92	12	314.71	324.50	0	3,975	0.00%
2020/08/27	1	313.00	1	312.00	308.00	0	4,101	0.00%
2020/08/26	6	325.25	3	322.67	321.50	3	4,095	0.07%
2020/08/25	3	326.33	3	325.67	329.50	0	4,121	0.00%
2020/08/24	4	336.63	4	344.13	336.00	0	4,121	0.00%
2020/08/21	4	313.75	7	306.93	326.00	-3	4,064	-0.07%
2020/08/20	8	309.19	6	310.33	296.50	2	4,046	0.05%
2020/08/19	13	320.50	12	321.29	327.50	1	3,998	0.03%
2020/08/18	9	343.44	8	345.81	332.00	1	3,930	0.03%
2020/08/17	9	379.11	5	380.60	368.50	4	3,923	0.10%
2020/08/14	13	382.73	17	381.53	396.00	-4	3,926	-0.10%
2020/08/13	9	389.78	10	390.65	390.00	-1	3,901	-0.03%
2020/08/12	2	392.00	2	395.00	385.50	0	3,925	0.00%
2020/08/11	4	414.75	0	0.00	392.00	4	3,918	0.10%
2020/08/10	3	446.00	3	451.50	436.50	0	3,890	0.00%
2020/08/07	4	455.88	4	459.50	442.50	0	3,908	0.00%
2020/08/06	5	470.50	15	479.50	452.50	-10	3,889	-0.26%
2020/08/05	4	441.88	4	444.50	451.00	0	3,848	0.00%
2020/08/04	17	445.26	7	443.36	436.50	10	3,860	0.26%
2020/08/03	3	445.00	3	448.17	434.00	0	3,870	0.00%
2020/07/31	4	448.13	4	449.25	444.50	0	3,846	0.00%
2020/07/30	7	429.50	7	432.79	436.50	0	3,767	0.00%
2020/07/29	11	380.73	12	385.00	410.50	-1	3,650	-0.03%
2020/07/28	11	401.14	10	403.65	373.50	1	3,960	0.03%
2020/07/27	1	407.00	1	412.50	409.00	0	4,160	0.00%
2020/07/24	8	412.94	7	411.93	405.00	1	4,314	0.02%
2020/07/23	9	424.06	9	426.50	421.50	0	4,535	0.00%
2020/07/22	11	420.09	12	420.38	426.50	-1	4,728	-0.02%
2020/07/21	9	409.78	7	407.57	409.00	2	4,850	0.04%
2020/07/20	11	379.45	10	377.00	383.00	1	4,981	0.02%
2020/07/17	7	404.71	7	397.00	372.50	0	5,000	0.00%
2020/07/16	10	396.75	10	393.70	413.50	0	4,993	0.00%
2020/07/15	4	436.50	4	444.25	394.50	0	4,923	0.00%
2020/07/14	8	465.50	6	452.00	436.50	2	4,931	0.04%
2020/07/13	4	463.00	4	468.38	485.00	0	4,890	0.00%
2020/07/06	0	0.00	0.1	550.00	550.00	-0.1	5,140	0.00%
2020/06/30	0	0.00	1	404.50	404.50	-1	5,367	-0.02%
2020/06/24	0	0.00	1	498.50	498.50	-1	5,415	-0.02%
2020/06/23	6.1	445.07	6	450.67	453.50	0.1	5,529	0.00%
2020/06/22	5	384.50	5	386.50	412.50	0	5,502	0.00%
2020/06/05	10	275.80	10	277.75	271.50	0	6,129	0.00%
2020/06/04	8	285.00	7	287.57	286.50	1	6,105	0.02%
2020/06/03	2	265.25	2	268.50	273.50	0	5,949	0.00%
2020/06/01	4	210.88	4	215.50	226.50	0	5,834	0.00%
2020/05/29	4	207.50	4	207.50	206.00	0	5,830	0.00%
2020/05/27	2	206.75	2	207.50	205.50	0	5,907	0.00%
2020/05/26	1	216.00	1	205.50	207.00	0	5,975	0.00%
2020/05/25	1	202.50	1	206.00	214.00	0	6,207	0.00%
2020/05/08	0	0.00	2	231.00	197.00	-2	6,490	-0.03%
2020/05/05	1	202.00	1	203.00	194.00	0	6,543	0.00%
2020/05/04	11	199.50	10	201.95	195.00	1	6,577	0.02%
2020/04/30	10	186.55	11	187.45	195.00	-1	6,222	-0.02%
2020/04/29	25	171.52	25	171.12	177.50	0	6,001	0.00%
2020/04/28	13	164.27	12	164.71	167.50	1	5,858	0.02%
2020/04/27	13	150.08	13	150.85	159.50	0	5,622	0.00%
2020/04/24	4	137.88	4	141.25	145.00	0	5,461	0.00%
2020/04/23	15	132.23	18	132.19	134.00	-3	5,351	-0.06%
2020/04/22	12	122.42	12	123.13	129.50	0	5,160	0.00%
2020/04/21	8	118.50	8	119.13	118.00	0	5,121	0.00%
2020/04/20	2	122.50	1	124.50	124.00	1	5,082	0.02%
2020/04/17	8	123.88	7	123.21	126.00	1	5,033	0.02%
2020/04/16	1	123.00	1	122.00	121.50	0	4,954	0.00%
2020/04/15	9	117.06	9	118.61	116.00	0	4,911	0.00%
2020/04/14	1	108.00	2	111.00	114.00	-1	4,824	-0.02%
2020/04/13	4	104.25	5	104.60	104.00	-1	4,782	-0.02%
2020/04/10	0	0.00	3	98.40	97.70	-3	4,690	-0.06%
2020/04/09	7	99.23	7	100.71	97.50	0	4,661	0.00%
2020/04/08	4	95.25	3	99.43	101.50	1	4,632	0.02%
2020/04/07	3	94.17	1	92.90	92.60	2	4,535	0.04%
2020/04/06	5	91.84	5	93.10	93.00	0	4,479	0.00%
2020/04/01	1	87.10	1	86.40	87.80	0	4,448	0.00%
2020/03/31	2	85.25	2	86.60	87.50	0	4,429	0.00%
2020/03/30	12	84.75	18	84.92	86.20	-6	4,410	-0.14%
2020/03/27	14	92.22	17	91.53	87.50	-3	4,383	-0.07%
2020/03/26	3	93.03	4	94.98	95.50	-1	4,267	-0.02%
2020/03/23	3	75.33	3	76.17	78.00	0	4,131	0.00%
2020/03/19	6	75.35	6	79.15	74.20	0	4,055	0.00%
2020/03/18	17	82.21	17	83.59	82.40	0	4,028	0.00%
2020/03/17	11	86.25	14	86.74	83.10	-3	3,969	-0.08%
2020/03/16	2	99.05	1	98.40	90.10	1	3,909	0.03%
2020/03/13	3	96.67	2	98.40	98.20	1	3,824	0.03%
2020/03/12	9	111.50	8	111.13	107.00	1	3,756	0.03%
2020/03/11	10	126.40	8	126.19	118.00	2	3,677	0.05%
2020/03/10	5	126.90	4	125.50	131.00	1	3,706	0.03%
2020/03/09	1	132.00	2	130.50	124.50	-1	3,694	-0.03%
2020/03/06	14	136.96	11	135.73	136.00	3	3,655	0.08%
2020/03/05	4	133.25	6	134.08	135.00	-2	3,624	-0.06%
2020/03/04	14	127.68	15	128.20	126.50	-1	3,567	-0.03%
2020/03/03	11	134.27	14	132.79	133.00	-3	3,506	-0.09%
2020/03/02	21	127.12	9	126.94	128.00	12	3,423	0.35%
2020/02/27	7	136.36	8	136.75	126.50	-1	3,322	-0.03%
2020/02/26	14	139.11	16	139.59	137.50	-2	3,207	-0.06%
2020/02/25	5	125.90	6	125.83	138.00	-1	2,929	-0.03%
2020/02/24	4	122.25	4	123.25	125.50	0	2,808	0.00%
2020/02/21	3	126.67	1	127.50	126.50	2	2,754	0.07%
2020/02/20	11	121.73	11	122.73	123.00	0	2,624	0.00%
2020/02/19	2	115.50	1	115.00	116.00	1	2,460	0.04%
2020/02/18	5	118.50	5	118.00	115.00	0	2,434	0.00%
2020/02/17	2	116.75	1	117.00	115.50	1	2,364	0.04%
2020/02/14	10	108.35	8	110.13	115.50	2	2,307	0.09%
2020/02/13	14	107.14	15	107.63	105.50	-1	2,239	-0.04%
2020/02/12	1	105.00	1	102.00	104.00	0	2,185	0.00%
2020/02/10	2	103.75	2	102.50	100.50	0	2,069	0.00%
2020/02/07	9	115.00	9	116.83	111.50	0	1,983	0.00%
2020/02/06	5	119.50	5	121.00	123.50	0	1,907	0.00%
2020/02/05	14	116.82	16	119.66	118.50	-2	1,842	-0.11%
2020/02/04	2	109.50	2	111.00	111.50	0	1,758	0.00%
2020/01/31	14	106.75	14	106.54	109.00	0	1,672	0.00%
2020/01/30	1	110.00	0	0.00	110.00	1	1,596	0.06%
2020/01/20	5	121.90	5	121.60	122.00	0	1,545	0.00%
2020/01/17	1	115.50	1	118.00	118.50	0	1,446	0.00%
2020/01/16	1	107.00	4	106.38	108.00	-3	1,328	-0.23%
2020/01/15	6	101.67	3	101.63	98.50	3	1,270	0.24%
2020/01/13	0	0.00	1	89.70	89.80	-1	1,103	-0.09%
2020/01/10	1	89.00	1	89.20	89.00	0	1,090	0.00%
2020/01/09	1	88.80	0	0.00	92.00	1	1,044	0.10%
2020/01/08	2	86.25	2	85.90	87.00	0	1,002	0.00%
2020/01/06	0	0.00	3	85.80	86.40	-3	954	-0.31%
2020/01/03	1	88.00	1	85.80	85.80	0	942	0.00%
2020/01/02	3	91.10	0	0.00	87.80	3	918	0.33%
2019/12/31	1	86.90	0.5	87.00	87.10	0.5	865	0.06%
2019/12/25	1	89.60	0	0.00	87.20	1	794	0.13%
2019/12/23	0	0.00	1	84.50	82.00	-1	747	-0.13%
2019/12/20	2	81.30	1	83.90	83.70	1	729	0.14%
2019/12/04	6	68.00	6	68.70	68.30	0	351	0.00%
2019/12/03	5	61.40	5	61.90	64.20	0	263	0.00%
2019/12/02	6	57.00	6	55.32	58.40	0	206	0.00%
2019/10/16	0	0.00	1	47.00	46.85	-1	142	-0.70%
2019/10/03	0	0.00	2	47.50	47.65	-2	136	-1.46%
2019/09/24	0	0.00	1	47.35	47.00	-1	125	-0.79%
2019/09/23	1	46.40	1	46.40	46.40	0	98	0.00%
2019/09/06	1	41.80	1	42.35	41.60	0	99	0.00%
2019/08/20	2	43.43	0	0.00	43.00	2	86	2.32%
2019/07/24	0	0.00	1	40.05	40.05	-1	145	-0.69%
2019/07/04	0	0.00	2	40.80	41.10	-2	165	-1.21%
2019/05/15	4	34.05	4	34.20	34.80	0	193	0.00%
2019/05/08	2	42.10	0	0.00	41.25	2	166	1.20%
2019/03/22	0	0.00	2	45.55	45.50	-2	276	-0.72%
2019/03/21	0	0.00	0	44.30	44.30	0	271	-0.02%
2019/03/18	0	0.00	10	43.71	43.80	-10	269	-3.71%
2019/03/14	1	44.80	1	44.65	44.65	0	266	0.00%
2019/03/13	1	44.90	0	0.00	45.00	1	267	0.37%
2019/03/12	0	0.00	3	45.38	45.35	-3	268	-1.12%
2019/03/11	0	0.00	1	45.30	45.80	-1	270	-0.37%
2019/03/06	0	0.00	5	48.10	47.95	-5	282	-1.77%
2019/02/26	10	48.20	0	0.00	47.95	10	282	3.55%
2019/02/18	0	0.00	1	47.90	47.55	-1	284	-0.35%
2019/02/15	2	48.43	0	0.00	47.50	2	282	0.71%
2019/02/12	2	48.73	2	49.15	49.15	0	252	0.00%
2019/02/11	0	0.00	2	48.50	48.30	-2	250	-0.80%
2019/01/25	2	50.30	0	0.00	50.00	2	257	0.78%
2019/01/23	0	0.00	1	50.80	50.80	-1	259	-0.39%
2019/01/22	3	51.43	0	0.00	50.60	3	257	1.16%
2019/01/21	0	0.00	1	51.90	52.20	-1	247	-0.40%
2019/01/18	3	50.53	2	50.10	49.50	1	229	0.44%
2019/01/17	0	0.00	1	46.40	49.50	-1	188	-0.53%
2019/01/10	0	0.00	1	44.30	43.90	-1	188	-0.53%
2019/01/08	2	43.00	0	0.00	42.60	2	192	1.04%
2018/11/29	0	0.00	1	47.80	47.80	-1	267	-0.37%
2018/11/19	1	46.65	0	0.00	46.70	1	275	0.36%
2018/11/06	0	0.00	3	42.27	41.25	-3	312	-0.96%
2018/11/02	3	45.10	0	0.00	45.20	3	307	0.98%
2018/10/31	0	0.00	2	44.35	44.80	-2	296	-0.67%
2018/10/25	0	0.00	1	41.00	40.70	-1	282	-0.35%
2018/10/22	2	43.68	0	0.00	43.55	2	269	0.74%
2018/08/28	0	0.00	1	66.60	66.50	-1	192	-0.52%
2018/08/27	1	65.10	0	0.00	67.50	1	196	0.51%
2018/08/20	4	63.88	14	64.76	65.40	-10	220	-4.54%
2018/08/17	1	70.00	0	0.00	68.00	1	212	0.47%
2018/06/14	1	89.80	0	0.00	89.90	1	894	0.11%
2018/06/13	2	90.40	0	0.00	89.50	2	1,005	0.20%
2018/06/04	0	0.00	1	88.80	89.20	-1	1,349	-0.07%
2018/05/29	2	87.60	2	87.45	87.10	0	1,472	0.00%
2018/05/21	6	92.37	6	92.12	90.80	0	1,528	0.00%
2018/05/17	1	88.10	1	88.10	88.10	0	1,508	0.00%
2018/05/16	2	87.50	0	0.00	87.50	2	1,512	0.13%
2018/05/10	1	79.00	0	0.00	84.90	1	1,534	0.07%
2018/04/16	1	88.00	0	0.00	88.00	1	1,494	0.07%
2018/04/12	1	91.50	0	0.00	90.90	1	1,512	0.07%
2018/04/11	8	91.93	1	93.00	93.10	7	1,512	0.46%
2018/03/30	0	0.00	1	103.50	102.00	-1	1,542	-0.06%
2018/03/29	1	104.50	1	106.00	106.00	0	1,547	0.00%
2018/03/26	1	100.50	1	102.50	102.50	0	1,626	0.00%
2018/03/23	2	99.85	0	0.00	97.80	2	1,592	0.13%
2018/03/22	2	111.00	1	112.50	105.00	1	1,547	0.06%
2018/03/21	1	118.00	1	118.50	116.50	0	1,499	0.00%
2018/03/20	9	117.33	7	119.14	117.00	2	1,455	0.14%
2018/03/19	6	122.25	6	119.58	118.00	0	1,420	0.00%
2018/03/16	2	113.50	2	113.25	117.50	0	1,322	0.00%
2018/03/15	4	108.63	4	108.00	107.00	0	1,255	0.00%
2018/03/13	8	107.25	9	106.11	103.00	-1	1,229	-0.08%
2018/03/12	11	102.55	10	103.50	101.50	1	1,192	0.08%
2018/03/09	5	104.30	11	104.05	101.50	-6	1,174	-0.51%
2018/03/08	0	0.00	1	104.00	108.50	-1	1,083	-0.09%
2018/03/07	11	99.97	2	98.30	99.00	9	1,046	0.86%
2018/03/06	4	94.10	8	94.60	101.50	-4	995	-0.40%
2018/03/05	3	92.90	0	0.00	92.50	3	923	0.32%
2018/02/26	5	93.00	5	93.66	96.00	0	903	0.00%
2018/02/23	1	88.20	1	89.20	88.80	0	878	0.00%
2018/01/05	0	0.00	1	94.60	93.80	-1	724	-0.14%
2018/01/04	1	96.10	0	0.00	96.10	1	713	0.14%