世芯-KY (3661)-臺銀-金山券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2550
漲跌
▼75
漲幅
-2.86%
成交量
2,732張
產業
上市半導體類股
864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

世芯-KY (3661)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1.1	2566.38	1	2545.00	2550.00	0.1	2,685	0.00%
2024/05/09	2.3	2637.84	2	2632.37	2625.00	0.3	2,666	0.01%
2024/05/08	1.1	2780.16	0.2	2797.50	2770.00	0.9	2,582	0.03%
2024/05/07	0.6	2747.93	0.1	2770.00	2760.00	0.6	2,588	0.02%
2024/05/06	5.3	2950.35	0.2	2837.50	2835.00	5.1	2,552	0.20%
2024/05/03	3	3183.20	2	3247.50	3145.00	1	2,506	0.04%
2024/05/02	1	3135.68	2.2	3152.37	3150.00	-1.2	2,478	-0.05%
2024/04/30	0	3120.00	1	3130.00	3120.00	-1	2,452	-0.04%
2024/04/29	3	3219.44	3	3159.28	3125.00	0	2,451	0.00%
2024/04/26	0	0.00	1.2	3103.72	3110.00	-1.2	2,411	-0.05%
2024/04/25	1	2889.07	1	2830.00	2830.00	0	2,409	0.00%
2024/04/24	2.1	2920.01	3	2955.00	2975.00	-0.9	2,394	-0.04%
2024/04/23	1.3	2829.23	1	2845.05	2860.00	0.3	2,391	0.01%
2024/04/22	2.3	2849.01	1.1	2850.24	2765.00	1.3	2,381	0.05%
2024/04/19	4.2	2957.25	5	2906.32	2860.00	-0.8	2,356	-0.04%
2024/04/18	2	2925.57	6.1	2989.17	3035.00	-4.1	2,318	-0.18%
2024/04/17	1	2825.31	0	2887.14	2900.00	1	2,304	0.04%
2024/04/16	1.1	2894.35	1.1	2868.30	2830.00	0	2,283	0.00%
2024/04/15	3.2	2810.31	1.1	2852.73	2755.00	2.1	2,233	0.09%
2024/04/12	5.1	2952.47	4.3	2970.29	2900.00	0.8	2,215	0.04%
2024/04/11	1.4	3023.08	1.3	3057.39	3015.00	0.1	2,175	0.01%
2024/04/10	1.1	3181.98	1	3035.32	3020.00	0	2,163	0.00%
2024/04/09	1.5	3047.61	0	3060.91	3020.00	1.5	2,155	0.07%
2024/04/08	1.4	3305.76	0.1	3183.49	3150.00	1.3	2,145	0.06%
2024/04/03	0.2	3401.44	1.1	3408.41	3385.00	-0.9	2,125	-0.04%
2024/04/02	6.3	3375.44	1.3	3373.92	3400.00	5	2,134	0.23%
2024/04/01	0.2	3373.23	0.1	3414.54	3420.00	0.2	2,132	0.01%
2024/03/29	3.2	3406.38	2.1	3409.50	3340.00	1	2,121	0.05%
2024/03/28	1	3239.72	1	3190.06	3165.00	0	2,086	0.00%
2024/03/27	0.3	3266.02	0	3194.82	3150.00	0.3	2,073	0.01%
2024/03/26	3.2	3422.74	1	3534.86	3340.00	2.2	2,030	0.11%
2024/03/25	2.1	3538.26	2.1	3569.47	3460.00	0	2,019	0.00%
2024/03/22	2	3442.40	2	3494.93	3450.00	0	2,007	0.00%
2024/03/21	1	3440.17	0	3402.50	3395.00	1	1,988	0.05%
2024/03/20	1	3478.24	1.1	3390.83	3375.00	-0.1	1,967	-0.01%
2024/03/19	0.4	3404.41	0.3	3352.51	3305.00	0.1	1,940	0.00%
2024/03/18	1	3630.32	0	3675.22	3665.00	1	1,893	0.05%
2024/03/15	0.3	3677.06	0	3632.50	3605.00	0.3	1,900	0.02%
2024/03/14	0.2	3745.62	2.6	3719.25	3750.00	-2.4	1,871	-0.13%
2024/03/13	0.2	3447.24	0	3458.08	3410.00	0.2	1,850	0.01%
2024/03/12	1.2	3595.69	0	3635.65	3585.00	1.2	1,838	0.06%
2024/03/11	0.3	3792.10	0.1	3780.92	3750.00	0.1	1,831	0.01%
2024/03/08	1.3	3928.74	0	3933.67	3825.00	1.3	1,844	0.07%
2024/03/07	2.2	4040.90	0	3963.13	3910.00	2.2	1,833	0.12%
2024/03/06	2.3	4111.76	0.1	4100.97	4085.00	2.2	1,833	0.12%
2024/03/05	1	4234.54	0.2	4209.90	4200.00	0.8	1,955	0.04%
2024/03/04	4.7	4262.80	1.2	4209.91	4200.00	3.6	1,972	0.18%
2024/03/01	0	4267.14	2.4	4317.96	4340.00	-2.4	1,981	-0.12%
2024/02/29	0	4109.52	1	4060.32	4140.00	-1	1,986	-0.05%
2024/02/27	0.1	3976.36	0	3917.27	3960.00	0	1,975	0.00%
2024/02/26	0.1	3972.56	0	3930.94	3975.00	0	1,984	0.00%
2024/02/23	2.7	3999.78	1.1	3933.02	3900.00	1.5	1,989	0.08%
2024/02/22	0	4133.64	0	4185.00	4015.00	0	1,985	0.00%
2024/02/21	0.5	3996.47	0.3	4055.32	3990.00	0.2	1,969	0.01%
2024/02/20	0	4175.00	0	4177.50	4150.00	0	1,964	0.00%
2024/02/19	0.4	4107.71	0	4062.38	4080.00	0.4	1,973	0.02%
2024/02/16	2.3	4308.88	0	4237.86	4185.00	2.2	2,007	0.11%
2024/02/15	0	4389.19	0.1	4302.27	4430.00	-0.1	2,012	0.00%
2024/02/05	0	4079.69	1	4031.04	4105.00	-1	2,019	-0.05%
2024/02/02	1	3949.93	0	3964.29	3985.00	1	2,048	0.05%
2024/02/01	0	3967.44	0	3985.00	3960.00	0	2,080	0.00%
2024/01/31	1	3811.95	3	3901.67	3900.00	-2	2,090	-0.09%
2024/01/30	2	3817.83	2.1	3857.10	3835.00	-0.1	2,101	0.00%
2024/01/29	2	3835.41	0.2	3845.25	3800.00	1.8	2,113	0.09%
2024/01/26	0.2	3879.71	3.2	3817.53	3895.00	-3	2,155	-0.14%
2024/01/25	0	3719.17	0	0.00	3720.00	0	2,177	0.00%
2024/01/24	2.1	3734.75	0	0.00	3680.00	2.1	2,195	0.09%
2024/01/23	1	3795.03	0	3813.75	3750.00	1	2,225	0.04%
2024/01/22	0.1	3813.37	4.1	3803.05	3815.00	-4	2,257	-0.18%
2024/01/19	3	3686.68	3	3723.80	3735.00	0	2,271	0.00%
2024/01/18	0	3659.17	2.1	3667.86	3690.00	-2	2,256	-0.09%
2024/01/17	3	3639.69	2.1	3604.09	3565.00	0.9	2,269	0.04%
2024/01/16	4	3683.73	2.1	3704.60	3670.00	2	2,259	0.09%
2024/01/15	3	3723.32	0.2	3702.14	3700.00	2.8	2,259	0.12%
2024/01/12	1.1	3736.64	1	3754.82	3735.00	0.1	2,266	0.00%
2024/01/11	0	3776.25	2	3847.24	3830.00	-2	2,294	-0.09%
2024/01/10	2	3585.39	2	3634.98	3650.00	0	2,316	0.00%
2024/01/09	0.1	3570.95	3.4	3567.34	3590.00	-3.3	2,332	-0.14%
2024/01/08	0.2	3459.25	2	3457.50	3455.00	-1.8	2,320	-0.08%
2024/01/05	0.1	3359.68	2	3385.00	3390.00	-1.9	2,328	-0.08%
2024/01/04	1	3414.57	0	0.00	3365.00	1	2,350	0.04%
2024/01/03	5.1	3392.12	2	3429.98	3445.00	3.1	2,373	0.13%
2024/01/02	3	3333.11	7.2	3402.25	3445.00	-4.1	2,369	-0.17%
2023/12/29	1.2	3218.29	1.1	3313.70	3275.00	0.1	2,336	0.00%
2023/12/28	1.1	3318.95	0.1	3300.00	3260.00	1	2,330	0.04%
2023/12/27	2.1	3359.22	0.1	3351.25	3305.00	2	2,328	0.09%
2023/12/26	0	3423.00	0	3440.46	3420.00	0	2,326	0.00%
2023/12/25	0	3420.00	0	0.00	3375.00	0	2,342	0.00%
2023/12/22	0.1	3396.54	0.1	3377.50	3370.00	0.1	2,370	0.00%
2023/12/21	0	3362.34	0	0.00	3340.00	0	2,380	0.00%
2023/12/20	0	3345.31	0	3350.00	3365.00	0	2,400	0.00%
2023/12/19	0.2	3315.76	0	0.00	3310.00	0.2	2,425	0.01%
2023/12/18	1	3434.36	0	3405.00	3360.00	1	2,438	0.04%
2023/12/15	0	3498.57	0	0.00	3440.00	0	2,448	0.00%
2023/12/14	2	3591.17	0.2	3536.67	3495.00	1.9	2,442	0.08%
2023/12/13	0	3623.75	0	3563.13	3650.00	0	2,416	0.00%
2023/12/12	0	3508.33	0	3507.33	3520.00	0	2,423	0.00%
2023/12/11	0	3483.75	3	3453.31	3510.00	-3	2,427	-0.12%
2023/12/08	3	3375.00	0	3385.00	3335.00	3	2,445	0.12%
2023/12/07	1	3324.94	4	3344.73	3370.00	-3	2,434	-0.12%
2023/12/06	3	3293.27	3.1	3342.16	3290.00	-0.1	2,420	0.00%
2023/12/05	1	3210.00	4	3217.48	3240.00	-3	2,381	-0.13%
2023/12/04	0	3105.00	0.1	3105.20	3110.00	-0.1	2,347	0.00%
2023/12/01	1.1	3080.68	1	3085.00	3080.00	0.1	2,332	0.00%
2023/11/30	3	3115.00	5	3145.12	3110.00	-2	2,308	-0.09%
2023/11/29	5.1	3076.02	2.1	3075.48	3050.00	3	2,175	0.14%
2023/11/28	1	3124.98	2	3122.42	3130.00	-1	2,161	-0.05%
2023/11/27	1.1	2974.56	0	0.00	2950.00	1.1	2,148	0.05%
2023/11/24	2.2	3086.58	0	3155.00	3050.00	2.2	2,155	0.10%
2023/11/22	1	3085.32	1	3140.24	3170.00	0	2,163	0.00%
2023/11/21	0	3162.33	0.2	3177.21	3135.00	-0.2	2,165	-0.01%
2023/11/20	0.1	3198.38	0	3225.00	3185.00	0.1	2,185	0.00%
2023/11/17	0.2	3196.78	0	3188.21	3230.00	0.2	2,231	0.01%
2023/11/16	0	3075.36	0	3115.00	3090.00	0	2,262	0.00%
2023/11/15	4.1	3270.39	0	0.00	3105.00	4.1	2,250	0.18%
2023/11/14	0	3330.00	0.1	3359.67	3285.00	-0.1	2,245	0.00%
2023/11/13	0	3255.00	1.2	3272.91	3235.00	-1.2	2,266	-0.05%
2023/11/10	1	3160.77	0	0.00	3200.00	1	2,265	0.04%
2023/11/09	0.2	3074.71	1.2	3191.55	3240.00	-1	2,261	-0.04%
2023/11/08	0	0.00	0.1	3002.37	3045.00	-0.1	2,233	0.00%
2023/11/07	1	2994.61	1.1	2927.56	3000.00	-0.1	2,271	-0.01%
2023/11/06	0.1	2881.15	1.2	2918.99	2955.00	-1.1	2,288	-0.05%
2023/11/03	3.1	2750.31	4.2	2811.39	2855.00	-1.1	2,290	-0.05%
2023/11/02	1	2820.00	3.1	2799.98	2820.00	-2.1	2,282	-0.09%
2023/11/01	2	2680.00	2	2677.50	2680.00	0	2,266	0.00%
2023/10/31	2	2763.28	2.1	2702.03	2625.00	-0.1	2,275	0.00%
2023/10/30	0	0.00	1.1	2726.56	2755.00	-1.1	2,292	-0.05%
2023/10/27	3.2	2553.94	1	2600.00	2610.00	2.2	2,297	0.10%
2023/10/26	1.2	2528.49	1	2509.93	2465.00	0.2	2,328	0.01%
2023/10/25	1.1	2611.87	2	2681.80	2620.00	-0.9	2,324	-0.04%
2023/10/24	0	2557.31	0	2545.00	2570.00	0	2,313	0.00%
2023/10/23	0	2490.56	0	2500.00	2500.00	0	2,324	0.00%
2023/10/20	0	2577.86	0.1	2555.00	2575.00	-0.1	2,352	0.00%
2023/10/19	2	2515.10	1	2594.25	2600.00	1	2,365	0.04%
2023/10/18	1.2	2516.97	4	2459.22	2440.00	-2.8	2,368	-0.12%
2023/10/17	1.1	2726.07	1	2800.00	2630.00	0.1	2,343	0.00%
2023/10/16	0.1	2728.73	0.2	2700.00	2745.00	-0.1	2,388	-0.01%
2023/10/13	2	2789.32	0	0.00	2770.00	2	2,416	0.08%
2023/10/12	4	2796.17	3	2821.71	2800.00	1	2,416	0.04%
2023/10/11	1	2820.25	2	2862.18	2770.00	-1	2,412	-0.04%
2023/10/06	0.1	2712.54	2	2752.53	2775.00	-2	2,444	-0.08%
2023/10/05	4	2722.50	3	2738.34	2710.00	1	2,445	0.04%
2023/10/04	1.1	2674.78	0	2685.00	2690.00	1.1	2,475	0.04%
2023/10/03	1	2719.73	1	2770.00	2695.00	0	2,491	0.00%
2023/10/02	2	2735.00	0.1	2787.07	2730.00	1.9	2,525	0.08%
2023/09/28	0	0.00	1.1	2691.53	2690.00	-1.1	2,544	-0.04%
2023/09/27	3	2638.35	4	2658.62	2635.00	-1	2,613	-0.04%
2023/09/26	1	2633.71	0	2594.55	2600.00	1	2,618	0.04%
2023/09/25	1.1	2544.59	1.1	2568.33	2625.00	0	2,633	0.00%
2023/09/22	0	2440.00	0	2510.00	2500.00	0	2,628	0.00%
2023/09/21	0.1	2374.83	0	2410.00	2360.00	0.1	2,625	0.00%
2023/09/20	0.1	2490.22	0.1	2490.00	2450.00	0	2,629	0.00%
2023/09/19	2	2646.70	4	2637.60	2605.00	-2	2,646	-0.07%
2023/09/18	2	2624.97	1	2659.63	2615.00	1	2,661	0.04%
2023/09/15	1	2619.49	0	2650.00	2645.00	1	2,696	0.04%
2023/09/14	0.6	2681.37	0.1	2664.06	2655.00	0.5	2,707	0.02%
2023/09/13	1.5	2646.60	1	2649.85	2620.00	0.5	2,709	0.02%
2023/09/12	1	2499.97	0.2	2508.24	2530.00	0.8	2,703	0.03%
2023/09/11	0	2405.12	1	2416.35	2400.00	-1	2,764	-0.04%
2023/09/08	0.1	2435.15	0.1	2432.50	2410.00	0	2,784	0.00%
2023/09/07	1.1	2454.70	0.1	2470.00	2450.00	1	2,856	0.04%
2023/09/06	0.1	2505.00	0.1	2508.75	2500.00	0	2,905	0.00%
2023/09/05	0.1	2490.00	1.1	2491.13	2475.00	-1	2,976	-0.03%
2023/09/04	0	2435.00	1	2525.00	2480.00	-1	3,060	-0.03%
2023/09/01	1.1	2498.41	1	2445.00	2445.00	0.1	3,100	0.00%
2023/08/31	1.1	2461.71	0.2	2512.70	2470.00	0.9	3,158	0.03%
2023/08/30	1	2535.15	0	2570.00	2555.00	1	3,172	0.03%
2023/08/29	2	2440.00	1.2	2444.35	2490.00	0.8	3,198	0.02%
2023/08/25	0	2457.92	0	2430.00	2430.00	0	3,232	0.00%
2023/08/24	0	2511.50	0	0.00	2495.00	0	3,285	0.00%
2023/08/23	0	2343.00	0	2390.00	2390.00	0	3,351	0.00%
2023/08/22	0	0.00	6	2380.00	2380.00	-6	3,396	-0.18%
2023/08/21	0	0.00	3	2165.00	2165.00	-3	3,491	-0.09%
2023/08/18	3	1976.52	3	1995.00	1970.00	0	3,537	0.00%
2023/08/17	4	1923.83	4.2	1965.83	1970.00	-0.2	3,575	-0.01%
2023/08/16	4	1884.92	4	1891.25	1905.00	0	3,578	0.00%
2023/08/15	5	1897.00	6	1895.00	1890.00	-1	3,662	-0.03%
2023/08/14	1	1815.00	2.2	1812.27	1815.00	-1.2	3,667	-0.03%
2023/08/11	4.1	1814.45	3	1806.67	1820.00	1.1	3,707	0.03%
2023/08/10	7.1	1893.69	0	0.00	1865.00	7.1	3,748	0.19%
2023/08/09	5.1	2135.38	3	2080.17	2070.00	2	3,748	0.05%
2023/08/08	1	2154.18	3.1	2139.76	2145.00	-2.1	3,774	-0.06%
2023/08/07	0	2010.00	1.1	2005.09	2040.00	-1	3,773	-0.03%
2023/08/04	1.3	1902.50	0	0.00	1855.00	1.3	3,877	0.03%
2023/08/02	2.1	1891.89	1.1	1951.45	1895.00	1	3,883	0.03%
2023/08/01	3.1	1963.84	2	1977.50	1960.00	1.1	3,897	0.03%
2023/07/31	3.1	2046.55	4	2012.52	1990.00	-0.9	3,887	-0.02%
2023/07/28	0	2165.00	1	2150.00	2170.00	-1	3,861	-0.03%
2023/07/27	1	2122.34	0	2135.00	2140.00	1	3,880	0.03%
2023/07/26	3.4	2230.41	2	2222.73	2155.00	1.4	3,932	0.03%
2023/07/25	0.2	2289.98	1	2230.62	2210.00	-0.8	3,966	-0.02%
2023/07/24	2.1	2223.82	2	2212.76	2210.00	0	4,015	0.00%
2023/07/21	1.5	2130.88	1	2171.62	2230.00	0.5	4,046	0.01%
2023/07/20	4	2117.50	4	2131.25	2150.00	0	4,086	0.00%
2023/07/19	1.6	2039.57	3.3	2095.71	2130.00	-1.7	4,098	-0.04%
2023/07/18	1	1984.98	3.1	1998.76	1975.00	-2.1	4,130	-0.05%
2023/07/17	4.1	1951.88	2	1959.88	1925.00	2.1	4,132	0.05%
2023/07/14	1.3	1976.77	2.3	1972.18	1980.00	-1	4,158	-0.02%
2023/07/13	2.1	1997.12	7.9	1969.36	1950.00	-5.8	4,183	-0.14%
2023/07/12	0	0.00	1.2	1893.63	1880.00	-1.2	4,143	-0.03%
2023/07/11	7.5	1891.02	2.1	1847.13	1840.00	5.3	4,175	0.13%
2023/07/10	2	1887.54	3.3	1898.87	1895.00	-1.3	4,176	-0.03%
2023/07/07	3.3	1849.50	1.5	1863.77	1860.00	1.8	4,198	0.04%
2023/07/06	1.2	1813.67	3.4	1849.82	1880.00	-2.2	4,261	-0.05%
2023/07/05	10.5	1748.13	361	1747.94	1810.00	-350.5	4,279	-8.19%	大賣/鉅額交易
2023/07/04	1.3	1899.87	1	1900.20	1895.00	0.3	4,223	0.01%
2023/07/03	2.2	1835.68	5.4	1854.76	1890.00	-3.2	4,217	-0.08%
2023/06/30	3.1	1796.61	2	1797.50	1795.00	1.1	4,216	0.03%
2023/06/29	1.1	1762.32	3.1	1788.54	1805.00	-2	4,226	-0.05%
2023/06/28	4.1	1778.12	4	1738.75	1730.00	0.1	4,277	0.00%
2023/06/27	4.3	1826.16	3	1766.67	1750.00	1.3	4,293	0.03%
2023/06/26	7	1800.70	6	1815.83	1835.00	1	4,299	0.02%
2023/06/21	4	1793.77	2.1	1811.50	1810.00	1.9	4,342	0.04%
2023/06/20	5.2	1847.51	4.1	1851.13	1845.00	1.1	4,367	0.03%
2023/06/19	4.1	1824.10	3	1838.33	1835.00	1.1	4,403	0.02%
2023/06/16	2.1	1814.49	6	1840.03	1840.00	-3.9	4,484	-0.09%
2023/06/15	6	1810.77	6.2	1815.90	1800.00	-0.2	4,515	0.00%
2023/06/14	6.2	1744.45	5.2	1762.09	1760.00	1	4,627	0.02%
2023/06/13	2	1700.89	6.2	1715.43	1775.00	-4.2	4,776	-0.09%
2023/06/12	5	1627.11	8.2	1643.62	1650.00	-3.2	4,817	-0.07%
2023/06/09	5	1619.00	4.3	1633.94	1585.00	0.7	4,856	0.01%
2023/06/08	7.7	1605.11	4	1563.75	1560.00	3.7	4,887	0.07%
2023/06/07	8.2	1632.71	9.2	1635.56	1670.00	-1	4,866	-0.02%
2023/06/06	7.7	1610.60	5	1615.90	1620.00	2.7	4,900	0.06%
2023/06/05	2	1667.36	3	1648.47	1645.00	-1	4,953	-0.02%
2023/06/02	8.1	1711.14	3	1680.00	1655.00	5.1	4,948	0.10%
2023/06/01	3	1676.66	7.8	1684.65	1700.00	-4.8	4,959	-0.10%
2023/05/31	7.1	1659.38	3	1653.33	1655.00	4.1	5,027	0.08%
2023/05/30	3	1663.38	3	1675.00	1685.00	0	5,072	0.00%
2023/05/29	5.1	1613.38	11.2	1634.87	1660.00	-6.1	5,140	-0.12%
2023/05/26	7.2	1537.26	3.1	1534.91	1510.00	4.1	5,143	0.08%
2023/05/25	8	1607.39	6	1575.00	1560.00	2	5,181	0.04%
2023/05/24	3.1	1536.48	2	1535.00	1540.00	1.1	5,127	0.02%
2023/05/23	5.8	1584.17	6	1579.97	1580.00	-0.3	5,123	-0.01%
2023/05/22	4	1547.51	3	1530.00	1525.00	1	5,086	0.02%
2023/05/19	0	1570.00	10.2	1539.11	1565.00	-10.2	5,110	-0.20%
2023/05/18	4	1447.46	1	1459.93	1440.00	3	5,090	0.06%
2023/05/17	1	1425.24	1.2	1431.89	1445.00	-0.2	5,102	0.00%
2023/05/16	6	1401.67	8.1	1406.22	1410.00	-2.1	5,157	-0.04%
2023/05/15	7.1	1333.47	6	1347.51	1350.00	1.1	5,138	0.02%
2023/05/12	2	1322.48	6.1	1340.13	1355.00	-4.1	5,177	-0.08%
2023/05/11	5.1	1325.78	1.1	1315.48	1305.00	4.1	5,183	0.08%
2023/05/10	4	1325.00	8.1	1325.45	1345.00	-4.1	5,249	-0.08%
2023/05/09	2.1	1265.24	0	1275.00	1275.00	2.1	5,173	0.04%
2023/05/08	3	1281.67	4	1290.00	1260.00	-1	5,186	-0.02%
2023/05/05	2	1257.47	8.1	1250.43	1260.00	-6.1	5,200	-0.12%
2023/05/04	4	1235.00	3	1230.00	1225.00	1	5,260	0.02%
2023/05/03	6.1	1238.31	4	1247.50	1230.00	2.1	5,280	0.04%
2023/05/02	4	1250.00	8	1255.62	1260.00	-4	5,289	-0.08%
2023/04/28	6.1	1230.61	2	1200.00	1185.00	4.1	5,288	0.08%
2023/04/27	11.1	1195.09	11	1208.18	1215.00	0.1	5,255	0.00%
2023/04/26	3	1161.67	2.3	1169.25	1170.00	0.7	5,203	0.01%
2023/04/25	5.3	1177.29	5.1	1131.28	1135.00	0.2	5,175	0.00%
2023/04/24	2	1195.18	2	1187.50	1210.00	0	5,117	0.00%
2023/04/21	9.2	1257.50	2	1217.50	1195.00	7.2	5,136	0.14%
2023/04/20	3.1	1309.19	6.1	1320.90	1315.00	-3	5,067	-0.06%
2023/04/19	5	1296.00	3	1298.33	1295.00	2	5,100	0.04%
2023/04/18	4.2	1313.05	2.1	1285.47	1280.00	2.1	5,111	0.04%
2023/04/17	3.1	1349.85	2	1355.00	1340.00	1.1	5,140	0.02%
2023/04/14	5	1335.96	9.1	1345.02	1360.00	-4	5,198	-0.08%
2023/04/13	3	1323.33	3	1300.00	1290.00	0	5,237	0.00%
2023/04/12	5	1319.00	3	1336.56	1340.00	2	5,269	0.04%
2023/04/11	77	1372.92	6	1346.67	1345.00	71	5,263	1.35%
2023/04/10	2	1287.49	4.1	1294.89	1315.00	-2.1	5,250	-0.04%
2023/04/07	1	1206.31	2.1	1247.38	1250.00	-1.1	5,237	-0.02%
2023/04/06	2	1212.49	1	1230.00	1210.00	1	5,250	0.02%
2023/03/31	3	1238.33	5	1240.00	1240.00	-2	5,259	-0.04%
2023/03/30	2.1	1209.76	2	1185.00	1180.00	0.1	5,275	0.00%
2023/03/29	4	1196.25	12	1186.67	1210.00	-8	5,295	-0.15%
2023/03/28	1	1245.00	2	1217.50	1215.00	-1	5,317	-0.02%
2023/03/27	4	1253.75	3	1266.67	1260.00	1	5,307	0.02%
2023/03/24	7.1	1280.63	5	1266.97	1255.00	2	5,311	0.04%
2023/03/23	6	1305.83	4	1310.00	1305.00	2	5,301	0.04%
2023/03/22	9	1298.33	6.1	1298.37	1305.00	2.9	5,301	0.05%
2023/03/21	7	1255.00	8	1272.34	1290.00	-1	5,287	-0.02%
2023/03/20	7.1	1209.29	8.1	1217.53	1245.00	-1	5,243	-0.02%
2023/03/17	7	1173.57	6	1210.00	1205.00	1	5,268	0.02%
2023/03/16	3	1078.34	8.2	1094.66	1125.00	-5.2	5,121	-0.10%
2023/03/15	3	1028.33	17.1	1041.13	1025.00	-14.1	5,011	-0.28%
2023/03/14	3	1014.75	4	1009.00	989.00	-1	4,940	-0.02%
2023/03/13	4	984.53	2.1	990.71	998.00	2	4,894	0.04%
2023/03/10	16.1	1004.03	5	1000.81	998.00	11.1	4,852	0.23%
2023/03/09	5	1033.98	6.1	1031.64	1030.00	-1.1	4,901	-0.02%
2023/03/08	2.1	982.80	11.2	992.34	1000.00	-9.1	4,905	-0.19%
2023/03/07	3	957.34	2	956.50	957.00	1	4,835	0.02%
2023/03/06	10	962.39	8	962.89	957.00	2	4,850	0.04%
2023/03/03	12.2	988.48	4.1	968.04	968.00	8.1	4,851	0.17%
2023/03/02	8.1	1028.40	3.1	1013.09	1005.00	5	4,837	0.10%
2023/03/01	27.1	963.24	38.1	997.23	1035.00	-11.1	4,831	-0.23%
2023/02/24	10.1	958.34	6.6	960.50	944.00	3.5	4,792	0.07%
2023/02/23	293.1	974.02	16.5	963.39	958.00	276.6	4,752	5.82%	大買/鉅額交易
2023/02/22	5.2	911.13	1.1	902.48	900.00	4.2	4,708	0.09%
2023/02/21	7.1	935.61	2.2	938.31	940.00	4.9	4,697	0.10%
2023/02/20	3	934.00	0	0.00	927.00	3	4,755	0.06%
2023/02/17	7	939.28	7.5	929.82	929.00	-0.5	4,821	-0.01%
2023/02/16	8.2	954.83	8	966.13	961.00	0.2	4,823	0.00%
2023/02/15	6.1	920.64	6.5	916.46	920.00	-0.4	4,888	-0.01%
2023/02/14	9.1	949.05	5	924.49	912.00	4.1	4,929	0.08%
2023/02/13	5	989.76	6	977.00	959.00	-1	4,931	-0.02%
2023/02/10	8	965.01	5	979.81	978.00	3	5,033	0.06%
2023/02/09	2	996.00	4	994.28	1005.00	-2	5,114	-0.04%
2023/02/08	1	976.23	3.1	1005.84	998.00	-2.1	5,177	-0.04%
2023/02/07	6	940.00	8	947.50	949.00	-2	5,202	-0.04%
2023/02/06	9	917.89	7	921.43	933.00	2	5,249	0.04%
2023/02/03	7	930.87	6	941.33	943.00	1	5,340	0.02%
2023/02/02	4	914.00	5	923.00	926.00	-1	5,386	-0.02%
2023/02/01	3	873.33	9	878.32	888.00	-6	5,530	-0.11%
2023/01/31	3	851.65	2	844.50	843.00	1	5,669	0.02%
2023/01/30	7	879.86	10	881.19	864.00	-3	5,770	-0.05%
2023/01/17	1	847.03	3	850.00	846.00	-2	5,859	-0.03%
2023/01/16	4	852.00	5	860.00	862.00	-1	5,979	-0.02%
2023/01/13	2	845.50	4	849.25	837.00	-2	6,083	-0.03%
2023/01/12	1	833.00	3	838.34	839.00	-2	6,223	-0.03%
2023/01/11	5	833.80	2	832.00	833.00	3	6,322	0.05%
2023/01/10	2	852.00	3	849.00	851.00	-1	6,424	-0.02%
2023/01/09	3	857.67	5	859.20	854.00	-2	6,533	-0.03%
2023/01/06	8	851.75	5	847.00	837.00	3	6,606	0.05%
2023/01/05	7	874.30	7	867.14	857.00	0	6,725	0.00%
2023/01/04	4	862.25	5	870.40	879.00	-1	6,683	-0.01%
2023/01/03	3	823.00	6.1	847.03	855.00	-3.1	6,597	-0.05%
2022/12/30	3	787.33	2	783.00	788.00	1	6,665	0.02%
2022/12/29	4	750.75	3	756.33	769.00	1	6,707	0.01%
2022/12/28	3	752.86	4	748.00	750.00	-1	6,816	-0.01%
2022/12/27	1	777.00	1	780.00	780.00	0	6,789	0.00%
2022/12/26	4	785.74	6	781.83	781.00	-2	6,824	-0.03%
2022/12/23	1	802.99	1	807.00	803.00	0	6,882	0.00%
2022/12/22	5	821.40	6	822.00	814.00	-1	6,943	-0.01%
2022/12/21	3	824.00	3	815.67	809.00	0	6,998	0.00%
2022/12/20	12	863.65	10	843.80	823.00	2	7,025	0.03%
2022/12/19	6	866.17	11	879.45	885.00	-5	7,004	-0.07%
2022/12/16	4	860.57	3	867.00	876.00	1	7,108	0.01%
2022/12/15	6	889.83	4	888.00	885.00	2	7,139	0.03%
2022/12/14	5	898.00	8.1	898.00	911.00	-3.1	7,108	-0.04%
2022/12/13	8	884.75	8	881.13	865.00	0	7,085	0.00%
2022/12/12	6	896.15	4	898.75	879.00	2	7,073	0.03%
2022/12/09	3	904.00	3	920.67	915.00	0	7,090	0.00%
2022/12/08	6	872.83	9	872.89	878.00	-3	7,048	-0.04%
2022/12/07	2	872.40	2	876.50	858.00	0	7,064	0.00%
2022/12/06	2	906.50	6	904.17	894.00	-4	7,035	-0.06%
2022/12/05	5	909.40	5	904.40	909.00	0	7,096	0.00%
2022/12/02	2	907.00	2	908.00	913.00	0	7,137	0.00%
2022/12/01	6	943.44	2.1	909.57	895.00	3.9	7,173	0.05%
2022/11/30	6	930.67	8	928.25	927.00	-2	7,136	-0.03%
2022/11/29	3	892.00	6	893.83	902.00	-3	7,167	-0.04%
2022/11/28	2	897.50	3	893.33	890.00	-1	7,272	-0.01%
2022/11/25	9	902.67	7	883.71	883.00	2	7,324	0.03%
2022/11/24	10	911.30	9	913.33	916.00	1	7,308	0.01%
2022/11/23	7	879.86	9.1	885.09	879.00	-2.1	7,304	-0.03%
2022/11/22	6	872.80	4	873.75	862.00	2	7,350	0.03%
2022/11/21	2	893.97	3	898.00	890.00	-1	7,340	-0.01%
2022/11/18	3	874.03	4	882.50	875.00	-1	7,386	-0.01%
2022/11/17	8	871.38	7	874.29	882.00	1	7,354	0.01%
2022/11/16	10	855.70	10.3	853.62	860.00	-0.3	7,333	0.00%
2022/11/15	10.1	831.60	14.1	839.56	843.00	-4	7,287	-0.05%
2022/11/14	5.1	830.47	2	831.00	830.00	3.1	7,262	0.04%
2022/11/11	9.1	844.31	10	841.72	823.00	-0.9	7,296	-0.01%
2022/11/10	11	795.47	11	800.00	800.00	0	7,250	0.00%
2022/11/09	8	788.62	7.3	788.65	790.00	0.7	7,288	0.01%
2022/11/08	7	799.67	6.2	787.38	778.00	0.8	7,308	0.01%
2022/11/07	7.2	760.06	7	773.28	797.00	0.2	7,285	0.00%
2022/11/04	3	713.67	5	714.40	725.00	-2	7,232	-0.03%
2022/11/03	4	685.00	4	693.75	701.00	0	7,157	0.00%
2022/11/02	9	669.23	8	677.75	678.00	1	7,111	0.01%
2022/11/01	2	663.00	5	671.40	676.00	-3	7,082	-0.04%
2022/10/31	2	639.00	4	646.50	649.00	-2	7,045	-0.03%
2022/10/28	11	626.54	11	620.73	626.00	0	7,066	0.00%
2022/10/27	7	605.92	7.8	617.23	619.00	-0.8	6,921	-0.01%
2022/10/26	1.1	582.84	3.1	578.90	583.00	-2	6,816	-0.03%
2022/10/25	3	600.95	3	583.00	580.00	0	6,773	0.00%
2022/10/24	7	622.26	5	617.00	597.00	2	6,734	0.03%
2022/10/21	8	657.81	8	631.38	620.00	0	6,695	0.00%
2022/10/20	4	663.76	4	669.50	673.00	0	6,644	0.00%
2022/10/19	6	687.67	8	689.63	692.00	-2	6,524	-0.03%
2022/10/18	9	670.85	12	660.67	671.00	-3	6,474	-0.05%
2022/10/17	1	666.93	1	679.00	691.00	0	6,434	0.00%
2022/10/14	14	701.93	7	688.99	670.00	7	6,389	0.11%
2022/10/13	9.1	716.39	8	707.00	681.00	1.1	6,374	0.02%
2022/10/12	2	746.99	1	775.00	746.00	1	6,282	0.02%
2022/10/11	0	828.25	0	0.00	828.00	0	6,364	0.00%
2022/10/07	21.1	885.29	32	901.28	919.00	-10.9	6,508	-0.17%
2022/10/06	3	897.35	5	894.20	908.00	-2	6,492	-0.03%
2022/10/05	21.3	881.45	3	891.00	838.00	18.3	6,489	0.28%
2022/10/04	8	887.76	7	887.43	901.00	1	6,459	0.02%
2022/10/03	2	848.50	2	851.00	857.00	0	6,468	0.00%
2022/09/30	5	841.00	7.2	838.48	867.00	-2.2	6,491	-0.03%
2022/09/29	4	843.25	3.3	846.44	823.00	0.7	6,492	0.01%
2022/09/28	4.1	839.53	3	822.33	810.00	1.1	6,484	0.02%
2022/09/27	1	864.00	1	867.00	865.00	0	6,510	0.00%
2022/09/26	2.1	886.87	2	869.00	866.00	0.1	6,498	0.00%
2022/09/23	8.5	921.22	4	905.75	914.00	4.5	6,519	0.07%
2022/09/22	6.1	929.34	9	938.56	950.00	-2.9	6,435	-0.05%
2022/09/21	4	906.75	4	901.75	900.00	0	6,399	0.00%
2022/09/20	3	905.67	4	911.25	909.00	-1	6,415	-0.02%
2022/09/19	2	903.50	1	910.00	900.00	1	6,440	0.02%
2022/09/16	6.1	935.02	2	932.00	908.00	4.1	6,506	0.06%
2022/09/15	9	970.89	9.2	961.62	944.00	-0.2	6,519	0.00%
2022/09/14	1	911.00	4.1	958.25	953.00	-3.1	6,562	-0.05%
2022/09/13	4.1	957.34	1.2	943.17	939.00	2.9	6,594	0.04%
2022/09/12	10.2	944.13	5.6	948.12	959.00	4.6	6,609	0.07%
2022/09/08	1	858.00	1.1	885.64	896.00	-0.1	6,588	0.00%
2022/09/07	3	858.00	3	858.33	846.00	0	6,569	0.00%
2022/09/06	2.1	868.65	2	850.50	846.00	0.1	6,531	0.00%
2022/09/05	5.1	893.24	3.1	875.18	870.00	2.1	6,550	0.03%
2022/09/02	7.6	890.18	8.4	900.60	925.00	-0.8	6,473	-0.01%
2022/09/01	2	855.50	4	856.50	855.00	-2	6,366	-0.03%
2022/08/31	13.2	859.58	2.1	861.66	857.00	11.2	6,313	0.18%
2022/08/30	7.2	869.78	5	867.83	866.00	2.2	6,301	0.03%
2022/08/29	11	848.55	9.8	857.94	873.00	1.2	6,231	0.02%
2022/08/26	6	845.67	2	835.50	828.00	4	6,148	0.07%
2022/08/25	2.4	830.98	3.2	835.16	841.00	-0.8	6,117	-0.01%
2022/08/24	1.4	789.35	3.3	793.55	793.00	-1.9	6,052	-0.03%
2022/08/23	1	762.00	5	761.40	780.00	-4	6,024	-0.07%
2022/08/22	7.1	779.52	5	775.60	765.00	2.1	6,041	0.03%
2022/08/19	4	809.75	2	800.50	795.00	2	6,031	0.03%
2022/08/18	12	795.17	14.3	780.58	804.00	-2.3	6,027	-0.04%
2022/08/17	9	780.07	7	776.43	770.00	2	5,983	0.03%
2022/08/16	7.3	769.76	7.1	780.57	786.00	0.1	5,928	0.00%
2022/08/15	6	740.50	6	749.00	770.00	0	5,844	0.00%
2022/08/12	13	707.01	15.1	703.52	721.00	-2.1	5,748	-0.04%
2022/08/11	11	657.01	16	656.38	667.00	-5	5,632	-0.09%
2022/08/10	4	620.50	3	619.67	618.00	1	5,578	0.02%
2022/08/09	4.3	619.16	6	627.67	636.00	-1.7	5,605	-0.03%
2022/08/08	6	632.16	5	631.60	628.00	1	5,557	0.02%
2022/08/05	11	644.91	8	643.38	641.00	3	5,553	0.05%
2022/08/04	10.1	660.29	9	660.22	638.00	1.1	5,548	0.02%
2022/08/03	6	668.00	7	677.00	678.00	-1	5,441	-0.02%
2022/08/02	7	660.14	9	650.34	669.00	-2	5,410	-0.04%
2022/08/01	14	680.36	9	677.33	658.00	5	5,356	0.09%
2022/07/29	9	701.67	14	707.14	706.00	-5	5,317	-0.09%
2022/07/28	7	687.57	8	680.13	676.00	-1	5,253	-0.02%
2022/07/27	8	660.00	10	662.20	681.00	-2	5,192	-0.04%
2022/07/26	5	665.00	6	664.83	665.00	-1	5,183	-0.02%
2022/07/25	5	662.00	6	668.17	677.00	-1	5,188	-0.02%
2022/07/22	9	689.88	5	676.40	678.00	4	5,177	0.08%
2022/07/21	7	678.02	6	674.17	691.00	1	5,119	0.02%
2022/07/20	10	672.10	25	669.60	661.00	-15	5,057	-0.30%
2022/07/19	11	643.09	8	644.25	636.00	3	4,978	0.06%
2022/07/18	5	633.60	12	649.25	655.00	-7	4,954	-0.14%
2022/07/15	8	579.24	14	586.79	600.00	-6	4,841	-0.12%
2022/07/14	18	581.78	4	565.50	585.00	14	4,718	0.30%
2022/07/13	9	576.22	8	574.13	562.00	1	4,602	0.02%
2022/07/12	6	582.66	5	577.80	568.00	1	4,518	0.02%
2022/07/11	6	616.33	6	624.00	609.00	0	4,440	0.00%
2022/07/08	14	647.21	7	640.00	637.00	7	4,397	0.16%
2022/07/07	5	633.40	9	630.89	654.00	-4	4,346	-0.09%
2022/07/06	3	619.33	3	629.00	608.00	0	4,288	0.00%
2022/07/05	7	645.25	5	617.80	633.00	2	4,218	0.05%
2022/07/04	0	0.00	4	659.25	663.00	-4	4,105	-0.10%
2022/07/01	11	672.08	8	656.75	639.00	3	4,057	0.07%
2022/06/30	6	709.67	6	702.83	694.00	0	3,952	0.00%
2022/06/29	5	726.80	6	719.00	731.00	-1	3,905	-0.03%
2022/06/28	2	739.50	2	723.00	721.00	0	3,877	0.00%
2022/06/27	3	747.67	3	740.67	754.00	0	3,852	0.00%
2022/06/24	3	685.67	3	702.00	713.00	0	3,822	0.00%
2022/06/23	3	687.68	3.2	679.72	691.00	-0.2	3,741	-0.01%
2022/06/22	6	685.83	6	666.83	667.00	0	3,694	0.00%
2022/06/21	6	710.50	7	712.29	709.00	-1	3,611	-0.03%
2022/06/20	2	730.47	1	728.00	708.00	1	3,558	0.03%
2022/06/17	8	742.25	7	745.71	736.00	1	3,558	0.03%
2022/06/16	5.1	791.06	4	792.25	764.00	1.1	3,514	0.03%
2022/06/15	7	814.86	6	808.33	789.00	1	3,508	0.03%
2022/06/14	7.2	804.36	11	789.00	803.00	-3.8	3,529	-0.11%
2022/06/13	2	820.50	1	824.00	819.00	1	3,571	0.03%
2022/06/10	2	828.99	2	839.50	847.00	0	3,561	0.00%
2022/06/09	4	842.50	2	836.50	835.00	2	3,533	0.06%
2022/06/08	17	874.12	16	870.00	864.00	1	3,515	0.03%
2022/06/07	6	874.83	2	876.00	878.00	4	3,508	0.11%
2022/06/06	4	878.24	4	867.00	868.00	0	3,535	0.00%
2022/06/02	8	900.74	4	884.00	878.00	4	3,536	0.11%
2022/06/01	7	935.70	5	938.00	924.00	2	3,503	0.06%
2022/05/31	4	926.77	2	929.50	935.00	2	3,482	0.06%
2022/05/30	3	896.00	10	918.80	927.00	-7	3,485	-0.20%
2022/05/27	4	849.25	4	856.00	853.00	0	3,434	0.00%
2022/05/26	8.1	882.33	6	844.17	828.00	2.1	3,413	0.06%
2022/05/25	7	898.71	8	904.38	893.00	-1	3,349	-0.03%
2022/05/24	6	925.00	4	909.25	902.00	2	3,300	0.06%
2022/05/23	6	961.83	6	965.50	943.00	0	3,259	0.00%
2022/05/20	3	961.33	1	963.84	950.00	2	3,224	0.06%
2022/05/19	9	947.54	11	941.46	962.00	-2	3,196	-0.06%
2022/05/18	8	941.24	7	944.00	949.00	1	3,164	0.03%
2022/05/17	3	931.67	8	942.50	949.00	-5	3,136	-0.16%
2022/05/16	5	918.78	3	900.01	898.00	2	3,106	0.06%
2022/05/13	4	937.19	2	931.00	911.00	2	3,084	0.07%
2022/05/12	4	932.50	5.3	954.54	938.00	-1.3	3,035	-0.04%
2022/05/11	5	916.00	6	924.33	922.00	-1	2,968	-0.03%
2022/05/10	1	846.00	2	883.00	906.00	-1	2,999	-0.03%
2022/05/09	4	868.00	4	875.00	866.00	0	2,981	0.00%
2022/05/06	5	889.00	3	870.67	870.00	2	2,966	0.07%
2022/05/05	3	961.31	4	966.50	945.00	-1	2,930	-0.03%
2022/05/04	14	933.07	10	923.10	922.00	4	2,892	0.14%
2022/05/03	1	905.28	4	933.75	948.00	-3	2,851	-0.10%
2022/04/29	5	887.40	4	886.50	886.00	1	2,788	0.04%
2022/04/28	6	848.50	6	862.50	862.00	0	2,746	0.00%
2022/04/27	5	791.60	6	798.67	849.00	-1	2,701	-0.04%
2022/04/26	4	816.50	3	806.33	801.00	1	2,658	0.04%
2022/04/25	2	812.50	2	822.00	821.00	0	2,645	0.00%
2022/04/22	8.3	894.22	7	866.29	859.00	1.3	2,602	0.05%
2022/04/21	2	957.99	2	939.50	939.00	0	2,549	0.00%
2022/04/20	5	974.67	4	961.50	960.00	1	2,535	0.04%
2022/04/19	6	972.17	6	967.18	960.00	0	2,531	0.00%
2022/04/18	3	933.76	3.1	940.19	941.00	-0.1	2,531	0.00%
2022/04/15	3	947.33	3	922.33	925.00	0	2,511	0.00%
2022/04/14	4	994.25	4	999.75	981.00	0	2,482	0.00%
2022/04/13	2	954.00	2	978.00	984.00	0	2,466	0.00%
2022/04/12	3.1	943.94	4.1	933.89	920.00	-1	2,438	-0.04%
2022/04/11	5	986.20	3	981.33	954.00	2	2,399	0.08%
2022/04/08	8	1048.13	6	1033.33	1000.00	2	2,378	0.08%
2022/04/07	5	1107.00	4.1	1085.12	1060.00	0.9	2,361	0.04%
2022/04/06	1	1125.00	0	1120.00	1100.00	1	2,343	0.04%
2022/04/01	4	1085.10	8	1110.06	1110.00	-4	2,342	-0.17%
2022/03/31	5	1097.92	9	1092.22	1100.00	-4	2,338	-0.17%
2022/03/30	4	1115.00	1	1090.87	1090.00	3	2,336	0.13%
2022/03/29	10	1095.96	9	1113.29	1095.00	1	2,321	0.04%
2022/03/28	8	1029.40	7	1057.14	1085.00	1	2,294	0.04%
2022/03/25	8	1056.27	8	1071.86	1065.00	0	2,275	0.00%
2022/03/24	5	1017.43	5	1019.00	1035.00	0	2,237	0.00%
2022/03/23	8	1002.24	9	1007.78	1005.00	-1	2,234	-0.04%
2022/03/22	5.2	932.94	5	959.40	970.00	0.2	2,230	0.01%
2022/03/21	3	927.67	7	939.29	948.00	-4	2,200	-0.18%
2022/03/18	5	929.60	2	920.00	920.00	3	2,195	0.14%
2022/03/17	3	974.33	3	988.33	986.00	0	2,142	0.00%
2022/03/16	14	905.22	12	905.67	908.00	2	2,064	0.10%
2022/03/15	4.1	1010.32	1	987.00	972.00	3.1	1,938	0.16%
2022/03/14	2	1092.49	2	1082.49	1080.00	0	1,917	0.00%
2022/03/11	2	1057.54	2	1082.50	1090.00	0	1,914	0.00%
2022/03/10	0	0.00	6	1068.37	1080.00	-6	1,891	-0.32%
2022/03/09	6	1034.17	2	986.50	983.00	4	1,869	0.21%
2022/03/08	5	1064.00	4	1050.00	1030.00	1	1,839	0.05%
2022/03/07	5	1137.86	1	1105.00	1100.00	4	1,816	0.22%
2022/03/04	2	1190.00	3	1211.67	1220.00	-1	1,837	-0.05%
2022/03/03	5	1200.00	10	1206.00	1190.00	-5	1,852	-0.27%
2022/03/02	3	1145.00	6	1165.00	1175.00	-3	1,904	-0.16%
2022/03/01	4	1143.75	3	1158.32	1140.00	1	1,875	0.05%
2022/02/25	2	1085.00	2	1087.50	1075.00	0	1,864	0.00%
2022/02/24	4	1050.00	11	1055.00	1055.00	-7	1,869	-0.37%
2022/02/23	3	1086.67	2	1080.00	1070.00	1	1,865	0.05%
2022/02/22	1	1105.00	0	0.00	1070.00	1	1,864	0.05%
2022/02/21	6	1145.83	3	1135.00	1125.00	3	1,856	0.16%
2022/02/18	3	1140.00	3	1158.33	1150.00	0	1,863	0.00%
2022/02/17	7	1148.57	3	1155.00	1155.00	4	1,862	0.21%
2022/02/16	4	1126.25	18.1	1144.35	1165.00	-14.1	1,847	-0.76%
2022/02/15	9	1088.33	5	1071.00	1060.00	4	1,830	0.22%
2022/02/14	6	1092.50	3	1080.00	1085.00	3	1,818	0.16%
2022/02/11	8	1120.63	14	1131.43	1160.00	-6	1,809	-0.33%
2022/02/10	9	1081.67	8	1100.00	1100.00	1	1,794	0.06%
2022/02/09	2	1032.50	15.2	1047.94	1075.00	-13.2	1,728	-0.76%
2022/02/08	5	981.00	4	982.00	980.00	1	1,711	0.06%
2022/02/07	4	926.75	5	934.60	950.00	-1	1,708	-0.06%
2022/01/26	1	911.00	2	935.00	935.00	-1	1,712	-0.06%
2022/01/25	2	909.00	2	910.00	899.00	0	1,738	0.00%
2022/01/24	2.1	912.74	2	910.00	911.00	0.1	1,750	0.00%
2022/01/21	2	945.50	1	928.00	921.00	1	1,751	0.06%
2022/01/20	6	950.50	5	944.80	976.00	1	1,753	0.06%
2022/01/19	4	945.00	4	933.00	928.00	0	1,766	0.00%
2022/01/18	2	956.00	1	998.00	968.00	1	1,772	0.06%
2022/01/17	1	921.00	2	940.50	943.00	-1	1,784	-0.06%
2022/01/14	2.1	913.75	2	912.00	916.00	0.1	1,823	0.00%
2022/01/13	2	928.00	2	927.00	930.00	0	1,922	0.00%
2022/01/12	0	0.00	3	936.33	925.00	-3	1,948	-0.15%
2022/01/11	4.1	938.49	2.1	905.95	898.00	2	1,992	0.10%
2022/01/10	2	925.00	2	946.00	965.00	0	2,017	0.00%
2022/01/07	0	0.00	2	947.50	931.00	-2	2,080	-0.10%
2022/01/06	3	957.00	3	953.67	944.00	0	2,155	0.00%
2022/01/05	1.1	967.58	2	977.00	982.00	-0.9	2,188	-0.04%
2022/01/04	0	0.00	1.2	982.62	979.00	-1.2	2,201	-0.05%
2022/01/03	3	1005.33	1	1000.00	999.00	2	2,268	0.09%
2021/12/30	0	1015.00	1	1015.00	1020.00	-1	2,371	-0.04%
2021/12/29	2	990.00	0	0.00	990.00	2	2,494	0.08%
2021/12/28	4	1014.50	1	1000.00	994.00	3	2,597	0.12%
2021/12/27	0	0.00	2	1020.00	1025.00	-2	2,663	-0.08%
2021/12/24	9	1017.90	3	1014.00	991.00	6	2,724	0.22%
2021/12/23	2	1022.50	4	1030.00	1020.00	-2	2,774	-0.07%
2021/12/22	3.1	986.34	5	1000.80	1010.00	-2	2,801	-0.07%
2021/12/21	5	966.40	5	975.20	981.00	0	2,812	0.00%
2021/12/20	1	962.00	1	973.00	968.00	0	2,828	0.00%
2021/12/17	2	961.50	4	972.25	961.00	-2	2,854	-0.07%
2021/12/16	6	968.33	2	963.50	955.00	4	2,901	0.14%
2021/12/15	2	964.00	2	981.00	984.00	0	2,903	0.00%
2021/12/14	5	986.40	5	940.81	929.00	0	2,903	0.00%
2021/12/13	2	995.50	2	989.50	1015.00	0	2,926	0.00%
2021/12/10	5	989.20	3	992.67	979.00	2	2,944	0.07%
2021/12/09	2.1	983.77	2	990.46	993.00	0	2,978	0.00%
2021/12/08	5	1025.00	1	991.00	991.00	4	3,043	0.13%
2021/12/07	3	1021.66	5	1023.00	1005.00	-2	3,111	-0.06%
2021/12/06	1	1020.00	1	1005.00	1005.00	0	3,137	0.00%
2021/12/03	3.1	1026.83	1	1030.00	1045.00	2.1	3,189	0.06%
2021/12/02	4	1007.50	5	1026.00	1015.00	-1	3,249	-0.03%
2021/12/01	1	992.94	1	999.00	990.00	0	3,274	0.00%
2021/11/30	5	1024.96	4	1016.00	1020.00	1	3,294	0.03%
2021/11/29	3	989.34	3	1005.00	1010.00	0	3,321	0.00%
2021/11/26	2	980.95	3.1	930.74	941.00	-1.1	3,349	-0.03%
2021/11/25	2	986.00	0	986.00	986.00	2	3,324	0.06%
2021/11/24	6	1111.66	5	1101.00	1095.00	1	3,355	0.03%
2021/11/23	5	1125.99	5	1118.00	1115.00	0	3,362	0.00%
2021/11/22	2	1155.01	3	1166.67	1145.00	-1	3,390	-0.03%
2021/11/19	3	1171.67	2	1212.50	1160.00	1	3,436	0.03%
2021/11/18	5	1194.00	3	1195.00	1175.00	2	3,506	0.06%
2021/11/17	2	1182.50	2	1202.50	1190.00	0	3,555	0.00%
2021/11/16	7	1225.72	0	0.00	1220.00	7	3,566	0.20%
2021/11/15	8	1253.75	1	1300.00	1235.00	7	3,584	0.19%
2021/11/12	2	1255.00	8	1284.37	1265.00	-6	3,634	-0.17%
2021/11/11	1	1190.15	1	1225.00	1220.00	0	3,633	0.00%
2021/11/10	2	1195.00	3	1203.33	1220.00	-1	3,658	-0.03%
2021/11/09	4	1210.00	2	1240.00	1190.00	2	3,675	0.05%
2021/11/08	7	1199.29	3	1201.68	1200.00	4	3,687	0.11%
2021/11/05	1	1230.00	6	1216.67	1235.00	-5	3,721	-0.13%
2021/11/04	7	1187.84	4	1186.24	1160.00	3	3,708	0.08%
2021/11/03	10	1136.52	9	1166.67	1205.00	1	3,709	0.03%
2021/11/02	9	1148.90	7	1143.57	1170.00	2	3,728	0.05%
2021/11/01	0	0.00	5.2	1117.45	1130.00	-5.2	3,695	-0.14%
2021/10/29	2	992.66	5	1014.40	1030.00	-3	3,677	-0.08%
2021/10/28	8.1	1009.02	2	1027.50	989.00	6.1	3,670	0.17%
2021/10/27	1	996.00	4	1020.00	1050.00	-3	3,667	-0.08%
2021/10/26	3	994.33	3.1	998.31	986.00	-0.1	3,659	0.00%
2021/10/25	9	989.10	1.1	987.06	978.00	7.9	3,652	0.22%
2021/10/22	2	982.16	2	991.50	996.00	0	3,664	0.00%
2021/10/21	1	995.00	10.1	973.60	983.00	-9.1	3,652	-0.25%
2021/10/20	4	914.75	1	925.00	915.00	3	3,558	0.08%
2021/10/19	8	923.25	4	943.97	920.00	4	3,557	0.11%
2021/10/18	3	913.67	8.2	914.26	932.00	-5.2	3,555	-0.15%
2021/10/15	5	904.00	8.1	908.05	888.00	-3.1	3,563	-0.09%
2021/10/14	9.1	878.56	6	887.33	890.00	3.1	3,512	0.09%
2021/10/13	4	898.75	9	897.78	888.00	-5	3,460	-0.14%
2021/10/12	10	901.70	2	903.50	888.00	8	3,475	0.23%
2021/10/08	6	935.67	5	936.00	938.00	1	3,541	0.03%
2021/10/07	4	909.25	3.2	916.74	929.00	0.8	3,495	0.02%
2021/10/06	7	892.73	10.1	897.99	877.00	-3.1	3,432	-0.09%
2021/10/05	4	821.50	4.1	863.41	867.00	-0.1	3,351	0.00%
2021/10/04	8	845.25	6.1	835.21	801.00	1.9	3,263	0.06%
2021/10/01	4	888.00	1	872.00	890.00	3	3,213	0.09%
2021/09/30	2	892.50	2	913.50	928.00	0	3,169	0.00%
2021/09/29	3	871.67	5	862.60	844.00	-2	3,122	-0.06%
2021/09/28	2	893.50	2	898.50	899.00	0	3,123	0.00%
2021/09/27	0	0.00	1	894.98	902.00	-1	3,126	-0.03%
2021/09/24	1	894.00	2.1	889.10	895.00	-1.1	3,142	-0.03%
2021/09/23	3	878.33	2.1	883.57	898.00	0.9	3,127	0.03%
2021/09/22	3	838.33	3	857.00	857.00	0	3,101	0.00%
2021/09/17	4	842.50	4	847.75	847.00	0	3,110	0.00%
2021/09/16	2	830.00	3.1	840.15	840.00	-1.1	3,134	-0.04%
2021/09/15	2	810.00	2	801.50	827.00	0	3,161	0.00%
2021/09/14	1	815.00	2	809.00	800.00	-1	3,257	-0.03%
2021/09/13	6	811.44	3.1	803.61	802.00	2.9	3,276	0.09%
2021/09/10	3	798.00	7.3	803.92	819.00	-4.3	3,294	-0.13%
2021/09/09	3	766.67	1	772.00	745.00	2	3,339	0.06%
2021/09/08	1	794.00	1.2	801.78	781.00	-0.2	3,350	-0.01%
2021/09/07	2	788.50	3	785.67	764.00	-1	3,389	-0.03%
2021/09/06	0	751.00	5	756.60	752.00	-5	3,414	-0.15%
2021/09/03	3	724.33	2	733.50	720.00	1	3,420	0.03%
2021/09/02	4	751.50	3.1	756.32	730.00	0.9	3,423	0.03%
2021/09/01	1.1	720.16	2	717.50	737.00	-0.9	3,437	-0.03%
2021/08/31	3	689.67	4.1	693.14	699.00	-1.1	3,378	-0.03%
2021/08/30	1	676.00	2	675.50	673.00	-1	3,370	-0.03%
2021/08/27	4	649.75	6	656.17	666.00	-2	3,389	-0.06%
2021/08/26	8	665.88	6	652.33	652.00	2	3,459	0.06%
2021/08/25	2	673.52	4	672.00	689.00	-2	3,496	-0.06%
2021/08/24	5	659.80	2	663.50	654.00	3	3,629	0.08%
2021/08/23	2	628.50	3	642.33	644.00	-1	3,643	-0.03%
2021/08/20	4	564.25	6	568.33	586.00	-2	3,671	-0.05%
2021/08/19	1.1	562.73	2.2	570.89	553.00	-1.1	3,709	-0.03%
2021/08/18	3.1	557.42	3	566.33	576.00	0.1	3,761	0.00%
2021/08/17	2	578.00	3	580.33	573.00	-1	3,830	-0.03%
2021/08/16	2	572.50	2	571.00	569.00	0	3,927	0.00%
2021/08/13	2	603.43	1.8	604.09	594.00	0.2	3,963	0.01%
2021/08/12	2	584.00	4	594.75	602.00	-2	3,981	-0.05%
2021/08/11	1	574.00	0.5	582.55	575.00	0.5	4,010	0.01%
2021/08/10	2	573.00	2	576.00	574.00	0	4,043	0.00%
2021/08/09	1.1	568.91	1	575.00	575.00	0.1	4,109	0.00%
2021/08/06	4	585.49	2	572.50	571.00	2	4,145	0.05%
2021/08/05	6	613.67	3.1	609.48	608.00	2.9	4,243	0.07%
2021/08/04	0	0.00	1	619.15	620.00	-1	4,357	-0.02%
2021/08/03	1	633.00	1	624.00	622.00	0	4,419	0.00%
2021/08/02	7	625.86	5	619.20	620.00	2	4,412	0.05%
2021/07/30	5.1	660.84	2	653.50	633.00	3.1	4,401	0.07%
2021/07/29	4	658.25	5	654.00	665.00	-1	4,385	-0.02%
2021/07/28	6	656.00	5	634.00	645.00	1	4,361	0.02%
2021/07/27	7	695.14	7	694.70	680.00	0	4,317	0.00%
2021/07/26	1	691.00	1	688.00	683.00	0	4,281	0.00%
2021/07/23	5	676.80	3.2	673.00	677.00	1.8	4,269	0.04%
2021/07/22	5	692.00	7.1	695.89	698.00	-2.1	4,257	-0.05%
2021/07/21	7	676.27	15.1	683.98	672.00	-8.1	4,206	-0.19%
2021/07/20	4	662.25	3	673.67	647.00	1	4,144	0.02%
2021/07/19	3	684.67	2	688.50	676.00	1	4,143	0.02%
2021/07/16	5.1	683.12	3	682.00	688.00	2.1	4,116	0.05%
2021/07/15	3.2	639.93	11	660.09	688.00	-7.8	4,051	-0.19%
2021/07/14	3	628.00	4	634.00	626.00	-1	3,993	-0.03%
2021/07/13	5.1	642.76	2	619.00	621.00	3.1	4,038	0.08%
2021/07/12	5	646.00	6	649.50	644.00	-1	4,124	-0.02%
2021/07/09	1	616.00	1	632.00	630.00	0	4,321	0.00%
2021/07/08	2	622.00	4	622.00	632.00	-2	4,316	-0.05%
2021/07/07	5	619.60	6.1	619.13	612.00	-1.1	4,296	-0.02%
2021/07/06	5	635.80	2	639.50	629.00	3	4,265	0.07%
2021/07/05	5	645.40	7	646.29	642.00	-2	4,244	-0.05%
2021/07/02	2.1	615.67	5.1	618.85	629.00	-3	4,226	-0.07%
2021/07/01	3	619.00	2	626.96	613.00	1	4,207	0.02%
2021/06/30	4	618.75	4	618.70	611.00	0	4,179	0.00%
2021/06/29	3	632.67	4	630.75	617.00	-1	4,188	-0.02%
2021/06/28	6	627.17	4	632.62	623.00	2	4,188	0.05%
2021/06/25	11	649.09	7.1	652.16	639.00	4	4,166	0.09%
2021/06/24	10.1	642.45	11	637.27	638.00	-1	4,145	-0.02%
2021/06/23	9.1	609.12	16	624.24	635.00	-6.9	4,118	-0.17%
2021/06/22	4	593.50	9	595.89	586.00	-5	4,021	-0.12%
2021/06/21	13	591.93	10	595.10	581.00	3	3,998	0.08%
2021/06/18	8	579.99	15	578.73	588.00	-7	3,942	-0.18%
2021/06/17	4	555.50	6	559.33	562.00	-2	3,851	-0.05%
2021/06/16	8	563.88	5	564.20	550.00	3	3,827	0.08%
2021/06/15	6	544.33	14	549.36	578.00	-8	3,777	-0.21%
2021/06/11	9	538.22	7	532.86	526.00	2	3,790	0.05%
2021/06/10	7	533.86	4	538.25	538.00	3	3,766	0.08%
2021/06/09	23.2	546.98	13	539.23	526.00	10.2	3,747	0.27%
2021/06/08	2	573.50	3	571.33	566.00	-1	3,736	-0.03%
2021/06/07	12	572.50	8	578.50	568.00	4	3,789	0.11%
2021/06/04	7	561.29	9	563.44	573.00	-2	3,767	-0.05%
2021/06/03	11	562.18	14.1	567.61	567.00	-3.1	3,762	-0.08%
2021/06/02	16	567.19	25	567.56	558.00	-9	3,728	-0.24%
2021/06/01	25.2	594.15	19	594.48	570.00	6.2	3,673	0.17%
2021/05/31	26	546.00	23.1	558.82	583.00	2.9	3,514	0.08%
2021/05/28	10	516.90	13	517.69	530.00	-3	3,455	-0.09%
2021/05/27	3	484.83	4	486.38	499.00	-1	3,407	-0.03%
2021/05/26	15	504.84	11.1	509.64	490.00	3.9	3,376	0.12%
2021/05/25	15.1	504.53	15.1	503.56	509.00	0.1	3,318	0.00%
2021/05/24	4.1	481.61	7	461.36	480.00	-2.9	3,214	-0.09%
2021/05/21	8	441.63	11	434.18	454.50	-3	3,124	-0.10%
2021/05/20	6	432.42	6	431.45	413.50	0	3,087	0.00%
2021/05/19	11	450.36	5	455.60	440.00	6	3,114	0.19%
2021/05/18	10.1	437.83	12	440.83	454.50	-1.9	3,177	-0.06%
2021/05/17	7	443.29	5	437.40	416.00	2	3,140	0.06%
2021/05/14	11	463.73	7	470.57	448.50	4	3,092	0.13%
2021/05/13	8	489.17	3	500.17	453.50	5	3,071	0.16%
2021/05/12	8	460.63	16.2	466.49	482.50	-8.2	2,968	-0.28%
2021/05/11	7.1	451.06	1	451.00	439.00	6.1	2,908	0.21%
2021/05/07	0	0.00	1	370.50	399.50	-1	2,952	-0.03%
2021/05/06	2	363.50	0.1	364.50	363.50	1.9	2,996	0.06%
2021/05/04	1	410.00	8.5	408.11	420.00	-7.5	3,077	-0.24%
2021/05/03	1.1	450.36	0	0.00	447.50	1.1	3,075	0.04%
2021/04/29	0.1	508.56	0	505.00	497.00	0	3,077	0.00%
2021/04/26	0	0.00	0	425.50	418.50	0	3,077	0.00%
2021/04/23	0	0.00	1	412.03	410.00	-1	3,092	-0.03%
2021/04/22	0	0.00	2.1	494.88	442.00	-2.1	3,104	-0.07%
2021/04/21	0	0.00	1	453.00	490.00	-1	3,103	-0.03%
2021/04/20	3	503.31	0	0.00	501.00	3	3,111	0.10%
2021/04/19	8.2	506.12	12	506.42	487.00	-3.8	3,079	-0.12%
2021/04/16	15.2	545.76	3	537.67	520.00	12.2	3,068	0.40%
2021/04/15	10.1	537.07	0	537.00	534.00	10.1	3,045	0.33%
2021/04/14	2.1	593.00	0	0.00	593.00	2.1	2,913	0.07%
2021/04/13	0	658.00	0.3	658.00	658.00	-0.3	3,054	-0.01%
2021/04/12	0	731.00	0.3	731.00	731.00	-0.3	3,230	-0.01%
2021/04/09	1.1	812.00	0	0.00	812.00	1.1	3,406	0.03%
2021/04/08	3	911.01	1	926.00	902.00	2	3,445	0.06%
2021/04/07	1.2	919.85	7	921.14	920.00	-5.8	3,455	-0.17%
2021/04/06	1.1	925.91	1.1	935.24	910.00	0.1	3,460	0.00%
2021/04/01	2	913.03	1	920.00	916.00	1	3,466	0.03%
2021/03/31	5.1	904.26	5	908.80	900.00	0.1	3,464	0.00%
2021/03/30	1.4	900.26	1	919.00	895.00	0.4	3,456	0.01%
2021/03/29	5.4	919.09	2	919.00	903.00	3.4	3,477	0.10%
2021/03/26	4	928.00	2	923.88	933.00	2	3,506	0.06%
2021/03/25	3	883.67	3	889.34	895.00	0	3,541	0.00%
2021/03/24	2	880.00	2	887.54	875.00	0	3,588	0.00%
2021/03/23	3.1	876.79	1	882.00	879.00	2.1	3,623	0.06%
2021/03/22	0	909.20	2	920.00	891.00	-2	3,703	-0.05%
2021/03/19	2.1	926.59	3	926.67	932.00	-0.9	3,715	-0.02%
2021/03/18	3.2	962.34	2.1	954.12	950.00	1.1	3,725	0.03%
2021/03/17	5	953.58	6.2	941.53	948.00	-1.2	3,736	-0.03%
2021/03/16	2	927.48	0	0.00	914.00	2	3,670	0.05%
2021/03/15	3	933.00	2	930.50	936.00	1	3,691	0.03%
2021/03/12	4	934.00	5.1	933.39	921.00	-1.1	3,717	-0.03%
2021/03/11	8	863.75	10	876.10	913.00	-2	3,704	-0.05%
2021/03/10	4	856.97	2	832.00	830.00	2	3,704	0.05%
2021/03/09	2	838.00	3	830.01	845.00	-1	3,741	-0.03%
2021/03/08	4	870.71	2	884.90	830.00	2	3,762	0.05%
2021/03/05	2	832.45	3	822.35	830.00	-1	3,769	-0.03%
2021/03/04	4	836.72	3	845.69	833.00	1	3,846	0.03%
2021/03/03	4	858.74	5	859.80	848.00	-1	3,865	-0.03%
2021/03/02	3	913.30	3	908.31	877.00	0	3,894	0.00%
2021/02/26	3	881.33	3	888.67	885.00	0	3,930	0.00%
2021/02/25	1	908.00	2	890.54	911.00	-1	3,986	-0.03%
2021/02/24	2.1	910.24	1.2	919.52	881.00	0.9	4,129	0.02%
2021/02/23	3	905.33	3	897.00	925.00	0	4,212	0.00%
2021/02/22	4	930.75	2	937.48	920.00	2	4,241	0.05%
2021/02/19	11.2	951.55	7	939.14	915.00	4.2	4,253	0.10%
2021/02/18	8.1	954.02	5.6	964.96	974.00	2.5	4,309	0.06%
2021/02/17	2	880.50	7	875.71	886.00	-5	4,245	-0.12%
2021/02/05	3	788.67	5	799.20	806.00	-2	4,245	-0.05%
2021/02/04	5	801.40	8	805.25	785.00	-3	4,287	-0.07%
2021/02/03	7	832.27	8	815.75	818.00	-1	4,383	-0.02%
2021/02/02	8	848.00	6	847.00	826.00	2	4,551	0.04%
2021/02/01	11	821.73	6	820.00	836.00	5	4,740	0.11%
2021/01/29	7	867.68	2	871.50	825.00	5	4,906	0.10%
2021/01/28	3	845.33	6	856.17	863.00	-3	5,020	-0.06%
2021/01/27	6	837.67	5	839.60	840.00	1	5,064	0.02%
2021/01/26	6	864.63	3	847.67	826.00	3	5,144	0.06%
2021/01/25	1	895.00	3	890.00	895.00	-2	5,209	-0.04%
2021/01/22	2.1	875.00	5	874.00	915.00	-3	5,257	-0.06%
2021/01/21	0	0.00	1	835.00	895.00	-1	5,351	-0.02%
2021/01/20	1	847.00	1.1	821.67	821.00	-0.1	5,426	0.00%
2021/01/19	1	811.00	0	0.00	847.00	1	5,538	0.02%
2021/01/15	5	780.00	7	787.86	795.00	-2	5,700	-0.04%
2021/01/14	2	763.50	0	0.00	752.00	2	5,746	0.03%
2021/01/12	0	0.00	5	793.00	773.00	-5	5,941	-0.08%
2021/01/11	7	819.43	8	819.88	828.00	-1	6,022	-0.02%
2021/01/08	4.1	808.23	4	806.25	800.00	0.1	6,056	0.00%
2021/01/07	8	753.75	10.1	757.11	798.00	-2.1	6,050	-0.03%
2021/01/06	10.1	744.30	9	740.78	730.00	1.1	6,015	0.02%
2021/01/05	7	695.12	8	708.88	726.00	-1	5,979	-0.02%
2021/01/04	12	673.83	7	650.71	683.00	5	5,897	0.08%
2020/12/31	1	621.00	1	629.00	621.00	0	5,860	0.00%
2020/12/30	5	618.00	26	621.23	617.00	-21	5,945	-0.35%
2020/12/29	3	607.00	3	609.00	608.00	0	6,017	0.00%
2020/12/28	3	616.33	3	609.00	607.00	0	6,134	0.00%
2020/12/25	12	617.92	2	612.50	609.00	10	6,272	0.16%
2020/12/24	15	614.00	4	616.50	617.00	11	6,427	0.17%
2020/12/23	3	607.00	3	610.67	606.00	0	6,638	0.00%
2020/12/22	14	626.07	12.3	626.05	606.00	1.7	6,803	0.02%
2020/12/21	1	643.00	2	640.00	642.00	-1	6,861	-0.01%
2020/12/18	5	622.00	7	624.57	630.00	-2	6,978	-0.03%
2020/12/17	5.1	617.28	5	621.00	613.00	0.1	6,997	0.00%
2020/12/16	5.1	619.90	13	616.08	616.00	-7.9	7,021	-0.11%
2020/12/15	11	596.73	15	597.00	588.00	-4	7,020	-0.06%
2020/12/14	6	606.83	7	610.86	606.00	-1	7,294	-0.01%
2020/12/11	7	606.14	4	610.50	598.00	3	7,456	0.04%
2020/12/10	5	611.60	4	617.00	627.00	1	7,600	0.01%
2020/12/09	17	624.47	6	627.50	620.00	11	7,731	0.14%
2020/12/08	5.1	607.18	6	614.50	617.00	-0.9	7,853	-0.01%
2020/12/07	5	597.60	7	601.56	610.00	-2	8,039	-0.03%
2020/12/04	7	616.43	3	632.33	604.00	4	8,276	0.05%
2020/12/03	3	630.33	4	636.75	634.00	-1	8,432	-0.01%
2020/12/02	1	625.25	1	647.00	627.00	0	8,482	0.00%
2020/12/01	8	646.63	6	646.50	645.00	2	8,523	0.02%
2020/11/30	3	651.33	7.2	651.59	668.00	-4.2	8,567	-0.05%
2020/11/27	6	629.67	2.1	632.15	635.00	4	8,538	0.05%
2020/11/26	2.1	632.86	5	639.60	635.00	-2.9	8,591	-0.03%
2020/11/25	6	639.50	4	649.25	630.00	2	8,586	0.02%
2020/11/24	7	668.57	7.1	671.15	652.00	-0.1	8,583	0.00%
2020/11/23	4	650.25	3	653.33	662.00	1	8,548	0.01%
2020/11/20	3.1	618.77	8.1	620.31	631.00	-5	8,421	-0.06%
2020/11/19	9	609.22	8	601.75	604.00	1	8,344	0.01%
2020/11/18	4	614.50	4	619.00	613.00	0	8,356	0.00%
2020/11/17	4	612.00	5.1	614.58	603.00	-1.1	8,337	-0.01%
2020/11/16	3	596.33	3	597.00	588.00	0	8,274	0.00%
2020/11/13	5	578.20	4	579.75	573.00	1	8,258	0.01%
2020/11/12	8	589.75	3	601.00	572.00	5	8,262	0.06%
2020/11/11	8	587.63	8	585.88	588.00	0	8,224	0.00%
2020/11/10	9.1	594.78	10	603.10	584.00	-0.9	8,162	-0.01%
2020/11/09	8	604.38	10	601.00	595.00	-2	8,022	-0.02%
2020/11/06	10.1	563.41	16	557.88	580.00	-5.9	7,850	-0.08%
2020/11/05	2	498.75	5	496.00	528.00	-3	7,695	-0.04%
2020/11/04	1	480.00	1	482.00	481.00	0	7,628	0.00%
2020/11/03	1	477.50	3	476.50	480.50	-2	7,586	-0.03%
2020/11/02	6.1	467.69	1	472.00	460.00	5.1	7,570	0.07%
2020/10/30	3	496.33	3	500.33	484.50	0	7,546	0.00%
2020/10/29	7	485.43	8	486.94	500.00	-1	7,645	-0.01%
2020/10/28	3	496.33	2	497.50	490.00	1	7,682	0.01%
2020/10/27	2	506.50	1	498.50	507.00	1	7,697	0.01%
2020/10/26	3	508.00	3	508.33	491.50	0	7,621	0.00%
2020/10/23	3	531.00	6	531.17	528.00	-3	7,590	-0.04%
2020/10/22	3	522.00	3	526.67	520.00	0	7,610	0.00%
2020/10/21	12	515.25	21	523.19	523.00	-9	7,617	-0.12%
2020/10/20	7	496.71	5	499.90	507.00	2	7,622	0.03%
2020/10/19	9	491.33	3	492.00	490.00	6	7,648	0.08%
2020/10/16	17	519.65	8	524.75	500.00	9	7,678	0.12%
2020/10/15	6	544.00	10	544.30	548.00	-4	7,642	-0.05%
2020/10/14	4	533.50	2	541.00	535.00	2	7,634	0.03%
2020/10/13	13	523.23	21	527.90	540.00	-8	7,653	-0.10%
2020/10/12	7	520.71	15	519.40	518.00	-8	7,668	-0.10%
2020/10/08	10	515.60	6	517.00	515.00	4	7,653	0.05%
2020/10/07	6	492.92	18	499.69	504.00	-12	7,605	-0.16%
2020/10/06	7	487.21	10	485.95	490.50	-3	7,494	-0.04%
2020/10/05	13	483.08	11	483.05	474.00	2	7,408	0.03%
2020/09/30	3	459.33	4	466.50	487.50	-1	7,285	-0.01%
2020/09/29	9	469.72	8	473.25	471.00	1	7,145	0.01%
2020/09/28	16	467.88	14	471.32	460.00	2	6,975	0.03%
2020/09/25	14	519.86	17	533.21	483.50	-3	6,743	-0.04%
2020/09/24	8	522.75	7.1	527.90	535.00	0.9	6,549	0.01%
2020/09/23	5	539.20	6	536.83	528.00	-1	6,449	-0.02%
2020/09/22	3	511.67	5	510.40	520.00	-2	6,257	-0.03%
2020/09/21	3	510.33	3	510.67	518.00	0	6,203	0.00%
2020/09/18	9	520.22	3	522.67	519.00	6	6,397	0.09%
2020/09/17	10	518.70	8	519.00	517.00	2	6,460	0.03%
2020/09/16	14	478.64	11	487.45	503.00	3	6,336	0.05%
2020/09/15	22	456.32	9	457.83	458.00	13	6,288	0.21%
2020/09/14	5	443.40	10	445.30	452.00	-5	6,172	-0.08%
2020/09/11	11	414.41	12	416.50	411.00	-1	6,147	-0.02%
2020/09/10	10	416.50	11	416.95	415.00	-1	6,098	-0.02%
2020/09/09	20	416.78	14	416.43	400.50	6	5,936	0.10%
2020/09/08	7	471.29	10	465.20	441.50	-3	5,733	-0.05%
2020/09/07	5.1	519.00	3	544.00	489.00	2.1	5,616	0.04%
2020/09/04	8	556.38	6	548.50	543.00	2	5,559	0.04%
2020/09/03	11	557.73	13	560.54	581.00	-2	5,512	-0.04%
2020/09/02	4	539.50	3	547.00	529.00	1	5,485	0.02%
2020/09/01	1	543.00	0	550.00	541.00	1	5,474	0.02%
2020/08/31	1	561.00	1	556.00	527.00	0	5,459	0.00%
2020/08/28	1	567.00	1	572.00	553.00	0	5,613	0.00%
2020/08/27	3	590.00	2	590.50	574.00	1	5,737	0.02%
2020/08/26	0	0.00	2	605.00	596.00	-2	5,781	-0.03%
2020/08/25	3	606.67	3	605.00	597.00	0	5,791	0.00%
2020/08/24	3	587.67	3	600.33	604.00	0	5,827	0.00%
2020/08/21	2	617.00	1	624.00	602.00	1	5,819	0.02%
2020/08/20	5	629.40	2	649.50	595.00	3	5,861	0.05%
2020/08/19	4	650.00	4	668.50	643.00	0	5,921	0.00%
2020/08/18	3	629.67	5	649.20	636.00	-2	5,934	-0.03%
2020/08/17	3	645.00	1	675.00	645.00	2	5,946	0.03%
2020/08/14	1	631.00	3	635.33	661.00	-2	5,974	-0.03%
2020/08/13	1	628.00	7	632.29	636.00	-6	6,004	-0.10%
2020/08/12	8	634.00	6	634.67	610.00	2	6,120	0.03%
2020/08/11	4	658.50	2	660.00	655.00	2	6,234	0.03%
2020/08/10	11	664.09	12	675.08	674.00	-1	6,389	-0.02%
2020/08/07	9	673.78	6	678.67	670.00	3	6,344	0.05%
2020/08/06	3	665.33	7	669.57	691.00	-4	6,358	-0.06%
2020/08/05	12	665.75	7	655.00	666.00	5	6,319	0.08%
2020/08/04	8	651.13	8	650.13	666.00	0	6,270	0.00%
2020/08/03	5	621.20	3	623.67	615.00	2	6,223	0.03%
2020/07/31	4	578.50	3	578.93	599.00	1	6,138	0.02%
2020/07/30	3	558.33	7	564.71	565.00	-4	6,113	-0.07%
2020/07/29	3	533.33	7	552.00	564.00	-4	6,227	-0.06%
2020/07/28	6	548.17	5	538.40	536.00	1	6,247	0.02%
2020/07/27	5	548.40	7	555.00	558.00	-2	6,292	-0.03%
2020/07/24	20	559.40	14	559.29	529.00	6	6,301	0.10%
2020/07/23	9	560.33	12	564.92	580.00	-3	6,296	-0.05%
2020/07/22	15	555.67	10	557.10	550.00	5	6,317	0.08%
2020/07/21	1	515.00	3	509.00	519.00	-2	6,240	-0.03%
2020/07/20	1	470.00	0	0.00	472.00	1	6,286	0.02%
2020/07/17	3	474.17	6	476.33	480.00	-3	6,315	-0.05%
2020/07/16	6	492.00	4	485.25	490.00	2	6,326	0.03%
2020/07/15	2	507.50	2	507.00	504.00	0	6,262	0.00%
2020/07/14	3	569.00	1	559.00	537.00	2	6,376	0.03%
2020/07/13	0	0.00	2	545.00	555.00	-2	6,467	-0.03%
2020/07/10	3	535.33	0	0.00	522.00	3	6,552	0.05%
2020/07/09	1	566.01	0	0.00	566.00	1	6,645	0.02%
2020/07/08	0	578.00	1	573.00	575.00	-1	6,689	-0.01%
2020/07/07	1	554.93	0	0.00	548.00	1	6,715	0.02%
2020/07/06	0	0.00	1	565.00	561.00	-1	6,756	-0.01%
2020/07/03	1	545.00	0	0.00	536.00	1	6,781	0.01%
2020/07/02	0	0.00	1	521.00	545.00	-1	6,849	-0.01%
2020/07/01	0	510.00	0.3	510.00	510.00	-0.3	6,882	0.00%
2020/06/29	10.3	526.64	10	532.30	506.00	0.3	7,010	0.00%
2020/06/24	6	513.25	7	507.50	526.00	-1	6,807	-0.01%
2020/06/23	2	465.50	1	451.50	478.50	1	6,754	0.01%
2020/06/22	9	421.33	10	418.60	435.00	-1	6,684	-0.01%
2020/06/19	3	391.33	2	393.25	395.50	1	6,643	0.02%
2020/06/18	3	382.17	4	380.75	386.00	-1	6,601	-0.02%
2020/06/17	4	363.50	2	366.00	366.50	2	6,537	0.03%
2020/06/16	0	0.00	1	360.00	358.00	-1	6,546	-0.02%
2020/06/15	3	358.00	2	348.75	342.50	1	6,607	0.02%
2020/06/12	0	0.00	1	354.00	361.00	-1	6,644	-0.02%
2020/06/10	1	350.00	0	0.00	352.00	1	6,824	0.01%
2020/06/09	1	350.00	4	352.75	358.00	-3	6,974	-0.04%
2020/06/08	4	348.13	2	348.25	346.00	2	7,141	0.03%
2020/06/05	2	350.50	3	342.00	345.00	-1	7,250	-0.01%
2020/06/04	7	342.14	7	343.07	340.50	0	7,364	0.00%
2020/06/03	2	315.50	6	317.83	328.00	-4	7,305	-0.05%
2020/06/02	4	301.38	2	307.00	298.50	2	7,202	0.03%
2020/06/01	3	304.00	4	304.38	303.50	-1	7,299	-0.01%
2020/05/29	2	292.75	5	294.90	300.00	-3	7,461	-0.04%
2020/05/28	3	288.17	1	289.00	291.50	2	7,595	0.03%
2020/05/27	3	293.83	2	294.50	288.00	1	7,635	0.01%
2020/05/26	2	303.25	1	304.50	295.00	1	7,701	0.01%
2020/05/25	0	0.00	2	290.00	290.00	-2	7,729	-0.03%
2020/05/22	1	299.50	2	293.00	293.00	-1	7,749	-0.01%
2020/05/20	5	309.10	6	301.33	296.50	-1	7,750	-0.01%
2020/05/19	8	305.63	10	306.35	309.00	-2	7,751	-0.03%
2020/05/18	13	304.38	13	304.54	295.00	0	7,643	0.00%
2020/05/15	7	290.14	6	289.92	297.50	1	7,530	0.01%
2020/05/13	0	0.00	2	275.50	273.50	-2	7,466	-0.03%
2020/05/12	2	276.00	2	278.00	272.00	0	7,523	0.00%
2020/05/08	2	280.75	2	276.50	272.50	0	7,805	0.00%
2020/05/05	4	289.63	8	278.50	269.50	-4	8,043	-0.05%
2020/05/04	5	286.10	3	286.00	288.00	2	7,950	0.03%
2020/04/30	6	289.67	7	289.29	294.00	-1	7,926	-0.01%
2020/04/29	0	0.00	2	274.50	275.00	-2	7,882	-0.03%
2020/04/28	2	267.50	2	259.25	269.00	0	7,854	0.00%
2020/04/27	2	254.50	1	261.50	254.50	1	7,848	0.01%
2020/04/23	4	244.88	4	241.50	238.50	0	7,893	0.00%
2020/04/22	5	242.00	5	246.60	243.50	0	7,952	0.00%
2020/04/21	2	237.75	1	242.00	245.00	1	8,057	0.01%
2020/04/17	8	240.25	8	237.94	238.00	0	8,136	0.00%
2020/04/16	6	229.83	4	232.75	232.50	2	8,010	0.02%
2020/04/15	3	215.67	4	218.50	222.00	-1	7,868	-0.01%
2020/04/14	1	216.00	1	217.00	216.00	0	7,833	0.00%
2020/04/13	1	212.00	1	208.00	209.50	0	7,788	0.00%
2020/04/10	2	213.25	0	0.00	212.50	2	7,776	0.03%
2020/04/09	0	0.00	1	222.00	210.00	-1	7,866	-0.01%
2020/04/07	4	217.25	3	221.33	216.00	1	7,911	0.01%
2020/04/06	2	205.75	2	207.00	208.50	0	7,936	0.00%
2020/04/01	7	197.86	11	200.77	202.50	-4	8,068	-0.05%
2020/03/31	10	199.80	11	198.82	197.00	-1	8,023	-0.01%
2020/03/30	5	198.50	5	197.10	200.00	0	7,978	0.00%
2020/03/27	14	198.86	18	199.17	196.50	-4	7,952	-0.05%
2020/03/26	11	193.95	8	190.31	197.50	3	7,883	0.04%
2020/03/25	8	191.44	7	191.50	192.50	1	7,787	0.01%
2020/03/24	2	174.00	1	172.00	176.00	1	7,729	0.01%
2020/03/23	2	159.75	2	163.75	160.00	0	7,806	0.00%
2020/03/20	2	159.50	3	158.00	161.50	-1	7,766	-0.01%
2020/03/19	8	157.31	7	148.50	148.50	1	7,690	0.01%
2020/03/18	4	174.00	3	175.17	165.00	1	7,666	0.01%
2020/03/17	17	175.50	21	172.31	172.00	-4	7,728	-0.05%
2020/03/16	19	186.37	13	179.19	173.00	6	7,638	0.08%
2020/03/13	6	182.00	7	183.29	189.50	-1	7,729	-0.01%
2020/03/12	13	202.46	13	201.96	196.50	0	7,678	0.00%
2020/03/11	4	223.75	2	221.25	217.00	2	7,746	0.03%
2020/03/10	3	221.50	9	220.22	234.00	-6	7,635	-0.08%
2020/03/09	8	225.94	3	219.17	216.00	5	7,504	0.07%
2020/03/06	4	236.25	5	236.30	240.00	-1	7,450	-0.01%
2020/03/05	9	241.28	8	235.69	235.00	1	7,490	0.01%
2020/03/04	15	235.00	17	231.47	237.00	-2	7,378	-0.03%
2020/03/03	11	229.68	10	226.00	229.00	1	7,224	0.01%
2020/03/02	12	215.71	12	215.63	216.00	0	7,109	0.00%
2020/02/27	6	221.33	5	228.60	218.00	1	7,137	0.01%
2020/02/26	5	224.20	5	228.70	222.50	0	7,108	0.00%
2020/02/25	1	222.50	0	0.00	225.00	1	7,067	0.01%
2020/02/24	0	0.00	1	216.50	217.50	-1	7,156	-0.01%
2020/02/21	3	222.00	8	223.00	220.00	-5	7,224	-0.07%
2020/02/20	5	224.10	9	223.17	224.00	-4	7,269	-0.06%
2020/02/19	0	0.00	1	215.50	216.50	-1	7,370	-0.01%
2020/02/18	12	214.00	7	210.29	208.00	5	7,523	0.07%
2020/02/17	3	210.17	3	215.00	213.00	0	7,510	0.00%
2020/02/14	5	230.00	0	0.00	226.50	5	7,422	0.07%
2020/02/13	4	231.63	4	230.25	230.50	0	7,499	0.00%
2020/02/12	11	223.05	12	223.63	229.00	-1	7,608	-0.01%
2020/02/11	12	221.21	12	218.71	224.00	0	7,654	0.00%
2020/02/10	11	205.77	10	199.75	206.00	1	7,536	0.01%
2020/02/07	5	214.50	4	215.00	198.00	1	7,424	0.01%
2020/02/06	8	219.75	5	223.00	219.00	3	7,299	0.04%
2020/02/05	4	232.50	5	225.20	220.50	-1	7,258	-0.01%
2020/02/04	5	228.10	5	231.10	231.00	0	7,322	0.00%
2020/02/03	4	219.00	4	215.00	228.50	0	7,304	0.00%
2020/01/31	5	242.20	5	236.70	230.50	0	7,261	0.00%
2020/01/30	10	240.50	8	246.13	236.00	2	7,308	0.03%
2020/01/20	8	258.75	4	258.00	253.00	4	7,303	0.05%
2020/01/17	10	260.20	9	255.00	255.00	1	7,296	0.01%
2020/01/16	5	253.80	7	250.93	263.50	-2	7,239	-0.03%
2020/01/15	7	251.79	8	253.31	244.50	-1	7,135	-0.01%
2020/01/14	2	243.50	2	243.25	244.00	0	7,017	0.00%
2020/01/13	1	240.00	2	240.25	242.50	-1	7,008	-0.01%
2020/01/10	0	0.00	1	230.50	228.00	-1	6,924	-0.01%
2020/01/09	1	223.50	1	221.50	222.00	0	6,998	0.00%
2020/01/08	2	215.50	2	218.50	217.00	0	7,057	0.00%
2020/01/07	2	222.50	2	222.00	222.00	0	7,088	0.00%
2020/01/06	1	229.50	2	230.25	231.00	-1	7,164	-0.01%
2020/01/03	2	240.00	1	229.50	229.00	1	7,362	0.01%
2020/01/02	3	239.33	5	236.80	241.00	-2	7,315	-0.03%
2019/12/31	7	234.21	6	234.08	234.50	1	7,413	0.01%
2019/12/30	7	237.00	8	234.19	232.00	-1	7,685	-0.01%
2019/12/27	8	233.63	7	236.36	236.50	1	7,645	0.01%
2019/12/26	6	224.83	5	224.00	221.00	1	7,524	0.01%
2019/12/25	5	224.90	5	222.10	227.00	0	7,613	0.00%
2019/12/24	5	220.70	10	224.40	220.50	-5	7,697	-0.06%
2019/12/23	2	224.75	1	222.50	223.00	1	7,730	0.01%
2019/12/20	1	232.00	1	231.00	231.00	0	7,791	0.00%
2019/12/19	4	231.50	5	233.20	235.50	-1	7,854	-0.01%
2019/12/18	9	240.61	9	236.61	230.00	0	7,928	0.00%
2019/12/17	7	233.71	4	233.50	233.50	3	8,122	0.04%
2019/12/16	5	233.10	6	235.50	237.50	-1	8,323	-0.01%
2019/12/13	7	235.29	7	239.50	232.50	0	8,380	0.00%
2019/12/12	7	248.07	7	245.21	238.50	0	8,322	0.00%
2019/12/11	8	244.06	8	244.63	244.00	0	8,172	0.00%
2019/12/10	28	242.63	26	242.56	245.00	2	8,139	0.02%
2019/12/09	11	238.86	8	235.69	231.50	3	7,999	0.04%
2019/12/06	11	226.41	11	231.82	238.50	0	7,877	0.00%
2019/12/05	7	211.57	7	215.79	217.00	0	7,592	0.00%
2019/12/04	7	211.36	7	210.50	211.50	0	7,566	0.00%
2019/12/03	10	208.85	10	211.00	214.00	0	7,524	0.00%
2019/12/02	10	211.55	10	212.30	209.00	0	7,529	0.00%
2019/11/29	7	217.57	8	221.69	219.00	-1	7,448	-0.01%
2019/11/28	11	220.68	11	218.50	222.00	0	7,443	0.00%
2019/11/27	6.1	220.32	7	219.57	217.00	-0.9	7,448	-0.01%
2019/11/26	21.3	222.28	20	222.70	220.50	1.3	7,509	0.02%
2019/11/25	3.6	211.01	3	213.17	214.00	0.6	7,467	0.01%
2019/11/22	12	214.13	12	208.96	206.00	0	7,473	0.00%
2019/11/21	10	212.50	10	212.85	220.00	0	7,488	0.00%
2019/11/20	5	219.80	6	219.67	218.00	-1	7,464	-0.01%
2019/11/19	14	227.75	10	227.70	226.00	4	7,505	0.05%
2019/11/18	17	238.03	18	238.81	237.00	-1	7,470	-0.01%
2019/11/15	11	225.00	11	227.27	234.50	0	7,392	0.00%
2019/11/14	8	211.00	8	211.38	213.50	0	7,268	0.00%
2019/11/13	3	208.67	3	208.83	214.50	0	7,263	0.00%
2019/11/12	13	209.77	15	208.93	211.00	-2	7,246	-0.03%
2019/11/11	30	206.50	28	206.54	203.00	2	7,191	0.03%
2019/11/08	9	196.00	14	195.43	204.00	-5	7,056	-0.07%
2019/11/07	10	186.75	7	186.43	185.50	3	6,915	0.04%
2019/11/06	5	194.90	7	196.86	194.00	-2	6,836	-0.03%
2019/11/05	0	0.00	1	195.00	194.00	-1	6,782	-0.01%
2019/11/04	4	193.25	4	195.88	194.00	0	6,765	0.00%
2019/11/01	9	191.83	10	192.50	197.00	-1	6,758	-0.01%
2019/10/31	1	190.50	2	188.75	186.50	-1	6,649	-0.02%
2019/10/30	6	190.33	6	189.58	193.00	0	6,609	0.00%
2019/10/29	9	189.56	10	189.80	188.00	-1	6,563	-0.02%
2019/10/28	13	193.58	12	192.96	191.50	1	6,496	0.02%
2019/10/25	10	188.40	10	189.60	186.50	0	6,425	0.00%
2019/10/24	16	187.88	17	187.06	189.00	-1	6,417	-0.02%
2019/10/23	5	181.80	4	182.13	183.50	1	6,347	0.02%
2019/10/22	17	182.68	19	180.84	184.50	-2	6,410	-0.03%
2019/10/21	8	182.31	6	180.42	178.50	2	6,356	0.03%
2019/10/18	5	180.00	10	178.00	182.00	-5	6,368	-0.08%
2019/10/17	20	175.80	19	175.45	175.00	1	6,337	0.02%
2019/10/16	10.3	174.95	7	176.21	172.00	3.3	6,208	0.05%
2019/10/15	10	176.75	12	177.00	175.00	-2	6,140	-0.03%
2019/10/14	23.2	177.92	26	175.94	180.00	-2.8	6,098	-0.05%
2019/10/09	48.6	175.92	45	176.01	171.50	3.6	5,985	0.06%
2019/10/08	17	172.21	17	172.53	173.50	0	5,831	0.00%
2019/10/07	27	172.02	24	172.33	170.50	3	5,845	0.05%
2019/10/04	22	167.05	22	168.16	171.00	0	5,794	0.00%
2019/10/03	6	154.50	5	154.30	155.50	1	5,496	0.02%
2019/10/02	16	153.38	20	152.60	155.00	-4	5,435	-0.07%
2019/10/01	11	151.18	13	151.38	153.00	-2	5,377	-0.04%
2019/09/27	11	158.55	13	158.65	159.50	-2	5,260	-0.04%
2019/09/26	6	157.08	9	157.83	156.50	-3	5,159	-0.06%
2019/09/25	16	157.72	12	158.83	158.50	4	5,119	0.08%
2019/09/24	16	158.97	14	159.54	158.50	2	5,041	0.04%
2019/09/23	15	163.03	16.5	163.38	164.00	-1.5	5,025	-0.03%
2019/09/20	40	156.75	38.5	157.79	164.00	1.5	4,968	0.03%
2019/09/19	17	149.18	19	148.66	151.00	-2	4,763	-0.04%
2019/09/18	8	137.38	5	137.60	137.50	3	4,589	0.07%
2019/09/16	0	0.00	2	132.50	134.00	-2	4,953	-0.04%
2019/09/12	3	132.50	2	134.75	132.50	1	5,000	0.02%
2019/09/11	13	133.00	15	131.93	133.50	-2	4,971	-0.04%
2019/09/10	1	127.50	0	0.00	128.00	1	4,879	0.02%
2019/09/09	0	0.00	1	129.50	127.00	-1	4,882	-0.02%
2019/09/06	9	128.89	9	127.67	128.00	0	5,078	0.00%
2019/09/05	2	125.50	3	127.33	125.00	-1	5,104	-0.02%
2019/09/04	8	126.00	6	127.75	126.50	2	5,375	0.04%
2019/09/03	2	131.25	2	131.25	131.50	0	5,317	0.00%
2019/09/02	3	133.17	0	0.00	131.50	3	5,302	0.06%
2019/08/30	7	133.93	7	134.71	137.00	0	5,235	0.00%
2019/08/29	14	135.00	13	135.15	135.00	1	5,186	0.02%
2019/08/28	8	129.63	4	130.25	131.00	4	5,063	0.08%
2019/08/27	14	133.29	12	133.79	132.50	2	5,017	0.04%
2019/08/26	20	130.23	26	130.27	132.00	-6	4,956	-0.12%
2019/08/23	13	129.08	8	129.38	130.00	5	4,876	0.10%
2019/08/22	25	123.78	32	124.38	128.00	-7	4,881	-0.14%
2019/08/21	4	115.50	2	115.00	118.00	2	4,868	0.04%
2019/08/20	3	115.33	2	114.50	111.00	1	4,836	0.02%
2019/08/19	0	0.00	7	114.50	114.50	-7	4,728	-0.15%
2019/08/16	4	103.88	4	104.38	104.50	0	4,642	0.00%
2019/08/15	3	102.00	2	103.25	102.00	1	4,582	0.02%
2019/08/14	1	102.50	0	0.00	102.00	1	4,549	0.02%
2019/08/13	3	110.67	1	111.50	105.00	2	4,488	0.04%
2019/08/12	0	0.00	2	108.50	110.00	-2	4,406	-0.05%
2019/08/08	3	99.70	3	100.17	100.00	0	4,352	0.00%
2019/08/07	0	0.00	1	101.00	97.20	-1	4,350	-0.02%
2019/08/01	0	0.00	0.1	101.00	101.50	-0.1	4,313	0.00%
2019/07/26	0	0.00	2	103.75	104.50	-2	4,403	-0.05%
2019/07/25	22	103.30	20	101.95	102.00	2	4,366	0.05%
2019/07/24	2	101.25	6	101.42	102.00	-4	4,322	-0.09%
2019/07/22	0	0.00	4	95.00	96.20	-4	4,213	-0.09%
2019/07/19	0	0.00	2	91.20	93.00	-2	4,243	-0.05%
2019/07/16	0	0.00	0	88.00	88.00	0	4,387	0.00%
2019/07/12	3	90.70	2	91.10	90.00	1	4,472	0.02%
2019/07/11	2	94.25	4	94.50	94.00	-2	4,413	-0.05%
2019/07/10	5	98.50	4	98.03	98.20	1	4,316	0.02%
2019/07/09	0	0.00	4	94.65	96.00	-4	4,203	-0.10%
2019/07/08	0	0.00	3	94.13	94.00	-3	4,195	-0.07%
2019/07/05	0	0.00	1	93.30	93.70	-1	4,276	-0.02%
2019/07/04	3	94.50	1	93.70	93.70	2	4,296	0.05%
2019/07/03	2	95.05	2	96.55	94.00	0	4,298	0.00%
2019/07/02	4	94.43	4	95.43	96.80	0	4,283	0.00%
2019/07/01	1	93.90	3	95.37	95.20	-2	4,284	-0.05%
2019/06/28	11	93.39	5	93.28	92.60	6	4,312	0.14%
2019/06/27	8	96.23	2	97.85	95.90	6	4,245	0.14%
2019/06/26	12	96.81	14	97.14	96.30	-2	4,182	-0.05%
2019/06/25	3	95.27	3	96.83	94.90	0	4,072	0.00%
2019/06/24	11	98.02	9	97.42	97.50	2	4,005	0.05%
2019/06/21	52	95.97	50	96.04	96.10	2	3,742	0.05%
2019/06/20	2	90.25	4	87.25	90.00	-2	3,481	-0.06%
2019/06/19	2	86.95	1	87.50	86.30	1	3,395	0.03%
2019/06/18	3	86.77	2	87.35	86.00	1	3,388	0.03%
2019/06/17	5	85.92	6	86.27	86.20	-1	3,379	-0.03%
2019/06/14	7	89.47	2	92.95	86.50	5	3,393	0.15%
2019/06/13	5	90.12	5	90.78	90.60	0	3,287	0.00%
2019/06/12	9	90.71	11	90.23	91.90	-2	3,252	-0.06%
2019/06/11	0	0.00	1	85.00	85.00	-1	2,971	-0.03%
2019/06/10	1	85.40	5	84.68	85.40	-4	2,941	-0.14%
2019/06/06	4	82.55	4	83.65	82.40	0	2,937	0.00%
2019/06/05	3	84.33	3	85.00	83.40	0	2,933	0.00%
2019/06/04	4	84.18	7	84.99	83.50	-3	2,934	-0.10%
2019/06/03	6	86.55	4	87.55	86.00	2	2,935	0.07%
2019/05/31	4	87.08	6	87.33	86.30	-2	2,909	-0.07%
2019/05/30	4	86.53	3	86.73	87.30	1	2,866	0.03%
2019/05/29	6	86.08	5	86.46	85.90	1	2,832	0.04%
2019/05/28	8	85.74	7	86.13	85.60	1	2,734	0.04%
2019/05/27	1	81.80	3	82.17	82.80	-2	2,662	-0.08%
2019/05/24	0	0.00	1	80.20	80.40	-1	2,665	-0.04%
2019/05/23	1	76.20	7	78.21	80.10	-6	2,676	-0.22%
2019/05/21	0	0.00	1	76.00	76.90	-1	2,846	-0.04%
2019/05/20	5	77.40	1	77.20	75.60	4	2,950	0.14%
2019/05/17	4	80.53	0	0.00	78.80	4	3,013	0.13%
2019/05/16	0	0.00	6	80.87	80.40	-6	3,008	-0.20%
2019/05/15	8	80.08	0	0.00	79.70	8	3,005	0.27%
2019/05/14	0	0.00	5	79.62	80.30	-5	3,070	-0.16%
2019/05/13	3	79.73	6	80.23	79.20	-3	3,066	-0.10%
2019/05/10	1	77.60	5	78.84	78.80	-4	3,059	-0.13%
2019/05/09	4	80.30	6	80.73	77.80	-2	3,051	-0.07%
2019/05/08	2	81.20	0	0.00	81.40	2	3,028	0.07%
2019/05/07	4	82.08	5	82.48	82.00	-1	3,071	-0.03%
2019/05/06	6	81.65	3	82.43	82.30	3	3,108	0.10%
2019/05/03	5	86.76	11	86.34	87.00	-6	3,049	-0.20%
2019/04/30	2	79.90	3	80.77	81.10	-1	2,990	-0.03%
2019/04/29	5	80.90	2	81.70	81.50	3	3,050	0.10%
2019/04/26	8	83.43	4	83.48	82.70	4	3,070	0.13%
2019/04/25	6	87.42	9	88.03	87.00	-3	3,125	-0.10%
2019/04/24	3	86.17	4	87.80	86.50	-1	3,106	-0.03%
2019/04/23	2	84.25	4	85.68	86.20	-2	3,052	-0.07%
2019/04/22	8	86.35	11	86.03	83.80	-3	3,005	-0.10%
2019/04/19	8	81.16	14	82.35	85.50	-6	3,006	-0.20%
2019/04/18	2	78.95	1	79.10	77.80	1	2,880	0.03%
2019/04/17	11	79.13	13	79.22	78.00	-2	2,926	-0.07%
2019/04/16	1	77.00	0	0.00	76.90	1	2,923	0.03%
2019/04/15	0	0.00	1	78.40	77.90	-1	2,951	-0.03%
2019/04/12	5	77.60	0	0.00	77.40	5	2,979	0.17%
2019/04/11	9	80.12	10	81.28	79.20	-1	2,978	-0.03%
2019/04/10	6	76.22	7	76.19	76.70	-1	2,893	-0.03%
2019/04/09	1	78.30	1	79.40	78.10	0	2,876	0.00%
2019/04/03	1	80.50	1	79.60	78.50	0	2,870	0.00%
2019/04/02	0	0.00	4	77.65	78.30	-4	2,853	-0.14%
2019/03/29	2	73.90	2	74.30	74.40	0	2,814	0.00%
2019/03/28	2	74.05	0	0.00	74.20	2	2,834	0.07%
2019/03/26	1	75.10	2	75.20	74.80	-1	2,855	-0.04%
2019/03/25	4	75.10	0	0.00	74.90	4	2,897	0.14%
2019/03/22	0	0.00	4	76.90	76.60	-4	2,926	-0.14%
2019/03/21	0	0.00	5	76.94	76.50	-5	2,932	-0.17%
2019/03/20	4	75.60	4	76.30	76.50	0	2,957	0.00%
2019/03/19	8	76.84	0	0.00	76.30	8	2,979	0.27%
2019/03/18	11	79.27	14	79.46	78.40	-3	2,960	-0.10%
2019/03/15	5	82.38	6	83.17	83.80	-1	2,881	-0.03%
2019/03/14	2	83.30	2	84.10	82.40	0	2,885	0.00%
2019/03/13	5	83.50	0	0.00	84.00	5	2,922	0.17%
2019/03/12	0	0.00	1	85.90	84.60	-1	2,973	-0.03%
2019/03/08	3	83.63	3	83.70	84.60	0	3,080	0.00%
2019/03/07	1	84.60	0	0.00	83.70	1	3,239	0.03%
2019/03/05	1	85.70	3	86.07	84.50	-2	3,364	-0.06%
2019/03/04	1	86.20	5	86.82	86.20	-4	3,362	-0.12%
2019/02/27	18	83.48	20	84.11	86.50	-2	3,368	-0.06%
2019/02/26	26	86.21	17	84.36	84.30	9	3,334	0.27%
2019/02/25	4	86.80	7	88.07	88.00	-3	3,282	-0.09%
2019/02/22	4	85.63	6	85.92	86.90	-2	3,250	-0.06%
2019/02/21	10	86.35	6	86.67	86.20	4	3,240	0.12%
2019/02/20	3	83.87	6	84.95	84.40	-3	3,152	-0.10%
2019/02/19	9	83.63	7	85.06	83.70	2	3,141	0.06%
2019/02/18	13	82.49	10	83.57	82.60	3	3,074	0.10%
2019/02/15	1	80.90	0	0.00	78.30	1	2,984	0.03%
2019/02/14	5	81.20	0	0.00	80.10	5	2,973	0.17%
2019/02/13	9	81.46	5	80.64	80.90	4	2,950	0.14%
2019/02/12	1	78.30	1	78.30	79.00	0	2,870	0.00%
2019/02/11	0	0.00	2	78.15	78.50	-2	2,873	-0.07%
2019/01/30	0	0.00	3	77.23	76.90	-3	2,889	-0.10%
2019/01/29	4	76.48	1	77.00	76.60	3	2,903	0.10%
2019/01/28	3	78.50	0	0.00	77.90	3	2,962	0.10%
2019/01/25	2	77.50	10	77.36	77.50	-8	2,955	-0.27%
2019/01/24	8	75.53	2	76.15	75.60	6	2,942	0.20%
2019/01/23	0	0.00	1	75.80	75.50	-1	2,954	-0.03%
2019/01/22	3	75.80	4	75.30	74.60	-1	2,944	-0.03%
2019/01/21	3	77.43	9	77.89	77.00	-6	2,930	-0.20%
2019/01/18	11	75.91	4	75.45	76.00	7	2,878	0.24%
2019/01/17	14	76.64	3	75.00	74.40	11	2,848	0.39%
2019/01/16	1	75.10	7	74.56	75.30	-6	2,756	-0.22%
2019/01/15	5	71.98	1	72.50	72.00	4	2,678	0.15%
2019/01/14	1	72.50	0	0.00	72.00	1	2,668	0.04%
2019/01/11	2	75.50	3	74.80	73.60	-1	2,652	-0.04%
2019/01/10	1	71.40	2	71.95	71.70	-1	2,545	-0.04%
2019/01/09	2	73.45	4	73.03	72.40	-2	2,530	-0.08%
2019/01/08	0	0.00	2	70.50	70.40	-2	2,485	-0.08%
2019/01/07	4	69.98	3	70.33	69.40	1	2,477	0.04%
2019/01/04	1	69.20	3	65.30	69.40	-2	2,467	-0.08%
2019/01/03	5	68.94	4	69.63	67.60	1	2,455	0.04%
2018/12/28	1	68.50	0	0.00	69.00	1	2,492	0.04%
2018/12/26	2	70.60	2	71.90	69.00	0	2,524	0.00%
2018/12/25	4	70.20	1	70.40	70.20	3	2,518	0.12%
2018/12/24	6	72.70	8	72.70	73.60	-2	2,490	-0.08%
2018/12/21	22	71.28	22	71.08	72.50	0	2,484	0.00%
2018/12/20	8	70.68	7	70.94	70.80	1	2,462	0.04%
2018/12/19	5	71.10	5	71.44	71.00	0	2,453	0.00%
2018/12/18	8	70.34	7	70.74	71.30	1	2,469	0.04%
2018/12/17	5	73.26	4	73.30	72.20	1	2,521	0.04%
2018/12/14	6	74.82	6	74.62	75.00	0	2,541	0.00%
2018/12/13	14	75.89	13	75.58	75.30	1	2,548	0.04%
2018/12/12	10	75.65	14	75.29	76.00	-4	2,538	-0.16%
2018/12/11	0	0.00	2	70.15	70.90	-2	2,523	-0.08%
2018/12/10	1	68.00	0	0.00	68.00	1	2,555	0.04%
2018/12/07	3	73.20	1	74.30	72.50	2	2,575	0.08%
2018/12/06	6	74.30	5	73.16	72.60	1	2,588	0.04%
2018/12/05	4	78.55	1	76.40	76.70	3	2,593	0.12%
2018/12/04	2	84.05	1	82.90	82.90	1	2,571	0.04%
2018/12/03	3	86.27	3	86.83	86.60	0	2,593	0.00%
2018/11/30	8	83.85	6	84.85	84.10	2	2,521	0.08%
2018/11/29	17	79.62	20	80.44	81.00	-3	2,413	-0.12%
2018/11/28	5	78.00	4	77.95	76.40	1	2,325	0.04%
2018/11/27	1	74.30	3	76.50	76.90	-2	2,276	-0.09%
2018/11/23	4	75.38	0	0.00	73.20	4	2,264	0.18%
2018/11/22	1	78.00	0	0.00	76.30	1	2,294	0.04%
2018/11/21	0	0.00	1	77.00	78.00	-1	2,310	-0.04%
2018/11/20	2	76.05	2	76.35	78.00	0	2,296	0.00%
2018/11/19	1	76.50	4	75.10	76.50	-3	2,288	-0.13%
2018/11/16	3	71.40	3	72.50	71.40	0	2,309	0.00%
2018/11/15	4	75.15	1	76.20	75.60	3	2,246	0.13%
2018/11/14	0	0.00	7	79.61	79.20	-7	2,213	-0.32%
2018/11/08	14	80.78	6	78.57	79.20	8	2,314	0.35%
2018/11/07	5	78.52	6	77.95	81.70	-1	2,368	-0.04%
2018/11/06	1	80.80	0	0.00	76.80	1	2,389	0.04%
2018/11/05	17	81.99	20	80.69	80.50	-3	2,373	-0.13%
2018/11/02	1	78.80	2	79.70	82.00	-1	2,306	-0.04%
2018/11/01	9	73.82	4	74.80	74.60	5	2,272	0.22%
2018/10/31	0	0.00	1	68.90	69.30	-1	2,234	-0.04%
2018/10/30	0	0.00	5	63.26	63.00	-5	2,227	-0.22%
2018/10/25	1	67.20	0	0.00	65.80	1	2,275	0.04%
2018/10/22	1	72.60	1	73.40	73.20	0	2,422	0.00%
2018/10/19	1	69.90	1	70.70	72.00	0	2,433	0.00%
2018/10/18	0	0.00	5	72.60	72.60	-5	2,449	-0.20%
2018/10/12	1	69.20	0	0.00	71.60	1	2,595	0.04%
2018/10/11	2	69.80	6	70.13	69.80	-4	2,603	-0.15%
2018/10/09	7	76.43	11	77.06	77.50	-4	2,660	-0.15%
2018/10/08	0	0.00	1	79.90	79.00	-1	2,639	-0.04%
2018/10/05	2	81.50	8	79.78	79.00	-6	2,636	-0.23%
2018/10/04	1	86.00	3	85.87	87.40	-2	2,652	-0.08%
2018/10/03	1	87.40	0	0.00	85.50	1	2,656	0.04%
2018/10/02	1	89.20	0	0.00	88.80	1	2,666	0.04%
2018/10/01	4	88.15	6	89.43	89.50	-2	2,685	-0.07%
2018/09/28	0	0.00	1	91.40	88.60	-1	2,703	-0.04%
2018/09/27	3	89.73	4	89.75	89.30	-1	2,749	-0.04%
2018/09/26	2	90.90	0	0.00	90.00	2	2,812	0.07%
2018/09/21	4	86.95	4	86.65	92.00	0	2,841	0.00%
2018/09/20	19	90.08	5	91.08	88.80	14	2,752	0.51%
2018/09/19	15	99.86	7	99.63	98.60	8	2,715	0.29%
2018/09/18	1	99.60	1	100.00	99.00	0	2,733	0.00%
2018/09/17	3	102.67	3	102.17	102.00	0	2,727	0.00%
2018/09/14	7	98.96	9	101.64	101.50	-2	2,733	-0.07%
2018/09/13	16	97.93	16	98.00	96.30	0	2,726	0.00%
2018/09/12	2	94.30	3	92.47	92.70	-1	2,693	-0.04%
2018/09/11	3	93.33	3	91.10	96.90	0	2,688	0.00%
2018/09/10	1	98.20	5	93.44	91.80	-4	2,652	-0.15%
2018/09/07	6	104.42	4	105.25	102.00	2	2,648	0.08%
2018/09/06	3	111.17	0	0.00	111.50	3	2,598	0.12%
2018/09/05	1	116.00	3	114.50	115.00	-2	2,625	-0.08%
2018/09/04	0	0.00	1	113.00	112.50	-1	2,695	-0.04%
2018/09/03	3	110.17	0	0.00	109.50	3	2,882	0.10%
2018/08/31	1	109.50	2	112.50	114.00	-1	3,001	-0.03%
2018/08/30	5	111.80	7	111.50	110.50	-2	3,062	-0.07%
2018/08/29	0	0.00	18	113.64	113.00	-18	3,125	-0.58%
2018/08/28	0	0.00	10	112.75	109.50	-10	3,240	-0.31%
2018/08/27	0	0.00	5	105.50	107.50	-5	3,277	-0.15%
2018/08/24	7	103.00	14	102.71	102.50	-7	3,297	-0.21%
2018/08/23	2	105.50	8	108.31	105.00	-6	3,323	-0.18%
2018/08/22	5	105.80	1	106.50	105.00	4	3,305	0.12%
2018/08/21	0	0.00	7	105.07	106.50	-7	3,397	-0.21%
2018/08/20	12	102.58	13	102.23	101.00	-1	3,545	-0.03%
2018/08/17	5	105.50	5	106.50	104.50	0	3,605	0.00%
2018/08/16	18	100.34	9	102.50	103.50	9	3,602	0.25%
2018/08/15	20	106.95	9	105.28	104.50	11	3,578	0.31%
2018/08/14	31	107.92	20	107.23	109.00	11	3,622	0.30%
2018/08/13	20	115.35	12	119.46	111.50	8	3,565	0.22%
2018/08/10	12	122.00	0	0.00	123.50	12	3,559	0.34%
2018/08/08	1	126.50	15	124.50	124.50	-14	3,688	-0.38%
2018/08/07	0	0.00	16	124.66	124.50	-16	3,726	-0.43%
2018/08/06	11	123.95	6	123.33	123.00	5	3,774	0.13%
2018/08/03	2	125.50	4	125.50	126.00	-2	3,819	-0.05%
2018/08/02	3	122.17	7	121.79	121.50	-4	3,874	-0.10%
2018/08/01	4	124.88	11	124.00	124.00	-7	3,908	-0.18%
2018/07/31	5	121.20	0	0.00	120.50	5	3,928	0.13%
2018/07/30	16	128.81	17	124.50	124.50	-1	3,918	-0.03%
2018/07/27	30	125.22	33	126.74	131.50	-3	3,987	-0.08%
2018/07/26	23	134.24	10	132.50	132.50	13	4,183	0.31%
2018/07/25	15	133.03	16	135.63	136.00	-1	4,353	-0.02%
2018/07/24	10.1	130.03	1	130.00	134.50	9.1	4,501	0.20%
2018/07/23	10	133.65	0	0.00	130.50	10	4,648	0.22%
2018/07/20	7	145.43	14	145.39	145.00	-7	4,659	-0.15%
2018/07/19	4	145.00	4	144.63	143.50	0	4,695	0.00%
2018/07/18	2	140.75	1	145.00	142.50	1	4,721	0.02%
2018/07/17	5	145.70	7	148.50	141.00	-2	4,745	-0.04%
2018/07/16	16	142.72	6	144.42	145.50	10	4,751	0.21%
2018/07/13	6	142.50	18	142.92	143.00	-12	4,801	-0.25%
2018/07/12	3	142.67	12	141.50	140.00	-9	4,873	-0.18%
2018/07/11	5	134.10	11	136.77	139.00	-6	4,855	-0.12%
2018/07/10	4	138.00	5	138.60	138.50	-1	4,901	-0.02%
2018/07/09	6	134.33	7	135.71	136.50	-1	5,030	-0.02%
2018/07/06	0	0.00	5	134.60	136.00	-5	5,142	-0.10%
2018/07/05	26	131.29	13	129.65	130.00	13	5,186	0.25%
2018/07/04	14	138.46	13	140.77	135.50	1	5,173	0.02%
2018/07/03	13	136.08	23	137.02	138.00	-10	5,137	-0.19%
2018/07/02	11	134.86	13	132.00	132.00	-2	5,120	-0.04%
2018/06/29	0	0.00	2	133.50	135.00	-2	5,152	-0.04%
2018/06/28	14	134.46	3	135.00	132.00	11	5,191	0.21%
2018/06/27	9	135.50	8	137.88	135.00	1	5,249	0.02%
2018/06/26	6	134.92	1	135.50	134.00	5	5,221	0.10%
2018/06/25	11	139.05	14	136.82	136.50	-3	5,229	-0.06%
2018/06/22	6	135.58	19	139.66	142.50	-13	5,224	-0.25%
2018/06/21	17	141.59	15	139.33	138.50	2	5,261	0.04%
2018/06/20	3	144.17	4	144.63	142.50	-1	5,318	-0.02%
2018/06/19	11	144.32	11	144.95	144.00	0	5,461	0.00%
2018/06/15	8	147.31	6	148.17	146.50	2	5,652	0.04%
2018/06/14	2	144.50	4	146.00	144.00	-2	5,663	-0.04%
2018/06/13	18	146.08	16	145.63	144.50	2	5,717	0.03%
2018/06/12	31	150.10	9	150.22	145.50	22	5,791	0.38%
2018/06/11	19	157.00	20	157.98	151.00	-1	5,695	-0.02%
2018/06/08	10	159.55	34	162.81	165.00	-24	5,627	-0.43%
2018/06/07	14	145.18	13	145.73	150.00	1	5,563	0.02%
2018/06/06	11	144.55	13	144.96	144.50	-2	5,687	-0.04%
2018/06/05	5	143.50	3	144.33	142.50	2	5,704	0.04%
2018/06/04	2	139.75	2	141.00	137.50	0	5,695	0.00%
2018/06/01	8	134.44	12	135.96	136.00	-4	5,918	-0.07%
2018/05/31	20	139.13	17	133.41	133.00	3	6,186	0.05%
2018/05/30	12	138.29	14	138.54	138.50	-2	6,450	-0.03%
2018/05/29	35	146.34	37	146.22	141.00	-2	6,475	-0.03%
2018/05/28	24	143.33	21	145.14	146.00	3	6,430	0.05%
2018/05/25	18	139.03	15	139.93	139.00	3	6,315	0.05%
2018/05/24	1	136.50	1	139.00	137.00	0	6,304	0.00%
2018/05/23	11	135.00	12	137.67	138.00	-1	6,428	-0.02%
2018/05/22	1	139.00	0	0.00	135.00	1	6,538	0.02%
2018/05/21	5	132.70	6	133.33	136.00	-1	6,510	-0.02%
2018/05/18	21	134.50	21	133.21	131.50	0	6,538	0.00%
2018/05/17	10	135.05	8	137.00	135.50	2	6,552	0.03%
2018/05/16	8	132.38	6	132.75	132.00	2	6,530	0.03%
2018/05/15	0	0.00	1	135.96	131.00	-1	6,567	-0.02%
2018/05/14	8	128.31	9	133.50	135.00	-1	6,578	-0.02%
2018/05/11	1	130.50	1	130.02	130.00	0	6,581	0.00%
2018/05/10	5	137.70	5	137.18	134.00	0	6,595	0.00%
2018/05/09	1	135.00	3	135.50	135.00	-2	6,545	-0.03%
2018/05/08	3	133.50	2.1	134.95	133.00	1	6,603	0.01%
2018/05/07	2	132.50	2.1	133.98	131.50	-0.1	6,661	0.00%
2018/05/04	27	131.46	30.1	132.03	132.00	-3.1	6,805	-0.05%
2018/05/03	36	141.06	30.2	135.80	130.50	5.8	6,959	0.08%
2018/05/02	8.5	142.41	10	141.85	144.50	-1.5	6,846	-0.02%
2018/04/30	21	136.93	18	137.81	137.00	3	6,749	0.04%
2018/04/27	25	132.48	25	132.32	136.50	0	6,709	0.00%
2018/04/26	16	125.41	18	125.75	124.50	-2	6,690	-0.03%
2018/04/25	8	119.75	7	119.36	122.50	1	6,835	0.01%
2018/04/24	6	125.00	8	122.31	123.00	-2	6,950	-0.03%
2018/04/23	9	129.00	10	128.50	127.50	-1	6,918	-0.01%
2018/04/20	13	129.00	13	129.85	130.00	0	6,935	0.00%
2018/04/19	12	124.96	18	126.83	127.50	-6	6,905	-0.09%
2018/04/18	4	124.63	7	128.79	125.50	-3	6,852	-0.04%
2018/04/17	10	130.35	3	129.00	127.50	7	6,781	0.10%
2018/04/16	6	132.58	4	133.88	132.00	2	6,777	0.03%
2018/04/13	12	133.42	14	134.07	134.00	-2	6,755	-0.03%
2018/04/12	6	126.75	7	126.07	129.00	-1	6,671	-0.01%
2018/04/11	4	122.50	5	123.20	120.50	-1	6,644	-0.02%
2018/04/10	1	118.50	1	120.00	119.50	0	6,693	0.00%
2018/04/09	0	114.00	1	120.00	115.00	-1	6,677	-0.01%
2018/04/02	1	119.50	1	121.50	122.00	0	6,650	0.00%
2018/03/31	3	118.33	2	118.50	119.00	1	6,631	0.02%
2018/03/30	14	123.96	3	132.67	119.50	11	6,641	0.17%
2018/03/29	4	131.88	3	134.83	131.00	1	6,635	0.02%
2018/03/28	5	134.60	5	136.40	132.00	0	6,666	0.00%
2018/03/27	6	136.25	3	136.50	135.00	3	6,877	0.04%
2018/03/26	19	133.68	13	133.92	132.50	6	6,979	0.09%
2018/03/23	6	130.58	7	131.29	130.00	-1	6,902	-0.01%
2018/03/22	18	141.81	9	146.72	134.50	9	6,847	0.13%
2018/03/21	19	139.37	20	144.13	147.50	-1	6,684	-0.01%
2018/03/20	4	134.75	2	136.75	134.50	2	6,505	0.03%
2018/03/19	4	134.63	5	135.10	135.50	-1	6,536	-0.02%
2018/03/16	7	136.36	6	138.58	133.50	1	6,556	0.02%
2018/03/15	5	132.40	4	132.63	135.00	1	6,571	0.02%
2018/03/14	14	133.68	20	134.08	133.50	-6	6,674	-0.09%
2018/03/13	15	129.73	13	131.23	130.00	2	6,572	0.03%
2018/03/12	17	135.35	34	132.84	130.50	-17	6,536	-0.26%
2018/03/09	13	128.92	11	129.77	128.50	2	6,352	0.03%
2018/03/08	17	133.88	15	133.97	130.00	2	6,296	0.03%
2018/03/07	31	136.63	30	137.78	133.00	1	6,167	0.02%
2018/03/06	21	130.79	25	130.52	136.50	-4	5,904	-0.07%
2018/03/05	24	126.98	22	125.91	124.50	2	5,631	0.04%
2018/03/02	5	120.30	5	120.40	119.00	0	5,377	0.00%
2018/03/01	3	119.33	5	117.00	121.00	-2	5,357	-0.04%
2018/02/27	5	116.00	6	118.50	115.50	-1	5,330	-0.02%
2018/02/26	5	117.90	10	119.35	118.00	-5	5,297	-0.09%
2018/02/23	24	119.46	27	120.89	115.50	-3	5,265	-0.06%
2018/02/22	19	115.92	6	116.17	118.00	13	5,175	0.25%
2018/02/21	2	109.00	5	109.60	111.00	-3	5,049	-0.06%
2018/02/12	4	98.35	6	98.15	101.00	-2	5,037	-0.04%
2018/02/09	4	96.85	2	97.85	98.50	2	5,030	0.04%
2018/02/08	4	97.25	4	97.53	99.50	0	5,014	0.00%
2018/02/07	14	101.22	12	101.19	96.90	2	5,023	0.04%
2018/02/06	1	98.90	13	100.42	98.60	-12	5,031	-0.24%
2018/02/05	1	110.00	7	111.43	109.50	-6	5,113	-0.12%
2018/02/02	5	118.40	6	116.50	117.50	-1	5,123	-0.02%
2018/02/01	9	117.39	4	120.88	115.00	5	5,125	0.10%
2018/01/31	23	119.46	10	119.25	118.00	13	5,121	0.25%
2018/01/30	12	126.83	14	127.50	122.50	-2	5,057	-0.04%
2018/01/29	20	126.20	14	123.96	129.00	6	5,011	0.12%
2018/01/26	37	121.08	22	121.91	120.50	15	4,916	0.31%
2018/01/25	3	119.00	2	118.50	119.00	1	4,766	0.02%
2018/01/24	3	108.67	4	109.00	108.50	-1	4,788	-0.02%
2018/01/23	4	111.50	3	109.17	107.50	1	4,797	0.02%
2018/01/22	3	110.67	3	110.33	112.00	0	4,779	0.00%
2018/01/19	5	106.30	1	109.00	105.00	4	4,851	0.08%
2018/01/18	1	100.50	5	99.98	102.00	-4	4,789	-0.08%
2018/01/17	5	96.78	12	95.90	95.90	-7	4,926	-0.14%
2018/01/16	4	100.15	5	99.08	98.00	-1	5,071	-0.02%
2018/01/15	14	95.54	2	95.95	95.40	12	5,141	0.23%
2018/01/11	3	92.60	0	91.40	91.30	3	5,520	0.05%
2018/01/10	1	93.00	0	0.00	91.90	1	5,663	0.02%
2018/01/09	4	97.13	6	96.47	95.80	-2	5,897	-0.03%
2018/01/08	1	100.50	3	100.43	97.60	-2	6,001	-0.03%
2018/01/05	4	99.90	4	100.33	99.20	0	6,326	0.00%
2018/01/04	4	98.38	9	97.18	100.50	-5	6,377	-0.08%
2018/01/03	2	91.50	3	92.03	91.50	-1	6,492	-0.02%
2018/01/02	1	90.70	1	88.30	90.60	0	6,673	0.00%