愛普* (6531)-大昌券商分點個股進出

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
373.0
漲跌
▲2.0
漲幅
+0.54%
成交量
1,614張
產業
上市半導體類股▲1.70%
601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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/26	6.1	370.95	5.1	376.02	371.00	1.1	3,896	0.03%
2024/04/25	0.1	356.00	2	354.00	354.00	-2	3,937	-0.05%
2024/04/24	0	0.00	0.1	365.00	365.50	-0.1	4,013	0.00%
2024/04/23	2	352.25	2	349.00	354.00	0	4,086	0.00%
2024/04/22	0	0.00	1	354.50	345.00	-1	4,172	-0.02%
2024/04/19	2	368.13	1	360.50	360.50	1	4,317	0.02%
2024/04/17	1	379.05	1	384.00	383.00	0	4,559	0.00%
2024/04/16	2.1	376.55	1	378.00	384.00	1.1	4,578	0.02%
2024/04/15	1	378.00	4	376.63	376.50	-3	4,570	-0.07%
2024/04/12	4	392.49	4	388.25	388.00	0	4,622	0.00%
2024/04/11	2	397.04	1	395.00	395.00	1	4,776	0.02%
2024/04/10	3	394.83	4.1	398.65	398.50	-1.1	4,801	-0.02%
2024/04/09	5.1	398.67	2	395.00	395.00	3.1	4,875	0.06%
2024/04/08	4	409.50	4	402.00	402.00	0	4,896	0.00%
2024/04/03	3	408.50	2	411.00	412.00	1	4,898	0.02%
2024/04/02	4.1	409.51	1	408.00	408.00	3.1	4,923	0.06%
2024/04/01	0	0.00	0	409.00	408.00	0	4,955	0.00%
2024/03/29	1.1	403.00	2.1	401.41	401.50	-0.9	4,973	-0.02%
2024/03/28	2	389.50	2	388.00	388.00	0	4,987	0.00%
2024/03/27	4	396.63	3	396.67	392.00	1	5,034	0.02%
2024/03/26	5.2	400.62	4	399.88	394.00	1.2	5,043	0.02%
2024/03/25	4.1	410.68	3	405.00	405.00	1.1	5,038	0.02%
2024/03/22	5	408.70	5	405.00	405.00	0	5,059	0.00%
2024/03/21	2	404.50	12	403.83	405.50	-10	5,066	-0.20%
2024/03/20	5	405.40	5	396.00	395.00	0	5,142	0.00%
2024/03/19	5.1	408.22	5.1	403.60	402.50	0.1	5,223	0.00%
2024/03/18	3	411.00	3	408.17	407.00	0	5,232	0.00%
2024/03/15	13	407.62	4	405.75	406.00	9	5,327	0.17%
2024/03/14	5	408.20	4	411.25	404.50	1	5,365	0.02%
2024/03/13	2.2	425.42	2.3	405.89	405.00	-0.1	5,337	0.00%
2024/03/12	0.2	440.39	0	0.00	431.50	0.2	5,314	0.00%
2024/03/11	4	440.50	4	443.00	443.00	0	5,379	0.00%
2024/03/08	2.3	442.00	1	438.50	431.00	1.3	5,373	0.02%
2024/03/07	2	440.00	2	435.00	435.00	0	5,403	0.00%
2024/03/06	16.5	464.57	6	455.58	450.00	10.5	5,385	0.19%
2024/03/05	4	484.00	5	484.70	490.00	-1	5,289	-0.02%
2024/03/04	3	490.67	5.3	492.63	491.50	-2.2	5,354	-0.04%
2024/03/01	6.1	479.08	14.1	476.69	477.50	-8.1	5,262	-0.15%
2024/02/29	3	442.17	6	451.13	455.00	-3	5,158	-0.06%
2024/02/27	8.1	442.64	5.2	444.38	438.00	3	5,104	0.06%
2024/02/26	3.1	441.79	2.1	438.62	436.50	1	5,085	0.02%
2024/02/23	8	444.56	5.1	442.74	439.50	2.9	5,116	0.06%
2024/02/22	4.1	454.05	3.7	454.58	450.00	0.5	5,122	0.01%
2024/02/21	1.1	469.45	2	470.00	464.00	-0.9	5,064	-0.02%
2024/02/20	5.1	470.40	0.1	482.50	470.50	5	5,206	0.10%
2024/02/19	3.2	481.27	3	470.00	470.00	0.2	5,224	0.00%
2024/02/16	2	481.75	0	0.00	480.00	2	5,375	0.04%
2024/02/15	7.3	483.73	7	483.93	483.50	0.3	5,427	0.01%
2024/02/05	7.2	500.17	4	496.90	497.00	3.2	5,456	0.06%
2024/02/02	1.1	522.90	1.4	528.94	518.00	-0.4	5,458	-0.01%
2024/02/01	3.1	520.92	4	515.50	517.00	-0.9	5,464	-0.02%
2024/01/31	2.1	531.72	4.1	524.32	523.00	-2	5,549	-0.04%
2024/01/30	1	519.00	1	529.00	523.00	0	5,604	0.00%
2024/01/29	1	519.00	6.1	511.95	519.00	-5.1	5,712	-0.09%
2024/01/26	5.1	496.85	4	492.88	490.50	1.1	5,994	0.02%
2024/01/25	2.2	495.36	2.2	495.85	494.00	0	6,221	0.00%
2024/01/24	4.5	500.26	7	510.29	498.00	-2.5	6,216	-0.04%
2024/01/23	2.2	520.70	4.2	524.11	520.00	-2	6,214	-0.03%
2024/01/22	5.8	527.21	3	529.72	526.00	2.8	6,250	0.04%
2024/01/19	17.1	524.02	11	518.55	519.00	6.1	6,245	0.10%
2024/01/18	5	526.60	3	518.00	516.00	2	6,244	0.03%
2024/01/17	1.2	540.87	2	530.50	534.00	-0.8	6,280	-0.01%
2024/01/16	13.1	541.43	12.1	541.31	544.00	1	6,243	0.02%
2024/01/15	15	536.80	10.1	535.00	539.00	4.9	6,189	0.08%
2024/01/12	6.1	517.89	3	512.42	514.00	3.1	6,097	0.05%
2024/01/11	8	492.75	10.5	496.73	497.50	-2.5	5,954	-0.04%
2024/01/10	2	486.25	4.4	485.40	489.00	-2.4	5,980	-0.04%
2024/01/09	3.1	490.11	2.4	484.86	485.00	0.7	6,081	0.01%
2024/01/08	8.1	491.09	3	486.67	484.50	5.1	6,191	0.08%
2024/01/05	6.1	487.91	8.4	492.67	498.00	-2.3	6,207	-0.04%
2024/01/04	2.1	462.31	5	466.30	467.00	-2.9	6,150	-0.05%
2024/01/03	4	471.50	6	468.42	472.00	-2	6,226	-0.03%
2024/01/02	2	472.28	2	462.50	459.50	0	6,177	0.00%
2023/12/29	2	468.01	0.1	471.00	469.00	1.9	6,217	0.03%
2023/12/28	3	468.15	4	465.75	465.50	-1	6,290	-0.02%
2023/12/27	2	470.50	4.1	468.55	472.00	-2.1	6,397	-0.03%
2023/12/26	1	460.50	2	464.25	462.00	-1	6,452	-0.02%
2023/12/25	2.1	462.33	4	458.88	456.50	-1.9	6,524	-0.03%
2023/12/22	5	452.00	5	456.45	457.50	0	6,603	0.00%
2023/12/20	1	447.50	1	445.50	439.00	0	6,967	0.00%
2023/12/19	2.2	441.22	2	442.50	439.00	0.2	7,147	0.00%
2023/12/18	1	449.50	0	0.00	449.50	1	7,374	0.01%
2023/12/15	4.3	460.12	4.1	452.63	452.50	0.2	7,559	0.00%
2023/12/14	5.1	457.92	4.3	458.35	460.50	0.8	7,734	0.01%
2023/12/13	0	440.00	1	446.99	446.00	-1	7,865	-0.01%
2023/12/12	5	446.50	11	447.55	443.50	-6	8,084	-0.07%
2023/12/11	7	430.88	1	430.50	430.00	6	8,065	0.07%
2023/12/08	3	441.83	3	444.50	440.50	0	8,053	0.00%
2023/12/07	7.4	432.49	12	430.58	436.00	-4.6	8,039	-0.06%
2023/12/06	6.1	443.19	4	441.00	436.50	2.1	8,040	0.03%
2023/12/05	4.1	451.59	6.1	452.57	452.00	-2	8,017	-0.02%
2023/12/04	7	467.07	6	469.49	460.00	1	8,050	0.01%
2023/12/01	1.2	471.50	1.1	467.95	469.00	0.1	8,097	0.00%
2023/11/30	2.1	470.87	1.1	468.00	468.00	1	8,371	0.01%
2023/11/29	7	453.57	9.3	455.53	471.00	-2.3	8,353	-0.03%
2023/11/28	4	441.00	1	443.50	444.50	3	8,260	0.04%
2023/11/27	5	432.00	7	434.79	430.50	-2	8,247	-0.02%
2023/11/24	4	445.38	7	446.29	447.00	-3	8,267	-0.04%
2023/11/22	4	452.63	6.1	454.51	452.50	-2.1	8,260	-0.02%
2023/11/21	7.1	454.74	2.1	451.88	447.50	5	8,236	0.06%
2023/11/20	7.1	451.56	6	450.83	449.50	1.1	8,221	0.01%
2023/11/17	9	449.28	15.2	449.30	456.00	-6.2	8,215	-0.08%
2023/11/16	7	440.91	5	438.80	435.00	2	8,146	0.02%
2023/11/15	9.2	450.46	5.1	447.13	444.00	4	8,111	0.05%
2023/11/14	5	428.00	8.3	427.53	432.50	-3.3	7,988	-0.04%
2023/11/13	5.1	421.71	7	420.64	422.00	-1.9	7,990	-0.02%
2023/11/10	3.1	405.07	2	405.25	409.50	1.1	7,913	0.01%
2023/11/09	0	0.00	1	410.00	410.00	-1	7,901	-0.01%
2023/11/08	10	419.75	8	414.75	411.00	2	7,892	0.03%
2023/11/07	4	418.50	4	417.50	420.00	0	7,807	0.00%
2023/11/06	10	411.65	11	413.05	416.00	-1	7,822	-0.01%
2023/11/03	19	402.40	27	403.46	410.00	-8	7,733	-0.10%
2023/11/02	8	384.95	21	389.17	397.50	-13	7,425	-0.17%
2023/11/01	4	361.00	0.2	362.24	361.50	3.8	7,250	0.05%
2023/10/31	2.1	371.89	3	378.50	357.00	-1	7,338	-0.01%
2023/10/30	5	370.90	16.1	373.73	375.50	-11.1	7,436	-0.15%
2023/10/27	14.1	365.22	4	366.63	361.50	10.1	7,542	0.13%
2023/10/26	3	371.00	2	374.00	368.00	1	7,878	0.01%
2023/10/25	4	382.88	10	380.05	382.50	-6	8,188	-0.07%
2023/10/24	6	368.17	7.1	364.74	368.50	-1.1	8,301	-0.01%
2023/10/23	9.2	369.24	9	373.61	366.00	0.2	8,311	0.00%
2023/10/20	10	371.62	9	372.17	377.50	1	8,316	0.01%
2023/10/19	10	371.15	8	373.81	374.50	2	8,260	0.02%
2023/10/18	9	373.28	7	372.14	370.00	2	8,229	0.02%
2023/10/17	4	382.00	8	382.44	383.00	-4	8,177	-0.05%
2023/10/16	12	375.46	6	375.08	372.50	6	8,093	0.07%
2023/10/13	6	389.42	5	386.60	390.00	1	7,975	0.01%
2023/10/12	15	383.77	15	382.00	389.50	0	7,929	0.00%
2023/10/11	11	377.13	5.9	384.76	372.00	5.1	7,905	0.06%
2023/10/06	0	0.00	5	380.50	379.00	-5	7,881	-0.06%
2023/10/05	6	386.50	7	385.71	383.50	-1	7,902	-0.01%
2023/10/04	5	384.80	4	386.00	386.00	1	7,885	0.01%
2023/10/03	16	390.91	13.3	391.10	387.50	2.7	7,826	0.04%
2023/10/02	7	395.07	9	394.61	396.00	-2	7,716	-0.03%
2023/09/28	6	386.84	6	386.67	383.00	0	7,663	0.00%
2023/09/27	6	387.00	6	387.50	392.00	0	7,630	0.00%
2023/09/26	37	392.72	67	392.81	385.50	-30	7,582	-0.40%
2023/09/25	64	394.97	39.1	395.05	395.50	24.9	7,406	0.34%
2023/09/22	8	377.50	8	379.19	386.00	0	7,204	0.00%
2023/09/21	9.3	377.14	13	380.08	382.00	-3.7	7,053	-0.05%
2023/09/20	9	369.17	15.2	369.82	373.50	-6.1	6,807	-0.09%
2023/09/19	10	366.44	10.1	374.34	360.50	-0.1	6,628	0.00%
2023/09/18	0	0.00	9.1	370.92	371.50	-9.1	6,398	-0.14%
2023/09/15	6	364.67	12	357.00	363.00	-6	6,188	-0.10%
2023/09/14	14.1	341.22	12	342.33	348.00	2.1	5,976	0.04%
2023/09/13	5	331.50	2	331.50	331.50	3	5,888	0.05%
2023/09/12	2	328.00	1.2	330.00	327.00	0.8	5,869	0.01%
2023/09/11	2	336.75	4	327.75	325.50	-2	5,939	-0.03%
2023/09/08	4.2	342.55	5	341.30	339.00	-0.9	5,925	-0.01%
2023/09/07	17.1	352.27	1	350.00	350.00	16.1	5,965	0.27%
2023/09/06	7	355.79	6.1	354.98	351.50	1	5,970	0.02%
2023/09/05	22.1	362.08	17	366.59	354.00	5.1	5,888	0.09%
2023/09/04	0	0.00	4	352.63	353.00	-4	5,656	-0.07%
2023/09/01	1	332.50	2	327.50	321.00	-1	5,696	-0.02%
2023/08/30	1	329.50	2	329.25	330.50	-1	5,788	-0.02%
2023/08/29	0	317.00	0	0.00	321.50	0	5,893	0.00%
2023/08/28	0.1	321.69	0	0.00	321.00	0.1	6,021	0.00%
2023/08/25	1	327.00	2	323.75	327.00	-1	6,389	-0.02%
2023/08/24	1	328.00	1	329.50	328.50	0	6,525	0.00%
2023/08/23	2	326.50	2	326.25	332.00	0	6,597	0.00%
2023/08/22	6	332.75	6	331.75	329.00	0	6,661	0.00%
2023/08/21	2	318.25	2	323.25	322.00	0	6,737	0.00%
2023/08/18	3	324.46	2	323.75	315.50	1	6,747	0.02%
2023/08/17	10	330.65	12	328.79	334.00	-2	6,739	-0.03%
2023/08/16	3	323.50	1	321.00	321.00	2	6,719	0.03%
2023/08/15	4	316.63	1	317.50	317.50	3	6,849	0.04%
2023/08/14	1	313.02	0	0.00	314.50	1	6,979	0.01%
2023/08/11	1	326.50	8	328.25	325.50	-7	6,961	-0.10%
2023/08/10	4.2	332.26	6	332.92	327.00	-1.9	6,969	-0.03%
2023/08/09	4	356.25	2	349.50	345.00	2	6,893	0.03%
2023/08/08	3.1	356.43	3	354.83	351.00	0.1	6,853	0.00%
2023/08/07	3	349.50	7	349.79	356.00	-4	6,835	-0.06%
2023/08/04	14	347.96	12	347.54	343.00	2	6,781	0.03%
2023/08/02	12.6	360.86	16	367.28	348.00	-3.4	6,690	-0.05%
2023/08/01	23	384.28	16	383.03	386.50	7	6,568	0.11%
2023/07/31	28.1	385.50	25.9	390.68	381.50	2.2	6,503	0.03%
2023/07/28	20.1	371.31	20.7	372.04	379.50	-0.6	6,140	-0.01%
2023/07/27	11.4	338.71	12	337.04	345.00	-0.6	5,791	-0.01%
2023/07/26	3.1	314.10	3.2	312.03	314.00	-0.1	5,613	0.00%
2023/07/25	5.2	310.48	7	311.14	310.50	-1.8	5,615	-0.03%
2023/07/21	2	299.00	4	297.75	307.50	-2	5,689	-0.04%
2023/07/20	6	311.08	1	306.50	305.50	5	5,775	0.09%
2023/07/19	6.5	317.23	10	316.65	316.50	-3.5	5,780	-0.06%
2023/07/18	3	315.17	3	313.67	308.50	0	5,807	0.00%
2023/07/17	1.2	312.33	6	315.25	316.50	-4.8	5,838	-0.08%
2023/07/14	4	316.38	4	319.75	315.00	0	5,845	0.00%
2023/07/13	13	325.85	10	324.30	324.50	3	5,826	0.05%
2023/07/12	18	324.53	17	316.50	316.00	1	5,775	0.02%
2023/07/11	10	326.90	15	321.60	320.50	-5	5,785	-0.09%
2023/07/10	0	0.00	3.1	319.46	321.00	-3.1	5,805	-0.05%
2023/07/07	1.1	308.17	1	309.50	310.00	0.1	5,846	0.00%
2023/07/06	8	318.12	1	316.00	315.00	7	5,865	0.12%
2023/07/05	1	317.50	2	320.75	323.50	-1	5,874	-0.02%
2023/07/04	3	312.84	3	309.17	316.00	0	5,886	0.00%
2023/07/03	1	306.50	0	0.00	301.00	1	5,901	0.02%
2023/06/29	4	295.88	5	299.00	300.00	-1	6,035	-0.02%
2023/06/28	2	293.25	1	294.00	291.00	1	6,079	0.02%
2023/06/27	4	292.88	2	293.50	292.50	2	6,179	0.03%
2023/06/26	3	299.17	4	299.38	296.50	-1	6,191	-0.02%
2023/06/21	2	318.74	0	0.00	311.50	2	6,270	0.03%
2023/06/20	11	323.77	11	326.05	322.50	0	6,406	0.00%
2023/06/19	2	335.50	0	0.00	332.50	2	6,509	0.03%
2023/06/16	1	332.50	6	336.83	331.50	-5	6,804	-0.07%
2023/06/15	17	341.15	19	341.89	337.50	-2	7,098	-0.03%
2023/06/14	5	330.70	1	334.50	332.00	4	7,290	0.05%
2023/06/13	10	338.25	8.1	340.93	337.00	1.9	7,439	0.03%
2023/06/12	6.1	331.86	11	331.91	333.00	-4.9	7,583	-0.06%
2023/06/09	9	328.78	9	327.33	325.50	0	7,642	0.00%
2023/06/08	11	327.18	14	326.68	323.50	-3	7,780	-0.04%
2023/06/07	9	343.72	9	342.28	339.00	0	7,849	0.00%
2023/06/06	11	336.82	9	337.17	337.00	2	8,050	0.02%
2023/06/05	5.5	330.51	8	333.88	328.50	-2.5	8,003	-0.03%
2023/06/02	11	346.86	15	347.47	336.00	-4	8,006	-0.05%
2023/06/01	20	344.05	20	343.03	348.50	0	7,925	0.00%
2023/05/31	36	350.28	35.1	345.85	340.00	0.9	8,057	0.01%
2023/05/30	3.1	333.55	11	333.14	332.00	-7.9	7,784	-0.10%
2023/05/29	7	325.29	7	325.79	328.50	0	7,820	0.00%
2023/05/26	11	316.14	8	316.88	310.50	3	7,933	0.04%
2023/05/25	22	326.25	17	325.06	317.50	5	8,093	0.06%
2023/05/24	1	308.50	3	312.67	314.50	-2	8,079	-0.02%
2023/05/23	12	311.42	14	310.00	310.00	-2	8,320	-0.02%
2023/05/22	9	311.72	3	308.83	304.50	6	8,621	0.07%
2023/05/19	8	311.50	9	311.00	311.50	-1	8,783	-0.01%
2023/05/18	32	302.81	15	301.27	304.50	17	8,778	0.19%
2023/05/17	2	282.00	5	283.00	284.00	-3	8,712	-0.03%
2023/05/16	1	280.00	1	282.00	280.00	0	8,767	0.00%
2023/05/15	2	279.25	2	279.00	276.00	0	8,856	0.00%
2023/05/12	2	284.50	1	283.50	286.00	1	8,969	0.01%
2023/05/11	4	282.25	4	282.50	278.00	0	9,121	0.00%
2023/05/09	9	277.83	8	280.00	277.50	1	9,322	0.01%
2023/05/08	2	290.00	3	286.83	283.00	-1	9,412	-0.01%
2023/05/05	15	286.40	9	287.89	283.00	6	9,555	0.06%
2023/05/04	1	275.00	1	277.00	276.00	0	9,619	0.00%
2023/05/03	0	0.00	15	276.00	275.50	-15	9,693	-0.15%
2023/05/02	2	284.75	1	278.00	283.50	1	9,732	0.01%
2023/04/28	3	280.00	5	277.40	279.50	-2	9,742	-0.02%
2023/04/27	2	273.00	1	275.00	273.50	1	9,691	0.01%
2023/04/26	5	271.00	8	269.00	271.50	-3	9,643	-0.03%
2023/04/25	3	275.67	8	282.36	272.00	-5	9,564	-0.05%
2023/04/24	6	289.00	8.2	292.60	290.50	-2.2	9,456	-0.02%
2023/04/21	3	300.50	2	291.50	291.00	1	9,423	0.01%
2023/04/20	5	302.40	4	302.75	301.00	1	9,374	0.01%
2023/04/19	5	305.90	4	303.25	303.50	1	9,346	0.01%
2023/04/18	1	315.00	0	0.00	311.50	1	9,321	0.01%
2023/04/17	1	315.00	3	314.33	315.00	-2	9,266	-0.02%
2023/04/14	7	314.00	10	310.90	313.00	-3	9,239	-0.03%
2023/04/13	6	317.50	4	315.88	311.00	2	9,183	0.02%
2023/04/12	7	325.71	10	325.10	325.50	-3	9,112	-0.03%
2023/04/11	3	323.17	4	326.88	320.00	-1	9,043	-0.01%
2023/04/10	11	326.09	10	330.90	326.00	1	9,013	0.01%
2023/04/07	13	328.35	15	327.03	324.50	-2	8,947	-0.02%
2023/04/06	5	319.10	6	321.17	323.00	-1	8,877	-0.01%
2023/03/31	11	322.09	4	323.13	324.00	7	8,813	0.08%
2023/03/30	9	313.11	4	315.75	310.50	5	8,695	0.06%
2023/03/29	5.1	312.82	10	306.85	306.00	-5	8,645	-0.06%
2023/03/28	12.1	322.87	13	327.31	315.00	-0.9	8,601	-0.01%
2023/03/27	3	325.82	12.2	319.31	316.50	-9.1	8,485	-0.11%
2023/03/24	17	335.65	17	333.91	325.50	0	8,469	0.00%
2023/03/23	10	331.50	11	330.64	334.50	-1	8,363	-0.01%
2023/03/22	21	328.19	16	328.66	323.50	5	8,242	0.06%
2023/03/21	37.1	327.86	36	324.92	325.00	1.1	8,118	0.01%
2023/03/20	39	317.64	39	315.41	324.50	0	7,812	0.00%
2023/03/17	24	303.77	25	305.74	303.50	-1	7,499	-0.01%
2023/03/16	10	295.60	6.1	296.18	296.00	3.9	7,232	0.05%
2023/03/15	8.2	300.65	8	300.25	295.00	0.2	7,106	0.00%
2023/03/14	4	293.88	6	295.00	289.00	-2	6,909	-0.03%
2023/03/13	6	286.92	6	292.00	297.00	0	6,875	0.00%
2023/03/10	15	293.93	13	293.50	291.50	2	6,741	0.03%
2023/03/09	18	298.28	23	296.67	295.00	-5	6,660	-0.08%
2023/03/08	0	0.00	0.3	283.01	283.50	-0.3	6,405	0.00%
2023/03/07	2	285.00	5	284.60	281.50	-3	6,414	-0.05%
2023/03/06	2	283.00	7	282.71	280.50	-5	6,421	-0.08%
2023/03/03	19	290.84	14	282.61	283.00	5	6,468	0.08%
2023/03/02	20	291.98	11	288.23	287.00	9	6,412	0.14%
2023/03/01	14	290.36	14	291.32	290.00	0	6,335	0.00%
2023/02/24	24	288.90	24	289.31	283.00	0	6,277	0.00%
2023/02/23	15	281.63	17	283.71	289.50	-2	6,234	-0.03%
2023/02/22	5	268.00	3	266.83	266.50	2	6,186	0.03%
2023/02/21	16	285.38	18	284.17	281.50	-2	6,136	-0.03%
2023/02/20	27	273.09	26	271.77	280.00	1	6,047	0.02%
2023/02/17	15	255.37	26	257.90	260.00	-11	5,796	-0.19%
2023/02/16	19	245.68	10	247.40	252.00	9	5,679	0.16%
2023/02/15	6	237.75	9	238.39	235.50	-3	5,670	-0.05%
2023/02/14	5	247.70	0	0.00	246.00	5	5,652	0.09%
2023/02/13	13	249.62	7	247.64	244.00	6	5,834	0.10%
2023/02/10	9	252.67	19.2	249.38	247.00	-10.2	5,986	-0.17%
2023/02/09	17.5	265.17	10	265.65	262.00	7.5	5,936	0.13%
2023/02/08	8	261.00	7	258.36	268.00	1	5,802	0.02%
2023/02/07	6	245.42	9	246.89	244.00	-3	5,686	-0.05%
2023/02/06	7	245.64	8	245.13	245.50	-1	5,694	-0.02%
2023/02/03	20	243.43	24	245.38	247.50	-4	5,663	-0.07%
2023/02/02	13	229.04	13	228.04	233.50	0	5,633	0.00%
2023/02/01	15	217.53	5	218.40	219.00	10	5,538	0.18%
2023/01/31	0	0.00	9	204.83	210.00	-9	5,479	-0.16%
2023/01/30	3.1	201.39	3	197.50	201.50	0.1	5,428	0.00%
2023/01/17	2	188.50	1	189.50	187.50	1	5,478	0.02%
2023/01/16	1	188.50	0	0.00	188.50	1	5,568	0.02%
2023/01/12	3	187.67	3	187.00	186.00	0	5,579	0.00%
2023/01/11	1	189.50	1	186.00	190.00	0	5,572	0.00%
2023/01/09	3	186.33	5	187.50	186.50	-2	5,541	-0.04%
2023/01/06	1	178.50	7	177.86	182.00	-6	5,521	-0.11%
2023/01/05	1	176.00	1	176.50	175.00	0	5,521	0.00%
2023/01/04	1	176.00	1	173.50	176.00	0	5,547	0.00%
2023/01/03	7	172.71	0	0.00	174.00	7	5,563	0.13%
2022/12/28	2	168.00	2	166.50	166.50	0	5,593	0.00%
2022/12/27	0	0.00	1	172.00	172.50	-1	5,615	-0.02%
2022/12/26	1	166.50	2	168.50	170.50	-1	5,650	-0.02%
2022/12/23	1	170.50	0	0.00	170.00	1	5,678	0.02%
2022/12/22	1	172.00	4	172.75	170.00	-3	5,695	-0.05%
2022/12/21	2	173.50	0	0.00	172.00	2	5,733	0.03%
2022/12/20	5	178.20	9	174.00	172.00	-4	5,756	-0.07%
2022/12/19	0	0.00	3	178.50	181.50	-3	5,757	-0.05%
2022/12/16	5	180.30	7	180.36	181.00	-2	5,766	-0.03%
2022/12/15	4	188.25	2	186.00	186.00	2	5,749	0.03%
2022/12/14	4	187.38	4	188.25	190.50	0	5,737	0.00%
2022/12/13	2	186.75	1	187.00	184.50	1	5,696	0.02%
2022/12/12	22	186.07	19	184.00	186.00	3	5,677	0.05%
2022/12/09	2	188.50	2	186.50	186.50	0	5,677	0.00%
2022/12/08	1	191.50	1	189.00	187.00	0	5,682	0.00%
2022/12/07	4	192.38	6	189.17	187.50	-2	5,668	-0.04%
2022/12/06	8	202.31	3	197.83	195.50	5	5,611	0.09%
2022/12/05	6	213.00	6	211.92	207.00	0	5,568	0.00%
2022/12/02	5	207.60	4	209.00	209.00	1	5,496	0.02%
2022/12/01	12	205.67	12	206.67	206.50	0	5,505	0.00%
2022/11/30	1	201.00	0	0.00	198.00	1	5,487	0.02%
2022/11/29	7	200.07	5	197.50	199.00	2	5,520	0.04%
2022/11/28	7	203.64	7	203.07	202.00	0	5,519	0.00%
2022/11/25	16	208.81	7	210.50	207.50	9	5,661	0.16%
2022/11/24	14	210.00	14	211.00	213.50	0	5,546	0.00%
2022/11/23	3	200.33	6	199.67	199.00	-3	5,324	-0.06%
2022/11/22	36	201.69	35.6	203.01	197.00	0.4	5,282	0.01%
2022/11/21	63	208.03	71	207.49	207.00	-8	5,187	-0.15%
2022/11/18	61	196.25	61	193.41	203.00	0	5,054	0.00%
2022/11/17	14	191.00	16	191.13	191.00	-2	4,838	-0.04%
2022/11/16	42	187.74	44	186.26	192.50	-2	4,733	-0.04%
2022/11/15	10	175.85	5	176.50	180.50	5	4,545	0.11%
2022/11/14	8	179.94	6.1	179.93	179.50	1.9	4,463	0.04%
2022/11/11	14	178.57	18	178.36	175.50	-4	4,397	-0.09%
2022/11/10	15.6	172.44	9	172.00	171.00	6.6	4,261	0.15%
2022/11/09	2	173.50	3	180.33	177.00	-1	4,222	-0.02%
2022/11/08	23	178.04	24	174.50	169.00	-1	4,037	-0.02%
2022/11/07	6	161.08	3	162.17	164.50	3	3,854	0.08%
2022/11/04	4	158.88	3	159.83	158.00	1	3,799	0.03%
2022/11/03	0	0.00	2	155.00	159.00	-2	3,761	-0.05%
2022/11/02	4	153.63	4	154.75	155.50	0	3,700	0.00%
2022/11/01	5	151.40	0	0.00	153.00	5	3,633	0.14%
2022/10/31	3	147.67	8	148.50	151.00	-5	3,568	-0.14%
2022/10/28	15	141.67	12	144.42	139.00	3	3,427	0.09%
2022/10/27	2	140.25	5	143.80	147.00	-3	3,392	-0.09%
2022/10/25	10	143.10	8	142.75	140.00	2	3,459	0.06%
2022/10/24	3	154.00	3	153.67	150.50	0	3,371	0.00%
2022/10/21	3	150.67	3	148.00	146.00	0	3,305	0.00%
2022/10/20	1	153.00	0	0.00	153.00	1	3,310	0.03%
2022/10/19	2	152.00	3	151.83	148.50	-1	3,323	-0.03%
2022/10/18	2	152.00	0	0.00	152.50	2	3,327	0.06%
2022/10/14	1	148.00	1	148.50	147.50	0	3,471	0.00%
2022/10/06	4	163.50	4	162.00	161.00	0	3,655	0.00%
2022/10/05	0	0.00	1	161.00	158.50	-1	3,665	-0.03%
2022/10/04	3	158.50	3	158.33	158.50	0	3,686	0.00%
2022/10/03	1	152.50	0	0.00	153.00	1	3,673	0.03%
2022/09/30	0	0.00	0	153.00	153.00	0	3,686	0.00%
2022/09/29	0	0.00	1	147.00	147.00	-1	3,690	-0.03%
2022/09/28	0	0.00	3	147.50	146.00	-3	3,721	-0.08%
2022/09/27	1	150.00	1	155.00	155.00	0	3,758	0.00%
2022/09/26	1	154.00	0	0.00	149.00	1	3,792	0.03%
2022/09/20	0	0.00	1	169.00	169.00	-1	3,926	-0.03%
2022/09/16	1	177.50	0	0.00	170.50	1	3,991	0.03%
2022/09/15	0	0.00	1	175.50	175.50	-1	4,028	-0.02%
2022/09/13	1.1	177.27	1	176.00	176.50	0.1	4,056	0.00%
2022/09/07	4	169.50	7	172.14	171.00	-3	4,104	-0.07%
2022/09/05	4	197.13	1	190.00	190.00	3	4,054	0.07%
2022/09/02	2	207.75	1	206.00	201.00	1	4,027	0.02%
2022/09/01	9	210.00	6	211.08	205.50	3	3,975	0.08%
2022/08/31	1	196.00	0	0.00	204.00	1	3,791	0.03%
2022/08/30	1	197.00	0	0.00	196.50	1	3,878	0.03%
2022/08/26	3	213.33	2	209.00	205.00	1	3,956	0.03%
2022/08/25	3	209.33	5	209.50	208.00	-2	4,060	-0.05%
2022/08/23	1	200.50	0	0.00	200.50	1	4,129	0.02%
2022/08/22	1	203.00	1	202.00	200.00	0	4,201	0.00%
2022/08/19	0	0.00	5	209.00	206.00	-5	4,237	-0.12%
2022/08/18	1	205.00	3	204.67	209.00	-2	4,252	-0.05%
2022/08/17	1	206.50	2	206.50	206.50	-1	4,228	-0.02%
2022/08/16	2	205.75	2	205.75	205.00	0	4,264	0.00%
2022/08/15	10	207.30	7	206.93	210.00	3	4,273	0.07%
2022/08/12	7	199.71	3	200.33	200.00	4	4,316	0.09%
2022/08/11	0	0.00	1	189.50	190.00	-1	4,317	-0.02%
2022/08/10	2	184.75	2	185.00	183.00	0	4,331	0.00%
2022/08/08	2	188.75	3	189.83	189.50	-1	4,566	-0.02%
2022/08/05	0	0.00	1	195.00	193.00	-1	4,787	-0.02%
2022/08/04	4	186.38	2	187.00	191.50	2	4,911	0.04%
2022/08/03	1	191.50	7	189.14	189.00	-6	4,892	-0.12%
2022/08/02	4	193.00	8	192.94	190.50	-4	4,873	-0.08%
2022/08/01	8	206.00	3	207.67	204.00	5	4,837	0.10%
2022/07/29	1	201.00	1	202.00	201.00	0	4,791	0.00%
2022/07/28	9	203.39	6	200.50	198.00	3	4,824	0.06%
2022/07/27	0	0.00	9	198.83	202.00	-9	4,829	-0.19%
2022/07/26	1	205.50	10	199.50	199.50	-9	4,878	-0.18%
2022/07/25	0	0.00	1	209.00	210.50	-1	4,856	-0.02%
2022/07/22	10	217.90	11.1	219.59	213.00	-1.1	4,860	-0.02%
2022/07/21	11	219.68	9	216.72	219.00	2	4,805	0.04%
2022/07/20	17	213.12	6	213.42	212.50	11	4,748	0.23%
2022/07/19	6	203.58	6.1	203.71	203.00	-0.1	4,654	0.00%
2022/07/18	7	206.86	9	210.72	207.50	-2	4,662	-0.04%
2022/07/15	2	203.50	2	204.75	206.00	0	4,587	0.00%
2022/07/14	8	200.00	2	197.25	201.50	6	4,559	0.13%
2022/07/13	3	196.83	2	197.25	194.50	1	4,542	0.02%
2022/07/12	1	189.00	1	196.00	191.00	0	4,551	0.00%
2022/07/11	1	204.00	2	198.00	200.50	-1	4,544	-0.02%
2022/07/08	1.1	202.86	5	204.60	202.50	-3.9	4,523	-0.09%
2022/07/07	4	199.00	1.1	198.57	199.00	3	4,484	0.07%
2022/07/06	1.1	192.18	0	0.00	190.50	1.1	4,453	0.02%
2022/07/05	1	197.00	1	199.00	198.00	0	4,428	0.00%
2022/07/04	2	197.50	1	198.50	198.00	1	4,358	0.02%
2022/07/01	14	197.43	12	198.21	192.50	2	4,302	0.05%
2022/06/30	1	219.50	2	210.75	209.00	-1	4,206	-0.02%
2022/06/29	0	0.00	1	224.50	227.00	-1	4,161	-0.02%
2022/06/28	6	226.50	0	0.00	227.00	6	4,153	0.14%
2022/06/27	2	229.25	4	229.50	232.50	-2	4,141	-0.05%
2022/06/24	4	223.75	0	0.00	221.00	4	4,098	0.10%
2022/06/22	2	224.75	2	217.75	216.50	0	4,037	0.00%
2022/06/20	6	243.50	3	238.00	235.00	3	4,000	0.07%
2022/06/16	3	269.67	7	265.14	257.00	-4	3,957	-0.10%
2022/06/15	4	273.75	18	270.47	269.50	-14	3,963	-0.35%
2022/06/14	8	269.63	6	270.83	271.50	2	3,996	0.05%
2022/06/13	3	279.83	1.2	275.03	274.00	1.8	4,007	0.04%
2022/06/10	2	298.25	5.1	297.54	296.50	-3.1	4,041	-0.08%
2022/06/09	5	302.40	0	0.00	302.00	5	4,034	0.12%
2022/06/08	5.1	311.85	4.1	308.69	307.00	1	4,028	0.02%
2022/06/07	12.2	301.07	10.1	301.83	302.00	2.1	3,963	0.05%
2022/06/06	11.2	301.86	6	298.58	297.50	5.2	3,947	0.13%
2022/06/02	14	309.43	10.6	309.44	303.50	3.4	3,947	0.09%
2022/06/01	1	303.50	5	310.70	321.50	-4	3,855	-0.10%
2022/05/31	3.1	290.62	1	292.48	292.50	2	3,784	0.05%
2022/05/30	9.6	290.33	18	289.58	291.50	-8.4	3,790	-0.22%
2022/05/27	4	277.38	3	278.83	278.50	1	3,785	0.03%
2022/05/26	4	275.13	3	270.67	270.00	1	3,826	0.03%
2022/05/25	10	269.90	5	267.50	273.00	5	3,845	0.13%
2022/05/24	17	277.74	16	276.03	264.50	1	3,919	0.03%
2022/05/23	15.1	281.63	21	281.67	277.50	-6	3,885	-0.15%
2022/05/20	19	279.95	18	280.33	278.50	1	3,894	0.03%
2022/05/19	9	274.72	10	271.00	276.00	-1	3,797	-0.03%
2022/05/18	4	275.75	1	277.50	270.00	3	3,717	0.08%
2022/05/17	4	271.63	4	271.13	274.50	0	3,696	0.00%
2022/05/16	14	275.79	12	269.83	265.50	2	3,666	0.05%
2022/05/13	28	283.09	20	281.70	284.00	8	3,560	0.22%
2022/05/12	6	275.42	5	279.80	283.00	1	3,363	0.03%
2022/05/11	3	257.50	6	254.08	257.50	-3	3,242	-0.09%
2022/05/10	2	242.00	2	240.75	250.00	0	3,270	0.00%
2022/05/09	1	244.50	9	236.50	241.00	-8	3,308	-0.24%
2022/05/06	5	246.40	2	246.25	244.00	3	3,311	0.09%
2022/05/05	5	265.00	4	262.50	261.00	1	3,316	0.03%
2022/05/04	14	260.18	4	263.13	256.00	10	3,295	0.30%
2022/05/03	2	263.75	10	263.00	264.50	-8	3,295	-0.24%
2022/04/29	0	0.00	2	253.75	251.00	-2	3,295	-0.06%
2022/04/28	2	246.00	2	248.50	247.00	0	3,425	0.00%
2022/04/27	2	232.00	2	240.50	242.00	0	3,497	0.00%
2022/04/26	0	0.00	3	248.00	247.50	-3	3,488	-0.09%
2022/04/25	2	253.00	10.1	253.21	251.50	-8.1	3,576	-0.23%
2022/04/22	1	270.00	0	0.00	268.00	1	3,585	0.03%
2022/04/20	0	0.00	4	273.25	277.50	-4	3,613	-0.11%
2022/04/19	0	272.00	1	278.00	270.50	-1	3,630	-0.03%
2022/04/18	1	274.00	5	269.90	274.50	-4	3,637	-0.11%
2022/04/15	4	269.09	3	265.00	265.00	1	3,629	0.03%
2022/04/14	2	283.00	0	0.00	281.50	2	3,629	0.06%
2022/04/13	0.1	290.00	0	0.00	289.00	0.1	3,683	0.00%
2022/04/12	2	288.00	2	286.75	285.00	0	3,685	0.00%
2022/04/11	5	295.60	6	286.92	285.50	-1	3,670	-0.03%
2022/04/08	2	312.00	2	307.50	307.50	0	3,647	0.00%
2022/04/07	2	309.50	2	306.00	306.00	0	3,643	0.00%
2022/04/01	1	306.50	2	318.25	321.00	-1	3,713	-0.03%
2022/03/31	1	316.00	2	316.25	315.00	-1	3,702	-0.03%
2022/03/30	0	0.00	2	326.75	322.50	-2	3,728	-0.05%
2022/03/29	2	318.75	2	319.00	319.50	0	3,778	0.00%
2022/03/28	3	318.00	3	318.83	319.50	0	3,812	0.00%
2022/03/25	2	336.25	5	338.40	330.00	-3	3,875	-0.08%
2022/03/24	0	0.00	2	332.75	335.00	-2	3,889	-0.05%
2022/03/23	9	339.33	6	346.00	335.00	3	3,921	0.08%
2022/03/22	2	339.25	2	337.00	335.50	0	3,911	0.00%
2022/03/21	2	333.25	1	337.00	334.00	1	3,934	0.03%
2022/03/18	3	327.17	2	329.25	331.50	1	3,965	0.03%
2022/03/17	16	332.59	14	334.36	335.00	2	3,950	0.05%
2022/03/16	8	314.31	15	315.57	315.00	-7	3,908	-0.18%
2022/03/15	12	310.21	9.1	310.01	304.00	2.9	3,868	0.07%
2022/03/11	1	340.50	0	0.00	337.00	1	3,851	0.03%
2022/03/10	1	348.00	2	346.75	348.00	-1	3,898	-0.03%
2022/03/09	2	340.25	0.1	344.50	335.00	1.9	3,975	0.05%
2022/03/08	0	0.00	0.3	339.83	338.00	-0.3	3,974	-0.01%
2022/03/07	7	349.86	4	349.63	345.50	3	3,956	0.08%
2022/03/04	3	369.17	4	371.50	372.50	-1	3,946	-0.03%
2022/03/03	2	378.25	2	379.25	374.50	0	4,001	0.00%
2022/03/02	17.1	378.56	6	375.92	377.00	11.1	4,005	0.28%
2022/03/01	8.1	386.29	10.2	383.67	392.00	-2.1	4,088	-0.05%
2022/02/25	9.2	361.85	15	360.60	362.00	-5.8	4,024	-0.14%
2022/02/24	15	359.93	6.1	353.71	343.50	9	4,005	0.22%
2022/02/23	2	380.25	2	382.50	377.00	0	3,949	0.00%
2022/02/22	7	382.21	2	383.00	376.00	5	3,991	0.13%
2022/02/21	3	393.17	3	396.67	397.00	0	3,977	0.00%
2022/02/18	1	387.00	1	389.50	392.00	0	4,015	0.00%
2022/02/17	6.1	399.09	4	392.00	390.00	2.1	4,078	0.05%
2022/02/16	2	405.75	10	406.80	401.50	-8	4,137	-0.19%
2022/02/15	6	394.58	7	393.79	395.00	-1	4,200	-0.02%
2022/02/14	4	378.25	3.1	377.19	377.50	0.9	4,226	0.02%
2022/02/11	3	390.00	3	392.33	391.00	0	4,311	0.00%
2022/02/10	7	401.36	1	412.00	396.50	6	4,501	0.13%
2022/02/09	10	411.30	16	415.34	410.00	-6	4,517	-0.13%
2022/02/08	17	403.74	5	399.10	400.50	12	4,537	0.26%
2022/02/07	1	390.00	0	0.00	394.00	1	4,614	0.02%
2022/01/26	1.1	395.64	0	0.00	395.00	1.1	4,811	0.02%
2022/01/25	4.1	401.44	1	405.50	396.00	3.1	4,972	0.06%
2022/01/24	4	405.75	10	407.45	410.00	-6	5,086	-0.12%
2022/01/21	15.3	423.18	5	420.60	405.00	10.3	5,152	0.20%
2022/01/20	8	443.69	8	443.75	445.00	0	5,258	0.00%
2022/01/19	2	431.75	3	427.83	428.00	-1	5,345	-0.02%
2022/01/18	7.1	430.75	4	431.00	435.50	3.1	5,508	0.06%
2022/01/17	2	412.25	2	418.00	414.50	0	5,637	0.00%
2022/01/14	6	411.58	6	410.50	411.50	0	5,954	0.00%
2022/01/13	0	0.00	1	424.50	422.00	-1	6,140	-0.02%
2022/01/12	5	424.40	4	426.75	433.00	1	6,196	0.02%
2022/01/11	0.1	428.00	0	0.00	430.00	0.1	6,247	0.00%
2022/01/10	4.2	444.73	4	439.63	445.00	0.2	6,396	0.00%
2022/01/07	3	438.17	1	438.50	436.00	2	6,406	0.03%
2022/01/06	6.3	459.79	3	456.17	455.00	3.3	6,392	0.05%
2022/01/05	3.2	478.64	3	483.33	476.00	0.2	6,362	0.00%
2022/01/04	2	486.25	2	486.25	481.50	0	6,387	0.00%
2022/01/03	5.3	485.68	2	490.25	483.00	3.3	6,446	0.05%
2021/12/30	1	500.00	2	498.00	499.00	-1	6,486	-0.02%
2021/12/29	6	503.67	4	502.00	501.00	2	6,522	0.03%
2021/12/28	0.1	509.00	3	512.00	502.00	-2.9	6,586	-0.04%
2021/12/27	0.1	499.25	0	0.00	500.00	0.1	6,527	0.00%
2021/12/24	1	503.00	1	493.50	496.00	0	6,566	0.00%
2021/12/23	3.1	498.68	2	501.00	499.00	1.1	6,585	0.02%
2021/12/22	4	500.00	2	490.50	487.00	2	6,636	0.03%
2021/12/21	3	494.50	3	489.83	490.50	0	6,667	0.00%
2021/12/20	3.1	472.65	4	474.88	471.00	-0.9	6,630	-0.01%
2021/12/17	3.2	483.18	3	482.00	480.50	0.2	6,627	0.00%
2021/12/15	5.1	492.92	5	489.80	493.00	0.1	6,624	0.00%
2021/12/14	1	480.00	2	487.25	481.00	-1	6,610	-0.02%
2021/12/13	1	504.00	1	503.00	503.00	0	6,625	0.00%
2021/12/10	4	509.25	4	509.00	513.00	0	6,655	0.00%
2021/12/09	2	508.00	0	0.00	510.00	2	6,733	0.03%
2021/12/08	2	518.00	3	520.00	514.00	-1	6,765	-0.01%
2021/12/07	3	528.67	3	512.00	513.00	0	6,754	0.00%
2021/12/06	10	537.00	7	533.71	530.00	3	6,728	0.04%
2021/12/03	5	527.00	8	530.63	546.00	-3	6,669	-0.04%
2021/12/02	3	516.00	1	513.00	511.00	2	6,555	0.03%
2021/12/01	0	0.00	0.1	511.86	520.00	-0.1	6,539	0.00%
2021/11/30	6	516.50	8.2	513.75	507.00	-2.2	6,554	-0.03%
2021/11/29	11	502.67	6.1	498.23	511.00	4.9	6,550	0.08%
2021/11/26	1	505.00	2	492.00	492.00	-1	6,532	-0.02%
2021/11/25	20.4	493.62	29	491.19	500.00	-8.7	6,510	-0.13%
2021/11/24	8	514.88	2	512.00	512.00	6	6,396	0.09%
2021/11/23	7	521.42	4	518.50	515.00	3	6,404	0.05%
2021/11/22	3	515.00	2	512.00	512.00	1	6,408	0.02%
2021/11/19	4	527.25	1	531.93	520.00	3	6,369	0.05%
2021/11/18	1	538.00	2	539.00	537.00	-1	6,323	-0.02%
2021/11/17	9	536.44	6	534.17	532.00	3	6,279	0.05%
2021/11/16	4	545.50	5	545.00	539.00	-1	6,234	-0.02%
2021/11/15	15	563.13	15	556.60	553.00	0	6,192	0.00%
2021/11/12	13	556.08	15.2	556.84	550.00	-2.2	6,132	-0.04%
2021/11/11	11	550.55	9	546.33	538.00	2	6,053	0.03%
2021/11/10	6.1	540.84	6	530.67	535.00	0.1	5,973	0.00%
2021/11/09	5	531.40	9.2	539.46	547.00	-4.2	5,878	-0.07%
2021/11/08	6	522.50	8	514.75	513.00	-2	5,742	-0.03%
2021/11/05	9.2	517.42	1	518.00	510.00	8.2	5,728	0.14%
2021/11/04	6	544.33	12	531.33	516.00	-6	5,737	-0.10%
2021/11/03	9.1	528.21	5	540.38	540.00	4.1	5,727	0.07%
2021/11/02	22	587.22	6	589.83	575.00	16	5,537	0.29%
2021/11/01	11	574.27	24	578.33	591.00	-13	5,400	-0.24%
2021/10/29	10.1	542.24	10	538.10	538.00	0.1	5,328	0.00%
2021/10/28	34.2	543.60	23	546.39	544.00	11.2	5,205	0.22%
2021/10/27	10	521.70	18	513.33	532.00	-8	4,986	-0.16%
2021/10/26	22	506.38	16	501.37	484.50	6	4,843	0.12%
2021/10/25	19	501.24	13	502.04	504.00	6	4,700	0.13%
2021/10/22	14	463.86	16	466.22	485.00	-2	4,543	-0.04%
2021/10/21	4	441.00	26.1	433.56	445.50	-22.1	4,271	-0.52%
2021/10/20	10	399.10	3	401.00	405.00	7	4,118	0.17%
2021/10/19	10	388.60	4	390.38	391.50	6	4,153	0.14%
2021/10/18	14	391.54	1	392.00	377.50	13	4,151	0.31%
2021/10/05	1.5	716.67	0	0.00	736.00	1.5	4,111	0.04%
2021/10/04	0	0.00	1	765.00	707.00	-1	4,085	-0.02%
2021/10/01	1	750.00	2	737.00	745.00	-1	4,049	-0.02%
2021/09/30	6	755.83	7	750.57	766.00	-1	4,011	-0.02%
2021/09/29	5	763.60	5	771.20	733.00	0	3,958	0.00%
2021/09/28	8	799.00	6	792.02	804.00	2	3,923	0.05%
2021/09/27	1	805.00	3.8	790.11	791.00	-2.8	3,890	-0.07%
2021/09/24	1	770.00	6	771.34	754.00	-5	3,817	-0.13%
2021/09/23	9	766.33	6.3	771.41	761.00	2.7	3,792	0.07%
2021/09/22	6	743.66	8	741.88	737.00	-2	3,759	-0.05%
2021/09/17	18	739.67	19	729.84	758.00	-1	3,732	-0.03%
2021/09/16	4	706.50	4	713.50	718.00	0	3,622	0.00%
2021/09/15	1	689.00	2	689.50	692.00	-1	3,558	-0.03%
2021/09/14	1	678.00	1.4	683.27	679.00	-0.4	3,558	-0.01%
2021/09/13	1	676.00	1	675.00	672.00	0	3,550	0.00%
2021/09/10	7	693.00	6	690.50	686.00	1	3,551	0.03%
2021/09/09	1	673.00	2	675.00	680.00	-1	3,528	-0.03%
2021/09/08	5	675.20	5	667.23	671.00	0	3,512	0.00%
2021/09/07	5	676.39	5	665.80	663.00	0	3,469	0.00%
2021/09/06	4	668.50	8	670.51	687.00	-4	3,473	-0.12%
2021/09/03	3	638.67	4.1	633.28	676.00	-1.1	3,424	-0.03%
2021/09/02	3.1	626.89	6	624.33	615.00	-3	3,410	-0.09%
2021/09/01	8	629.72	6	630.17	632.00	2	3,427	0.06%
2021/08/31	4	611.50	2	613.00	612.00	2	3,422	0.06%
2021/08/30	3	612.03	2	612.00	604.00	1	3,431	0.03%
2021/08/27	6	613.52	6	616.17	610.00	0	3,449	0.00%
2021/08/26	10	628.51	7	631.71	620.00	3	3,461	0.09%
2021/08/25	6	608.67	6	609.17	624.00	0	3,425	0.00%
2021/08/24	10.2	610.17	6	607.17	606.00	4.2	3,396	0.12%
2021/08/23	4.1	611.00	6	612.00	617.00	-1.9	3,386	-0.06%
2021/08/20	4.1	588.10	3	595.33	586.00	1.1	3,370	0.03%
2021/08/19	5.2	604.65	5	607.60	581.00	0.2	3,359	0.00%
2021/08/18	1.1	601.43	2	585.50	632.00	-1	3,387	-0.03%
2021/08/17	3	605.00	2	603.00	585.00	1	3,426	0.03%
2021/08/16	2.1	601.60	3	608.33	608.00	-0.9	3,472	-0.03%
2021/08/13	5	653.20	5	639.60	634.00	0	3,523	0.00%
2021/08/12	0.1	670.00	0	0.00	664.00	0.1	3,550	0.00%
2021/08/11	2.1	683.93	1	676.00	653.00	1.1	3,633	0.03%
2021/08/10	4.1	715.05	3	707.00	700.00	1.1	3,653	0.03%
2021/08/09	3	733.67	3	740.00	719.00	0	3,692	0.00%
2021/08/06	3	749.33	2	748.50	740.00	1	3,707	0.03%
2021/08/05	4.2	736.75	3	751.00	756.00	1.2	3,775	0.03%
2021/08/04	10.2	771.13	8	769.51	743.00	2.2	3,898	0.06%
2021/08/03	5.3	787.71	6	788.83	794.00	-0.7	3,848	-0.02%
2021/08/02	9	772.33	12.1	772.00	778.00	-3.1	3,836	-0.08%
2021/07/30	4	745.75	11	739.91	730.00	-7	3,795	-0.18%
2021/07/29	5.1	692.57	3	696.67	715.00	2.1	3,754	0.05%
2021/07/28	8.2	672.15	7	651.86	650.00	1.2	3,760	0.03%
2021/07/27	3	720.67	4	735.75	709.00	-1	3,771	-0.03%
2021/07/26	2	721.50	2	732.00	715.00	0	3,744	0.00%
2021/07/23	2.1	723.81	2	721.50	713.00	0.1	3,842	0.00%
2021/07/22	7	732.14	6	726.83	723.00	1	3,839	0.03%
2021/07/21	7	730.13	13	729.69	716.00	-6	3,835	-0.16%
2021/07/20	10.5	739.80	5	715.40	708.00	5.5	3,804	0.14%
2021/07/19	9	770.56	9	772.67	773.00	0	3,759	0.00%
2021/07/16	12	763.50	11	768.85	754.00	1	3,760	0.03%
2021/07/15	13.1	750.87	10.1	753.90	768.00	3	3,722	0.08%
2021/07/14	11.1	724.74	12	724.67	740.00	-1	3,656	-0.03%
2021/07/13	5	729.80	9	732.11	739.00	-4	3,640	-0.11%
2021/07/12	4	632.23	2	645.00	672.00	2	3,544	0.06%
2021/07/09	1	614.00	1	611.00	611.00	0	3,524	0.00%
2021/07/08	1	641.00	1	630.00	630.00	0	3,561	0.00%
2021/07/06	2	648.00	0	0.00	640.00	2	3,691	0.05%
2021/07/05	4	658.25	3.1	661.08	660.00	1	3,765	0.03%
2021/07/02	0	0.00	1	632.00	632.00	-1	3,784	-0.03%
2021/07/01	3	627.00	2	628.00	616.00	1	3,814	0.03%
2021/06/30	4.1	632.42	4	629.25	634.00	0.1	3,902	0.00%
2021/06/29	2	634.00	4.3	641.84	624.00	-2.3	3,955	-0.06%
2021/06/28	5.3	621.77	4	621.75	639.00	1.3	4,023	0.03%
2021/06/25	2.1	624.40	0	0.00	620.00	2.1	4,110	0.05%
2021/06/24	4	632.25	5	635.20	632.00	-1	4,301	-0.02%
2021/06/23	2	642.50	1	648.00	639.00	1	4,489	0.02%
2021/06/22	0.1	647.00	0	0.00	621.00	0.1	4,534	0.00%
2021/06/21	3.3	660.33	3	657.00	651.00	0.3	4,574	0.01%
2021/06/18	0	0.00	4	682.25	671.00	-4	4,639	-0.09%
2021/06/17	0	673.00	1	664.00	675.00	-1	4,711	-0.02%
2021/06/16	3	679.33	1	682.00	668.00	2	4,814	0.04%
2021/06/15	4	683.50	8	685.00	694.00	-4	4,953	-0.08%
2021/06/11	1	680.00	1.1	672.10	658.00	-0.1	5,107	0.00%
2021/06/10	4.1	669.40	2	661.00	663.00	2.1	5,129	0.04%
2021/06/09	9.3	656.24	10	663.70	650.00	-0.7	5,196	-0.01%
2021/06/08	6	676.33	3	676.67	670.00	3	5,289	0.06%
2021/06/07	6.1	684.79	6	690.50	695.00	0.1	5,344	0.00%
2021/06/04	4.1	696.59	3	693.33	691.00	1.1	5,394	0.02%
2021/06/03	0.2	701.50	3	712.67	720.00	-2.8	5,445	-0.05%
2021/06/02	5.2	701.00	1	692.00	693.00	4.2	5,515	0.08%
2021/06/01	3	725.67	2	725.50	713.00	1	5,559	0.02%
2021/05/31	5.1	724.78	7	715.00	716.00	-1.9	5,591	-0.03%
2021/05/28	6	704.50	5	703.00	695.00	1	5,615	0.02%
2021/05/27	10	689.40	9	692.33	698.00	1	5,669	0.02%
2021/05/26	4	692.25	3	708.33	696.00	1	5,707	0.02%
2021/05/25	4	687.00	5	684.40	690.00	-1	5,688	-0.02%
2021/05/24	3	616.00	2	629.50	634.00	1	5,642	0.02%
2021/05/21	5	611.00	4	607.50	603.00	1	5,628	0.02%
2021/05/20	3	574.33	4	574.50	588.00	-1	5,626	-0.02%
2021/05/19	5	582.80	1	567.00	575.00	4	5,660	0.07%
2021/05/17	5	546.60	5	547.60	518.00	0	5,778	0.00%
2021/05/14	4	599.25	3	608.00	573.00	1	5,769	0.02%
2021/05/13	4	619.00	3	615.67	592.00	1	5,787	0.02%
2021/05/12	9	599.33	9	603.11	626.00	0	5,816	0.00%
2021/05/11	2	614.50	3	635.33	600.00	-1	5,804	-0.02%
2021/05/07	6	630.17	5	636.40	656.00	1	6,009	0.02%
2021/05/06	2	615.00	2	612.00	609.00	0	6,149	0.00%
2021/05/05	3	632.00	4	635.50	614.00	-1	6,228	-0.02%
2021/05/04	8	660.88	11	651.27	639.00	-3	6,308	-0.05%
2021/05/03	4	717.75	0	0.00	699.00	4	6,363	0.06%
2021/04/29	1	790.00	1	780.00	776.00	0	6,483	0.00%
2021/04/28	4	751.25	5	752.60	752.00	-1	6,534	-0.02%
2021/04/27	2	738.00	2	742.50	743.00	0	6,618	0.00%
2021/04/26	2	745.50	3	752.67	735.00	-1	6,656	-0.02%
2021/04/23	3	742.00	1	739.00	747.00	2	6,723	0.03%
2021/04/22	3	741.67	3	739.33	726.00	0	6,844	0.00%
2021/04/21	3	717.00	3	716.33	725.00	0	6,931	0.00%
2021/04/20	4	726.73	3	717.00	715.00	1	6,989	0.01%
2021/04/19	8	721.88	10	716.00	721.00	-2	7,033	-0.03%
2021/04/16	5	755.80	5	759.00	731.00	0	7,048	0.00%
2021/04/15	3	758.00	2	762.00	750.00	1	7,108	0.01%
2021/04/14	5.1	746.09	7	747.14	756.00	-2	7,234	-0.03%
2021/04/13	6	786.33	5	758.00	736.00	1	7,384	0.01%
2021/04/12	2	788.13	3.4	759.25	750.00	-1.4	7,378	-0.02%
2021/04/09	11.4	834.09	9	825.44	792.00	2.4	7,328	0.03%
2021/04/08	3	873.00	1	871.00	880.00	2	7,242	0.03%
2021/04/07	7	882.57	4	887.00	872.00	3	7,215	0.04%
2021/04/06	9	908.00	11	916.08	886.00	-2	7,193	-0.03%
2021/04/01	7	882.71	8	881.13	879.00	-1	7,169	-0.01%
2021/03/31	9	881.22	4.1	881.09	870.00	5	7,138	0.07%
2021/03/30	9	910.33	7	909.57	905.00	2	7,063	0.03%
2021/03/29	11.1	871.17	11	872.55	889.00	0.1	6,964	0.00%
2021/03/26	9	839.89	16.1	847.02	872.00	-7.1	6,769	-0.11%
2021/03/25	13.1	788.36	10	787.40	793.00	3.1	6,581	0.05%
2021/03/24	8	775.75	12	773.17	777.00	-4	6,527	-0.06%
2021/03/23	6	771.33	4	777.25	774.00	2	6,484	0.03%
2021/03/22	3	778.67	2	774.00	766.00	1	6,448	0.02%
2021/03/19	8.1	784.65	13	789.26	780.00	-4.9	6,378	-0.08%
2021/03/18	17.1	855.52	9	841.56	818.00	8.1	6,278	0.13%
2021/03/17	8	823.38	16	837.31	847.00	-8	6,144	-0.13%
2021/03/16	4	779.75	2	778.50	770.00	2	5,955	0.03%
2021/03/15	13	794.38	10	794.20	778.00	3	5,936	0.05%
2021/03/12	11	775.55	10	778.60	781.00	1	5,865	0.02%
2021/03/11	7	701.14	12	716.50	743.00	-5	5,754	-0.09%
2021/03/10	3	679.00	5	688.60	676.00	-2	5,705	-0.04%
2021/03/09	7	664.86	6	662.16	673.00	1	5,667	0.02%
2021/03/08	7	669.86	5	675.40	654.00	2	5,646	0.04%
2021/03/05	3	646.33	3	630.33	653.00	0	5,621	0.00%
2021/03/04	2	640.50	3	636.67	636.00	-1	5,672	-0.02%
2021/03/03	11	635.82	12	641.83	648.00	-1	5,672	-0.02%
2021/03/02	7	661.43	6.1	671.31	646.00	0.9	5,630	0.02%
2021/02/26	7.1	666.58	7.4	667.76	662.00	-0.3	5,618	0.00%
2021/02/25	10	710.50	4	722.75	704.00	6	5,615	0.11%
2021/02/24	4.3	728.79	4.1	720.78	707.00	0.2	5,727	0.00%
2021/02/23	6.1	746.42	5	752.60	742.00	1.1	5,844	0.02%
2021/02/22	9	769.69	15	770.13	760.00	-6	5,942	-0.10%
2021/02/19	17	754.59	8	753.50	750.00	9	5,908	0.15%
2021/02/18	12	775.00	11	773.55	770.00	1	5,889	0.02%
2021/02/17	10.1	732.18	9	736.11	747.00	1.1	5,819	0.02%
2021/02/05	6	701.33	7	703.71	686.00	-1	5,745	-0.02%
2021/02/04	3	688.00	5	688.20	694.00	-2	5,759	-0.03%
2021/02/03	11	707.91	12	687.42	694.00	-1	5,733	-0.02%
2021/02/02	16	688.69	16	689.94	698.00	0	5,688	0.00%
2021/02/01	17	654.00	16	658.06	658.00	1	5,639	0.02%
2021/01/29	7	694.43	7	693.86	669.00	0	5,574	0.00%
2021/01/28	10	719.40	11	726.00	681.00	-1	5,451	-0.02%
2021/01/27	3	693.33	3	694.33	724.00	0	5,249	0.00%
2021/01/26	4	707.00	10	684.00	659.00	-6	5,115	-0.12%
2021/01/25	15	723.80	12	716.42	703.00	3	4,995	0.06%
2021/01/22	5	729.66	5	737.00	750.00	0	4,872	0.00%
2021/01/21	2	648.00	6	649.83	682.00	-4	4,712	-0.08%
2021/01/20	8	603.00	8	598.00	620.00	0	4,559	0.00%
2021/01/19	3	641.67	2	627.50	625.00	1	4,498	0.02%
2021/01/18	7	620.57	8	618.75	629.00	-1	4,433	-0.02%
2021/01/15	5	639.80	11	637.09	612.00	-6	4,334	-0.14%
2021/01/14	16	621.63	13	624.38	638.00	3	4,174	0.07%
2021/01/13	5	566.40	3	559.00	583.00	2	4,006	0.05%
2021/01/12	4	534.75	6	534.33	530.00	-2	3,913	-0.05%
2021/01/11	4	525.50	1	511.00	530.00	3	3,853	0.08%
2021/01/08	2	498.50	5	512.20	497.50	-3	3,790	-0.08%
2021/01/07	9	492.50	9	493.00	495.00	0	3,705	0.00%
2021/01/06	11	466.55	17.1	473.48	479.50	-6.1	3,575	-0.17%
2021/01/05	2	436.25	2	438.25	437.00	0	3,391	0.00%
2021/01/04	5	435.00	7	437.93	432.00	-2	3,375	-0.06%
2020/12/31	0	425.50	0	0.00	425.50	0	3,388	0.00%
2020/12/30	6	429.67	1	434.00	432.00	5	3,403	0.15%
2020/12/29	0	0.00	7.1	423.65	424.00	-7.1	3,400	-0.21%
2020/12/28	12	425.46	16	426.41	427.50	-4	3,397	-0.12%
2020/12/25	6	404.92	6	404.00	405.00	0	3,351	0.00%
2020/12/23	2	395.00	3	392.83	399.50	-1	3,389	-0.03%
2020/12/22	1	389.00	0	0.00	379.50	1	3,453	0.03%
2020/12/21	2	391.00	1	388.00	390.50	1	3,498	0.03%
2020/12/18	9.1	405.64	3	405.50	390.50	6.1	3,574	0.17%
2020/12/17	0	0.00	1	402.00	397.50	-1	3,627	-0.03%
2020/12/16	6	406.75	0	0.00	407.50	6	3,731	0.16%
2020/12/15	0	0.00	2	393.00	389.50	-2	3,794	-0.05%
2020/12/14	0	0.00	1	407.00	397.50	-1	3,829	-0.03%
2020/12/11	3	411.83	4	417.25	409.00	-1	3,941	-0.03%
2020/12/09	3	434.50	3	437.50	425.00	0	4,058	0.00%
2020/12/08	8	424.94	8	424.63	430.00	0	4,043	0.00%
2020/12/07	0	0.00	4	410.50	413.50	-4	4,044	-0.10%
2020/12/04	3	412.83	3	408.67	408.00	0	4,049	0.00%
2020/12/03	5	418.70	2	426.25	416.00	3	4,058	0.07%
2020/12/02	5	421.90	10	426.95	429.00	-5	4,060	-0.12%
2020/12/01	10	438.60	8	454.50	426.00	2	4,052	0.05%
2020/11/30	21	450.02	14	451.64	456.00	7	4,005	0.17%
2020/11/27	4	431.38	1	431.50	436.00	3	3,909	0.08%
2020/11/26	4	420.75	2	421.00	423.50	2	3,889	0.05%
2020/11/25	5	416.80	6	412.00	412.00	-1	3,879	-0.03%
2020/11/24	0	0.00	7	432.36	423.00	-7	3,898	-0.18%
2020/11/23	5	442.20	5	444.10	430.50	0	3,863	0.00%
2020/11/20	11.1	424.51	3	422.67	430.00	8.1	3,732	0.22%
2020/11/19	11	393.41	10	387.80	392.50	1	3,611	0.03%
2020/11/18	3	368.83	2	365.25	370.50	1	3,550	0.03%
2020/11/17	3	361.50	9.5	364.97	358.00	-6.5	3,563	-0.18%
2020/11/16	11	372.68	9	364.50	371.50	2	3,583	0.06%
2020/11/13	3	342.17	4	350.13	356.50	-1	3,617	-0.03%
2020/11/12	19	359.97	19	358.47	345.00	0	3,616	0.00%
2020/11/11	7	342.29	7	343.29	340.50	0	3,598	0.00%
2020/11/10	5.5	342.55	1	330.00	331.50	4.5	3,596	0.13%
2020/11/09	18	343.39	21	343.81	358.50	-3	3,548	-0.08%
2020/11/06	7	331.86	7	336.07	326.00	0	3,483	0.00%
2020/11/05	5	319.40	6	317.42	315.00	-1	3,456	-0.03%
2020/11/03	4	303.63	4	301.63	303.50	0	3,479	0.00%
2020/11/02	3	301.17	4	298.38	298.50	-1	3,539	-0.03%
2020/10/30	5	307.00	4	301.00	301.00	1	3,570	0.03%
2020/10/29	5	303.60	8	304.81	310.50	-3	3,620	-0.08%
2020/10/28	6	308.50	4	306.50	304.00	2	3,671	0.05%
2020/10/27	8	301.50	7	301.36	314.50	1	3,754	0.03%
2020/10/26	7	310.50	3	304.33	303.00	4	3,855	0.10%
2020/10/23	1	313.50	1	317.00	317.00	0	3,915	0.00%
2020/10/22	3	311.50	4	313.13	312.00	-1	3,971	-0.03%
2020/10/21	4	317.00	4	316.38	315.50	0	4,024	0.00%
2020/10/20	3	313.67	2	313.75	315.50	1	4,069	0.02%
2020/10/19	6	312.67	7	311.64	317.50	-1	4,122	-0.02%
2020/10/16	3	319.00	2	310.00	310.00	1	4,180	0.02%
2020/10/15	7	322.36	7	323.86	323.00	0	4,264	0.00%
2020/10/14	2	333.50	5	332.70	324.00	-3	4,365	-0.07%
2020/10/13	4	329.50	4	328.13	330.00	0	4,424	0.00%
2020/10/12	3	333.67	1	341.50	331.00	2	4,528	0.04%
2020/10/08	4	350.13	8	347.00	337.50	-4	4,608	-0.09%
2020/10/06	11	339.32	9	339.00	332.00	2	4,726	0.04%
2020/10/05	2	330.00	4	330.75	335.00	-2	4,736	-0.04%
2020/09/30	2	324.75	1	323.00	329.00	1	4,711	0.02%
2020/09/29	2	331.50	2	324.75	321.50	0	4,685	0.00%
2020/09/28	11	334.36	7	333.00	327.00	4	4,649	0.09%
2020/09/25	5	323.90	4	321.13	333.50	1	4,594	0.02%
2020/09/24	1	351.00	0	0.00	342.00	1	4,515	0.02%
2020/09/23	3	366.67	4	370.00	360.00	-1	4,459	-0.02%
2020/09/22	5	369.40	5	375.50	357.00	0	4,378	0.00%
2020/09/21	4	384.00	4	391.13	385.00	0	4,312	0.00%
2020/09/18	15	365.63	17.2	364.40	375.00	-2.2	4,200	-0.05%
2020/09/17	8	362.25	6	356.83	354.50	2	4,108	0.05%
2020/09/16	7	355.29	12	353.38	354.00	-5	4,166	-0.12%
2020/09/15	4	344.00	6	341.67	342.50	-2	4,139	-0.05%
2020/09/14	18	344.39	18	341.19	352.00	0	4,083	0.00%
2020/09/11	4	321.50	4	323.38	326.00	0	3,975	0.00%
2020/09/10	2	317.00	4	317.37	315.00	-2	3,934	-0.05%
2020/09/09	6	319.92	6	315.42	325.00	0	3,892	0.00%
2020/09/08	1	319.50	3	325.00	317.00	-2	3,867	-0.05%
2020/09/07	13	321.19	8	316.00	312.00	5	3,822	0.13%
2020/09/04	11	314.68	9	317.78	323.50	2	3,791	0.05%
2020/09/03	6	316.08	5	317.00	316.00	1	3,744	0.03%
2020/09/02	0	0.00	3	324.50	314.00	-3	3,715	-0.08%
2020/09/01	11	321.45	8	321.00	320.00	3	3,701	0.08%
2020/08/31	7	321.14	5	317.60	316.00	2	3,770	0.05%
2020/08/28	5	317.50	6	317.83	324.50	-1	3,975	-0.03%
2020/08/27	5	316.50	5	314.50	308.00	0	4,101	0.00%
2020/08/26	1	319.50	1	321.50	321.50	0	4,095	0.00%
2020/08/25	4	326.13	3	331.35	329.50	1	4,121	0.02%
2020/08/24	5	339.60	3	338.33	336.00	2	4,121	0.05%
2020/08/21	5	307.20	5	311.40	326.00	0	4,064	0.00%
2020/08/20	1	316.00	4	315.00	296.50	-3	4,046	-0.07%
2020/08/19	7	321.36	8	326.44	327.50	-1	3,998	-0.03%
2020/08/18	8.1	332.00	1	351.12	332.00	7.1	3,930	0.18%
2020/08/17	8.1	379.00	3	368.50	368.50	5.1	3,923	0.13%
2020/08/14	6	382.08	5	384.99	396.00	1	3,926	0.02%
2020/08/13	7	391.36	7	391.43	390.00	0	3,901	0.00%
2020/08/12	1	391.00	1	400.00	385.50	0	3,925	0.00%
2020/08/11	3	400.33	3	393.67	392.00	0	3,918	0.00%
2020/08/10	1	439.00	1	458.00	436.50	0	3,890	0.00%
2020/08/07	3	466.50	2	446.50	442.50	1	3,908	0.03%
2020/08/06	3	462.67	3	478.00	452.50	0	3,889	0.00%
2020/08/05	6	445.83	5	442.10	451.00	1	3,848	0.03%
2020/08/04	5	443.20	4	442.58	436.50	1	3,860	0.03%
2020/08/03	2	452.50	2	442.50	434.00	0	3,870	0.00%
2020/07/31	7	445.71	7	444.29	444.50	0	3,846	0.00%
2020/07/30	8.1	433.74	9	428.78	436.50	-0.9	3,767	-0.02%
2020/07/29	5	379.00	9	390.22	410.50	-4	3,650	-0.11%
2020/07/28	4	391.00	4	400.25	373.50	0	3,960	0.00%
2020/07/27	4	398.88	6	410.25	409.00	-2	4,160	-0.05%
2020/07/24	6	407.50	2	412.00	405.00	4	4,314	0.09%
2020/07/23	4	425.88	4	430.38	421.50	0	4,535	0.00%
2020/07/22	1	416.50	1	415.00	426.50	0	4,728	0.00%
2020/07/21	4	409.00	7	409.14	409.00	-3	4,850	-0.06%
2020/07/20	5	376.10	3	376.33	383.00	2	4,981	0.04%
2020/07/17	3	395.33	1	399.00	372.50	2	5,000	0.04%
2020/07/16	5	395.10	8	397.81	413.50	-3	4,993	-0.06%
2020/07/15	12	417.38	5	418.00	394.50	7	4,923	0.14%
2020/07/14	5	458.30	4	477.38	436.50	1	4,931	0.02%
2020/07/13	1	479.50	1	484.50	485.00	0	4,890	0.00%
2020/07/10	0	441.00	6	472.00	441.00	-6	4,899	-0.12%
2020/07/06	1	548.00	1	550.00	550.00	0	5,140	0.00%
2020/07/03	6	485.67	0	0.00	507.00	6	5,240	0.11%
2020/07/01	0	0.00	2	427.75	420.00	-2	5,353	-0.04%
2020/06/30	1	404.50	0	0.00	404.50	1	5,367	0.02%
2020/06/24	0	0.00	6	476.67	498.50	-6	5,415	-0.11%
2020/06/23	8	448.94	0	0.00	453.50	8	5,529	0.14%
2020/06/22	3	404.67	4	405.88	412.50	-1	5,502	-0.02%
2020/06/18	2	338.00	0	0.00	341.00	2	5,510	0.04%
2020/06/11	0	0.00	2	290.00	280.00	-2	5,791	-0.03%
2020/06/08	0	0.00	5	280.00	283.00	-5	6,057	-0.08%
2020/06/05	12	274.00	18	274.42	271.50	-6	6,129	-0.10%
2020/06/04	31	286.44	24	289.06	286.50	7	6,105	0.11%
2020/06/03	10	265.40	8	267.56	273.50	2	5,949	0.03%
2020/06/02	1	247.00	0	0.00	249.00	1	5,800	0.02%
2020/06/01	1	220.50	3	213.33	226.50	-2	5,834	-0.03%
2020/05/29	3	207.00	1	208.50	206.00	2	5,830	0.03%
2020/05/28	1	204.00	2	210.25	215.00	-1	5,847	-0.02%
2020/05/27	2	209.50	2	209.00	205.50	0	5,907	0.00%
2020/05/26	9	216.83	2	211.00	207.00	7	5,975	0.12%
2020/05/25	5	215.40	7	215.93	214.00	-2	6,207	-0.03%
2020/05/22	3	212.00	1	210.00	207.00	2	6,265	0.03%
2020/05/21	6	215.25	6	210.67	215.00	0	6,264	0.00%
2020/05/20	1	217.00	1	218.50	216.50	0	6,313	0.00%
2020/05/19	2	218.00	4	219.13	216.00	-2	6,431	-0.03%
2020/05/18	3	222.83	0	0.00	223.00	3	6,386	0.05%
2020/05/14	0	0.00	1	226.00	226.00	-1	6,430	-0.02%
2020/05/13	0	0.00	3	215.50	219.50	-3	6,444	-0.05%
2020/05/12	1	212.00	1	209.00	212.00	0	6,472	0.00%
2020/05/11	5	194.50	7	201.14	207.50	-2	6,477	-0.03%
2020/05/08	4	216.88	3	220.33	197.00	1	6,490	0.02%
2020/05/07	2	203.50	3	213.67	218.50	-1	6,493	-0.02%
2020/05/06	6	199.75	3	197.00	199.00	3	6,513	0.05%
2020/05/05	2	202.00	4	200.13	194.00	-2	6,543	-0.03%
2020/05/04	30	195.92	17	202.15	195.00	13	6,577	0.20%
2020/04/30	10	188.15	9	189.39	195.00	1	6,222	0.02%
2020/04/29	19	170.32	24	171.27	177.50	-5	6,001	-0.08%
2020/04/28	19	166.13	13	166.12	167.50	6	5,858	0.10%
2020/04/27	14	150.07	13	151.27	159.50	1	5,622	0.02%
2020/04/24	23	142.22	20	136.48	145.00	3	5,461	0.05%
2020/04/23	7	132.07	9	132.22	134.00	-2	5,351	-0.04%
2020/04/22	6	125.08	11	126.50	129.50	-5	5,160	-0.10%
2020/04/21	4	123.38	3	118.67	118.00	1	5,121	0.02%
2020/04/20	3	122.33	2	122.75	124.00	1	5,082	0.02%
2020/04/17	11	123.09	11	123.50	126.00	0	5,033	0.00%
2020/04/16	6	120.50	4	120.13	121.50	2	4,954	0.04%
2020/04/15	7	118.29	9	117.94	116.00	-2	4,911	-0.04%
2020/04/14	11	110.23	7	112.50	114.00	4	4,824	0.08%
2020/04/13	7	105.21	10	106.35	104.00	-3	4,782	-0.06%
2020/04/10	2	99.10	6	100.83	97.70	-4	4,690	-0.09%
2020/04/09	11	102.04	12	103.42	97.50	-1	4,661	-0.02%
2020/04/08	7	95.10	7	95.90	101.50	0	4,632	0.00%
2020/04/07	7	94.59	7	94.54	92.60	0	4,535	0.00%
2020/04/06	3	89.23	7	91.31	93.00	-4	4,479	-0.09%
2020/04/01	3	87.77	3	87.20	87.80	0	4,448	0.00%
2020/03/31	10	86.68	9	87.33	87.50	1	4,429	0.02%
2020/03/30	2	84.15	2	84.40	86.20	0	4,410	0.00%
2020/03/27	15	93.69	14	92.34	87.50	1	4,383	0.02%
2020/03/26	30	92.48	32	91.96	95.50	-2	4,267	-0.05%
2020/03/25	4	91.98	7	92.03	87.00	-3	4,228	-0.07%
2020/03/23	1	76.60	5	76.22	78.00	-4	4,131	-0.10%
2020/03/20	10	79.76	3	79.23	81.60	7	4,129	0.17%
2020/03/19	9	79.88	9	74.96	74.20	0	4,055	0.00%
2020/03/18	5	85.42	2	86.55	82.40	3	4,028	0.07%
2020/03/17	4	87.13	4	87.50	83.10	0	3,969	0.00%
2020/03/16	19	99.99	10	99.87	90.10	9	3,909	0.23%
2020/03/13	1	100.00	2	97.15	98.20	-1	3,824	-0.03%
2020/03/12	6	113.00	7	107.93	107.00	-1	3,756	-0.03%
2020/03/11	3	123.00	2	127.25	118.00	1	3,677	0.03%
2020/03/10	9	123.78	10	124.65	131.00	-1	3,706	-0.03%
2020/03/09	18	130.94	17	130.59	124.50	1	3,694	0.03%
2020/03/06	15	135.23	16	136.47	136.00	-1	3,655	-0.03%
2020/03/05	4	134.75	4	134.38	135.00	0	3,624	0.00%
2020/03/04	1	127.50	0	0.00	126.50	1	3,567	0.03%
2020/03/03	6	132.67	6	134.50	133.00	0	3,506	0.00%
2020/03/02	6	126.75	5	127.00	128.00	1	3,423	0.03%
2020/02/27	1	129.00	0	0.00	126.50	1	3,322	0.03%
2020/02/26	6	141.58	7	140.00	137.50	-1	3,207	-0.03%
2020/02/25	4	132.00	3	136.33	138.00	1	2,929	0.03%
2020/02/24	3	123.50	3	122.67	125.50	0	2,808	0.00%
2020/02/21	7	126.21	6	126.83	126.50	1	2,754	0.04%
2020/02/20	8	123.56	10	122.45	123.00	-2	2,624	-0.08%
2020/02/19	0	116.00	0	0.00	116.00	0	2,460	0.00%
2020/02/18	6	117.67	7	117.86	115.00	-1	2,434	-0.04%
2020/02/17	3	116.00	3	116.50	115.50	0	2,364	0.00%
2020/02/14	2	111.50	4	111.25	115.50	-2	2,307	-0.09%
2020/02/13	6	107.08	8	108.00	105.50	-2	2,239	-0.09%
2020/02/12	1	106.00	0	0.00	104.00	1	2,185	0.05%
2020/02/11	1	104.00	1	104.50	103.00	0	2,146	0.00%
2020/02/10	6	101.58	3	102.50	100.50	3	2,069	0.14%
2020/02/07	7	114.93	10	118.25	111.50	-3	1,983	-0.15%
2020/02/06	4	119.00	4	121.25	123.50	0	1,907	0.00%
2020/02/05	6	118.83	5	116.70	118.50	1	1,842	0.05%
2020/02/04	4	111.75	1	110.50	111.50	3	1,758	0.17%
2020/02/03	4	109.13	2	109.00	111.50	2	1,721	0.12%
2020/01/31	3	103.17	5	104.70	109.00	-2	1,672	-0.12%
2020/01/30	2	111.25	1	113.00	110.00	1	1,596	0.06%
2020/01/20	8	120.56	6	120.50	122.00	2	1,545	0.13%
2020/01/17	0	0.00	1	116.00	118.50	-1	1,446	-0.07%
2020/01/16	0	0.00	1	104.00	108.00	-1	1,328	-0.08%
2020/01/15	7	100.73	6	100.08	98.50	1	1,270	0.08%
2020/01/10	1	93.40	0	0.00	89.00	1	1,090	0.09%
2020/01/03	1	88.00	2	85.70	85.80	-1	942	-0.11%
2020/01/02	3	89.53	3	89.00	87.80	0	918	0.00%
2019/12/31	1	87.10	0	0.00	87.10	1	865	0.12%
2019/12/30	2	85.20	4	85.53	87.90	-2	853	-0.23%
2019/12/27	5	89.42	4	88.53	86.70	1	837	0.12%
2019/12/26	1	86.40	4	86.08	87.00	-3	807	-0.37%
2019/12/25	2	88.35	1	87.50	87.20	1	794	0.13%
2019/12/24	4	84.98	1	85.20	87.90	3	770	0.39%
2019/12/20	6	83.23	27	83.12	83.70	-21	729	-2.88%
2019/12/19	0	0.00	57	88.76	88.70	-57	686	-8.30%
2019/12/18	1	92.70	1	90.10	89.90	0	684	0.00%
2019/12/16	23	85.18	0	0.00	84.80	23	633	3.63%
2019/12/13	0	0.00	1	84.30	82.90	-1	617	-0.16%
2019/12/12	2	85.80	1	82.60	85.40	1	602	0.17%
2019/12/11	20	81.09	1	81.14	84.40	19	577	3.28%
2019/12/09	12	80.13	0	0.00	80.20	12	527	2.28%
2019/12/06	14	79.59	1	79.50	79.50	13	504	2.58%
2019/12/05	14	70.09	15	68.92	75.10	-1	469	-0.21%
2019/12/04	2	68.10	3	68.17	68.30	-1	351	-0.28%
2019/12/03	1	63.70	11	63.48	64.20	-10	263	-3.79%
2019/12/02	13	54.98	2	56.00	58.40	11	206	5.34%
2019/11/29	1	49.05	4	52.19	53.10	-3	164	-1.85%
2019/11/28	0	0.00	1	48.35	48.35	-1	142	-0.70%
2019/11/14	1	45.80	0	0.00	46.00	1	157	0.63%
2019/11/04	0	0.00	1	47.00	46.60	-1	157	-0.63%
2019/10/28	1	46.50	1	46.55	46.50	0	155	0.00%
2019/10/25	1	47.45	0	0.00	47.45	1	154	0.65%
2019/10/23	1	47.55	0	0.00	47.40	1	152	0.66%
2019/10/18	2	49.00	0	0.00	48.40	2	151	1.32%
2019/10/17	1	48.00	0	0.00	48.40	1	149	0.67%
2019/10/09	1	45.80	0	0.00	45.70	1	140	0.71%
2019/10/08	2	47.00	0.1	46.35	46.50	1.9	139	1.33%
2019/10/03	1	48.00	0	0.00	47.65	1	136	0.73%
2019/09/26	0	0.00	1	45.85	46.50	-1	131	-0.76%
2019/09/25	1	47.20	0	0.00	45.50	1	129	0.77%
2019/09/24	2	47.00	10	47.85	47.00	-8	125	-6.35%
2019/09/23	10	46.40	0	0.00	46.40	10	98	10.20%
2019/07/26	1	40.20	0	0.00	40.25	1	139	0.72%
2019/07/04	1	41.15	0	0.00	41.10	1	165	0.60%
2019/07/03	2	40.35	1	39.50	40.50	1	166	0.60%
2019/07/01	0	0.00	1	39.10	38.90	-1	165	-0.61%
2019/06/26	1	38.50	0	0.00	38.50	1	165	0.60%
2019/06/25	1	38.60	0	0.00	38.10	1	166	0.60%
2019/06/24	0	0.00	1	37.60	38.40	-1	164	-0.61%
2019/06/20	1	36.80	0	0.00	36.95	1	153	0.65%
2019/06/19	0	0.00	1	37.45	37.70	-1	152	-0.66%
2019/05/23	1	36.95	0	0.00	36.65	1	176	0.57%
2019/05/15	10	34.05	10	35.68	34.80	0	193	0.00%
2019/04/23	0	0.00	1	44.80	44.55	-1	274	-0.36%
2019/04/22	1	45.40	0	0.00	45.15	1	274	0.36%
2019/03/22	0	0.00	1	45.15	45.50	-1	276	-0.36%
2019/02/18	0	0.00	2	47.90	47.55	-2	284	-0.70%
2019/02/15	2	47.53	0	0.00	47.50	2	282	0.71%
2019/02/13	0	0.00	3	50.70	51.00	-3	268	-1.12%
2019/01/28	2	50.70	1	50.40	49.35	1	252	0.40%
2019/01/22	2	51.00	5	51.40	50.60	-3	257	-1.16%
2019/01/21	3	51.30	3	51.83	52.20	0	247	0.00%
2019/01/09	5	43.30	0	0.00	43.30	5	190	2.63%
2018/12/19	0	0.00	1	45.20	45.30	-1	244	-0.41%
2018/12/03	1	50.90	0	0.00	52.40	1	277	0.36%
2018/11/30	1	49.80	0	0.00	49.85	1	273	0.36%
2018/11/19	0	0.00	5	46.00	46.70	-5	275	-1.81%
2018/11/15	5	44.35	0	0.00	44.35	5	274	1.82%
2018/10/22	0	0.00	5	42.50	43.55	-5	269	-1.86%
2018/10/19	5	41.35	0	0.00	41.35	5	264	1.89%
2018/10/12	0	0.00	3	41.88	43.95	-3	244	-1.22%
2018/06/26	0	0.00	5	85.00	85.50	-5	577	-0.87%
2018/06/22	0	0.00	2	86.50	87.90	-2	624	-0.32%
2018/06/13	1	90.50	1	89.10	89.50	0	1,005	0.00%
2018/05/30	0	0.00	1	88.30	90.10	-1	1,472	-0.07%
2018/05/28	0	0.00	2	90.60	90.60	-2	1,471	-0.14%
2018/05/24	1	90.70	0	0.00	90.30	1	1,517	0.07%
2018/05/23	1	92.40	1	90.60	89.90	0	1,527	0.00%
2018/05/22	0	0.00	4	94.00	90.00	-4	1,525	-0.26%
2018/05/21	2	92.30	1	91.00	90.80	1	1,528	0.07%
2018/05/10	1	79.30	0	0.00	84.90	1	1,534	0.07%
2018/05/08	1	79.90	1	79.60	80.10	0	1,567	0.00%
2018/05/07	1	79.70	0	0.00	79.60	1	1,565	0.06%
2018/05/04	2	79.80	0	0.00	80.30	2	1,563	0.13%
2018/05/02	0	0.00	1	81.00	80.50	-1	1,563	-0.06%
2018/04/30	1	80.20	2	80.60	80.50	-1	1,564	-0.06%
2018/04/25	0	0.00	1	82.00	82.50	-1	1,557	-0.06%
2018/04/24	1	80.30	0	0.00	79.20	1	1,545	0.06%
2018/04/18	0	0.00	1	88.90	87.70	-1	1,528	-0.07%
2018/04/17	1	84.00	1	85.40	90.00	0	1,518	0.00%
2018/04/16	1	89.00	0	0.00	88.00	1	1,494	0.07%
2018/04/12	2	92.70	0	0.00	90.90	2	1,512	0.13%
2018/04/11	3	93.03	1	93.20	93.10	2	1,512	0.13%
2018/04/10	1	99.00	1	97.20	97.20	0	1,507	0.00%
2018/04/09	1	98.00	0	0.00	98.00	1	1,507	0.07%
2018/04/02	2	103.25	0	0.00	104.00	2	1,527	0.13%
2018/03/30	3	107.17	2	106.75	102.00	1	1,542	0.06%
2018/03/29	2	104.25	2	104.25	106.00	0	1,547	0.00%
2018/03/28	1	99.40	1	100.00	103.00	0	1,571	0.00%
2018/03/23	1	100.00	0	0.00	97.80	1	1,592	0.06%
2018/03/22	1	108.00	4	110.59	105.00	-3	1,547	-0.20%
2018/03/21	3	119.83	2	119.75	116.50	1	1,499	0.07%
2018/03/19	3	119.83	6	120.75	118.00	-3	1,420	-0.21%
2018/03/16	7	113.14	6	117.25	117.50	1	1,322	0.08%
2018/03/14	0	0.00	3	103.00	102.00	-3	1,223	-0.25%
2018/03/12	1	103.00	1	101.50	101.50	0	1,192	0.00%
2018/03/09	1	103.50	2	102.75	101.50	-1	1,174	-0.09%
2018/03/08	0	0.00	1	105.50	108.50	-1	1,083	-0.09%
2018/03/07	4	98.25	0	0.00	99.00	4	1,046	0.38%
2018/03/06	2	95.35	5	98.30	101.50	-3	995	-0.30%
2018/03/05	1	92.60	1	91.10	92.50	0	923	0.00%
2018/02/27	1	94.11	0	0.00	94.40	1	913	0.11%
2018/02/26	0	0.00	2	97.05	96.00	-2	903	-0.22%
2018/02/09	0	0.00	7	77.11	80.00	-7	859	-0.81%
2018/02/08	1	82.10	6	82.50	82.50	-5	851	-0.59%
2018/02/07	6	87.27	0	0.00	85.20	6	842	0.71%
2018/02/06	0	0.00	1	82.00	84.50	-1	838	-0.12%
2018/02/05	2	89.85	0	0.00	90.40	2	825	0.24%
2018/02/02	3	94.43	0	0.00	93.40	3	815	0.37%
2018/02/01	1	97.00	0	0.00	97.00	1	796	0.13%
2018/01/31	1	88.60	0	0.00	88.20	1	735	0.14%
2018/01/23	5	90.00	0	0.00	90.00	5	734	0.68%
2018/01/12	0	0.00	1	89.20	89.00	-1	749	-0.13%
2018/01/08	2	90.70	5	89.68	91.50	-3	754	-0.40%
2018/01/05	3	95.80	4	94.75	93.80	-1	724	-0.14%
2018/01/04	1	94.80	1	95.90	96.10	0	713	0.00%
2018/01/03	1	92.60	0	0.00	92.60	1	713	0.14%
2018/01/02	1	92.60	1	93.20	92.70	0	719	0.00%