晶心科 (6533)-國泰-桃園券商分點個股進出

台股 » 個股 » 晶心科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶心科

(6533)

可現股當沖

股價
389.5
漲跌
▲4.0
漲幅
+1.04%
成交量
588張
產業
上市半導體類股
496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

晶心科 (6533)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/24	4.1	391.52	2	391.75	389.50	2.1	1,521	0.14%
2024/04/23	1	384.50	1.4	378.64	385.50	-0.4	1,675	-0.02%
2024/04/22	2	379.56	2	382.26	376.50	0	1,715	0.00%
2024/04/19	6.1	381.51	6	388.59	389.50	0.1	1,724	0.00%
2024/04/18	4.4	395.78	3	397.00	393.00	1.4	1,737	0.08%
2024/04/17	4	398.77	1.2	398.67	401.00	2.8	1,798	0.16%
2024/04/16	2.7	398.79	1	404.50	405.00	1.7	1,788	0.10%
2024/04/15	4	411.99	1	406.52	406.50	3	1,788	0.17%
2024/04/12	13.3	426.36	5	422.80	422.00	8.3	1,797	0.46%
2024/04/11	1	442.00	4	438.46	438.50	-3	1,788	-0.17%
2024/04/10	1.2	427.31	2	429.00	427.00	-0.8	1,788	-0.05%
2024/04/09	0	427.00	0.1	424.00	422.50	-0.1	1,796	0.00%
2024/04/08	1.1	423.41	0	432.00	423.00	1.1	1,807	0.06%
2024/04/03	0	428.94	4.3	428.12	431.50	-4.3	1,819	-0.24%
2024/04/02	2	429.79	1	433.50	430.00	1	1,835	0.06%
2024/04/01	1.1	430.94	3.2	432.63	432.50	-2	1,856	-0.11%
2024/03/29	8	429.31	6	426.83	429.00	2	1,899	0.11%
2024/03/28	2	432.93	2	425.03	424.50	0	1,895	0.00%
2024/03/27	5.3	430.97	3	430.00	431.00	2.3	1,898	0.12%
2024/03/26	3.2	438.73	0	0.00	436.00	3.2	1,897	0.17%
2024/03/25	7.2	467.11	4.1	462.79	453.00	3.1	1,885	0.16%
2024/03/22	3.1	452.75	3	451.16	449.00	0.1	1,853	0.00%
2024/03/21	0.1	442.56	3	430.97	439.00	-2.9	1,849	-0.16%
2024/03/20	0.2	426.82	3.1	424.22	422.00	-2.9	1,865	-0.15%
2024/03/19	2.2	424.96	0.4	425.94	421.50	1.8	1,896	0.10%
2024/03/18	0.2	432.50	0.3	428.10	429.00	-0.1	1,908	0.00%
2024/03/15	2.2	424.68	2	425.00	428.00	0.2	1,922	0.01%
2024/03/14	2.2	424.56	5.6	424.84	424.00	-3.4	1,968	-0.17%
2024/03/13	1.5	434.56	3.1	424.39	423.00	-1.6	1,974	-0.08%
2024/03/12	1	449.12	0	0.00	446.00	1	1,968	0.05%
2024/03/11	3.2	455.90	2.2	460.22	450.50	1	1,995	0.05%
2024/03/08	5.8	460.70	0.1	461.50	453.50	5.8	2,004	0.29%
2024/03/07	3.1	476.94	4.1	477.46	470.50	-1	2,012	-0.05%
2024/03/06	14.8	481.50	9.2	482.84	480.50	5.6	2,017	0.28%
2024/03/05	3.4	515.92	4	514.00	512.00	-0.6	1,996	-0.03%
2024/03/04	1.8	511.92	3.1	513.29	510.00	-1.3	2,020	-0.06%
2024/03/01	2.3	500.52	4.1	502.98	501.00	-1.8	2,036	-0.09%
2024/02/29	6	494.83	7	495.43	496.50	-1	2,049	-0.05%
2024/02/27	5.3	487.71	6	492.31	485.50	-0.7	2,097	-0.03%
2024/02/26	0.1	492.38	0	0.00	490.00	0.1	2,223	0.00%
2024/02/23	3.4	493.10	2	503.50	486.50	1.4	2,338	0.06%
2024/02/22	11.5	500.79	3.1	501.79	495.00	8.4	2,398	0.35%
2024/02/21	8.5	511.44	5	506.40	505.00	3.5	2,441	0.14%
2024/02/20	7	522.58	1	527.87	522.00	6	2,452	0.24%
2024/02/19	11.2	539.23	7	530.30	528.00	4.2	2,438	0.17%
2024/02/16	6	558.31	5.1	552.51	552.00	0.9	2,408	0.04%
2024/02/15	3.1	541.61	12.2	540.40	556.00	-9.2	2,343	-0.39%
2024/02/05	12.1	526.08	9	534.20	506.00	3.1	2,263	0.14%
2024/02/02	8.2	517.53	9.8	518.91	523.00	-1.7	2,188	-0.08%
2024/02/01	1	492.05	1	489.50	490.00	0	2,086	0.00%
2024/01/31	27	502.74	6.3	495.83	494.50	20.7	2,081	0.99%
2024/01/30	0	0.00	2	492.50	492.50	-2	2,058	-0.10%
2024/01/29	6	478.13	12.1	486.62	492.50	-6.1	2,056	-0.30%
2024/01/26	1.1	473.57	2	472.00	472.00	-0.9	2,039	-0.05%
2024/01/25	3	481.99	9	479.33	478.00	-6	2,041	-0.29%
2024/01/24	9.1	487.01	1	482.00	482.00	8.1	2,036	0.40%
2024/01/23	2.3	489.76	8.1	490.93	493.00	-5.8	2,030	-0.29%
2024/01/22	5	486.00	4.2	486.68	487.00	0.8	2,015	0.04%
2024/01/19	7.1	485.58	4.1	483.62	481.50	3	2,000	0.15%
2024/01/18	6.1	494.35	6.2	497.54	488.50	-0.1	1,972	-0.01%
2024/01/17	23.3	512.05	17.2	499.23	489.50	6.1	1,943	0.31%
2024/01/16	6	487.50	6.1	488.00	495.00	-0.1	1,791	-0.01%
2024/01/15	3	480.00	4	474.30	481.00	-1	1,752	-0.06%
2024/01/12	8.2	477.06	8.2	475.51	471.00	0	1,750	0.00%
2024/01/11	14.2	490.48	7.4	489.65	485.50	6.8	1,737	0.39%
2024/01/10	0.3	474.92	0	0.00	478.00	0.3	1,678	0.02%
2024/01/09	1	475.50	1.1	477.32	477.50	-0.1	1,703	-0.01%
2024/01/08	4.1	477.76	1.1	477.27	471.00	3	1,719	0.17%
2024/01/05	0.1	467.71	2.2	470.83	471.00	-2.1	1,727	-0.12%
2024/01/04	1.4	457.13	1.1	461.09	455.00	0.3	1,724	0.02%
2024/01/03	1.1	462.70	2	462.92	462.50	-1	1,737	-0.06%
2024/01/02	2.8	474.89	4	475.50	476.00	-1.2	1,728	-0.07%
2023/12/29	1	480.00	2.5	477.91	480.00	-1.5	1,716	-0.09%
2023/12/28	5	475.40	5.5	474.06	478.00	-0.5	1,703	-0.03%
2023/12/27	3.4	472.60	5.1	473.18	473.50	-1.7	1,696	-0.10%
2023/12/26	8.4	470.03	6	470.92	471.50	2.4	1,681	0.15%
2023/12/25	2	453.75	0.2	451.50	453.00	1.8	1,652	0.11%
2023/12/22	1	451.50	0.2	457.00	451.00	0.8	1,663	0.05%
2023/12/21	0	0.00	1	452.01	450.50	-1	1,663	-0.06%
2023/12/20	2.1	455.98	2	454.50	454.00	0.1	1,666	0.01%
2023/12/19	1	455.00	1	458.00	454.50	0	1,677	0.00%
2023/12/18	1.2	462.82	3	455.33	456.00	-1.8	1,689	-0.11%
2023/12/15	3.6	468.57	0	0.00	463.00	3.6	1,685	0.21%
2023/12/14	6.2	481.93	3	477.67	479.00	3.1	1,674	0.19%
2023/12/13	2	479.00	3	481.33	481.00	-1	1,649	-0.06%
2023/12/12	0.1	475.04	2	478.75	478.50	-1.9	1,673	-0.12%
2023/12/11	4.1	480.26	11.1	480.04	475.00	-7	1,672	-0.42%
2023/12/08	5.2	469.27	2	471.00	464.00	3.2	1,634	0.20%
2023/12/07	11.3	464.53	5	465.20	462.50	6.3	1,630	0.39%
2023/12/06	2.2	473.40	3.1	473.40	476.00	-0.9	1,629	-0.05%
2023/12/05	2.4	462.89	2	461.52	458.00	0.4	1,600	0.02%
2023/12/04	2.1	470.85	8.3	469.35	467.00	-6.2	1,591	-0.39%
2023/12/01	8.3	489.86	2.2	489.23	481.50	6.1	1,568	0.39%
2023/11/30	4.1	497.28	5.1	496.65	493.50	-1	1,545	-0.06%
2023/11/29	10.1	491.74	10	493.02	504.00	0.1	1,515	0.00%
2023/11/28	1	495.80	2	497.49	498.00	-1	1,482	-0.07%
2023/11/27	2.1	483.18	2.1	485.62	473.50	0	1,449	0.00%
2023/11/24	8.2	499.11	6.2	493.53	489.00	2	1,450	0.13%
2023/11/22	15.3	494.06	24.4	494.47	512.00	-9.1	1,292	-0.70%
2023/11/21	10.8	470.35	8.7	468.64	466.00	2.2	1,181	0.18%
2023/11/20	3.1	459.17	4.1	452.22	448.00	-1	1,121	-0.08%
2023/11/17	3.1	422.40	8.4	425.39	441.50	-5.4	1,082	-0.50%
2023/11/16	3.2	413.98	1.2	420.46	413.00	2	1,085	0.18%
2023/11/15	2	416.00	4.3	417.35	415.50	-2.2	1,092	-0.21%
2023/11/14	1	412.00	2	414.25	415.00	-1	1,131	-0.09%
2023/11/13	5.2	411.61	4	414.38	406.00	1.2	1,137	0.11%
2023/11/10	1	416.00	2.2	411.32	414.50	-1.2	1,135	-0.11%
2023/11/09	2.3	405.68	1	408.50	411.00	1.3	1,143	0.11%
2023/11/08	3.1	414.99	1	410.50	410.50	2.1	1,149	0.18%
2023/11/07	6.1	415.99	5	415.50	415.00	1.1	1,167	0.09%
2023/11/06	2.1	406.55	1	409.95	410.00	1	1,179	0.09%
2023/11/03	4	398.13	3	399.67	398.00	1	1,174	0.09%
2023/11/02	3	395.67	4.1	398.53	396.50	-1.1	1,182	-0.09%
2023/11/01	0	390.00	0	0.00	389.50	0	1,185	0.00%
2023/10/31	2.2	393.75	6	396.33	386.00	-3.8	1,191	-0.32%
2023/10/30	1.1	404.72	1	405.00	405.00	0.1	1,203	0.01%
2023/10/27	1	396.00	0	395.50	392.00	1	1,212	0.08%
2023/10/26	2	402.19	2	400.50	396.00	0	1,252	0.00%
2023/10/25	0.2	406.00	2.2	403.95	412.00	-2	1,263	-0.16%
2023/10/24	0	388.75	0	0.00	388.50	0	1,255	0.00%
2023/10/23	3.2	392.19	1	393.50	390.00	2.2	1,275	0.17%
2023/10/20	5	398.21	3.1	399.63	398.50	1.9	1,330	0.15%
2023/10/19	1	414.00	1	405.00	407.50	0	1,386	0.00%
2023/10/18	1.1	400.73	0	407.00	402.50	1.1	1,389	0.08%
2023/10/17	4.1	418.41	4	414.63	411.00	0.1	1,395	0.01%
2023/10/16	2.1	416.04	2	415.00	408.00	0.1	1,390	0.00%
2023/10/13	2	409.62	5.1	408.04	412.50	-3.1	1,374	-0.22%
2023/10/12	1.1	390.61	5	396.70	400.00	-3.9	1,359	-0.29%
2023/10/11	6.4	390.74	3.3	391.42	388.00	3.1	1,362	0.23%
2023/10/06	0.1	403.05	3	407.50	406.50	-2.9	1,368	-0.21%
2023/10/05	2	404.51	0	0.00	402.00	2	1,390	0.15%
2023/10/04	0	0.00	1.1	398.29	404.00	-1.1	1,403	-0.08%
2023/10/03	3	406.17	2	406.68	402.00	1	1,415	0.07%
2023/10/02	3.1	402.65	2	404.25	404.00	1.1	1,420	0.08%
2023/09/28	1.2	392.60	7.1	394.01	396.00	-5.8	1,438	-0.41%
2023/09/27	2.5	379.36	1.1	383.37	379.50	1.4	1,455	0.09%
2023/09/26	2	391.50	2	390.00	388.00	0	1,461	0.00%
2023/09/25	2.2	393.36	0	0.00	391.50	2.2	1,473	0.15%
2023/09/22	2	393.51	2.1	395.83	395.50	-0.1	1,479	-0.01%
2023/09/21	3.1	407.74	5	408.80	404.50	-1.9	1,475	-0.13%
2023/09/20	1.2	400.50	1	401.00	406.50	0.2	1,468	0.01%
2023/09/19	4.5	408.48	1	407.50	400.00	3.5	1,469	0.24%
2023/09/18	1	420.50	1	414.00	414.00	0	1,468	0.00%
2023/09/15	6.1	429.99	4	429.50	422.50	2.1	1,477	0.14%
2023/09/14	0	426.00	0	0.00	424.50	0	1,452	0.00%
2023/09/13	2	416.52	3.1	419.69	414.00	-1	1,456	-0.07%
2023/09/12	0	417.00	0	0.00	417.00	0	1,486	0.00%
2023/09/11	0.1	404.86	0	0.00	400.00	0.1	1,547	0.01%
2023/09/08	0	412.00	0	0.00	414.00	0	1,558	0.00%
2023/09/07	2	418.77	0.2	420.00	417.00	1.8	1,607	0.11%
2023/09/06	1	430.00	2	430.25	426.50	-1	1,616	-0.06%
2023/09/05	1	423.50	2	428.00	426.50	-1	1,623	-0.06%
2023/09/04	1.1	432.41	7	428.36	427.50	-6	1,644	-0.36%
2023/09/01	0	0.00	3	425.01	425.50	-3	1,644	-0.18%
2023/08/31	3	420.83	1	420.00	420.00	2	1,651	0.12%
2023/08/30	7	431.50	5	434.43	427.00	2	1,649	0.12%
2023/08/29	5.1	417.89	5	419.30	419.00	0.1	1,634	0.01%
2023/08/28	9.1	430.60	1	424.00	422.00	8.1	1,622	0.50%
2023/08/25	3.3	440.21	3	446.96	445.00	0.2	1,610	0.02%
2023/08/24	9.1	443.96	6	442.67	438.50	3.1	1,616	0.19%
2023/08/23	0.1	443.20	0.1	439.50	444.50	0	1,632	0.00%
2023/08/22	3.3	435.02	2.2	435.64	442.00	1.1	1,649	0.07%
2023/08/21	4	419.12	4.1	417.58	416.00	0	1,685	0.00%
2023/08/18	2.1	429.72	2	431.50	416.00	0.1	1,705	0.00%
2023/08/17	0.1	413.60	2	415.75	419.00	-2	1,749	-0.11%
2023/08/16	1	397.51	1	399.00	400.00	0	1,798	0.00%
2023/08/15	1	405.01	0	0.00	401.50	1	1,869	0.05%
2023/08/14	0	0.00	1	403.50	412.50	-1	1,881	-0.05%
2023/08/11	2	415.45	6	411.67	412.50	-4	1,901	-0.21%
2023/08/10	6.1	394.69	1	401.49	389.50	5.1	1,886	0.27%
2023/08/09	2.1	421.87	2	416.50	415.00	0.1	1,876	0.01%
2023/08/08	4.1	428.86	5	425.00	422.50	-0.9	1,874	-0.05%
2023/08/07	2.1	431.48	2	437.00	434.00	0.1	1,875	0.01%
2023/08/04	0	426.83	1	424.01	425.00	-1	1,877	-0.05%
2023/08/02	6.2	438.88	1	426.50	426.00	5.2	1,884	0.28%
2023/08/01	5	454.29	2	455.25	449.00	3	1,877	0.16%
2023/07/31	2.3	466.91	4	477.75	458.50	-1.7	1,881	-0.09%
2023/07/28	5	450.60	6	454.67	470.00	-1	1,857	-0.05%
2023/07/27	4.1	458.37	3	455.17	455.00	1.1	1,868	0.06%
2023/07/26	7.1	465.75	4	460.00	458.00	3.1	1,875	0.16%
2023/07/25	7	495.06	11	493.55	478.50	-4	1,876	-0.21%
2023/07/24	9.1	473.53	18.1	476.50	484.00	-9	1,838	-0.49%
2023/07/21	1.1	442.84	0	441.50	446.00	1.1	1,795	0.06%
2023/07/20	2.1	453.66	1.1	449.53	450.00	1	1,835	0.06%
2023/07/19	3	466.50	4	466.62	459.50	-1	1,862	-0.05%
2023/07/18	7	462.57	6	456.17	455.00	1	1,890	0.05%
2023/07/17	1	469.50	1.1	467.86	466.00	-0.1	1,910	-0.01%
2023/07/14	1.1	476.70	1	475.00	477.00	0.1	1,910	0.01%
2023/07/13	5.1	470.84	5	471.20	466.00	0.1	1,930	0.00%
2023/07/12	8.2	468.00	7	462.43	462.00	1.2	1,925	0.06%
2023/07/11	0	471.60	1	474.00	471.50	-1	1,926	-0.05%
2023/07/10	6	469.01	4	461.00	461.00	2	1,945	0.10%
2023/07/07	6.2	470.42	4	470.38	468.50	2.2	1,950	0.11%
2023/07/06	7.3	485.20	3	479.83	477.50	4.3	1,978	0.22%
2023/07/05	1.1	471.51	6	486.36	490.00	-4.9	1,972	-0.25%
2023/07/04	4.1	470.78	4	473.38	478.00	0.1	1,969	0.01%
2023/07/03	9	473.61	4.1	470.99	471.00	5	1,978	0.25%
2023/06/30	3	477.17	3.1	480.41	475.50	0	1,972	0.00%
2023/06/29	2.1	490.07	2	488.75	482.50	0.1	1,973	0.00%
2023/06/28	1.2	481.37	1	480.00	478.50	0.2	1,976	0.01%
2023/06/27	3	485.19	1	493.00	479.50	2	2,014	0.10%
2023/06/26	10.2	494.90	4	491.75	488.00	6.2	2,055	0.30%
2023/06/21	3	511.99	2	507.04	505.00	1	2,193	0.05%
2023/06/20	3	526.67	2	518.06	518.00	1	2,249	0.04%
2023/06/19	1	532.00	2.1	532.41	531.00	-1	2,290	-0.04%
2023/06/16	6	529.50	8.5	529.83	527.00	-2.5	2,333	-0.11%
2023/06/15	9	524.89	10.6	528.23	531.00	-1.6	2,312	-0.07%
2023/06/14	4.3	504.76	6.3	511.95	513.00	-2	2,313	-0.08%
2023/06/13	6.4	504.42	16	508.56	509.00	-9.7	2,348	-0.41%
2023/06/12	0	473.04	3	475.00	480.50	-3	2,376	-0.13%
2023/06/09	1	468.97	1	466.00	463.00	0	2,440	0.00%
2023/06/08	4	469.00	1.1	479.73	465.00	2.9	2,478	0.12%
2023/06/07	0	0.00	1	494.50	491.00	-1	2,483	-0.04%
2023/06/06	0	494.50	0	0.00	495.00	0	2,558	0.00%
2023/06/05	1	493.00	3	493.33	493.00	-2	2,588	-0.08%
2023/06/02	5	498.70	2	491.50	491.50	3	2,627	0.11%
2023/06/01	2	493.00	2.1	497.93	500.00	0	2,639	0.00%
2023/05/31	4	501.50	1.4	503.00	501.00	2.6	2,679	0.10%
2023/05/30	3	510.32	6.1	509.51	509.00	-3.1	2,721	-0.11%
2023/05/29	5.1	513.43	8	514.13	511.00	-2.9	2,780	-0.11%
2023/05/26	5.2	500.23	5	499.70	501.00	0.2	2,823	0.01%
2023/05/25	12	500.79	12	503.24	496.00	0	2,836	0.00%
2023/05/24	1	491.00	1.1	493.32	496.50	-0.1	2,802	0.00%
2023/05/23	7.1	495.48	7	494.07	494.00	0.1	2,806	0.00%
2023/05/22	7	478.64	6	472.50	476.50	1	2,753	0.04%
2023/05/19	9.6	476.75	18	474.97	485.00	-8.4	2,721	-0.31%
2023/05/18	1	452.42	1	447.00	448.50	0	2,683	0.00%
2023/05/17	0	0.00	2	439.50	446.50	-2	2,688	-0.07%
2023/05/16	1.1	430.27	5	428.30	427.00	-3.9	2,704	-0.15%
2023/05/15	3.1	424.61	1	427.00	419.50	2.1	2,759	0.08%
2023/05/12	1	435.48	0	0.00	433.00	1	2,828	0.04%
2023/05/11	2.1	436.02	2.1	439.94	435.50	0	2,980	0.00%
2023/05/10	3	436.33	3	439.17	435.00	0	3,083	0.00%
2023/05/09	3	439.00	3	442.00	445.00	0	3,100	0.00%
2023/05/08	1	449.95	1	438.50	438.00	0	3,118	0.00%
2023/05/05	4	443.10	6	438.42	447.00	-2	3,229	-0.06%
2023/05/04	12	437.21	6	435.92	434.50	6	3,262	0.18%
2023/05/03	11.1	446.99	8.1	444.78	441.50	3.1	3,301	0.09%
2023/05/02	4	462.75	4	461.25	463.00	0	3,318	0.00%
2023/04/28	5.2	455.62	5	453.50	453.50	0.2	3,354	0.01%
2023/04/27	5	446.30	4	445.50	446.50	1	3,366	0.03%
2023/04/26	6.1	441.22	6	440.17	441.50	0.1	3,392	0.00%
2023/04/25	4.1	452.16	5	441.50	442.00	-0.9	3,418	-0.03%
2023/04/24	4.1	462.56	4	460.38	458.00	0.1	3,429	0.00%
2023/04/21	7.2	478.17	5.2	480.47	477.00	2	3,520	0.06%
2023/04/20	2.2	483.75	3	486.50	477.50	-0.8	3,595	-0.02%
2023/04/19	2.1	498.48	1	500.00	497.50	1.1	3,719	0.03%
2023/04/18	6.5	510.61	4	499.50	498.00	2.5	3,756	0.07%
2023/04/17	5	504.21	4	506.76	510.00	1	3,814	0.03%
2023/04/14	8	500.00	7	502.43	501.00	1	3,833	0.03%
2023/04/13	4.6	498.71	2	495.25	493.00	2.6	3,863	0.07%
2023/04/12	4	510.25	6	511.50	509.00	-2	3,895	-0.05%
2023/04/11	11	509.38	8	511.12	510.00	2.9	3,927	0.07%
2023/04/10	6	521.51	6.2	522.26	521.00	-0.2	3,962	0.00%
2023/04/07	7	516.46	4	514.56	514.00	3	3,993	0.08%
2023/04/06	3.3	505.86	2	510.50	511.00	1.3	4,026	0.03%
2023/03/31	1	519.06	1	519.00	519.00	0	4,074	0.00%
2023/03/30	2.2	520.81	1	514.01	514.00	1.2	4,123	0.03%
2023/03/29	4.4	521.28	1	514.00	512.00	3.4	4,179	0.08%
2023/03/28	9.5	532.33	4	522.50	519.00	5.5	4,290	0.13%
2023/03/27	6.1	562.66	6	551.00	545.00	0.1	4,302	0.00%
2023/03/24	15	566.12	24.6	564.78	560.00	-9.6	4,306	-0.22%
2023/03/23	11.1	542.82	12	542.00	546.00	-0.9	4,276	-0.02%
2023/03/22	15.1	541.39	10	542.50	540.00	5.1	4,337	0.12%
2023/03/21	11.7	556.51	9	550.22	547.00	2.7	4,336	0.06%
2023/03/20	4	562.75	4	563.00	561.00	0	4,369	0.00%
2023/03/17	6	556.69	10.1	557.31	558.00	-4.1	4,412	-0.09%
2023/03/16	12.1	546.23	8	551.38	547.00	4.1	4,363	0.09%
2023/03/15	13	563.99	11	559.82	552.00	2	4,380	0.05%
2023/03/14	11	572.82	11.1	560.20	547.00	-0.1	4,341	0.00%
2023/03/13	7	559.56	8	560.51	565.00	-1	4,326	-0.02%
2023/03/10	5	555.99	5	555.40	555.00	0	4,320	0.00%
2023/03/09	12	570.33	13.1	567.50	568.00	-1.1	4,341	-0.03%
2023/03/08	10	579.10	14	577.50	579.00	-4	4,302	-0.09%
2023/03/07	13	575.23	16	570.19	573.00	-3	4,335	-0.07%
2023/03/06	5	570.40	9.1	568.14	566.00	-4.1	4,367	-0.09%
2023/03/03	3.1	567.26	6.2	567.21	564.00	-3	4,470	-0.07%
2023/03/02	20	565.15	19	564.32	564.00	1	4,539	0.02%
2023/03/01	7.2	547.37	11	555.57	565.00	-3.9	4,557	-0.08%
2023/02/24	24.5	538.06	20	532.30	538.00	4.5	4,583	0.10%
2023/02/23	9.3	532.79	6	535.50	541.00	3.3	4,613	0.07%
2023/02/22	7.1	515.75	5	516.40	517.00	2.1	4,770	0.04%
2023/02/21	6	539.35	6.1	541.37	538.00	-0.1	4,852	0.00%
2023/02/20	6.1	554.15	4	553.50	543.00	2.1	4,907	0.04%
2023/02/17	9	553.45	11	556.45	553.00	-2	4,970	-0.04%
2023/02/16	10	565.40	7	568.43	568.00	3	5,071	0.06%
2023/02/15	11	557.63	9	554.55	553.00	2	5,100	0.04%
2023/02/14	7.3	569.79	12	566.16	560.00	-4.8	5,201	-0.09%
2023/02/13	14	581.64	11	577.90	566.00	3	5,217	0.06%
2023/02/10	13	580.07	10.1	578.67	582.00	3	5,251	0.06%
2023/02/09	19.1	593.23	21.3	595.21	597.00	-2.2	5,284	-0.04%
2023/02/08	15	567.71	23.2	570.97	571.00	-8.1	5,256	-0.15%
2023/02/07	9	542.00	9	543.78	550.00	0	5,222	0.00%
2023/02/06	9.1	541.99	2	540.50	538.00	7.1	5,240	0.13%
2023/02/03	18.1	564.05	17	564.77	556.00	1	5,277	0.02%
2023/02/02	5	549.59	7	553.00	549.00	-2	5,271	-0.04%
2023/02/01	19	540.68	40	544.33	540.00	-21	5,400	-0.39%
2023/01/31	19	521.79	11	521.64	525.00	8	5,494	0.15%
2023/01/30	20	546.65	15	555.13	539.00	5	5,581	0.09%
2023/01/17	5	528.60	7	528.57	535.00	-2	5,603	-0.04%
2023/01/16	15.1	521.37	17	525.00	528.00	-1.9	5,654	-0.03%
2023/01/13	12.3	520.28	13	521.00	517.00	-0.7	5,706	-0.01%
2023/01/12	13.2	517.77	9.6	517.26	516.00	3.6	5,748	0.06%
2023/01/11	32.9	513.98	24	516.17	513.00	8.9	5,809	0.15%
2023/01/10	36.3	543.74	26.1	543.63	549.00	10.3	5,774	0.18%
2023/01/09	18.1	530.44	26	533.09	552.00	-8	5,748	-0.14%
2023/01/06	18	489.59	27	495.89	502.00	-9	5,734	-0.16%
2023/01/05	31	500.55	16	493.00	487.00	15	5,835	0.26%
2023/01/04	17.1	520.27	16.3	520.07	518.00	0.8	5,888	0.01%
2023/01/03	4.3	513.44	6	516.50	522.00	-1.7	5,933	-0.03%
2022/12/30	24.6	500.16	25	503.64	497.50	-0.5	5,963	-0.01%
2022/12/29	18	485.22	16	483.03	493.50	2	6,004	0.03%
2022/12/28	22	481.41	24	483.23	483.00	-2	6,087	-0.03%
2022/12/27	7	492.21	5	490.90	503.00	2	6,072	0.03%
2022/12/26	17	486.55	16	482.72	481.00	1	6,097	0.02%
2022/12/23	12	495.46	13	498.62	494.50	-1	6,201	-0.02%
2022/12/22	21	517.85	18	515.78	503.00	3	6,289	0.05%
2022/12/21	19	517.37	18	517.11	515.00	1	6,368	0.02%
2022/12/20	28	541.20	27	528.93	511.00	1	6,422	0.02%
2022/12/19	10	527.90	14	527.36	542.00	-4	6,365	-0.06%
2022/12/16	7	521.14	7	524.29	530.00	0	6,437	0.00%
2022/12/15	17	534.70	20	539.35	538.00	-3	6,446	-0.05%
2022/12/14	34	539.12	53.7	537.56	544.00	-19.7	6,370	-0.31%
2022/12/13	9	518.22	16	519.19	510.00	-7	6,304	-0.11%
2022/12/12	38	528.05	26	532.22	510.00	12	6,302	0.19%
2022/12/09	15	528.47	17.1	529.12	536.00	-2.1	6,315	-0.03%
2022/12/08	11	514.64	10	513.60	518.00	1	6,358	0.02%
2022/12/07	17	517.71	18	519.22	510.00	-1	6,451	-0.02%
2022/12/06	9	533.44	13	532.08	529.00	-4	6,516	-0.06%
2022/12/05	29	537.97	21	543.57	530.00	8	6,556	0.12%
2022/12/02	11	533.64	11	532.64	537.00	0	6,606	0.00%
2022/12/01	28	536.14	11	539.36	531.00	17	6,698	0.25%
2022/11/30	15.5	531.39	13	530.85	529.00	2.5	6,779	0.04%
2022/11/29	22	528.95	23	529.22	527.00	-1	6,966	-0.01%
2022/11/28	36	548.64	34	543.50	537.00	2	7,051	0.03%
2022/11/25	41.2	550.62	37	548.30	538.00	4.2	7,098	0.06%
2022/11/24	20	561.76	22.2	567.75	581.00	-2.2	7,073	-0.03%
2022/11/23	2	539.50	10.1	538.20	539.00	-8.1	7,058	-0.11%
2022/11/22	16.1	531.47	10.3	528.53	527.00	5.8	7,123	0.08%
2022/11/21	16	562.81	12	563.67	552.00	4	7,219	0.06%
2022/11/18	23.2	547.38	25	554.40	562.00	-1.9	7,268	-0.03%
2022/11/17	13	529.92	12	532.75	532.00	1	7,116	0.01%
2022/11/16	17	522.58	16	521.31	523.00	1	7,025	0.01%
2022/11/15	20	514.25	22	518.60	520.00	-2	6,980	-0.03%
2022/11/14	12	503.46	11.1	508.72	520.00	1	6,947	0.01%
2022/11/11	11.1	479.77	12	484.67	489.50	-1	6,913	-0.01%
2022/11/10	14	435.15	17.1	433.63	445.00	-3.1	6,926	-0.04%
2022/11/09	10	421.50	13.1	419.48	422.50	-3.1	6,851	-0.05%
2022/11/08	23	423.50	23	425.52	411.50	0	6,930	0.00%
2022/11/07	22.1	416.98	22	418.16	415.00	0.1	6,921	0.00%
2022/11/04	17	402.91	17	402.68	406.50	0	6,847	0.00%
2022/11/03	12	386.04	13	384.50	387.00	-1	6,734	-0.01%
2022/11/02	8	380.81	11	380.32	381.00	-3	6,690	-0.04%
2022/11/01	19	375.42	24	375.96	380.00	-5	6,717	-0.07%
2022/10/31	25	374.26	26.2	373.49	373.00	-1.2	6,735	-0.02%
2022/10/28	35.2	365.70	30.4	363.96	358.00	4.9	6,629	0.07%
2022/10/27	22.3	346.28	29.3	350.82	361.50	-7.1	6,457	-0.11%
2022/10/26	31	321.64	28	320.16	335.00	3	6,315	0.05%
2022/10/25	16.2	334.19	18	332.73	335.00	-1.9	6,187	-0.03%
2022/10/24	13	340.15	13	339.04	333.50	0	6,131	0.00%
2022/10/21	13	327.11	15	326.57	319.50	-2	6,052	-0.03%
2022/10/20	16	335.84	16	335.78	337.50	0	5,961	0.00%
2022/10/19	34.1	347.00	31.1	349.09	339.00	3.1	5,876	0.05%
2022/10/18	27	351.64	23	352.70	350.00	4	5,752	0.07%
2022/10/17	20.2	348.69	14	352.18	356.00	6.2	5,667	0.11%
2022/10/14	25.1	370.96	26	371.40	370.00	-0.9	5,597	-0.02%
2022/10/13	23	355.41	23	356.60	352.00	0	5,499	0.00%
2022/10/12	22.1	344.81	21.2	347.22	344.00	0.9	5,359	0.02%
2022/10/11	25	381.58	23.1	386.28	371.50	1.9	5,257	0.04%
2022/10/07	18.3	407.17	13	407.96	412.50	5.3	5,177	0.10%
2022/10/06	12	416.50	22	410.93	420.00	-10	5,102	-0.20%
2022/10/05	26	404.70	26	405.56	402.00	0	5,007	0.00%
2022/10/04	11	395.64	14.2	396.37	394.00	-3.2	4,884	-0.07%
2022/10/03	33.2	390.03	29	389.67	385.00	4.2	4,823	0.09%
2022/09/30	37.1	388.84	33	390.61	394.50	4.1	4,760	0.09%
2022/09/29	19.2	413.93	22	418.00	402.00	-2.8	4,602	-0.06%
2022/09/28	28	405.02	23	399.54	394.50	5	4,445	0.11%
2022/09/27	23	403.26	31	404.56	423.00	-8	4,314	-0.19%
2022/09/26	11	398.41	8	400.69	392.50	3	4,198	0.07%
2022/09/23	33	419.88	24	417.64	406.50	9	4,145	0.22%
2022/09/22	12	419.08	16	421.09	425.00	-4	4,023	-0.10%
2022/09/21	8	417.44	7	417.43	416.00	1	3,962	0.03%
2022/09/20	15	417.83	19.1	416.51	423.50	-4.1	3,923	-0.10%
2022/09/19	18.1	411.40	17	414.24	407.50	1.1	3,870	0.03%
2022/09/16	19	421.76	21	421.98	419.50	-2	3,831	-0.05%
2022/09/15	24	420.13	20	421.43	416.50	4	3,744	0.11%
2022/09/14	13	409.31	16	408.72	425.50	-3	3,655	-0.08%
2022/09/13	46	414.24	52	412.46	404.50	-6	3,544	-0.17%
2022/09/12	8	398.81	7	401.07	400.00	1	3,411	0.03%
2022/09/08	19	395.82	19	398.74	400.50	0	3,332	0.00%
2022/09/07	16	395.77	14	392.25	388.50	2	3,223	0.06%
2022/09/06	12	402.83	9	392.28	390.50	3	3,093	0.10%
2022/09/05	30	410.13	23.3	407.83	403.00	6.7	2,970	0.23%
2022/09/02	19	392.03	31.1	397.32	408.00	-12.1	2,753	-0.44%
2022/09/01	16	380.97	13	369.58	371.00	3	2,593	0.12%
2022/08/31	31	381.76	36	380.46	380.00	-5	2,468	-0.20%
2022/08/30	19	376.45	26	375.88	371.50	-7	2,368	-0.30%
2022/08/29	36	366.67	31.1	368.15	375.00	4.9	2,265	0.22%
2022/08/26	48.1	372.72	41.4	365.53	363.00	6.7	2,129	0.32%
2022/08/25	16.1	351.37	40.1	345.91	356.00	-24	1,937	-1.24%
2022/08/24	2	314.25	4.1	316.60	324.00	-2.1	1,797	-0.11%
2022/08/23	1	307.01	1	309.50	308.50	0	1,739	0.00%
2022/08/22	4	312.88	1	313.50	311.00	3	1,711	0.18%
2022/08/19	12	326.62	5	328.30	318.00	7	1,672	0.42%
2022/08/18	24	322.60	16	316.84	325.00	8	1,608	0.50%
2022/08/17	7	309.50	7.7	315.98	324.00	-0.7	1,520	-0.04%
2022/08/16	5	307.20	3.4	309.34	308.50	1.7	1,454	0.11%
2022/08/15	13	306.38	6	307.00	311.00	7	1,408	0.50%
2022/08/12	11	276.82	7.2	285.19	293.50	3.9	1,321	0.29%
2022/08/11	3	261.67	7	264.14	267.00	-4	1,245	-0.32%
2022/08/10	4	248.38	4	248.88	250.50	0	1,216	0.00%
2022/08/09	6	250.83	7	253.71	256.00	-1	1,224	-0.08%
2022/08/08	10	270.25	9.1	265.97	261.50	1	1,206	0.08%
2022/08/05	11	260.81	8	259.69	257.50	3	1,151	0.26%
2022/08/04	0	0.00	1.1	262.00	262.00	-1.1	1,092	-0.10%
2022/08/03	2	239.75	2	242.75	238.50	0	1,085	0.00%
2022/08/02	0.1	243.50	7	240.79	239.00	-7	1,092	-0.64%
2022/08/01	0.1	258.00	6	255.67	253.00	-6	1,088	-0.55%
2022/07/29	2	265.50	1	269.00	264.50	1	1,086	0.09%
2022/07/28	0	259.00	0.1	260.50	256.50	0	1,087	0.00%
2022/07/27	2	256.00	3	259.00	264.00	-1	1,098	-0.09%
2022/07/26	1	263.00	0	0.00	256.00	1	1,104	0.09%
2022/07/25	0	0.00	3	262.33	267.00	-3	1,112	-0.27%
2022/07/22	5	270.60	1	266.50	267.00	4	1,138	0.35%
2022/07/21	2	265.50	5.1	267.49	270.00	-3.1	1,143	-0.27%
2022/07/20	4	260.63	3	258.00	263.50	1	1,136	0.09%
2022/07/19	3	252.00	2	254.50	243.50	1	1,106	0.09%
2022/07/18	7	262.07	3.1	256.15	253.00	4	1,100	0.36%
2022/07/14	2	240.50	6	237.50	239.50	-4	1,052	-0.38%
2022/07/13	3	238.00	4	237.88	238.00	-1	1,043	-0.10%
2022/07/12	2.1	227.71	1	227.50	225.00	1.1	1,036	0.10%
2022/07/11	2	245.00	2	248.00	245.00	0	1,033	0.00%
2022/07/08	8	247.00	8	248.00	248.00	0	1,035	0.00%
2022/07/07	4	244.00	5.2	232.12	245.00	-1.2	1,029	-0.12%
2022/07/06	2.1	242.21	2	245.50	231.50	0.1	1,029	0.01%
2022/07/05	12	243.88	12	241.29	245.00	0	1,029	0.00%
2022/07/04	12	238.67	12	239.00	239.00	0	1,020	0.00%
2022/07/01	7	248.78	4	251.00	237.00	3	1,016	0.30%
2022/06/30	4	256.75	3	259.00	251.50	1	1,000	0.10%
2022/06/29	1	265.50	1	268.00	267.50	0	999	0.00%
2022/06/28	3	271.17	2	270.50	271.50	1	994	0.10%
2022/06/27	5	274.50	3	277.33	277.00	2	1,004	0.20%
2022/06/24	7	263.71	4	266.25	265.50	3	993	0.30%
2022/06/23	3	260.00	3.1	264.74	257.50	-0.1	987	-0.01%
2022/06/22	4.1	256.49	2	258.00	253.50	2.1	964	0.22%
2022/06/21	0.1	275.50	2	273.00	277.00	-2	950	-0.21%
2022/06/20	2	276.01	0	0.00	269.50	2	940	0.21%
2022/06/17	0	0.00	1	291.50	291.50	-1	934	-0.11%
2022/06/14	2	294.75	3.3	298.36	301.50	-1.3	944	-0.14%
2022/06/13	2	304.99	1	308.50	300.50	1	944	0.11%
2022/06/10	3	321.34	2	322.75	322.50	1	950	0.11%
2022/06/09	1	326.00	3	324.50	327.00	-2	953	-0.21%
2022/06/08	3	327.00	2	331.00	322.50	1	959	0.10%
2022/06/07	0	0.00	1	330.00	328.50	-1	959	-0.10%
2022/06/06	0	333.00	0	0.00	333.50	0	962	0.00%
2022/06/02	1	341.00	0	0.00	333.00	1	969	0.10%
2022/06/01	0	0.00	3	347.00	349.00	-3	974	-0.31%
2022/05/31	1	342.00	1	342.00	343.00	0	957	0.00%
2022/05/30	0	0.00	1	336.00	339.50	-1	961	-0.10%
2022/05/27	2	326.00	2	328.00	327.00	0	964	0.00%
2022/05/26	0	320.00	0	0.00	318.50	0	970	0.00%
2022/05/25	1	324.00	1	322.50	324.00	0	979	0.00%
2022/05/24	3	328.83	1	331.50	317.00	2	986	0.20%
2022/05/23	1	337.00	3	334.67	334.00	-2	975	-0.21%
2022/05/20	7	355.71	4	350.50	343.00	3	974	0.31%
2022/05/19	0	337.33	1	341.00	346.00	-1	925	-0.11%
2022/05/18	1	337.00	1	338.50	338.50	0	914	0.00%
2022/05/17	0	0.00	1	333.50	343.50	-1	903	-0.11%
2022/05/16	0	333.00	0	0.00	323.50	0	891	0.00%
2022/05/13	3	331.82	1	335.00	322.50	2	878	0.23%
2022/05/12	4.3	336.16	2	332.75	326.50	2.3	870	0.26%
2022/05/11	2	325.00	0	0.00	329.00	2	848	0.24%
2022/05/10	0	0.00	1	325.50	331.50	-1	856	-0.12%
2022/05/09	0	317.00	0	0.00	317.00	0	862	0.00%
2022/05/05	1.1	340.02	2	340.75	337.00	-0.9	888	-0.10%
2022/05/04	3	320.50	3.1	320.81	326.00	-0.1	903	-0.01%
2022/05/03	0	0.00	1	309.00	308.50	-1	939	-0.11%
2022/04/29	0	299.50	0	0.00	297.00	0	959	0.00%
2022/04/28	0	291.74	0	0.00	288.50	0	968	0.00%
2022/04/27	2.1	299.02	2	294.50	299.50	0.1	953	0.01%
2022/04/26	2	312.51	0.1	317.91	308.50	1.9	949	0.20%
2022/04/25	1	323.01	0	0.00	333.00	1	953	0.11%
2022/04/19	0	369.88	0	0.00	365.50	0	1,051	0.00%
2022/04/15	0.2	371.15	1	371.00	366.50	-0.8	1,102	-0.08%
2022/04/13	0	383.28	0	0.00	381.00	0	1,139	0.00%
2022/04/12	0	374.40	0	0.00	374.00	0	1,136	0.00%
2022/04/08	2	395.51	0	0.00	395.00	2	1,130	0.18%
2022/04/07	0	401.15	2	400.50	400.00	-2	1,134	-0.18%
2022/03/31	0	407.00	0	0.00	405.00	0	1,165	0.00%
2022/03/30	2	418.25	0.2	414.02	414.00	1.8	1,185	0.15%
2022/03/29	0	401.38	0	0.00	402.00	0	1,187	0.00%
2022/03/28	0.3	399.28	0.1	409.50	402.00	0.2	1,191	0.01%
2022/03/25	0	412.14	0	0.00	410.00	0	1,200	0.00%
2022/03/24	1	410.02	0	0.00	413.50	1	1,205	0.08%
2022/03/23	0.1	421.90	0	0.00	420.50	0.1	1,211	0.01%
2022/03/22	0	414.88	1	419.00	414.00	-1	1,231	-0.08%
2022/03/21	0	412.17	0	412.00	407.50	0	1,251	0.00%
2022/03/18	1	399.51	1.1	405.23	412.00	-0.1	1,274	-0.01%
2022/03/17	4	403.00	6.4	398.76	407.50	-2.4	1,288	-0.19%
2022/03/16	0.2	375.23	0	0.00	376.00	0.2	1,290	0.02%
2022/03/15	1.1	380.09	0	0.00	366.00	1.1	1,296	0.09%
2022/03/14	0	0.00	1	390.00	393.00	-1	1,293	-0.08%
2022/03/11	1.1	392.43	0	0.00	396.00	1.1	1,304	0.08%
2022/03/10	1	397.00	2.1	400.31	401.00	-1.1	1,314	-0.08%
2022/03/08	2	391.01	0	0.00	384.00	2	1,350	0.15%
2022/03/07	0.2	401.30	0	0.00	390.00	0.2	1,383	0.01%
2022/03/04	1	420.00	0	0.00	416.00	1	1,403	0.07%
2022/03/03	0	432.75	0	0.00	426.00	0	1,434	0.00%
2022/03/02	0	432.00	0	0.00	433.50	0	1,451	0.00%
2022/03/01	1	426.50	1	425.00	428.00	0	1,487	0.00%
2022/02/25	1	418.99	2	413.00	415.00	-1	1,490	-0.07%
2022/02/24	0	404.84	0	0.00	402.00	0	1,502	0.00%
2022/02/23	2.1	421.00	1	424.00	420.00	1.1	1,503	0.07%
2022/02/22	0	419.18	0	0.00	416.00	0	1,545	0.00%
2022/02/21	0	436.00	0	0.00	436.00	0	1,619	0.00%
2022/02/18	0	0.00	1	427.00	434.50	-1	1,669	-0.06%
2022/02/17	3	439.00	3	436.00	433.00	0	1,722	0.00%
2022/02/16	2	435.57	2.1	438.10	438.50	-0.1	1,751	0.00%
2022/02/15	0	0.00	1	431.00	425.00	-1	1,762	-0.06%
2022/02/14	1	426.00	0	0.00	422.00	1	1,773	0.06%
2022/02/11	1	444.02	1	447.50	448.00	0	1,779	0.00%
2022/02/10	2	448.00	1	453.00	445.00	1	1,810	0.06%
2022/02/09	3	440.50	4	440.89	448.00	-1	1,808	-0.06%
2022/02/08	0	0.00	0	436.00	436.50	0	1,799	0.00%
2022/01/26	4	414.50	4	415.51	415.00	0	1,801	0.00%
2022/01/25	3	415.70	0	0.00	401.00	3	1,802	0.17%
2022/01/24	5	429.96	8	409.13	430.00	-3	1,780	-0.17%
2022/01/21	10	434.59	11	432.43	420.50	-1	1,829	-0.06%
2022/01/20	6	427.25	6	432.56	440.50	0	1,882	0.00%
2022/01/19	8.1	436.44	5	436.40	430.50	3.1	1,892	0.16%
2022/01/18	12.1	452.31	11	452.59	445.00	1.1	1,913	0.06%
2022/01/17	7	434.57	10	426.35	442.00	-3	1,929	-0.16%
2022/01/14	10	409.20	11	413.09	423.00	-1	1,975	-0.05%
2022/01/13	10	421.45	10	424.40	428.50	0	2,024	0.00%
2022/01/12	3.2	426.01	2	439.81	420.50	1.1	2,024	0.06%
2022/01/11	1	470.70	0	0.00	448.00	1	2,002	0.05%
2022/01/07	4	482.09	15	488.67	465.00	-11	2,107	-0.52%
2022/01/06	0	495.00	0.1	496.00	496.00	-0.1	2,134	0.00%
2022/01/05	1	519.00	0.1	518.00	515.00	0.9	2,159	0.04%
2022/01/04	1.1	532.33	1	524.00	523.00	0.1	2,207	0.00%
2021/12/30	1	538.00	0	0.00	536.00	1	2,266	0.04%
2021/12/29	1	541.01	0	0.00	544.00	1	2,288	0.04%
2021/12/28	0	539.78	2	539.50	535.00	-2	2,308	-0.09%
2021/12/27	0	530.43	0	0.00	545.00	0	2,333	0.00%
2021/12/24	0	529.50	0	540.00	535.00	0	2,346	0.00%
2021/12/23	14	540.29	0	533.12	533.00	14	2,355	0.59%
2021/12/22	1	529.99	1	526.01	523.00	0	2,374	0.00%
2021/12/21	2	526.00	3	526.34	532.00	-1	2,386	-0.04%
2021/12/20	3.2	518.92	2	514.00	514.00	1.2	2,395	0.05%
2021/12/17	1	521.00	2	523.51	524.00	-1	2,405	-0.04%
2021/12/16	7	529.29	12	527.10	530.00	-5	2,427	-0.21%
2021/12/15	7	508.29	4	508.53	521.00	3	2,415	0.12%
2021/12/14	5	502.00	4	506.75	498.00	1	2,408	0.04%
2021/12/13	5	515.02	3	512.33	505.00	2	2,397	0.09%
2021/12/10	2	526.02	3	535.34	535.00	-1	2,386	-0.04%
2021/12/09	2	531.03	1	544.00	524.00	1	2,404	0.04%
2021/12/08	2.1	554.36	2	562.00	540.00	0.1	2,400	0.00%
2021/12/07	1	557.85	3	558.33	546.00	-2	2,409	-0.08%
2021/12/06	1	561.07	0	562.00	560.00	1	2,435	0.04%
2021/12/03	5	578.19	5	572.41	566.00	0	2,434	0.00%
2021/12/02	5	573.76	2	576.50	561.00	3	2,428	0.13%
2021/12/01	6	582.33	7.3	570.69	582.00	-1.3	2,427	-0.05%
2021/11/30	4	553.25	3	556.37	553.00	1	2,427	0.04%
2021/11/29	2	523.99	3	533.67	537.00	-1	2,400	-0.04%
2021/11/26	0.1	550.12	2.1	556.18	544.00	-2	2,380	-0.08%
2021/11/25	6.1	561.31	6	561.17	567.00	0.1	2,358	0.00%
2021/11/24	4.1	581.56	2	574.01	580.00	2.1	2,319	0.09%
2021/11/23	2	578.08	2	583.56	577.00	0	2,306	0.00%
2021/11/22	2	617.49	0	0.00	603.00	2	2,292	0.09%
2021/11/19	5	620.60	6	615.00	615.00	-1	2,291	-0.04%
2021/11/18	6	610.50	8	619.12	609.00	-2	2,249	-0.09%
2021/11/17	4.1	589.99	2	582.00	583.00	2.1	2,178	0.09%
2021/11/16	8	578.88	8	577.00	585.00	0	2,139	0.00%
2021/11/15	1	547.00	9	571.23	580.00	-8	2,093	-0.38%
2021/11/12	4.1	535.10	5.1	530.53	528.00	-1	2,084	-0.05%
2021/11/11	2	522.00	2	522.50	515.00	0	2,073	0.00%
2021/11/10	1	513.00	1	516.00	515.00	0	2,073	0.00%
2021/11/09	3	529.67	3.1	527.92	522.00	-0.1	2,064	0.00%
2021/11/08	2	516.00	2	512.00	513.00	0	2,030	0.00%
2021/11/05	1	521.00	1	518.00	524.00	0	2,027	0.00%
2021/11/04	6	518.33	6	516.17	515.00	0	2,023	0.00%
2021/11/03	4	510.50	5	511.60	511.00	-1	2,016	-0.05%
2021/11/02	6	519.13	6	511.17	505.00	0	1,995	0.00%
2021/11/01	3	524.67	2	519.50	521.00	1	1,960	0.05%
2021/10/29	28	528.78	25	509.64	504.00	3	1,929	0.16%
2021/10/28	0	0.00	2.1	544.59	552.00	-2.1	1,859	-0.11%
2021/10/27	0	495.90	0	0.00	502.00	0	1,791	0.00%
2021/10/26	3	502.17	5	503.40	498.00	-2	1,786	-0.11%
2021/10/25	5.1	499.35	5	493.50	490.00	0.1	1,778	0.01%
2021/10/22	12	487.88	12	487.46	500.00	0	1,780	0.00%
2021/10/21	2	480.75	6.2	473.97	480.00	-4.2	1,767	-0.24%
2021/10/20	1	453.00	1	455.00	455.00	0	1,718	0.00%
2021/10/19	4	445.63	4	448.50	456.50	0	1,729	0.00%
2021/10/18	2	438.25	4	448.63	444.00	-2	1,744	-0.11%
2021/10/15	9	449.99	8	449.88	442.50	1	1,712	0.06%
2021/10/14	4	434.38	5	437.60	447.50	-1	1,614	-0.06%
2021/10/13	9	410.57	7	411.00	407.00	2	1,576	0.13%
2021/10/12	5	409.25	3	416.50	428.50	2	1,606	0.13%
2021/10/08	4	422.50	5	421.60	425.00	-1	1,605	-0.06%
2021/10/07	0	0.00	1	386.50	386.50	-1	1,572	-0.06%
2021/10/06	2.1	366.32	0	0.00	351.50	2.1	1,585	0.13%
2021/10/05	0	378.00	1	375.00	370.50	-1	1,585	-0.06%
2021/10/04	0.1	381.73	0	0.00	375.50	0.1	1,566	0.00%
2021/10/01	0	400.50	0	0.00	407.50	0	1,534	0.00%
2021/09/30	0	0.00	1	383.50	398.00	-1	1,510	-0.07%
2021/09/29	1	380.09	0	0.00	383.50	1	1,486	0.07%
2021/09/28	0.2	418.41	1.2	412.87	415.50	-1	1,466	-0.07%
2021/09/27	1	440.00	0	0.00	428.50	1	1,459	0.07%
2021/09/24	1	442.40	1.1	438.63	438.00	-0.1	1,440	0.00%
2021/09/23	1.3	442.32	1.1	444.02	448.00	0.2	1,431	0.01%
2021/09/22	0	454.00	0.3	459.34	456.50	-0.2	1,409	-0.02%
2021/09/17	1	472.00	1	465.19	464.50	0	1,412	0.00%
2021/09/16	0.1	468.68	2	466.00	465.00	-1.9	1,411	-0.13%
2021/09/15	6	462.75	4	464.38	457.50	2	1,414	0.14%
2021/09/14	5.1	484.83	3	483.67	473.00	2.1	1,430	0.14%
2021/09/10	5.1	462.13	5	458.00	457.50	0.1	1,449	0.01%
2021/09/09	19.1	461.61	17	451.59	450.50	2.1	1,463	0.15%
2021/09/08	5	501.00	7	505.57	488.00	-2	1,470	-0.14%
2021/09/07	4	516.00	2	507.50	503.00	2	1,527	0.13%
2021/09/06	1	511.00	0	0.00	508.00	1	1,564	0.06%
2021/09/03	2	509.75	3	508.00	518.00	-1	1,583	-0.06%
2021/09/02	2	504.80	0	0.00	491.00	2	1,558	0.13%
2021/09/01	1	504.00	2	509.50	505.00	-1	1,557	-0.06%
2021/08/31	1	494.00	0	0.00	492.50	1	1,548	0.06%
2021/08/30	2	501.74	1	494.00	494.00	1	1,553	0.06%
2021/08/27	0	0.00	0.1	503.00	504.00	-0.1	1,554	0.00%
2021/08/26	0	0.00	0	505.00	505.00	0	1,570	0.00%
2021/08/25	0	0.00	1	497.00	502.00	-1	1,581	-0.06%
2021/08/24	1	478.99	1	486.00	472.00	0	1,591	0.00%
2021/08/23	4	487.38	4	483.64	484.00	0	1,622	0.00%
2021/08/20	2	453.01	2	457.00	463.50	0	1,642	0.00%
2021/08/19	2	472.21	1	473.06	457.50	1	1,668	0.06%
2021/08/18	3	467.76	3	474.33	484.50	0	1,716	0.00%
2021/08/17	0	475.29	0	0.00	460.00	0	1,736	0.00%
2021/08/16	1	489.95	0	0.00	483.00	1	1,759	0.06%
2021/08/13	1	514.00	1	517.00	519.00	0	1,772	0.00%
2021/08/12	0	0.00	0	520.00	514.00	0	1,789	0.00%
2021/08/11	0	511.21	0	0.00	507.00	0	1,832	0.00%
2021/08/10	0	526.00	0	0.00	524.00	0	1,844	0.00%
2021/08/09	1	523.02	1	528.00	518.00	0	1,881	0.00%
2021/08/06	0	553.77	1	557.00	554.00	-1	1,911	-0.05%
2021/08/05	0	565.00	0	0.00	561.00	0	1,947	0.00%
2021/08/04	0	0.00	1	573.02	572.00	-1	2,019	-0.05%
2021/08/03	2	588.50	1	595.00	590.00	1	2,047	0.05%
2021/08/02	1	579.00	2	587.00	588.00	-1	2,078	-0.05%
2021/07/29	2	589.00	4	587.00	590.00	-2	2,126	-0.09%
2021/07/28	1	607.62	0	0.00	560.00	1	2,140	0.05%
2021/07/27	10	615.40	9	593.42	595.00	1	2,138	0.05%
2021/07/26	0	0.00	4.1	622.88	627.00	-4.1	2,131	-0.19%
2021/07/23	0	559.00	0	0.00	570.00	0	2,183	0.00%
2021/07/22	6	563.00	5	566.00	558.00	1	2,176	0.05%
2021/07/21	0	538.18	0	549.00	532.00	0	2,163	0.00%
2021/07/20	0	539.88	0	0.00	528.00	0	2,168	0.00%
2021/07/19	2.1	559.24	2	550.00	547.00	0.1	2,197	0.00%
2021/07/16	3.1	559.20	2	557.20	557.00	1.1	2,212	0.05%
2021/07/15	2	545.50	1.1	545.08	555.00	0.9	2,162	0.04%
2021/07/13	0	0.00	1	533.00	508.00	-1	2,194	-0.05%
2021/07/12	1	524.00	0.1	527.00	527.00	0.9	2,196	0.04%
2021/07/09	0	484.83	0	0.00	479.50	0	2,210	0.00%
2021/07/08	1	496.50	1	497.50	496.00	0	2,249	0.00%
2021/07/07	0	499.50	0	0.00	497.50	0	2,276	0.00%
2021/07/06	0	506.00	0	0.00	500.00	0	2,323	0.00%
2021/07/05	1	517.00	1	524.00	517.00	0	2,367	0.00%
2021/07/02	0.1	505.00	0	0.00	508.00	0.1	2,375	0.00%
2021/07/01	1	509.00	1	498.00	497.00	0	2,397	0.00%
2021/06/30	0	501.00	0	0.00	504.00	0	2,451	0.00%
2021/06/29	0	0.00	1	503.00	497.00	-1	2,527	-0.04%
2021/06/28	6	511.33	6	505.17	509.00	0	2,555	0.00%
2021/06/25	0	505.00	0	0.00	497.00	0	2,558	0.00%
2021/06/24	1	502.04	2	500.06	507.00	-1	2,561	-0.04%
2021/06/23	1	514.10	1	516.00	512.00	0	2,569	0.00%
2021/06/22	8	515.38	7	505.00	496.00	1	2,560	0.04%
2021/06/21	4	544.75	4	538.75	534.00	0	2,523	0.00%
2021/06/18	9	556.77	5	545.00	541.00	4	2,502	0.16%
2021/06/17	4	549.25	6.1	550.48	551.00	-2.1	2,473	-0.08%
2021/06/16	4	554.50	4	541.00	531.00	0	2,439	0.00%
2021/06/15	6	525.50	8.2	534.27	545.00	-2.2	2,386	-0.09%
2021/06/11	0	0.00	2.2	481.01	496.00	-2.2	2,357	-0.09%
2021/06/10	2	455.50	2.1	459.24	452.00	-0.1	2,361	0.00%
2021/06/09	0	0.00	1	450.50	448.00	-1	2,379	-0.04%
2021/06/08	2	454.75	2	451.00	446.00	0	2,442	0.00%
2021/06/07	2	453.25	2.2	448.64	459.00	-0.2	2,545	-0.01%
2021/06/03	1	456.00	1	457.00	459.00	0	2,642	0.00%
2021/06/01	3	451.33	2	445.25	445.00	1	2,783	0.04%
2021/05/31	3	462.67	8	456.31	456.00	-5	2,852	-0.18%
2021/05/28	6	445.17	2	441.00	438.00	4	2,935	0.14%
2021/05/27	13	443.06	12	440.88	446.50	1	3,025	0.03%
2021/05/26	5	434.70	5	440.60	440.00	0	3,042	0.00%
2021/05/25	8	416.06	5	422.80	420.00	3	3,094	0.10%
2021/05/20	0	0.00	1	382.00	375.00	-1	3,324	-0.03%
2021/05/19	2	360.52	2	366.50	376.00	0	3,381	0.00%
2021/05/18	1	366.00	2	360.00	369.00	-1	3,466	-0.03%
2021/05/17	2	342.00	2	355.50	335.50	0	3,541	0.00%
2021/05/14	5	375.30	4	376.63	364.00	1	3,581	0.03%
2021/05/13	1	367.50	4	366.13	366.00	-3	3,637	-0.08%
2021/05/12	10	354.55	7.1	356.09	362.00	2.9	3,839	0.08%
2021/05/11	2	357.00	1	372.50	354.00	1	3,920	0.03%
2021/05/10	5	409.60	4	404.75	393.00	1	3,995	0.03%
2021/05/07	6	414.38	8	398.31	415.50	-2	4,056	-0.05%
2021/05/06	3	387.00	2	387.25	380.00	1	4,150	0.02%
2021/05/05	3	392.67	5.2	398.76	385.00	-2.2	4,222	-0.05%
2021/05/04	2.4	405.48	9.2	408.33	405.00	-6.9	4,324	-0.16%
2021/05/03	6	478.67	2	456.26	449.50	4	4,465	0.09%
2021/04/29	5	506.83	5	506.27	499.00	0	4,597	0.00%
2021/04/28	1	478.33	1	478.50	479.00	0	4,575	0.00%
2021/04/27	6	490.33	7	491.92	490.00	-1	4,652	-0.02%
2021/04/26	4	489.88	2	483.50	479.50	2	4,657	0.04%
2021/04/23	2.1	484.62	2	492.99	485.00	0.1	4,675	0.00%
2021/04/22	5.2	506.82	4	510.63	494.50	1.2	4,727	0.03%
2021/04/21	3	503.00	4	500.63	505.00	-1	4,747	-0.02%
2021/04/20	9	512.22	11	509.78	513.00	-2	4,837	-0.04%
2021/04/19	4.1	491.20	4	493.13	490.00	0.1	4,866	0.00%
2021/04/16	2.2	527.39	3	525.33	531.00	-0.8	4,884	-0.02%
2021/04/15	2	530.10	2	525.39	553.00	0	4,983	0.00%
2021/04/14	5.2	527.46	5	527.16	530.00	0.1	5,123	0.00%
2021/04/13	3	557.67	4.1	559.37	549.00	-1.1	5,253	-0.02%
2021/04/12	13.2	556.28	13.3	555.60	551.00	0	5,289	0.00%
2021/04/09	6.2	588.51	4	583.37	585.00	2.2	5,373	0.04%
2021/04/08	9	622.22	9	618.11	618.00	0	5,531	0.00%
2021/04/07	13	613.69	9	617.56	610.00	4	5,611	0.07%
2021/04/06	10.1	620.40	8	618.63	617.00	2.1	5,641	0.04%
2021/04/01	11.1	608.79	14	609.07	607.00	-2.9	5,680	-0.05%
2021/03/31	10	578.30	8	569.38	578.00	2	5,705	0.04%
2021/03/30	0	593.17	2.1	591.94	588.00	-2	5,687	-0.04%
2021/03/29	1	550.00	0	0.00	566.00	1	5,713	0.02%
2021/03/26	0	0.00	1.1	560.55	580.00	-1.1	5,762	-0.02%
2021/03/25	0	0.00	3.1	525.90	530.00	-3.1	5,791	-0.05%
2021/03/24	0	0.00	1	505.00	507.00	-1	5,918	-0.02%
2021/03/23	1	491.00	2	494.00	494.00	-1	5,998	-0.02%
2021/03/22	3	502.00	0	0.00	493.50	3	6,056	0.05%
2021/03/19	1	500.00	1	507.00	507.00	0	6,150	0.00%
2021/03/18	1	499.00	2.1	509.80	515.00	-1.1	6,243	-0.02%
2021/03/17	0	0.00	1	493.12	499.00	-1	6,357	-0.02%
2021/03/16	12	489.04	14	480.89	481.00	-2	6,426	-0.03%
2021/03/15	4	486.50	7	485.71	477.00	-3	6,384	-0.05%
2021/03/12	10	491.15	10	479.60	482.50	0	6,356	0.00%
2021/03/11	22.1	468.28	20	477.60	477.00	2.1	6,297	0.03%
2021/03/10	14	459.54	13	454.73	458.00	1	6,199	0.02%
2021/03/09	18.1	455.94	17	447.56	451.00	1.1	6,157	0.02%
2021/03/08	17	473.60	20.2	465.85	452.50	-3.2	6,090	-0.05%
2021/03/05	19	448.16	21	456.86	465.00	-2	6,006	-0.03%
2021/03/04	14.1	467.76	14	458.46	451.00	0.1	5,930	0.00%
2021/03/03	21.1	462.38	15	462.28	480.00	6.1	5,837	0.10%
2021/03/02	20.1	508.12	19	492.45	457.00	1.1	5,747	0.02%
2021/02/26	10.1	490.58	9.1	490.27	495.00	1	5,662	0.02%
2021/02/25	15	502.80	17.1	501.92	495.00	-2	5,662	-0.04%
2021/02/24	15	492.73	14.2	491.04	480.00	0.8	5,576	0.01%
2021/02/23	14.1	474.51	10	475.20	479.00	4.1	5,658	0.07%
2021/02/22	8	466.86	15	469.28	474.00	-7	5,774	-0.12%
2021/02/19	17	447.58	11	439.86	441.00	6	5,833	0.10%
2021/02/18	12.2	428.12	11	430.45	447.00	1.2	5,921	0.02%
2021/02/17	8	413.06	9	416.56	412.00	-1	5,911	-0.02%
2021/02/05	11	414.23	11	412.41	406.00	0	5,894	0.00%
2021/02/04	6	415.47	6	405.00	402.50	0	5,840	0.00%
2021/02/03	21	437.14	19	433.53	419.00	2	5,764	0.04%
2021/02/02	7	410.21	10.1	413.43	426.50	-3.1	5,545	-0.06%
2021/02/01	15	403.50	12	396.00	388.00	3	5,421	0.06%
2021/01/29	12	409.46	11	401.23	396.00	1	5,370	0.02%
2021/01/28	11	410.41	11	409.82	398.00	0	5,280	0.00%
2021/01/27	6.1	395.09	4	398.00	412.00	2.1	5,162	0.04%
2021/01/26	18.1	414.73	18	409.78	382.00	0	5,069	0.00%
2021/01/25	18	417.39	20	420.28	410.00	-2	4,929	-0.04%
2021/01/22	14	373.65	12	378.79	393.00	2	4,753	0.04%
2021/01/21	1	352.00	2	348.25	357.50	-1	4,590	-0.02%
2021/01/20	4.1	357.79	3	351.68	340.00	1	4,543	0.02%
2021/01/19	3	342.50	3	346.00	341.00	0	4,462	0.00%
2021/01/18	3.1	345.71	0	0.00	340.50	3.1	4,447	0.07%
2021/01/15	3	369.58	4	363.77	351.00	-1	4,417	-0.02%
2021/01/13	3	373.17	4	373.38	363.50	-1	4,311	-0.02%
2021/01/12	0	361.00	1	354.00	359.00	-1	4,208	-0.02%
2021/01/11	6.1	370.40	4	368.38	366.00	2.1	4,163	0.05%
2021/01/08	14	376.21	14	367.82	360.00	0	4,151	0.00%
2021/01/07	9	355.50	12	359.54	374.50	-3	4,160	-0.07%
2021/01/06	9	363.49	9	357.22	340.50	0	4,013	0.00%
2021/01/05	6	348.74	6	351.92	364.50	0	3,931	0.00%
2021/01/04	16	344.44	12	352.25	352.50	4	3,893	0.10%
2020/12/31	13	332.16	14	334.43	334.00	-1	3,866	-0.03%
2020/12/30	4	303.00	4	305.25	312.00	0	3,713	0.00%
2020/12/29	2	287.00	1	295.98	284.00	1	3,747	0.03%
2020/12/28	3	290.83	2	296.00	285.00	1	3,733	0.03%
2020/12/25	4	290.50	5.2	286.27	293.50	-1.2	3,657	-0.03%
2020/12/24	0	0.00	1	271.50	267.00	-1	3,578	-0.03%
2020/12/23	3	272.33	15	268.60	273.50	-12	3,593	-0.33%
2020/12/22	6	284.08	6	281.67	269.50	0	3,659	0.00%
2020/12/21	12	277.92	6	278.50	282.00	6	3,702	0.16%
2020/12/18	7	286.42	6	283.67	281.00	1	3,795	0.03%
2020/12/17	8	257.25	11	256.72	274.50	-3	3,674	-0.08%
2020/12/16	3.1	269.00	3	265.33	264.00	0.1	3,617	0.00%
2020/12/15	5	261.90	2	265.25	258.00	3	3,584	0.08%
2020/12/14	11.1	288.54	2	298.00	284.00	9.1	3,535	0.26%
2020/12/11	6	307.50	9	312.00	315.50	-3	3,564	-0.08%
2020/12/10	9	294.39	28	304.68	287.00	-19	3,530	-0.54%
2020/12/09	0	0.00	4	305.88	306.00	-4	3,455	-0.12%
2020/12/08	2	299.01	1	300.98	305.00	1	3,449	0.03%
2020/12/07	6	267.92	0	0.00	279.00	6	3,445	0.17%
2020/12/04	10	281.90	3	286.50	274.00	7	3,433	0.20%
2020/12/02	9	300.72	0	0.00	300.50	9	3,426	0.26%
2020/12/01	3	309.98	2	305.00	315.00	1	3,423	0.03%
2020/11/30	0	0.00	1	312.00	312.00	-1	3,420	-0.03%
2020/11/27	1	280.00	4	280.00	284.00	-3	3,411	-0.09%
2020/11/26	1	270.95	1	275.00	286.00	0	3,405	0.00%
2020/11/25	2	292.49	0	0.00	284.50	2	3,378	0.06%
2020/11/24	1	308.00	9	305.11	316.00	-8	3,341	-0.24%
2020/11/23	1	278.00	3	277.00	287.50	-2	3,284	-0.06%
2020/11/20	41	258.16	44	258.42	261.50	-3	3,262	-0.09%
2020/11/19	27	230.89	32	234.44	240.50	-5	3,046	-0.16%
2020/11/18	3	201.67	8	206.75	219.00	-5	2,857	-0.18%
2020/11/17	9	198.44	8	199.19	199.50	1	2,705	0.04%
2020/11/16	4	176.13	2	184.69	188.00	2	2,565	0.08%
2020/11/13	4	171.50	9	170.77	171.00	-5	2,462	-0.20%
2020/11/12	2	165.75	1	169.32	163.00	1	2,413	0.04%
2020/11/10	0	0.00	1	165.00	160.50	-1	2,372	-0.04%
2020/11/09	4	165.25	0	0.00	164.00	4	2,354	0.17%
2020/11/03	1	157.00	1	159.00	155.50	0	2,273	0.00%
2020/11/02	0	0.00	2	151.00	151.00	-2	2,276	-0.09%
2020/10/30	0	156.00	0	0.00	151.50	0	2,343	0.00%
2020/10/29	0	153.50	1	155.00	155.00	-1	2,368	-0.04%
2020/10/28	0	153.00	0	0.00	152.50	0	2,359	0.00%
2020/10/26	1	159.49	2	157.50	153.50	-1	2,353	-0.04%
2020/10/22	4	162.00	2	160.50	163.50	2	2,357	0.08%
2020/10/21	3	164.00	1	166.00	163.00	2	2,352	0.09%
2020/10/20	0	165.00	5.1	163.02	165.00	-5	2,371	-0.21%
2020/10/19	4	161.50	0	0.00	163.00	4	2,389	0.17%
2020/10/16	5	168.49	1	165.50	161.00	4	2,414	0.17%
2020/10/15	10	173.90	9	174.78	173.00	1	2,377	0.04%
2020/10/14	6	168.00	0	0.00	166.50	6	2,242	0.27%
2020/10/13	8	166.75	4.1	169.36	168.00	4	2,245	0.18%
2020/10/12	0	0.00	1	165.00	163.00	-1	2,176	-0.05%
2020/10/08	6	166.75	3	165.00	165.00	3	2,179	0.14%
2020/10/07	5	164.00	5	163.00	164.00	0	2,103	0.00%
2020/10/06	4	160.38	5	164.50	163.00	-1	2,091	-0.05%
2020/09/28	3	148.82	3	146.83	147.50	0	2,058	0.00%
2020/09/24	4	156.38	6	158.50	158.50	-2	2,134	-0.09%
2020/09/23	5	155.20	5	155.10	155.50	0	2,255	0.00%
2020/09/22	1	147.96	0	0.00	146.50	1	2,192	0.05%
2020/09/17	1	152.50	1.4	151.63	152.50	-0.4	2,316	-0.02%
2020/09/16	1	141.00	0	0.00	151.00	1	2,413	0.04%
2020/09/15	1	149.00	0	0.00	143.50	1	2,347	0.04%
2020/09/07	1	124.00	0	0.00	124.00	1	2,255	0.04%
2020/09/01	0	0.00	1	131.50	131.50	-1	2,337	-0.04%
2020/08/12	0	0.00	2	141.00	144.00	-2	2,648	-0.08%
2020/08/03	0	0.00	1	146.50	143.50	-1	2,522	-0.04%
2020/07/29	1	141.00	0	0.00	142.50	1	2,519	0.04%
2020/07/28	0	0.00	1	138.50	138.00	-1	2,517	-0.04%
2020/07/20	1	140.00	1	137.00	138.50	0	2,387	0.00%
2020/07/17	0	0.00	1	144.50	142.50	-1	2,376	-0.04%
2020/07/15	0.1	142.00	2	142.00	142.00	-2	2,307	-0.08%
2020/07/14	0	0.00	1	147.00	146.50	-1	2,275	-0.04%
2020/07/13	1.1	151.02	0	0.00	151.50	1.1	2,239	0.05%
2020/07/10	0	0.00	1	159.50	158.00	-1	2,195	-0.05%
2020/07/09	0	0.00	2	166.50	164.00	-2	2,164	-0.09%
2020/07/08	4	167.25	0	0.00	163.00	4	2,128	0.19%
2020/07/07	5	164.80	0	0.00	161.00	5	2,066	0.24%
2020/07/06	12	169.96	15	169.60	169.50	-3	1,994	-0.15%
2020/07/03	7	169.00	6	165.50	167.50	1	1,917	0.05%
2020/07/02	8	158.44	6	157.33	159.00	2	1,784	0.11%
2020/07/01	3	143.50	6	146.17	148.50	-3	1,554	-0.19%
2020/06/30	2	134.50	0	0.00	135.00	2	1,472	0.14%
2020/06/24	4	136.63	1	140.00	139.50	3	1,403	0.21%
2020/06/23	4	133.50	4	133.13	134.00	0	1,274	0.00%
2020/06/16	1	121.50	0	0.00	122.00	1	1,065	0.09%
2020/06/12	0	0.00	1	117.50	121.00	-1	1,078	-0.09%
2020/06/11	2	124.25	2	125.50	122.00	0	1,075	0.00%
2020/06/09	0	0.00	1	129.00	128.00	-1	1,076	-0.09%
2020/06/08	1	130.50	0	0.00	130.00	1	1,087	0.09%
2020/06/04	0	0.00	1	128.50	127.00	-1	1,035	-0.10%
2020/06/03	2	130.75	1	129.50	129.50	1	1,022	0.10%
2020/06/01	1	129.00	2	127.25	130.50	-1	960	-0.10%
2020/05/26	1	130.00	0	0.00	128.50	1	877	0.11%
2020/05/21	2	122.50	0	0.00	120.00	2	786	0.25%
2020/05/18	0	0.00	1	110.00	111.50	-1	617	-0.16%
2020/05/12	1	107.00	0	0.00	106.00	1	620	0.16%
2020/05/11	0	0.00	2	108.00	109.00	-2	622	-0.32%
2020/05/05	1	106.00	1	107.50	104.00	0	629	0.00%
2020/05/04	1	107.50	1	108.00	106.00	0	645	0.00%
2020/04/30	8	108.06	7	106.21	106.00	1	677	0.15%
2020/04/27	1	94.20	0	0.00	94.70	1	677	0.15%
2020/04/13	0	0.00	1	89.50	89.00	-1	765	-0.13%
2020/03/27	1	83.90	0	0.00	81.80	1	866	0.12%
2020/03/26	0	0.00	1	80.80	81.50	-1	867	-0.12%
2020/03/24	2	78.80	2	78.80	77.00	0	879	0.00%
2020/03/20	0	0.00	1	69.10	72.70	-1	935	-0.11%
2020/03/19	1	67.10	0	0.00	66.10	1	938	0.11%
2020/03/17	1	71.30	1	75.60	77.20	0	1,024	0.00%
2020/03/13	1	83.30	3	83.43	85.40	-2	1,017	-0.20%
2020/03/12	1	92.40	0	0.00	92.30	1	1,031	0.10%
2020/03/11	1	104.00	0	0.00	102.50	1	1,043	0.10%
2020/03/10	1	96.10	1	98.00	100.50	0	1,042	0.00%
2020/02/19	1	117.00	0	0.00	117.00	1	1,127	0.09%
2020/02/03	0	0.00	26	111.83	117.00	-26	1,075	-2.42%
2020/01/20	1	134.00	1.2	134.92	133.50	-0.2	1,102	-0.02%
2020/01/10	0.1	126.50	0	0.00	126.50	0.1	1,123	0.01%
2019/12/24	0	0.00	1	128.50	128.00	-1	1,149	-0.09%
2019/12/20	2.2	131.64	2	131.75	130.50	0.2	1,144	0.02%
2019/12/16	0	0.00	1	126.50	128.50	-1	1,070	-0.09%
2019/12/13	3	129.17	1	128.50	127.00	2	1,064	0.19%
2019/12/12	11	132.18	1	132.50	132.00	10	1,024	0.98%
2019/12/11	0	0.00	1	126.00	127.00	-1	997	-0.10%
2019/12/06	0	0.00	1	129.00	127.50	-1	979	-0.10%
2019/12/05	1	125.00	1	124.00	123.50	0	949	0.00%
2019/12/04	22	128.32	23	125.57	124.00	-1	943	-0.11%
2019/12/03	1	125.50	0	0.00	127.50	1	859	0.12%
2019/12/02	0	0.00	2	116.00	116.00	-2	817	-0.24%
2019/11/20	0	0.00	1	115.00	114.50	-1	971	-0.10%
2019/11/14	1	118.00	1	118.00	115.00	0	1,011	0.00%
2019/11/11	2	113.00	1	115.00	114.50	1	1,035	0.10%
2019/11/07	2	123.50	1	120.00	119.00	1	1,047	0.10%
2019/10/29	1	133.50	1	134.00	129.50	0	1,080	0.00%
2019/10/25	63	128.35	60	129.75	127.00	3	1,051	0.29%
2019/10/23	0	0.00	7	123.50	123.50	-7	1,112	-0.63%
2019/10/21	0	0.00	1	125.00	125.00	-1	1,134	-0.09%
2019/10/16	8	127.38	0	0.00	124.00	8	1,213	0.66%
2019/10/15	2	127.50	2	125.75	125.50	0	1,210	0.00%
2019/10/02	0	0.00	1	116.00	117.00	-1	1,240	-0.08%
2019/09/26	1	117.50	0	0.00	116.50	1	1,269	0.08%
2019/09/24	1	119.50	1	119.00	118.50	0	1,309	0.00%
2019/09/17	0	0.00	1	116.50	117.00	-1	1,406	-0.07%
2019/09/16	2	114.50	1	116.00	116.00	1	1,404	0.07%
2019/08/29	0	0.00	1	128.50	128.00	-1	1,400	-0.07%
2019/08/28	1	128.50	1	124.50	124.50	0	1,360	0.00%
2019/08/27	1	125.50	1	128.00	126.50	0	1,366	0.00%
2019/08/26	2	118.75	2	121.50	122.00	0	1,343	0.00%
2019/08/22	0	0.00	1	124.00	123.50	-1	1,348	-0.07%
2019/08/19	1	122.00	1	121.50	121.50	0	1,450	0.00%
2019/08/15	2	114.75	1	116.50	116.50	1	1,502	0.07%
2019/08/14	0	0.00	1	122.00	119.00	-1	1,498	-0.07%
2019/08/13	2	119.50	0	0.00	119.50	2	1,499	0.13%
2019/08/07	10	125.00	10	120.75	120.00	0	1,501	0.00%
2019/08/06	0	0.00	8	117.50	122.00	-8	1,495	-0.54%
2019/08/05	0	0.00	10	126.00	122.50	-10	1,482	-0.67%
2019/08/02	2	126.50	0	0.00	127.50	2	1,484	0.13%
2019/07/31	1	132.00	0	0.00	132.00	1	1,461	0.07%
2019/07/29	1	138.00	1	137.00	136.00	0	1,442	0.00%
2019/07/26	7	136.57	1	137.00	137.00	6	1,452	0.42%
2019/07/25	7	143.93	0	0.00	140.00	7	1,418	0.49%
2019/07/24	2	139.25	2	139.50	140.50	0	1,319	0.00%
2019/07/23	1	141.00	5	141.50	138.00	-4	1,312	-0.30%
2019/07/22	6	138.00	0	0.00	142.50	6	1,297	0.46%
2019/07/19	0	0.00	5	134.50	134.50	-5	1,254	-0.40%
2019/07/18	1	134.50	1	133.50	134.00	0	1,247	0.00%
2019/07/12	0	0.00	1	129.00	127.50	-1	1,280	-0.08%
2019/07/10	3	128.83	3	129.33	130.00	0	1,241	0.00%
2019/07/08	6	122.00	6	121.83	120.50	0	1,216	0.00%
2019/07/05	2	119.25	1	120.00	119.00	1	1,236	0.08%
2019/07/03	2	118.25	1	118.00	117.00	1	1,252	0.08%
2019/07/01	4.2	120.12	3	119.33	120.00	1.2	1,247	0.09%
2019/06/28	3	119.33	1	121.00	121.00	2	1,242	0.16%
2019/06/27	2	119.00	3	118.67	119.00	-1	1,242	-0.08%
2019/06/26	3	112.50	4	114.75	116.00	-1	1,203	-0.08%
2019/06/24	1	112.00	1	114.50	115.00	0	1,250	0.00%
2019/06/20	1	115.50	2	114.25	114.50	-1	1,280	-0.08%
2019/06/19	0	0.00	2	111.75	112.00	-2	1,301	-0.15%
2019/06/17	2	110.00	0	0.00	111.00	2	1,460	0.14%
2019/06/14	1	110.00	0	0.00	108.00	1	1,473	0.07%
2019/06/13	1	112.00	2	111.00	110.00	-1	1,476	-0.07%
2019/06/12	0	0.00	5	107.50	108.50	-5	1,508	-0.33%
2019/06/11	3	109.00	3	110.33	108.50	0	1,521	0.00%
2019/06/10	5	104.50	0	0.00	106.00	5	1,485	0.34%
2019/06/05	1	101.00	0	0.00	100.50	1	1,487	0.07%
2019/06/04	0	0.00	1	100.50	100.00	-1	1,491	-0.07%
2019/06/03	1	100.50	0	0.00	100.50	1	1,502	0.07%
2019/05/31	1	105.50	0	0.00	105.00	1	1,503	0.07%
2019/05/24	2	113.25	2	111.75	108.00	0	1,501	0.00%
2019/05/23	0	0.00	2	110.00	113.00	-2	1,419	-0.14%
2019/05/22	2	105.50	0	0.00	103.00	2	1,363	0.15%
2019/05/20	0	0.00	1	103.50	100.50	-1	1,406	-0.07%
2019/05/17	1	101.00	1	103.00	100.50	0	1,408	0.00%
2019/05/16	2	101.75	1	105.00	101.00	1	1,408	0.07%
2019/05/14	0	0.00	1	106.50	111.50	-1	1,404	-0.07%
2019/05/09	2	115.25	1	112.50	112.00	1	1,444	0.07%
2019/05/08	0	0.00	1	115.50	116.50	-1	1,498	-0.07%
2019/05/03	1	119.00	1	120.00	121.50	0	1,576	0.00%
2019/04/30	1	110.50	1	111.00	112.50	0	1,737	0.00%
2019/04/29	0	0.00	1	111.50	111.50	-1	1,759	-0.06%
2019/04/26	2	114.50	0	0.00	115.00	2	1,804	0.11%
2019/04/24	0	0.00	1	117.00	117.50	-1	1,969	-0.05%
2019/04/22	2	123.50	1	123.50	120.50	1	2,146	0.05%
2019/04/19	1	121.00	0	0.00	120.50	1	2,127	0.05%
2019/04/18	1	119.00	1	119.50	117.00	0	2,096	0.00%
2019/04/17	1	118.00	1	117.00	116.50	0	2,082	0.00%
2019/04/16	0	0.00	2	116.75	116.00	-2	2,074	-0.10%
2019/04/15	1	116.00	3	116.67	115.00	-2	2,071	-0.10%
2019/04/11	2	114.50	0	0.00	112.50	2	2,025	0.10%
2019/04/10	1	120.00	0	0.00	119.00	1	1,991	0.05%
2019/04/09	2	120.00	1	118.50	118.00	1	1,983	0.05%
2019/04/08	1	122.50	0	0.00	123.00	1	1,969	0.05%
2019/04/03	2	122.25	3	122.17	121.00	-1	1,953	-0.05%
2019/04/02	1	120.50	3	120.17	120.50	-2	1,934	-0.10%
2019/04/01	1	120.00	1	120.00	118.00	0	1,912	0.00%
2019/03/29	1	119.50	1	117.50	117.00	0	1,892	0.00%
2019/03/25	2	117.00	0	0.00	118.00	2	1,788	0.11%
2019/03/22	3	122.00	2	120.00	121.00	1	1,761	0.06%
2019/03/21	3	121.50	4	120.63	122.00	-1	1,721	-0.06%
2019/03/20	0	0.00	2	115.25	118.50	-2	1,631	-0.12%
2019/03/19	2	108.00	1	109.00	108.00	1	1,557	0.06%
2019/03/07	0	0.00	1	108.00	102.00	-1	1,523	-0.07%
2019/03/06	0	0.00	1	107.50	106.50	-1	1,513	-0.07%
2019/03/05	1	105.50	0	0.00	105.50	1	1,501	0.07%
2019/02/27	0	0.00	1	104.50	105.00	-1	1,508	-0.07%
2019/02/26	2	107.25	2	108.75	104.50	0	1,502	0.00%
2019/02/19	0	0.00	1	108.50	105.50	-1	1,429	-0.07%
2019/02/15	0	0.00	1	104.50	106.00	-1	1,365	-0.07%
2019/02/13	2	106.75	0	0.00	104.50	2	1,363	0.15%
2019/02/12	2	106.25	1	104.00	105.50	1	1,341	0.07%
2019/01/30	1	100.50	0	0.00	100.00	1	1,287	0.08%
2019/01/29	1	102.00	0	0.00	101.00	1	1,278	0.08%
2019/01/25	1	102.50	1	100.50	100.50	0	1,219	0.00%
2019/01/23	1	102.00	1	98.50	98.20	0	1,153	0.00%
2019/01/21	2	96.80	1	92.80	95.00	1	1,000	0.10%
2019/01/16	3	109.33	2	106.50	106.50	1	868	0.12%
2019/01/15	4	104.38	4	103.00	108.00	0	776	0.00%
2019/01/14	2	88.00	2	96.45	98.20	0	690	0.00%
2018/10/30	9	60.42	9	61.04	61.00	0	491	0.00%
2018/08/06	1	144.50	1	142.00	143.00	0	518	0.00%
2018/06/25	0	0.00	3	129.00	128.50	-3	948	-0.32%
2018/06/22	0	0.00	2	129.50	130.00	-2	1,026	-0.19%
2018/06/19	0	0.00	1	135.50	133.50	-1	1,396	-0.07%
2018/06/13	1	133.50	0	0.00	134.50	1	1,433	0.07%
2018/06/11	0	0.00	2	138.50	136.50	-2	1,436	-0.14%
2018/06/04	0	0.00	1	138.00	136.00	-1	1,429	-0.07%
2018/05/30	1	134.00	0	0.00	134.00	1	1,515	0.07%
2018/05/28	0	0.00	1	145.00	139.50	-1	1,503	-0.07%
2018/05/02	1	142.50	0	0.00	141.00	1	1,530	0.07%
2018/04/23	0	0.00	1	155.50	151.50	-1	1,492	-0.07%
2018/04/20	1	157.00	0	0.00	157.00	1	1,485	0.07%
2018/03/29	2	173.75	0	0.00	175.00	2	1,339	0.15%
2018/03/28	0	0.00	2	174.75	173.00	-2	1,349	-0.15%
2018/03/09	0	0.00	1	125.00	122.00	-1	773	-0.13%
2018/03/07	1	123.00	0	0.00	126.00	1	758	0.13%
2018/03/06	0	0.00	1	125.00	125.00	-1	707	-0.14%
2018/03/05	1	114.00	1	115.00	114.00	0	699	0.00%
2018/02/06	1	108.00	0	0.00	107.50	1	714	0.14%
2018/01/26	0	0.00	1	137.00	132.00	-1	669	-0.15%
2018/01/25	1	129.00	0	0.00	129.00	1	601	0.17%
2018/01/17	0	0.00	1	119.50	116.50	-1	577	-0.17%