世芯-KY (3661)-第一金-華江券商分點個股進出

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
2975
漲跌
▲115
漲幅
+4.02%
成交量
2,712張
產業
上市半導體類股
861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

世芯-KY (3661)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/04/24	4.1	2953.79	4	2958.74	2975.00	0	2,394	0.00%
2024/04/23	2	2854.97	2	2865.01	2860.00	0	2,391	0.00%
2024/04/22	3.1	2875.13	2.2	2803.57	2765.00	1	2,381	0.04%
2024/04/19	11.2	2920.99	6	2874.82	2860.00	5.2	2,356	0.22%
2024/04/18	4.1	3000.86	6.2	3067.71	3035.00	-2.1	2,318	-0.09%
2024/04/17	3	2830.09	4.1	2889.10	2900.00	-1.1	2,304	-0.05%
2024/04/16	5.1	2844.78	3.2	2785.25	2830.00	1.9	2,283	0.08%
2024/04/15	1.2	2781.55	2	2842.50	2755.00	-0.8	2,233	-0.04%
2024/04/12	3.3	2952.18	6	2905.11	2900.00	-2.7	2,215	-0.12%
2024/04/11	3.2	3002.35	1	3050.12	3015.00	2.2	2,175	0.10%
2024/04/10	4.1	3056.08	2	3082.76	3020.00	2	2,163	0.09%
2024/04/09	4.2	3024.17	2.1	3100.02	3020.00	2.2	2,155	0.10%
2024/04/08	2.7	3221.45	0.1	3208.00	3150.00	2.7	2,145	0.12%
2024/04/03	5.1	3384.98	2.2	3396.70	3385.00	2.9	2,125	0.14%
2024/04/02	4	3350.19	3	3379.40	3400.00	1	2,134	0.05%
2024/04/01	0	3398.57	1.1	3410.08	3420.00	-1	2,132	-0.05%
2024/03/29	3	3348.40	3.2	3329.66	3340.00	-0.2	2,121	-0.01%
2024/03/28	2	3184.96	2.1	3249.67	3165.00	-0.1	2,086	0.00%
2024/03/27	1.7	3187.01	1	3160.25	3150.00	0.6	2,073	0.03%
2024/03/26	0.3	3399.90	0	3415.64	3340.00	0.3	2,030	0.01%
2024/03/25	5.2	3537.09	5.2	3532.48	3460.00	0	2,019	0.00%
2024/03/22	0.1	3440.16	2.3	3463.62	3450.00	-2.2	2,007	-0.11%
2024/03/21	7.2	3430.82	15.2	3410.90	3395.00	-8	1,988	-0.40%
2024/03/20	3.1	3367.29	1.2	3424.12	3375.00	1.9	1,967	0.10%
2024/03/19	12.8	3440.94	7	3355.72	3305.00	5.7	1,940	0.30%
2024/03/18	1.1	3648.99	0	3658.85	3665.00	1.1	1,893	0.06%
2024/03/15	12.2	3641.89	9	3604.22	3605.00	3.2	1,900	0.17%
2024/03/14	2.1	3530.02	6.7	3676.48	3750.00	-4.6	1,871	-0.25%
2024/03/13	1.5	3516.19	2.1	3519.58	3410.00	-0.7	1,850	-0.04%
2024/03/12	5.3	3651.11	2	3630.00	3585.00	3.3	1,838	0.18%
2024/03/11	1.3	3821.77	0.1	3710.91	3750.00	1.2	1,831	0.06%
2024/03/08	3.1	3882.65	1	3924.55	3825.00	2.1	1,844	0.12%
2024/03/07	4.8	3965.39	1.1	3948.53	3910.00	3.7	1,833	0.20%
2024/03/06	4.2	4129.26	0	4151.91	4085.00	4.2	1,833	0.23%
2024/03/05	1.1	4233.59	0.1	4208.05	4200.00	1	1,955	0.05%
2024/03/04	3.1	4295.63	1	4204.81	4200.00	2.1	1,972	0.10%
2024/03/01	1.2	4281.60	2.2	4287.40	4340.00	-1	1,981	-0.05%
2024/02/29	3	3998.29	4.1	4046.52	4140.00	-1.1	1,986	-0.06%
2024/02/27	1.2	3887.48	1.3	3944.39	3960.00	-0.1	1,975	-0.01%
2024/02/26	2	3957.64	2	3962.50	3975.00	0	1,984	0.00%
2024/02/23	2.2	3983.02	0	0.00	3900.00	2.2	1,989	0.11%
2024/02/22	1.1	4169.26	0.1	4179.64	4015.00	1	1,985	0.05%
2024/02/21	0.1	4023.13	0	0.00	3990.00	0.1	1,969	0.00%
2024/02/20	1	4105.00	2	4137.52	4150.00	-1	1,964	-0.05%
2024/02/19	1.1	4074.68	1	4110.24	4080.00	0.1	1,973	0.00%
2024/02/16	0.2	4319.61	1.3	4285.53	4185.00	-1.2	2,007	-0.06%
2024/02/15	1	4430.00	0	4343.75	4430.00	1	2,012	0.05%
2024/02/05	0	4065.00	0	4090.83	4105.00	0	2,019	0.00%
2024/02/02	1	3954.88	2.2	3983.02	3985.00	-1.1	2,048	-0.06%
2024/02/01	0	3910.88	1	3993.97	3960.00	-1	2,080	-0.05%
2024/01/31	0.1	3880.00	1	3899.76	3900.00	-1	2,090	-0.05%
2024/01/30	3.1	3856.80	1.1	3837.61	3835.00	2	2,101	0.10%
2024/01/29	2	3847.40	1	3810.00	3800.00	1	2,113	0.05%
2024/01/26	0.1	3886.43	1.1	3810.36	3895.00	-1	2,155	-0.04%
2024/01/25	1	3724.61	0.1	3755.00	3720.00	0.9	2,177	0.04%
2024/01/24	0	3723.33	0	0.00	3680.00	0	2,195	0.00%
2024/01/23	0	3776.77	1	3761.83	3750.00	-1	2,225	-0.05%
2024/01/22	4	3811.25	3	3830.11	3815.00	1	2,257	0.04%
2024/01/19	2.4	3703.75	6	3758.34	3735.00	-3.6	2,271	-0.16%
2024/01/18	1	3674.83	0	3675.00	3690.00	1	2,256	0.04%
2024/01/17	0.1	3616.74	0.4	3643.99	3565.00	-0.3	2,269	-0.01%
2024/01/16	6.1	3704.11	4	3692.65	3670.00	2	2,259	0.09%
2024/01/15	3	3708.25	3	3706.78	3700.00	0	2,259	0.00%
2024/01/12	2.1	3771.46	1	3800.00	3735.00	1.1	2,266	0.05%
2024/01/11	0.1	3810.03	3	3818.32	3830.00	-2.9	2,294	-0.13%
2024/01/10	3	3606.68	3	3624.95	3650.00	0	2,316	0.00%
2024/01/09	0.1	3558.19	2	3587.29	3590.00	-1.9	2,332	-0.08%
2024/01/08	0.1	3446.08	1.2	3418.03	3455.00	-1.1	2,320	-0.05%
2024/01/05	1	3389.42	0	3380.00	3390.00	1	2,328	0.04%
2024/01/04	0	3394.17	0	0.00	3365.00	0	2,350	0.00%
2024/01/03	0.1	3414.23	0	3380.00	3445.00	0.1	2,373	0.00%
2024/01/02	1	3369.79	3	3378.40	3445.00	-2	2,369	-0.09%
2023/12/29	1	3304.26	0.1	3229.42	3275.00	0.9	2,336	0.04%
2023/12/28	0	3307.14	1.2	3354.79	3260.00	-1.1	2,330	-0.05%
2023/12/27	2.1	3356.71	1.3	3428.00	3305.00	0.8	2,328	0.04%
2023/12/26	1	3430.05	0	3448.33	3420.00	1	2,326	0.04%
2023/12/25	1	3390.01	2	3402.59	3375.00	-1	2,342	-0.04%
2023/12/22	1	3384.56	0	3405.00	3370.00	1	2,370	0.04%
2023/12/21	1.2	3324.62	1	3345.00	3340.00	0.2	2,380	0.01%
2023/12/20	0	3332.73	1	3355.22	3365.00	-1	2,400	-0.04%
2023/12/19	2.1	3323.49	0	0.00	3310.00	2.1	2,425	0.09%
2023/12/18	0.1	3407.93	0	0.00	3360.00	0.1	2,438	0.00%
2023/12/15	4	3499.86	1	3439.82	3440.00	3	2,448	0.12%
2023/12/14	2	3596.66	1	3660.10	3495.00	1	2,442	0.04%
2023/12/13	1	3570.09	2	3634.44	3650.00	-1	2,416	-0.04%
2023/12/12	1	3505.06	1	3540.00	3520.00	0	2,423	0.00%
2023/12/11	1	3430.03	2	3450.00	3510.00	-1	2,427	-0.04%
2023/12/08	1	3414.73	1	3429.81	3335.00	0	2,445	0.00%
2023/12/07	0	3305.00	1	3335.39	3370.00	-1	2,434	-0.04%
2023/12/06	2	3297.51	1.1	3293.46	3290.00	0.9	2,420	0.04%
2023/12/05	0	3145.00	0	3208.14	3240.00	0	2,381	0.00%
2023/12/04	0	3110.00	0	3135.00	3110.00	0	2,347	0.00%
2023/12/01	2	3054.98	2	3090.00	3080.00	0	2,332	0.00%
2023/11/30	0	3136.67	4.1	3141.40	3110.00	-4.1	2,308	-0.18%
2023/11/29	4.1	3066.46	0	0.00	3050.00	4.1	2,175	0.19%
2023/11/28	1	3030.15	6	3083.46	3130.00	-5	2,161	-0.23%
2023/11/27	1	3073.77	1	3090.00	2950.00	0	2,148	0.00%
2023/11/24	3	3119.64	0	0.00	3050.00	3	2,155	0.14%
2023/11/22	1	3179.27	0	0.00	3170.00	1	2,163	0.05%
2023/11/21	1	3164.96	1.5	3194.79	3135.00	-0.5	2,165	-0.02%
2023/11/20	0	3212.12	0	0.00	3185.00	0	2,185	0.00%
2023/11/17	3	3203.33	2	3215.00	3230.00	1	2,231	0.04%
2023/11/16	1	3109.73	1	3105.00	3090.00	0	2,262	0.00%
2023/11/15	0.1	3145.55	0	0.00	3105.00	0.1	2,250	0.00%
2023/11/14	2	3332.80	1	3397.97	3285.00	1	2,245	0.04%
2023/11/13	0.1	3303.64	1	3274.69	3235.00	-1	2,266	-0.04%
2023/11/10	4.1	3173.44	3	3238.33	3200.00	1.1	2,265	0.05%
2023/11/09	3.1	3294.71	4.2	3122.54	3240.00	-1.1	2,261	-0.05%
2023/11/08	2	3037.33	0	3000.00	3045.00	2	2,233	0.09%
2023/11/07	4	2964.99	5	2990.00	3000.00	-1	2,271	-0.04%
2023/11/06	2	2927.50	3.1	2933.50	2955.00	-1.1	2,288	-0.05%
2023/11/03	5	2804.00	5	2800.01	2855.00	0	2,290	0.00%
2023/11/02	2	2799.99	5.1	2801.84	2820.00	-3.1	2,282	-0.13%
2023/11/01	3	2661.69	2	2689.96	2680.00	1	2,266	0.04%
2023/10/31	4	2737.19	3	2719.78	2625.00	1	2,275	0.04%
2023/10/30	2	2707.50	1.3	2650.68	2755.00	0.7	2,292	0.03%
2023/10/27	2	2512.51	2	2557.50	2610.00	0	2,297	0.00%
2023/10/26	0.2	2507.34	2	2465.18	2465.00	-1.8	2,328	-0.08%
2023/10/25	2	2645.03	1.1	2634.43	2620.00	0.9	2,324	0.04%
2023/10/24	3	2536.66	3	2550.10	2570.00	0	2,313	0.00%
2023/10/23	2	2527.42	1	2555.00	2500.00	1	2,324	0.04%
2023/10/20	2	2562.61	2	2590.02	2575.00	0	2,352	0.00%
2023/10/19	3	2540.08	7	2549.33	2600.00	-4	2,365	-0.17%
2023/10/18	12.3	2489.98	8	2428.13	2440.00	4.3	2,368	0.18%
2023/10/17	1.1	2797.67	1	2700.00	2630.00	0.1	2,343	0.00%
2023/10/16	0	2727.58	0	0.00	2745.00	0	2,388	0.00%
2023/10/13	2	2742.54	1	2830.00	2770.00	1	2,416	0.04%
2023/10/12	5	2819.00	6	2863.33	2800.00	-1	2,416	-0.04%
2023/10/11	3	2844.98	2	2882.09	2770.00	1	2,412	0.04%
2023/10/06	1	2705.06	2	2750.32	2775.00	-1	2,444	-0.04%
2023/10/05	3	2736.67	2	2745.00	2710.00	1	2,445	0.04%
2023/10/03	2	2742.08	1	2750.00	2695.00	1	2,491	0.04%
2023/10/02	2	2775.04	3	2793.01	2730.00	-1	2,525	-0.04%
2023/09/28	5	2694.00	5	2708.92	2690.00	0	2,544	0.00%
2023/09/27	5	2633.00	6	2663.37	2635.00	-1	2,613	-0.04%
2023/09/26	5	2600.00	5	2617.99	2600.00	0	2,618	0.00%
2023/09/25	6	2594.17	5.1	2572.39	2625.00	0.9	2,633	0.04%
2023/09/22	3	2478.17	3	2468.39	2500.00	0	2,628	0.00%
2023/09/21	1.3	2369.17	0	2380.00	2360.00	1.3	2,625	0.05%
2023/09/20	19.3	2533.55	19	2440.00	2450.00	0.3	2,629	0.01%
2023/09/19	1.1	2647.27	2	2679.77	2605.00	-0.9	2,646	-0.03%
2023/09/18	0	0.00	2	2640.00	2615.00	-2	2,661	-0.08%
2023/09/15	2	2622.23	0	2635.00	2645.00	2	2,696	0.07%
2023/09/14	0	0.00	0	2645.00	2655.00	0	2,707	0.00%
2023/09/13	3	2670.00	3	2648.30	2620.00	0	2,709	0.00%
2023/09/12	0	2510.00	0	2535.00	2530.00	0	2,703	0.00%
2023/09/11	0	0.00	1	2390.00	2400.00	-1	2,764	-0.04%
2023/09/06	1	2515.00	0	0.00	2500.00	1	2,905	0.03%
2023/09/05	0	2490.00	1	2510.00	2475.00	-1	2,976	-0.03%
2023/09/04	1	2505.00	3	2500.00	2480.00	-2	3,060	-0.07%
2023/09/01	1	2509.86	1	2510.00	2445.00	0	3,100	0.00%
2023/08/31	4	2479.98	0.1	2520.00	2470.00	3.9	3,158	0.12%
2023/08/30	1	2540.00	2	2560.00	2555.00	-1	3,172	-0.03%
2023/08/29	1	2425.06	0	2410.00	2490.00	1	3,198	0.03%
2023/08/25	0	2480.00	0	2430.00	2430.00	0	3,232	0.00%
2023/08/24	1	2534.02	11	2525.91	2495.00	-10	3,285	-0.30%
2023/08/23	11	2385.45	1	2380.38	2390.00	10	3,351	0.30%
2023/08/22	0	0.00	1	2330.59	2380.00	-1	3,396	-0.03%
2023/08/21	0	0.00	10	2165.00	2165.00	-10	3,491	-0.29%
2023/08/18	4	1991.19	3	1976.67	1970.00	1	3,537	0.03%
2023/08/17	3	1981.66	4	1943.83	1970.00	-1	3,575	-0.03%
2023/08/16	2	1900.00	1	1875.00	1905.00	1	3,578	0.03%
2023/08/15	2.1	1889.39	2	1877.50	1890.00	0.1	3,662	0.00%
2023/08/14	1	1819.95	1	1810.13	1815.00	0	3,667	0.00%
2023/08/11	3	1790.07	4	1791.25	1820.00	-1	3,707	-0.03%
2023/08/10	11.1	1987.13	2.1	1943.81	1865.00	9	3,748	0.24%
2023/08/09	4.3	2115.94	4	2086.25	2070.00	0.3	3,748	0.01%
2023/08/08	3.2	2144.38	3	2135.01	2145.00	0.2	3,774	0.01%
2023/08/07	0	0.00	1	1950.00	2040.00	-1	3,773	-0.03%
2023/08/04	2	1904.95	1	1865.00	1855.00	1	3,877	0.03%
2023/08/02	4	1962.19	4	1940.00	1895.00	0	3,883	0.00%
2023/08/01	1	1965.00	0	0.00	1960.00	1	3,897	0.03%
2023/07/31	3	2011.77	3	1998.33	1990.00	0	3,887	0.00%
2023/07/28	0	0.00	1	2135.00	2170.00	-1	3,861	-0.03%
2023/07/27	1	2120.30	0	0.00	2140.00	1	3,880	0.03%
2023/07/26	3	2186.67	3	2245.00	2155.00	0	3,932	0.00%
2023/07/25	1	2185.69	1	2245.00	2210.00	0	3,966	0.00%
2023/07/24	1	2219.91	1	2209.97	2210.00	0	4,015	0.00%
2023/07/21	4	2180.00	4	2172.85	2230.00	0	4,046	0.00%
2023/07/20	2	2135.01	2	2130.00	2150.00	0	4,086	0.00%
2023/07/19	3	2153.33	4.1	2094.78	2130.00	-1.1	4,098	-0.03%
2023/07/18	2	1985.00	4	1976.25	1975.00	-2	4,130	-0.05%
2023/07/17	4	1931.25	3	1941.67	1925.00	1	4,132	0.02%
2023/07/14	2	1952.50	2.1	1963.63	1980.00	-0.1	4,158	0.00%
2023/07/13	6	1969.97	5	1962.01	1950.00	1	4,183	0.02%
2023/07/12	2	1880.00	3	1888.33	1880.00	-1	4,143	-0.02%
2023/07/11	2	1867.42	1	1859.84	1840.00	1	4,175	0.02%
2023/07/10	3	1900.00	2	1889.95	1895.00	1	4,176	0.02%
2023/07/07	6.1	1855.45	6	1867.50	1860.00	0.1	4,198	0.00%
2023/07/06	2	1861.69	2	1834.93	1880.00	0	4,261	0.00%
2023/07/05	6.1	1797.28	7	1844.29	1810.00	-0.9	4,279	-0.02%
2023/07/04	2	1907.50	3	1896.68	1895.00	-1	4,223	-0.02%
2023/07/03	1	1865.00	4	1870.00	1890.00	-3	4,217	-0.07%
2023/06/30	2.1	1804.52	1	1820.00	1795.00	1.1	4,216	0.03%
2023/06/29	2	1777.50	10	1773.00	1805.00	-8	4,226	-0.19%
2023/06/28	0	1750.00	0	0.00	1730.00	0	4,277	0.00%
2023/06/27	3	1834.64	2	1822.50	1750.00	1	4,293	0.02%
2023/06/26	1	1825.00	1	1835.00	1835.00	0	4,299	0.00%
2023/06/21	5	1806.98	5	1802.00	1810.00	0	4,342	0.00%
2023/06/20	3	1838.33	3	1860.00	1845.00	0	4,367	0.00%
2023/06/19	2	1845.00	1	1835.00	1835.00	1	4,403	0.02%
2023/06/16	4	1836.22	3	1848.33	1840.00	1	4,484	0.02%
2023/06/15	3	1826.67	4	1808.75	1800.00	-1	4,515	-0.02%
2023/06/14	3	1756.68	3	1750.01	1760.00	0	4,627	0.00%
2023/06/13	3	1755.00	5	1750.03	1775.00	-2	4,776	-0.04%
2023/06/12	0	0.00	5.1	1633.10	1650.00	-5.1	4,817	-0.11%
2023/06/09	3	1588.35	3	1625.10	1585.00	0	4,856	0.00%
2023/06/08	4.1	1599.94	0	0.00	1560.00	4.1	4,887	0.08%
2023/06/07	5	1647.99	4	1661.25	1670.00	1	4,866	0.02%
2023/06/06	5.1	1592.72	3.2	1612.14	1620.00	1.9	4,900	0.04%
2023/06/05	1	1665.00	0	0.00	1645.00	1	4,953	0.02%
2023/06/02	2.1	1656.18	1	1719.96	1655.00	1.1	4,948	0.02%
2023/06/01	2	1692.47	3.1	1693.21	1700.00	-1.1	4,959	-0.02%
2023/05/31	4.1	1679.63	2	1652.50	1655.00	2.1	5,027	0.04%
2023/05/30	4	1677.49	5.2	1673.92	1685.00	-1.2	5,072	-0.02%
2023/05/29	1	1640.00	8.1	1612.38	1660.00	-7.1	5,140	-0.14%
2023/05/26	11.2	1564.41	9.5	1529.08	1510.00	1.7	5,143	0.03%
2023/05/25	12.1	1591.60	9	1595.05	1560.00	3.1	5,181	0.06%
2023/05/24	3	1543.45	0	0.00	1540.00	3	5,127	0.06%
2023/05/23	3.1	1586.97	5.1	1592.73	1580.00	-2	5,123	-0.04%
2023/05/22	4.1	1555.01	0	0.00	1525.00	4.1	5,086	0.08%
2023/05/19	3	1551.67	3.1	1533.87	1565.00	-0.1	5,110	0.00%
2023/05/18	3.1	1451.61	3	1463.29	1440.00	0.1	5,090	0.00%
2023/05/17	5	1430.00	6.1	1430.87	1445.00	-1.1	5,102	-0.02%
2023/05/16	2.1	1387.93	2.1	1397.79	1410.00	0	5,157	0.00%
2023/05/15	0.1	1340.82	0	1345.00	1350.00	0.1	5,138	0.00%
2023/05/12	2	1350.00	4	1307.57	1355.00	-2	5,177	-0.04%
2023/05/11	4.2	1330.17	5	1317.08	1305.00	-0.9	5,183	-0.02%
2023/05/10	6	1320.83	7.1	1319.19	1345.00	-1.1	5,249	-0.02%
2023/05/09	8.2	1269.52	8	1261.89	1275.00	0.2	5,173	0.00%
2023/05/08	3.1	1270.11	3.1	1268.93	1260.00	0	5,186	0.00%
2023/05/05	0	1260.00	1	1260.03	1260.00	-1	5,200	-0.02%
2023/05/04	5	1247.00	7	1243.57	1225.00	-2	5,260	-0.04%
2023/05/03	4.1	1234.29	2.1	1235.48	1230.00	2	5,280	0.04%
2023/05/02	8	1261.25	9.1	1247.88	1260.00	-1.1	5,289	-0.02%
2023/04/28	10.1	1214.31	8	1208.75	1185.00	2.1	5,288	0.04%
2023/04/27	9	1214.44	7.1	1210.98	1215.00	1.9	5,255	0.04%
2023/04/26	2.2	1155.00	3.1	1165.11	1170.00	-0.9	5,203	-0.02%
2023/04/25	5.1	1162.78	7	1152.14	1135.00	-1.9	5,175	-0.04%
2023/04/24	3	1198.33	1	1205.00	1210.00	2	5,117	0.04%
2023/04/21	2.2	1262.52	0	0.00	1195.00	2.2	5,136	0.04%
2023/04/20	1	1300.00	4.3	1322.67	1315.00	-3.3	5,067	-0.07%
2023/04/19	5	1305.00	5.1	1299.90	1295.00	0	5,100	0.00%
2023/04/18	1.4	1312.32	0	0.00	1280.00	1.4	5,111	0.03%
2023/04/17	2.1	1354.88	1	1340.28	1340.00	1	5,140	0.02%
2023/04/14	1	1325.00	3.1	1341.68	1360.00	-2.1	5,198	-0.04%
2023/04/13	4.1	1302.60	3	1306.67	1290.00	1.1	5,237	0.02%
2023/04/12	2	1322.59	2	1325.00	1340.00	0	5,269	0.00%
2023/04/11	6	1354.16	4	1343.75	1345.00	2	5,263	0.04%
2023/04/10	5	1284.00	6	1301.67	1315.00	-1	5,250	-0.02%
2023/04/07	0	1250.00	1	1255.00	1250.00	-1	5,237	-0.02%
2023/04/06	1.1	1186.19	0	0.00	1210.00	1.1	5,250	0.02%
2023/03/31	0	0.00	1.1	1212.69	1240.00	-1.1	5,259	-0.02%
2023/03/30	5	1199.01	4.1	1192.00	1180.00	0.9	5,275	0.02%
2023/03/29	2.1	1198.10	1	1160.00	1210.00	1.1	5,295	0.02%
2023/03/28	1.1	1220.25	5	1233.00	1215.00	-3.9	5,317	-0.07%
2023/03/27	6	1265.00	4	1255.00	1260.00	2	5,307	0.04%
2023/03/24	2.1	1265.05	3	1263.33	1255.00	-0.9	5,311	-0.02%
2023/03/23	6	1308.33	4	1307.50	1305.00	2	5,301	0.04%
2023/03/22	2	1305.00	2	1295.06	1305.00	0	5,301	0.00%
2023/03/21	2	1262.33	2.2	1249.88	1290.00	-0.2	5,287	0.00%
2023/03/20	7	1217.84	9.1	1220.70	1245.00	-2.1	5,243	-0.04%
2023/03/17	7	1192.86	8	1172.09	1205.00	-1	5,268	-0.02%
2023/03/16	4	1078.75	7.1	1090.99	1125.00	-3.1	5,121	-0.06%
2023/03/15	3	1035.00	5	1048.00	1025.00	-2	5,011	-0.04%
2023/03/14	6	1012.33	8	996.00	989.00	-2	4,940	-0.04%
2023/03/13	8	986.69	8	990.63	998.00	0	4,894	0.00%
2023/03/10	8.1	999.81	5	1005.80	998.00	3	4,852	0.06%
2023/03/09	3	1028.33	6.1	1032.56	1030.00	-3.1	4,901	-0.06%
2023/03/08	8	987.13	12	1005.80	1000.00	-4	4,905	-0.08%
2023/03/07	4.1	959.70	3	955.02	957.00	1.1	4,835	0.02%
2023/03/06	3.1	978.62	2.2	962.77	957.00	0.9	4,850	0.02%
2023/03/03	8.3	994.78	9	997.34	968.00	-0.8	4,851	-0.02%
2023/03/02	9	1029.98	8	1009.38	1005.00	1	4,837	0.02%
2023/03/01	15	1004.67	18.2	990.86	1035.00	-3.2	4,831	-0.07%
2023/02/24	12.1	968.28	12	963.00	944.00	0.1	4,792	0.00%
2023/02/23	24	953.58	26.1	965.99	958.00	-2	4,752	-0.04%
2023/02/22	8	904.40	6	916.17	900.00	2	4,708	0.04%
2023/02/21	11	938.91	9	935.67	940.00	2	4,697	0.04%
2023/02/20	29.1	948.75	8	930.26	927.00	21	4,755	0.44%
2023/02/17	15	943.32	13.4	931.20	929.00	1.6	4,821	0.03%
2023/02/16	21	949.28	19.1	961.47	961.00	1.9	4,823	0.04%
2023/02/15	9	919.77	6	918.33	920.00	3	4,888	0.06%
2023/02/14	17.1	936.66	10	920.40	912.00	7.1	4,929	0.14%
2023/02/13	12	988.99	7.1	988.16	959.00	5	4,931	0.10%
2023/02/10	13.2	972.55	8	977.12	978.00	5.2	5,033	0.10%
2023/02/09	2.1	1000.49	6	1002.50	1005.00	-4	5,114	-0.08%
2023/02/08	10	998.20	13.4	997.75	998.00	-3.4	5,177	-0.07%
2023/02/07	7	945.57	5	941.60	949.00	2	5,202	0.04%
2023/02/06	6	919.50	5	922.80	933.00	1	5,249	0.02%
2023/02/03	4	938.49	37	935.62	943.00	-33	5,340	-0.62%
2023/02/02	7	918.86	39.2	927.04	926.00	-32.2	5,386	-0.60%
2023/02/01	5	881.40	9	876.32	888.00	-4	5,530	-0.07%
2023/01/31	8	852.00	3	850.33	843.00	5	5,669	0.09%
2023/01/30	4	872.01	7	882.75	864.00	-3	5,770	-0.05%
2023/01/17	5	852.20	4	848.25	846.00	1	5,859	0.02%
2023/01/16	1	857.00	1	862.00	862.00	0	5,979	0.00%
2023/01/13	1	847.00	1.1	851.09	837.00	-0.1	6,083	0.00%
2023/01/12	3	834.33	2	839.00	839.00	1	6,223	0.02%
2023/01/11	2.1	825.95	1	831.00	833.00	1.1	6,322	0.02%
2023/01/10	1.1	863.76	5	843.60	851.00	-4	6,424	-0.06%
2023/01/09	5	861.60	6	857.71	854.00	-1	6,533	-0.02%
2023/01/06	8	851.49	8	844.13	837.00	0	6,606	0.00%
2023/01/05	9	882.21	9	868.00	857.00	0	6,725	0.00%
2023/01/04	13.2	867.22	10.1	865.70	879.00	3.1	6,683	0.05%
2023/01/03	16.2	840.40	6	833.33	855.00	10.2	6,597	0.15%
2022/12/30	8	783.75	9	784.00	788.00	-1	6,665	-0.02%
2022/12/29	3	754.33	3	754.33	769.00	0	6,707	0.00%
2022/12/28	5	740.21	8	745.25	750.00	-3	6,816	-0.04%
2022/12/27	9	780.89	9	781.89	780.00	0	6,789	0.00%
2022/12/26	2	786.00	2	795.50	781.00	0	6,824	0.00%
2022/12/23	9.1	806.86	12	802.42	803.00	-2.9	6,882	-0.04%
2022/12/22	2	814.00	2	811.00	814.00	0	6,943	0.00%
2022/12/21	6	821.16	3	813.00	809.00	3	6,998	0.04%
2022/12/20	6.1	855.42	8	850.25	823.00	-1.9	7,025	-0.03%
2022/12/19	4	873.00	4	873.50	885.00	0	7,004	0.00%
2022/12/16	2	867.50	1	873.00	876.00	1	7,108	0.01%
2022/12/15	7	898.14	3	880.00	885.00	4	7,139	0.06%
2022/12/14	2	880.50	7	908.00	911.00	-5	7,108	-0.07%
2022/12/13	7	873.00	4	884.25	865.00	3	7,085	0.04%
2022/12/12	10	890.00	6	883.67	879.00	4	7,073	0.06%
2022/12/09	1	914.00	5	921.60	915.00	-4	7,090	-0.06%
2022/12/08	7	873.00	6	868.17	878.00	1	7,048	0.01%
2022/12/07	11	874.81	10	866.90	858.00	1	7,064	0.01%
2022/12/06	3	901.33	4	906.00	894.00	-1	7,035	-0.01%
2022/12/05	5	910.60	5	911.60	909.00	0	7,096	0.00%
2022/12/02	9	906.56	8	901.38	913.00	1	7,137	0.01%
2022/12/01	13	916.53	11	925.91	895.00	2	7,173	0.03%
2022/11/30	7	925.71	8	924.75	927.00	-1	7,136	-0.01%
2022/11/29	4	900.25	0	0.00	902.00	4	7,167	0.06%
2022/11/28	3	889.67	4	889.00	890.00	-1	7,272	-0.01%
2022/11/25	2	898.00	3	884.33	883.00	-1	7,324	-0.01%
2022/11/24	12	912.75	14	906.51	916.00	-2	7,308	-0.03%
2022/11/23	12	882.00	26	884.23	879.00	-14	7,304	-0.19%
2022/11/22	5	871.19	5	884.89	862.00	0	7,350	0.00%
2022/11/21	4	892.00	7	897.27	890.00	-3	7,340	-0.04%
2022/11/18	12	879.08	45	878.53	875.00	-33	7,386	-0.45%
2022/11/17	6	877.83	9	877.00	882.00	-3	7,354	-0.04%
2022/11/16	5	857.60	6.2	855.20	860.00	-1.2	7,333	-0.02%
2022/11/15	8	836.50	6	831.67	843.00	2	7,287	0.03%
2022/11/14	4	830.75	6	835.17	830.00	-2	7,262	-0.03%
2022/11/11	10	846.19	7	843.30	823.00	3	7,296	0.04%
2022/11/10	9	795.80	7	799.43	800.00	2	7,250	0.03%
2022/11/09	13	787.31	17	788.35	790.00	-4	7,288	-0.05%
2022/11/08	18	794.70	21.1	784.82	778.00	-3	7,308	-0.04%
2022/11/07	7	760.43	8.1	781.42	797.00	-1.1	7,285	-0.01%
2022/11/04	12	713.67	10	717.60	725.00	2	7,232	0.03%
2022/11/03	10	685.81	16	688.25	701.00	-6	7,157	-0.08%
2022/11/02	15	675.87	9	678.33	678.00	6	7,111	0.08%
2022/11/01	14	659.72	15	666.80	676.00	-1	7,082	-0.01%
2022/10/31	8	646.88	9	646.00	649.00	-1	7,045	-0.01%
2022/10/28	23	624.79	21	626.48	626.00	2	7,066	0.03%
2022/10/27	21	608.57	21	613.43	619.00	0	6,921	0.00%
2022/10/26	3	570.33	4	575.00	583.00	-1	6,816	-0.01%
2022/10/25	13	588.91	64	603.52	580.00	-51	6,773	-0.75%
2022/10/24	11	626.15	7	625.57	597.00	4	6,734	0.06%
2022/10/21	10	653.67	11	641.55	620.00	-1	6,695	-0.01%
2022/10/20	17	662.04	28	660.89	673.00	-11	6,644	-0.17%
2022/10/19	17	689.18	15	687.80	692.00	2	6,524	0.03%
2022/10/18	12	674.29	8	670.50	671.00	4	6,474	0.06%
2022/10/17	12	672.92	15	672.73	691.00	-3	6,434	-0.05%
2022/10/14	7	695.13	6	691.50	670.00	1	6,389	0.02%
2022/10/13	4	720.36	3.1	730.57	681.00	0.9	6,374	0.01%
2022/10/12	1.2	747.67	1	748.00	746.00	0.2	6,282	0.00%
2022/10/11	4.1	828.00	0	0.00	828.00	4.1	6,364	0.06%
2022/10/07	16	909.06	14	891.00	919.00	2	6,508	0.03%
2022/10/06	5	898.20	7.1	880.65	908.00	-2.1	6,492	-0.03%
2022/10/05	5.1	890.49	2	842.04	838.00	3.1	6,489	0.05%
2022/10/04	9	887.00	10	885.90	901.00	-1	6,459	-0.02%
2022/10/03	7	851.29	6	859.00	857.00	1	6,468	0.02%
2022/09/30	2	809.98	2	843.00	867.00	0	6,491	0.00%
2022/09/29	3	835.00	6	841.00	823.00	-3	6,492	-0.05%
2022/09/28	6	840.62	7	839.14	810.00	-1	6,484	-0.02%
2022/09/27	1	865.00	0	0.00	865.00	1	6,510	0.02%
2022/09/26	2.1	891.07	2	872.09	866.00	0	6,498	0.00%
2022/09/23	9	922.40	7	909.43	914.00	2	6,519	0.03%
2022/09/22	6	946.17	6	934.83	950.00	0	6,435	0.00%
2022/09/21	4	905.00	4	903.00	900.00	0	6,399	0.00%
2022/09/20	4	909.00	5	912.20	909.00	-1	6,415	-0.02%
2022/09/19	2	905.50	15	908.67	900.00	-13	6,440	-0.20%
2022/09/16	12	949.67	12	959.83	908.00	0	6,506	0.00%
2022/09/15	7	985.71	8	961.25	944.00	-1	6,519	-0.02%
2022/09/14	0	0.00	11.3	963.05	953.00	-11.3	6,562	-0.17%
2022/09/13	7.1	959.42	7	944.00	939.00	0.1	6,594	0.00%
2022/09/12	17.1	945.48	18.1	952.99	959.00	-1	6,609	-0.02%
2022/09/08	6	876.50	7	874.29	896.00	-1	6,588	-0.02%
2022/09/07	5	862.00	4	854.50	846.00	1	6,569	0.02%
2022/09/06	6.1	866.71	5	846.80	846.00	1.1	6,531	0.02%
2022/09/05	10	903.20	11	869.45	870.00	-1	6,550	-0.02%
2022/09/02	9	912.11	10.4	888.74	925.00	-1.4	6,473	-0.02%
2022/09/01	10.1	860.32	11	867.82	855.00	-1	6,366	-0.01%
2022/08/31	9	861.56	7	859.71	857.00	2	6,313	0.03%
2022/08/30	9.2	867.14	8	866.38	866.00	1.2	6,301	0.02%
2022/08/29	14	853.50	16.1	844.16	873.00	-2.1	6,231	-0.03%
2022/08/26	5.1	851.86	4.2	833.29	828.00	1	6,148	0.02%
2022/08/25	7	836.57	7.9	826.11	841.00	-0.9	6,117	-0.01%
2022/08/24	5	792.00	6.1	789.86	793.00	-1.1	6,052	-0.02%
2022/08/23	11	773.46	11	770.45	780.00	0	6,024	0.00%
2022/08/22	11.3	781.66	10	783.20	765.00	1.3	6,041	0.02%
2022/08/19	15.2	805.95	13	799.77	795.00	2.2	6,031	0.04%
2022/08/18	12	791.67	16	778.00	804.00	-4	6,027	-0.07%
2022/08/17	16	778.56	18	774.06	770.00	-2	5,983	-0.03%
2022/08/16	22	773.86	22	786.45	786.00	0	5,928	0.00%
2022/08/15	20	744.75	20	749.20	770.00	0	5,844	0.00%
2022/08/12	20	712.35	22	695.73	721.00	-2	5,748	-0.03%
2022/08/11	0	0.00	4.1	657.90	667.00	-4.1	5,632	-0.07%
2022/08/10	7	621.00	8	618.13	618.00	-1	5,578	-0.02%
2022/08/09	8	618.63	8	631.00	636.00	0	5,605	0.00%
2022/08/08	13	630.92	13	629.46	628.00	0	5,557	0.00%
2022/08/05	11	646.00	9	646.56	641.00	2	5,553	0.04%
2022/08/04	21	662.14	17	654.29	638.00	4	5,548	0.07%
2022/08/03	10	673.10	10	670.90	678.00	0	5,441	0.00%
2022/08/02	4	653.25	6	661.83	669.00	-2	5,410	-0.04%
2022/08/01	16	678.56	11	671.18	658.00	5	5,356	0.09%
2022/07/29	6	706.00	9	699.44	706.00	-3	5,317	-0.06%
2022/07/28	11	681.27	12	677.50	676.00	-1	5,253	-0.02%
2022/07/27	10	653.30	11	670.09	681.00	-1	5,192	-0.02%
2022/07/26	12	664.08	10	664.50	665.00	2	5,183	0.04%
2022/07/25	13	663.62	11	676.09	677.00	2	5,188	0.04%
2022/07/22	8	687.50	7	678.71	678.00	1	5,177	0.02%
2022/07/21	12	681.92	11	675.73	691.00	1	5,119	0.02%
2022/07/20	48	669.27	15.1	672.32	661.00	32.9	5,057	0.65%
2022/07/19	13	646.85	11	639.27	636.00	2	4,978	0.04%
2022/07/18	10	652.00	11	634.91	655.00	-1	4,954	-0.02%
2022/07/15	17	579.47	16	593.94	600.00	1	4,841	0.02%
2022/07/14	14	572.00	14	581.00	585.00	0	4,718	0.00%
2022/07/13	6	573.00	6	570.33	562.00	0	4,602	0.00%
2022/07/12	10	572.70	11	566.82	568.00	-1	4,518	-0.02%
2022/07/11	8	617.38	9	611.78	609.00	-1	4,440	-0.02%
2022/07/08	19	642.47	14	634.85	637.00	5	4,397	0.11%
2022/07/07	8	633.38	8	626.00	654.00	0	4,346	0.00%
2022/07/06	8	613.12	9	633.11	608.00	-1	4,288	-0.02%
2022/07/05	7	645.00	6	620.50	633.00	1	4,218	0.02%
2022/07/04	7	653.14	7	650.14	663.00	0	4,105	0.00%
2022/07/01	33.2	669.19	33	675.03	639.00	0.2	4,057	0.01%
2022/06/30	1.1	718.93	1	692.00	694.00	0.1	3,952	0.00%
2022/06/29	5	726.00	5	719.80	731.00	0	3,905	0.00%
2022/06/28	3.1	741.25	3	719.00	721.00	0.1	3,877	0.00%
2022/06/27	7	749.00	7	747.57	754.00	0	3,852	0.00%
2022/06/24	6	682.32	6	707.50	713.00	0	3,822	0.00%
2022/06/23	8	687.63	8	685.25	691.00	0	3,741	0.00%
2022/06/22	2.1	669.17	2	667.00	667.00	0.1	3,694	0.00%
2022/06/21	3	704.00	3	709.00	709.00	0	3,611	0.00%
2022/06/20	0	0.00	0.1	735.00	708.00	-0.1	3,558	0.00%
2022/06/17	2.1	748.33	2	749.50	736.00	0.1	3,558	0.00%
2022/06/16	21	790.28	5	792.49	764.00	16	3,514	0.45%
2022/06/15	2	809.50	2.2	820.00	789.00	-0.2	3,508	-0.01%
2022/06/14	10.2	796.66	12.4	817.44	803.00	-2.2	3,529	-0.06%
2022/06/13	2	817.50	1	815.00	819.00	1	3,571	0.03%
2022/06/10	2	832.51	2	841.00	847.00	0	3,561	0.00%
2022/06/09	1.2	837.98	1	838.00	835.00	0.2	3,533	0.01%
2022/06/08	11	880.82	7	866.57	864.00	4	3,515	0.11%
2022/06/07	8	866.13	8	879.13	878.00	0	3,508	0.00%
2022/06/06	3	871.99	2	858.50	868.00	1	3,535	0.03%
2022/06/02	2.3	908.98	1	935.00	878.00	1.3	3,536	0.04%
2022/06/01	33	943.73	1	954.93	924.00	32	3,503	0.91%
2022/05/31	6	932.33	6	927.83	935.00	0	3,482	0.00%
2022/05/30	4	911.50	6.1	901.85	927.00	-2.1	3,485	-0.06%
2022/05/27	2	853.50	1	856.00	853.00	1	3,434	0.03%
2022/05/26	11.1	872.53	6	843.83	828.00	5.1	3,413	0.15%
2022/05/25	20	900.20	20	898.85	893.00	0	3,349	0.00%
2022/05/24	19.2	916.67	15	904.94	902.00	4.1	3,300	0.13%
2022/05/23	8	967.25	7	971.71	943.00	1	3,259	0.03%
2022/05/20	9	961.21	2	957.51	950.00	7	3,224	0.22%
2022/05/19	3	935.33	5	945.60	962.00	-2	3,196	-0.06%
2022/05/18	18	949.28	8	943.25	949.00	10	3,164	0.32%
2022/05/17	8	940.38	6	945.17	949.00	2	3,136	0.06%
2022/05/16	10	920.50	7.1	902.98	898.00	2.9	3,106	0.09%
2022/05/13	29	936.86	16	931.56	911.00	13	3,084	0.42%
2022/05/12	6	945.33	6	931.33	938.00	0	3,035	0.00%
2022/05/11	12	920.75	11	918.12	922.00	1	2,968	0.03%
2022/05/10	3	887.67	5	857.20	906.00	-2	2,999	-0.07%
2022/05/09	1	876.00	2	867.00	866.00	-1	2,981	-0.03%
2022/05/06	8.1	886.39	4	898.99	870.00	4.1	2,966	0.14%
2022/05/05	95.2	965.73	2	954.50	945.00	93.2	2,930	3.18%
2022/05/04	6	928.83	6	917.50	922.00	0	2,892	0.00%
2022/05/03	2	941.50	4.1	912.88	948.00	-2.1	2,851	-0.07%
2022/04/29	6	878.17	4	889.24	886.00	2	2,788	0.07%
2022/04/28	9	851.48	7	847.00	862.00	2	2,746	0.07%
2022/04/27	2	775.50	2	764.51	849.00	0	2,701	0.00%
2022/04/26	10	804.10	7	808.71	801.00	3	2,658	0.11%
2022/04/25	1.1	807.96	1	814.00	821.00	0.1	2,645	0.00%
2022/04/22	8.4	877.42	8	876.50	859.00	0.4	2,602	0.01%
2022/04/21	2	954.86	2	941.03	939.00	0	2,549	0.00%
2022/04/20	2	984.00	2	964.01	960.00	0	2,535	0.00%
2022/04/19	1	959.00	1	963.03	960.00	0	2,531	0.00%
2022/04/18	0	934.00	1	910.00	941.00	-1	2,531	-0.04%
2022/04/15	14.2	936.69	12	922.75	925.00	2.2	2,511	0.09%
2022/04/14	3	992.33	3	987.00	981.00	0	2,482	0.00%
2022/04/13	3	970.00	2	968.00	984.00	1	2,466	0.04%
2022/04/12	9	938.44	9	935.00	920.00	0	2,438	0.00%
2022/04/11	1	979.92	1	960.00	954.00	0	2,399	0.00%
2022/04/08	14	1046.43	7	1047.14	1000.00	7	2,378	0.29%
2022/04/07	7	1112.86	1	1135.00	1060.00	6	2,361	0.25%
2022/04/06	3	1115.00	2	1100.00	1100.00	1	2,343	0.04%
2022/04/01	2	1117.50	3	1115.00	1110.00	-1	2,342	-0.04%
2022/03/31	10	1090.50	10	1091.50	1100.00	0	2,338	0.00%
2022/03/30	26	1109.23	3	1111.67	1090.00	23	2,336	0.98%
2022/03/29	7	1099.29	7	1093.57	1095.00	0	2,321	0.00%
2022/03/28	5	1052.00	6	1054.17	1085.00	-1	2,294	-0.04%
2022/03/25	13	1049.24	12	1065.00	1065.00	1	2,275	0.04%
2022/03/24	3	1015.00	3.1	1006.45	1035.00	-0.1	2,237	0.00%
2022/03/23	2.1	1002.68	4	1003.75	1005.00	-2	2,234	-0.09%
2022/03/22	5	953.00	3	970.00	970.00	2	2,230	0.09%
2022/03/21	2	932.00	2	944.00	948.00	0	2,200	0.00%
2022/03/17	2	975.00	2	991.50	986.00	0	2,142	0.00%
2022/03/16	10.1	931.13	16	886.31	908.00	-6	2,064	-0.29%
2022/03/15	1	979.90	2	994.00	972.00	-1	1,938	-0.05%
2022/03/14	3	1096.67	3	1080.00	1080.00	0	1,917	0.00%
2022/03/11	26	1071.15	3	1075.00	1090.00	23	1,914	1.20%
2022/03/10	1	1060.00	1	1075.00	1080.00	0	1,891	0.00%
2022/03/09	8	1014.99	9	996.78	983.00	-1	1,869	-0.05%
2022/03/08	2	1072.50	6	1060.83	1030.00	-4	1,839	-0.22%
2022/03/07	14	1133.52	1	1175.00	1100.00	13	1,816	0.72%
2022/03/04	3	1213.33	3	1204.98	1220.00	0	1,837	0.00%
2022/03/03	5	1197.00	4	1195.00	1190.00	1	1,852	0.05%
2022/03/02	9	1160.00	10.1	1147.59	1175.00	-1.1	1,904	-0.06%
2022/03/01	2	1112.50	2	1142.50	1140.00	0	1,875	0.00%
2022/02/25	14	1073.93	13	1085.39	1075.00	1	1,864	0.05%
2022/02/24	1	1059.76	1	1075.00	1055.00	0	1,869	0.00%
2022/02/23	3	1088.33	3	1078.33	1070.00	0	1,865	0.00%
2022/02/22	7	1070.00	2	1087.50	1070.00	5	1,864	0.27%
2022/02/21	4	1136.25	3	1131.70	1125.00	1	1,856	0.05%
2022/02/18	5	1147.00	5	1144.00	1150.00	0	1,863	0.00%
2022/02/17	11	1148.64	6	1154.17	1155.00	5	1,862	0.27%
2022/02/16	1	1125.00	1.3	1165.00	1165.00	-0.3	1,847	-0.02%
2022/02/15	4	1083.75	4	1071.25	1060.00	0	1,830	0.00%
2022/02/14	3	1090.00	3	1108.33	1085.00	0	1,818	0.00%
2022/02/11	5	1144.00	5	1125.20	1160.00	0	1,809	0.00%
2022/02/10	3	1083.33	3	1101.67	1100.00	0	1,794	0.00%
2022/02/09	2	1000.00	7.1	1028.65	1075.00	-5.1	1,728	-0.29%
2022/02/08	1	967.00	1	980.00	980.00	0	1,711	0.00%
2022/02/07	3	919.33	3	931.00	950.00	0	1,708	0.00%
2022/01/26	1	933.00	13	917.23	935.00	-12	1,712	-0.70%
2022/01/25	4	910.75	19	909.05	899.00	-15	1,738	-0.86%
2022/01/24	6	911.00	4	915.25	911.00	2	1,750	0.11%
2022/01/21	3	949.33	3	948.33	921.00	0	1,751	0.00%
2022/01/20	5	936.40	5	952.00	976.00	0	1,753	0.00%
2022/01/19	7	938.29	5	938.00	928.00	2	1,766	0.11%
2022/01/18	3	978.00	9.1	972.27	968.00	-6.1	1,772	-0.34%
2022/01/17	4	930.25	4	935.00	943.00	0	1,784	0.00%
2022/01/14	3	916.33	2	915.00	916.00	1	1,823	0.05%
2022/01/13	2	924.53	3	924.00	930.00	-1	1,922	-0.05%
2022/01/12	0	0.00	1	941.00	925.00	-1	1,948	-0.05%
2022/01/11	3	928.96	0	0.00	898.00	3	1,992	0.15%
2022/01/10	1	927.00	1	947.00	965.00	0	2,017	0.00%
2022/01/07	4	940.50	2	948.00	931.00	2	2,080	0.10%
2022/01/06	1	970.00	0	0.00	944.00	1	2,155	0.05%
2022/01/05	11.1	967.33	13	979.62	982.00	-2	2,188	-0.09%
2022/01/04	1	998.91	0	0.00	979.00	1	2,201	0.05%
2022/01/03	1	1005.00	1	998.00	999.00	0	2,268	0.00%
2021/12/30	1	996.00	1	1005.00	1020.00	0	2,371	0.00%
2021/12/29	4	996.00	4	993.00	990.00	0	2,494	0.00%
2021/12/28	0	0.00	0	1010.00	994.00	0	2,597	0.00%
2021/12/27	0	0.00	1	1025.00	1025.00	-1	2,663	-0.04%
2021/12/24	2	1032.50	1	995.00	991.00	1	2,724	0.04%
2021/12/23	0	0.00	0	1020.00	1020.00	0	2,774	0.00%
2021/12/22	2	994.49	4.1	998.52	1010.00	-2	2,801	-0.07%
2021/12/21	1	980.97	1	979.00	981.00	0	2,812	0.00%
2021/12/20	1	968.00	1	968.00	968.00	0	2,828	0.00%
2021/12/17	1	961.00	1	961.00	961.00	0	2,854	0.00%
2021/12/16	5	977.30	2	977.00	955.00	3	2,901	0.10%
2021/12/14	10	974.66	8	942.00	929.00	2	2,903	0.07%
2021/12/13	1	986.00	1	1010.00	1015.00	0	2,926	0.00%
2021/12/10	1	998.00	2	990.00	979.00	-1	2,944	-0.03%
2021/12/09	5	979.44	4	993.50	993.00	1	2,978	0.03%
2021/12/08	0	1000.00	1	1030.00	991.00	-1	3,043	-0.03%
2021/12/06	9	1010.56	8	1005.00	1005.00	1	3,137	0.03%
2021/12/01	10	989.82	10	993.40	990.00	0	3,274	0.00%
2021/11/30	0.1	979.00	0	0.00	1020.00	0.1	3,294	0.00%
2021/11/29	1	951.00	1	958.00	1010.00	0	3,321	0.00%
2021/11/26	4.1	960.01	4	948.50	941.00	0.1	3,349	0.00%
2021/11/25	1	986.00	0	0.00	986.00	1	3,324	0.03%
2021/11/24	21.1	1118.04	22	1100.91	1095.00	-1	3,355	-0.03%
2021/11/22	7	1152.86	2	1182.50	1145.00	5	3,390	0.15%
2021/11/19	2	1160.00	0	0.00	1160.00	2	3,436	0.06%
2021/11/18	0	1195.00	0	0.00	1175.00	0	3,506	0.00%
2021/11/17	0.1	1200.00	2	1175.00	1190.00	-2	3,555	-0.05%
2021/11/16	5	1237.00	2	1205.00	1220.00	3	3,566	0.08%
2021/11/15	0.1	1235.00	1	1235.00	1235.00	-1	3,584	-0.03%
2021/11/12	1	1270.00	0	0.00	1265.00	1	3,634	0.03%
2021/11/11	4.1	1206.42	3	1220.00	1220.00	1.1	3,633	0.03%
2021/11/10	1.1	1209.52	5	1191.00	1220.00	-4	3,658	-0.11%
2021/11/08	6	1212.50	0	0.00	1200.00	6	3,687	0.16%
2021/11/05	1	1220.00	0	0.00	1235.00	1	3,721	0.03%
2021/11/04	1	1180.00	1	1190.00	1160.00	0	3,708	0.00%
2021/11/03	0.1	1115.00	0	0.00	1205.00	0.1	3,709	0.00%
2021/11/02	8	1131.88	8	1138.13	1170.00	0	3,728	0.00%
2021/11/01	0	0.00	0.2	1130.00	1130.00	-0.2	3,695	0.00%
2021/10/29	7	996.00	7	1019.29	1030.00	0	3,677	0.00%
2021/10/28	2.1	995.44	0	0.00	989.00	2.1	3,670	0.06%
2021/10/27	1	1030.00	2	1022.50	1050.00	-1	3,667	-0.03%
2021/10/26	2	988.50	1	988.00	986.00	1	3,659	0.03%
2021/10/25	1.1	1008.71	0	0.00	978.00	1.1	3,652	0.03%
2021/10/22	0	0.00	3	980.67	996.00	-3	3,664	-0.08%
2021/10/21	11	980.91	4	992.25	983.00	7	3,652	0.19%
2021/10/19	1	947.00	0	0.00	920.00	1	3,557	0.03%
2021/10/18	0	0.00	1	894.00	932.00	-1	3,555	-0.03%
2021/10/15	2	898.00	2	916.50	888.00	0	3,563	0.00%
2021/10/14	3	880.00	4	882.50	890.00	-1	3,512	-0.03%
2021/10/13	4	899.75	1	889.00	888.00	3	3,460	0.09%
2021/10/08	1	929.00	2	931.00	938.00	-1	3,541	-0.03%
2021/10/07	12	902.08	11.1	918.71	929.00	0.9	3,495	0.03%
2021/10/05	7	840.14	4	813.50	867.00	3	3,351	0.09%
2021/10/04	0.1	805.00	1	899.00	801.00	-1	3,263	-0.03%
2021/10/01	1	914.00	1	881.00	890.00	0	3,213	0.00%
2021/09/30	1	927.00	4	927.18	928.00	-3	3,169	-0.10%
2021/09/29	0	0.00	4	866.00	844.00	-4	3,122	-0.13%
2021/09/28	10	893.30	10	897.10	899.00	0	3,123	0.00%
2021/09/27	1	903.00	5	898.80	902.00	-4	3,126	-0.13%
2021/09/24	4	888.25	0.1	895.00	895.00	3.9	3,142	0.12%
2021/09/23	1	889.00	0	0.00	898.00	1	3,127	0.03%
2021/09/22	5	846.20	6	842.33	857.00	-1	3,101	-0.03%
2021/09/16	4	831.00	8	840.00	840.00	-4	3,134	-0.13%
2021/09/15	1	823.00	0	0.00	827.00	1	3,161	0.03%
2021/09/14	0	0.00	2	806.50	800.00	-2	3,257	-0.06%
2021/09/13	19.1	803.51	10	800.60	802.00	9.1	3,276	0.28%
2021/09/10	1	818.00	4	795.75	819.00	-3	3,294	-0.09%
2021/09/09	2	763.00	0	0.00	745.00	2	3,339	0.06%
2021/09/08	0	0.00	5.2	801.69	781.00	-5.2	3,350	-0.16%
2021/09/07	4.2	776.81	3	764.67	764.00	1.2	3,389	0.04%
2021/09/06	1	773.00	1	755.00	752.00	0	3,414	0.00%
2021/09/02	4	749.00	13	745.69	730.00	-9	3,423	-0.26%
2021/09/01	2	702.50	4	739.23	737.00	-2	3,437	-0.06%
2021/08/31	11	704.00	2.2	692.39	699.00	8.8	3,378	0.26%
2021/08/30	4	679.75	1	673.00	673.00	3	3,370	0.09%
2021/08/27	1	656.00	1	655.00	666.00	0	3,389	0.00%
2021/08/26	2.1	667.19	3	652.33	652.00	-0.9	3,459	-0.03%
2021/08/25	5	680.60	6	676.67	689.00	-1	3,496	-0.03%
2021/08/24	4	656.50	4	666.00	654.00	0	3,629	0.00%
2021/08/23	1	630.00	1	644.00	644.00	0	3,643	0.00%
2021/08/20	1	556.00	2	569.00	586.00	-1	3,671	-0.03%
2021/08/19	0	553.00	0	0.00	553.00	0	3,709	0.00%
2021/08/18	7	560.57	6	551.00	576.00	1	3,761	0.03%
2021/08/17	1	582.00	0	0.00	573.00	1	3,830	0.03%
2021/08/13	1.1	590.68	1	602.00	594.00	0.1	3,963	0.00%
2021/08/12	2	595.00	3	586.67	602.00	-1	3,981	-0.03%
2021/08/11	3	582.67	4	581.75	575.00	-1	4,010	-0.02%
2021/08/10	0	0.00	1	581.00	574.00	-1	4,043	-0.02%
2021/08/09	3	579.67	2	577.00	575.00	1	4,109	0.02%
2021/08/06	3	576.35	2	578.50	571.00	1	4,145	0.02%
2021/08/04	0	0.00	1	627.00	620.00	-1	4,357	-0.02%
2021/08/03	1	622.00	2	618.00	622.00	-1	4,419	-0.02%
2021/08/02	1	619.97	3	618.67	620.00	-2	4,412	-0.05%
2021/07/30	0	0.00	1	671.00	633.00	-1	4,401	-0.02%
2021/07/29	2	667.50	1	663.00	665.00	1	4,385	0.02%
2021/07/28	1	620.00	1	638.00	645.00	0	4,361	0.00%
2021/07/26	2	689.00	3	690.33	683.00	-1	4,281	-0.02%
2021/07/23	1	690.00	0	0.00	677.00	1	4,269	0.02%
2021/07/22	1	696.00	4.2	699.33	698.00	-3.2	4,257	-0.08%
2021/07/21	2	689.00	1	698.88	672.00	1	4,206	0.02%
2021/07/20	2	653.00	1	645.06	647.00	1	4,144	0.02%
2021/07/19	1	676.00	0	0.00	676.00	1	4,143	0.02%
2021/07/16	3.2	688.50	2	682.50	688.00	1.2	4,116	0.03%
2021/07/15	1	651.55	5.9	661.81	688.00	-4.8	4,051	-0.12%
2021/07/14	1	626.00	0.2	624.00	626.00	0.8	3,993	0.02%
2021/07/13	3	647.64	4	631.25	621.00	-1	4,038	-0.02%
2021/07/12	4	642.25	3	648.00	644.00	1	4,124	0.02%
2021/07/09	4	623.25	4	628.25	630.00	0	4,321	0.00%
2021/07/08	1	632.00	1	619.00	632.00	0	4,316	0.00%
2021/07/07	2	619.50	1	611.00	612.00	1	4,296	0.02%
2021/07/06	0	628.00	0	0.00	629.00	0	4,265	0.00%
2021/07/05	2.5	647.24	7	642.57	642.00	-4.5	4,244	-0.11%
2021/07/02	3.5	627.20	5	626.20	629.00	-1.5	4,226	-0.04%
2021/07/01	2	616.50	3	620.00	613.00	-1	4,207	-0.02%
2021/06/30	1	611.02	1	625.00	611.00	0	4,179	0.00%
2021/06/29	2	618.52	1.1	634.52	617.00	1	4,188	0.02%
2021/06/28	5	635.98	3.1	625.38	623.00	2	4,188	0.05%
2021/06/25	0	641.00	2.1	641.72	639.00	-2.1	4,166	-0.05%
2021/06/24	3	636.33	4	637.75	638.00	-1	4,145	-0.02%
2021/06/23	2	628.50	3.1	611.25	635.00	-1.1	4,118	-0.03%
2021/06/22	1	586.00	5	594.60	586.00	-4	4,021	-0.10%
2021/06/21	6	590.00	6	591.67	581.00	0	3,998	0.00%
2021/06/18	6.1	579.83	9	584.11	588.00	-3	3,942	-0.07%
2021/06/17	3	561.67	1	569.96	562.00	2	3,851	0.05%
2021/06/16	5.7	563.57	7.2	556.36	550.00	-1.5	3,827	-0.04%
2021/06/15	1	554.00	3.2	568.94	578.00	-2.2	3,777	-0.06%
2021/06/11	1	536.00	3	530.00	526.00	-2	3,790	-0.05%
2021/06/10	3	539.33	0.2	535.00	538.00	2.9	3,766	0.08%
2021/06/09	5	542.60	6	534.83	526.00	-1	3,747	-0.03%
2021/06/08	2	568.50	2	574.50	566.00	0	3,736	0.00%
2021/06/07	3	567.00	3	576.33	568.00	0	3,789	0.00%
2021/06/04	2	570.00	2.1	568.00	573.00	-0.1	3,767	0.00%
2021/06/03	3	569.67	3	571.00	567.00	0	3,762	0.00%
2021/06/02	8.1	567.86	11	563.45	558.00	-2.9	3,728	-0.08%
2021/06/01	18.1	594.32	12	575.83	570.00	6.1	3,673	0.17%
2021/05/31	9.2	561.13	10.6	575.94	583.00	-1.4	3,514	-0.04%
2021/05/28	2.1	517.42	8	521.96	530.00	-5.9	3,455	-0.17%
2021/05/27	6	491.33	4	496.75	499.00	2	3,407	0.06%
2021/05/26	6.1	506.58	3	509.00	490.00	3.1	3,376	0.09%
2021/05/25	11.2	497.26	12.2	505.80	509.00	-1.1	3,318	-0.03%
2021/05/24	6.1	458.27	6.1	483.34	480.00	0.1	3,214	0.00%
2021/05/21	5	435.70	7	435.57	454.50	-2	3,124	-0.06%
2021/05/20	2	424.25	1	419.50	413.50	1	3,087	0.03%
2021/05/19	4	445.88	3	435.83	440.00	1	3,114	0.03%
2021/05/18	11	442.32	11	442.36	454.50	0	3,177	0.00%
2021/05/17	6	447.08	2	438.75	416.00	4	3,140	0.13%
2021/05/14	2	462.50	2	480.75	448.50	0	3,092	0.00%
2021/05/13	12.1	488.86	7	489.17	453.50	5	3,071	0.16%
2021/05/12	4	461.13	8.1	466.67	482.50	-4.1	2,968	-0.14%
2021/05/11	2.1	446.59	3	457.00	439.00	-1	2,908	-0.03%
2021/05/07	0	0.00	2	388.75	399.50	-2	2,952	-0.07%
2021/05/06	1.1	363.52	0	0.00	363.50	1.1	2,996	0.04%
2021/05/05	0.1	434.00	0	0.00	403.50	0.1	3,013	0.00%
2021/05/04	0	0.00	3	410.00	420.00	-3	3,077	-0.10%
2021/05/03	3	447.50	0	0.00	447.50	3	3,075	0.10%
2021/04/29	0	490.00	0	0.00	497.00	0	3,077	0.00%
2021/04/28	0	489.00	1	506.00	506.00	-1	3,088	-0.03%
2021/04/27	0.1	454.50	1	435.00	460.00	-0.9	3,082	-0.03%
2021/04/26	0.1	415.00	0.3	423.50	418.50	-0.2	3,077	-0.01%
2021/04/23	0.1	418.39	0.1	417.00	410.00	0	3,092	0.00%
2021/04/21	0	491.00	0	0.00	490.00	0	3,103	0.00%
2021/04/20	4.4	501.60	0	0.00	501.00	4.4	3,111	0.14%
2021/04/19	4.4	502.23	1.1	470.77	487.00	3.3	3,079	0.11%
2021/04/16	7.7	541.78	9	547.33	520.00	-1.3	3,068	-0.04%
2021/04/15	14.1	534.58	0	0.00	534.00	14.1	3,045	0.46%
2021/04/14	1.2	593.00	0	0.00	593.00	1.2	2,913	0.04%
2021/04/13	0.1	658.00	0	658.00	658.00	0.1	3,054	0.00%
2021/04/12	0	731.00	0	0.00	731.00	0	3,230	0.00%
2021/04/09	0	812.00	0.1	812.00	812.00	-0.1	3,406	0.00%
2021/04/08	2	910.00	2	914.00	902.00	0	3,445	0.00%
2021/04/07	1	920.00	0	0.00	920.00	1	3,455	0.03%
2021/04/06	1	926.00	2	919.00	910.00	-1	3,460	-0.03%
2021/04/01	1	916.00	1	915.00	916.00	0	3,466	0.00%
2021/03/31	1	900.00	0	0.00	900.00	1	3,464	0.03%
2021/03/30	1	911.00	1	913.00	895.00	0	3,456	0.00%
2021/03/29	5.1	923.77	5	911.60	903.00	0.1	3,477	0.00%
2021/03/26	4	936.24	5	935.60	933.00	-1	3,506	-0.03%
2021/03/25	7	889.00	7	888.29	895.00	0	3,541	0.00%
2021/03/24	2	885.00	1	885.00	875.00	1	3,588	0.03%
2021/03/23	1.1	877.36	1	890.00	879.00	0.1	3,623	0.00%
2021/03/22	6	911.50	3	901.33	891.00	3	3,703	0.08%
2021/03/19	2	933.00	3	932.00	932.00	-1	3,715	-0.03%
2021/03/18	5	961.20	7	961.57	950.00	-2	3,725	-0.05%
2021/03/17	7	949.71	7	965.71	948.00	0	3,736	0.00%
2021/03/16	5	931.50	4	917.50	914.00	1	3,670	0.03%
2021/03/15	2	931.50	2	939.50	936.00	0	3,691	0.00%
2021/03/12	5	923.40	6	928.17	921.00	-1	3,717	-0.03%
2021/03/11	1	885.00	2	866.00	913.00	-1	3,704	-0.03%
2021/03/10	4	838.25	4	837.50	830.00	0	3,704	0.00%
2021/03/09	5	838.20	5	843.20	845.00	0	3,741	0.00%
2021/03/08	4	843.24	4	841.50	830.00	0	3,762	0.00%
2021/03/05	3	824.00	3	838.33	830.00	0	3,769	0.00%
2021/03/04	1	833.00	1	854.00	833.00	0	3,846	0.00%
2021/03/03	5	859.39	5	868.40	848.00	0	3,865	0.00%
2021/03/02	2	901.50	1	934.00	877.00	1	3,894	0.03%
2021/02/26	2	884.53	4	887.25	885.00	-2	3,930	-0.05%
2021/02/25	1	894.00	2	905.50	911.00	-1	3,986	-0.03%
2021/02/24	4	900.75	1	909.00	881.00	3	4,129	0.07%
2021/02/23	3	915.00	3	912.00	925.00	0	4,212	0.00%
2021/02/22	5	937.20	2	919.50	920.00	3	4,241	0.07%
2021/02/19	7	964.79	3	953.67	915.00	4	4,253	0.09%
2021/02/18	6	968.12	11	953.82	974.00	-5	4,309	-0.12%
2021/02/17	0	0.00	2	867.77	886.00	-2	4,245	-0.05%
2021/02/05	0	0.00	1	795.00	806.00	-1	4,245	-0.02%
2021/02/04	3	798.00	2	785.00	785.00	1	4,287	0.02%
2021/02/03	4	823.44	2	829.00	818.00	2	4,383	0.05%
2021/02/02	2	842.50	3	845.67	826.00	-1	4,551	-0.02%
2021/02/01	1	836.00	1	823.00	836.00	0	4,740	0.00%
2021/01/29	6	846.00	2	850.00	825.00	4	4,906	0.08%
2021/01/28	1	863.00	1	848.00	863.00	0	5,020	0.00%
2021/01/27	2	833.00	1	836.00	840.00	1	5,064	0.02%
2021/01/26	8	876.50	3	894.33	826.00	5	5,144	0.10%
2021/01/25	0	0.00	2	905.00	895.00	-2	5,209	-0.04%
2021/01/22	1	876.00	1	924.89	915.00	0	5,257	0.00%
2021/01/21	0	0.00	8	868.25	895.00	-8	5,351	-0.15%
2021/01/20	2	833.00	1	813.00	821.00	1	5,426	0.02%
2021/01/19	0	0.00	1	829.00	847.00	-1	5,538	-0.02%
2021/01/18	0	0.00	0.1	808.00	809.00	-0.1	5,640	0.00%
2021/01/15	3	783.67	1	791.00	795.00	2	5,700	0.04%
2021/01/14	1	760.00	0	0.00	752.00	1	5,746	0.02%
2021/01/13	0	0.00	1	792.00	775.00	-1	5,860	-0.02%
2021/01/12	2.1	780.95	9	775.22	773.00	-6.9	5,941	-0.12%
2021/01/11	3	823.33	3	823.67	828.00	0	6,022	0.00%
2021/01/08	19	810.00	10	809.70	800.00	9	6,056	0.15%
2021/01/07	6	767.67	11	769.55	798.00	-5	6,050	-0.08%
2021/01/06	11	744.09	9	744.00	730.00	2	6,015	0.03%
2021/01/05	15	697.00	14	702.57	726.00	1	5,979	0.02%
2021/01/04	10	656.60	15.2	666.81	683.00	-5.2	5,897	-0.09%
2020/12/31	1	621.00	2	623.00	621.00	-1	5,860	-0.02%
2020/12/30	7	618.71	5	618.00	617.00	2	5,945	0.03%
2020/12/29	1	608.00	1	613.00	608.00	0	6,017	0.00%
2020/12/28	2	607.00	0	0.00	607.00	2	6,134	0.03%
2020/12/25	1	612.00	1	622.00	609.00	0	6,272	0.00%
2020/12/24	1	617.00	0	0.00	617.00	1	6,427	0.02%
2020/12/23	2	601.50	2	606.00	606.00	0	6,638	0.00%
2020/12/22	10	626.30	11	628.00	606.00	-1	6,803	-0.01%
2020/12/21	8	639.63	11	636.73	642.00	-3	6,861	-0.04%
2020/12/18	12	628.83	11	626.82	630.00	1	6,978	0.01%
2020/12/17	3	613.00	2	619.00	613.00	1	6,997	0.01%
2020/12/16	11	621.36	24	619.79	616.00	-13	7,021	-0.19%
2020/12/15	5	592.00	3	601.00	588.00	2	7,020	0.03%
2020/12/14	3	613.67	1	606.00	606.00	2	7,294	0.03%
2020/12/11	7	607.00	4	613.75	598.00	3	7,456	0.04%
2020/12/10	2	616.50	2	621.00	627.00	0	7,600	0.00%
2020/12/09	1	620.00	1	620.00	620.00	0	7,731	0.00%
2020/12/08	7	615.86	7	617.71	617.00	0	7,853	0.00%
2020/12/07	5	599.00	4	599.50	610.00	1	8,039	0.01%
2020/12/04	14.2	618.67	9	607.67	604.00	5.2	8,276	0.06%
2020/12/03	8	638.25	4	636.00	634.00	4	8,432	0.05%
2020/12/02	6	636.67	5	645.40	627.00	1	8,482	0.01%
2020/12/01	2	649.93	2	649.00	645.00	0	8,523	0.00%
2020/11/30	6	660.33	8	651.63	668.00	-2	8,567	-0.02%
2020/11/27	1	635.00	1	636.00	635.00	0	8,538	0.00%
2020/11/26	5	636.80	4	637.00	635.00	1	8,591	0.01%
2020/11/25	4	641.75	3	649.27	630.00	1	8,586	0.01%
2020/11/24	9	660.22	10	664.50	652.00	-1	8,583	-0.01%
2020/11/23	18	654.00	15	653.47	662.00	3	8,548	0.04%
2020/11/20	3	625.00	8.2	618.08	631.00	-5.2	8,421	-0.06%
2020/11/19	3	602.00	2	617.00	604.00	1	8,344	0.01%
2020/11/18	4	617.25	9	616.56	613.00	-5	8,356	-0.06%
2020/11/17	4	624.00	6.1	623.10	603.00	-2.1	8,337	-0.03%
2020/11/16	1	598.00	5	590.80	588.00	-4	8,274	-0.05%
2020/11/13	4	580.25	1	587.00	573.00	3	8,258	0.04%
2020/11/12	4.1	597.20	6	588.67	572.00	-1.9	8,262	-0.02%
2020/11/11	10	589.60	9	590.78	588.00	1	8,224	0.01%
2020/11/10	15	592.13	14	598.93	584.00	1	8,162	0.01%
2020/11/09	15	600.93	25	593.28	595.00	-10	8,022	-0.12%
2020/11/06	25	573.00	14	574.14	580.00	11	7,850	0.14%
2020/11/05	4	512.38	11	508.18	528.00	-7	7,695	-0.09%
2020/11/04	5	480.80	5	481.20	481.00	0	7,628	0.00%
2020/11/03	7	475.79	7	479.14	480.50	0	7,586	0.00%
2020/11/02	8	477.00	8.2	464.61	460.00	-0.2	7,570	0.00%
2020/10/30	3	494.17	5	494.20	484.50	-2	7,546	-0.03%
2020/10/29	6	485.50	4	486.50	500.00	2	7,645	0.03%
2020/10/28	8	496.19	7	495.00	490.00	1	7,682	0.01%
2020/10/27	4	489.25	3	498.83	507.00	1	7,697	0.01%
2020/10/26	6	509.83	4	501.13	491.50	2	7,621	0.03%
2020/10/23	3	527.67	3	528.00	528.00	0	7,590	0.00%
2020/10/22	6	524.83	6	522.50	520.00	0	7,610	0.00%
2020/10/21	8	515.13	9	523.33	523.00	-1	7,617	-0.01%
2020/10/20	9	498.67	9	500.17	507.00	0	7,622	0.00%
2020/10/19	10.2	491.81	4	492.25	490.00	6.2	7,648	0.08%
2020/10/16	2	533.00	2	500.00	500.00	0	7,678	0.00%
2020/10/15	8	545.38	8	545.00	548.00	0	7,642	0.00%
2020/10/14	8	538.88	12	538.58	535.00	-4	7,634	-0.05%
2020/10/13	6	530.00	7	528.14	540.00	-1	7,653	-0.01%
2020/10/12	5	516.60	8	518.50	518.00	-3	7,668	-0.04%
2020/10/08	8	515.50	13	516.15	515.00	-5	7,653	-0.07%
2020/10/07	7	498.07	8	501.31	504.00	-1	7,605	-0.01%
2020/10/06	6	488.25	9	487.56	490.50	-3	7,494	-0.04%
2020/10/05	10	481.25	6	479.67	474.00	4	7,408	0.05%
2020/09/30	9	464.06	18	462.25	487.50	-9	7,285	-0.12%
2020/09/29	20	471.18	11	469.41	471.00	9	7,145	0.13%
2020/09/28	7	477.93	8	470.63	460.00	-1	6,975	-0.01%
2020/09/25	22	517.91	17	500.71	483.50	5	6,743	0.07%
2020/09/24	9	525.56	11	524.64	535.00	-2	6,549	-0.03%
2020/09/23	24	538.17	18	539.11	528.00	6	6,449	0.09%
2020/09/22	6	509.17	6	513.83	520.00	0	6,257	0.00%
2020/09/21	4	510.75	4	517.00	518.00	0	6,203	0.00%
2020/09/18	20	521.70	20	517.90	519.00	0	6,397	0.00%
2020/09/17	15	519.93	28	516.07	517.00	-13	6,460	-0.20%
2020/09/16	25	493.84	12	486.79	503.00	13	6,336	0.21%
2020/09/15	17	457.21	17	461.65	458.00	0	6,288	0.00%
2020/09/14	5	446.00	6	432.58	452.00	-1	6,172	-0.02%
2020/09/11	5	411.30	7	414.79	411.00	-2	6,147	-0.03%
2020/09/10	12	415.79	11	416.95	415.00	1	6,098	0.02%
2020/09/09	18	413.78	19	413.92	400.50	-1	5,936	-0.02%
2020/09/08	9	460.17	8	455.19	441.50	1	5,733	0.02%
2020/09/07	10	524.00	5	555.00	489.00	5	5,616	0.09%
2020/09/04	11	556.64	6	554.83	543.00	5	5,559	0.09%
2020/09/03	8	549.88	12	552.50	581.00	-4	5,512	-0.07%
2020/09/02	4	535.00	3	552.00	529.00	1	5,485	0.02%
2020/09/01	4	527.75	2	528.50	541.00	2	5,474	0.04%
2020/08/31	4	554.25	4	539.75	527.00	0	5,459	0.00%
2020/08/27	8	591.00	9	582.33	574.00	-1	5,737	-0.02%
2020/08/26	3	599.00	1	610.00	596.00	2	5,781	0.03%
2020/08/25	2	604.00	2	604.00	597.00	0	5,791	0.00%
2020/08/24	3	595.00	3	598.00	604.00	0	5,827	0.00%
2020/08/20	4	620.50	6	595.00	595.00	-2	5,861	-0.03%
2020/08/19	3	653.33	4	647.00	643.00	-1	5,921	-0.02%
2020/08/18	0	0.00	1	663.00	636.00	-1	5,934	-0.02%
2020/08/17	1	653.00	0	0.00	645.00	1	5,946	0.02%
2020/08/14	1	616.00	1	640.00	661.00	0	5,974	0.00%
2020/08/13	1	632.00	1	636.00	636.00	0	6,004	0.00%
2020/08/12	4	636.00	7	617.57	610.00	-3	6,120	-0.05%
2020/08/11	7.1	664.99	6	655.67	655.00	1.1	6,234	0.02%
2020/08/10	5	668.20	3	673.67	674.00	2	6,389	0.03%
2020/08/07	1	680.00	2	674.50	670.00	-1	6,344	-0.02%
2020/08/06	9	687.00	12	674.75	691.00	-3	6,358	-0.05%
2020/08/05	14.1	664.45	9	658.44	666.00	5.1	6,319	0.08%
2020/08/04	17	658.29	17	660.94	666.00	0	6,270	0.00%
2020/08/03	8	620.00	8	620.75	615.00	0	6,223	0.00%
2020/07/31	15	585.47	18	586.22	599.00	-3	6,138	-0.05%
2020/07/30	8	561.00	7	562.14	565.00	1	6,113	0.02%
2020/07/29	10	549.80	11	550.91	564.00	-1	6,227	-0.02%
2020/07/28	14	548.71	16	541.06	536.00	-2	6,247	-0.03%
2020/07/27	7	550.86	8	555.25	558.00	-1	6,292	-0.02%
2020/07/24	19	564.53	15	536.93	529.00	4	6,301	0.06%
2020/07/23	4	558.50	6	569.50	580.00	-2	6,296	-0.03%
2020/07/22	18	557.28	16	557.19	550.00	2	6,317	0.03%
2020/07/21	3	516.33	5	502.20	519.00	-2	6,240	-0.03%
2020/07/20	5	465.00	4	473.50	472.00	1	6,286	0.02%
2020/07/17	10	484.85	13	480.00	480.00	-3	6,315	-0.05%
2020/07/16	12	488.79	12	489.58	490.00	0	6,326	0.00%
2020/07/15	9	532.33	8	518.13	504.00	1	6,262	0.02%
2020/07/14	7	551.57	5	537.00	537.00	2	6,376	0.03%
2020/07/13	1	535.00	0	0.00	555.00	1	6,467	0.02%
2020/07/10	3	530.67	7	534.00	522.00	-4	6,552	-0.06%
2020/07/09	2	593.00	1	599.00	566.00	1	6,645	0.02%
2020/07/08	0	0.00	1	575.00	575.00	-1	6,689	-0.01%
2020/07/07	3	560.33	4	553.00	548.00	-1	6,715	-0.01%
2020/07/06	1	545.00	0	0.00	561.00	1	6,756	0.01%
2020/07/03	6	549.33	5	550.20	536.00	1	6,781	0.01%
2020/07/02	4	533.50	2	535.50	545.00	2	6,849	0.03%
2020/06/30	3	491.00	5	481.90	500.00	-2	6,958	-0.03%
2020/06/29	24	532.75	17	542.47	506.00	7	7,010	0.10%
2020/06/24	14	511.00	13	509.62	526.00	1	6,807	0.01%
2020/06/23	13	464.00	12	469.13	478.50	1	6,754	0.01%
2020/06/22	15	420.33	20	417.28	435.00	-5	6,684	-0.07%
2020/06/19	6	395.25	2	395.00	395.50	4	6,643	0.06%
2020/06/18	17	382.09	20	375.03	386.00	-3	6,601	-0.05%
2020/06/17	8	364.94	9	367.39	366.50	-1	6,537	-0.02%
2020/06/16	11	356.50	14	358.64	358.00	-3	6,546	-0.05%
2020/06/15	13	352.42	8	357.81	342.50	5	6,607	0.08%
2020/06/12	15	356.90	23	360.20	361.00	-8	6,644	-0.12%
2020/06/11	18	353.00	12	359.42	351.00	6	6,711	0.09%
2020/06/10	14	351.46	6	352.50	352.00	8	6,824	0.12%
2020/06/09	14	350.79	19	352.18	358.00	-5	6,974	-0.07%
2020/06/08	12	349.04	9	353.39	346.00	3	7,141	0.04%
2020/06/05	12	346.71	10	347.10	345.00	2	7,250	0.03%
2020/06/04	24	344.54	21	339.33	340.50	3	7,364	0.04%
2020/06/03	27	322.65	44	314.66	328.00	-17	7,305	-0.23%
2020/06/02	18	304.61	30	300.40	298.50	-12	7,202	-0.17%
2020/06/01	14	303.50	16	303.41	303.50	-2	7,299	-0.03%
2020/05/29	5	296.40	7	295.71	300.00	-2	7,461	-0.03%
2020/05/28	12	287.50	10	288.65	291.50	2	7,595	0.03%
2020/05/27	34	291.94	11	294.95	288.00	23	7,635	0.30%
2020/05/26	11	300.27	24	304.67	295.00	-13	7,701	-0.17%
2020/05/25	2	289.00	9	290.00	290.00	-7	7,729	-0.09%
2020/05/22	26	296.33	5	293.80	293.00	21	7,749	0.27%
2020/05/21	2	304.25	15	304.27	305.50	-13	7,745	-0.17%
2020/05/20	20	301.85	17	303.24	296.50	3	7,750	0.04%
2020/05/19	26	308.27	17	308.88	309.00	9	7,751	0.12%
2020/05/18	26	305.13	29.1	302.41	295.00	-3.1	7,643	-0.04%
2020/05/15	15	286.03	35	288.77	297.50	-20	7,530	-0.27%
2020/05/14	5	272.80	9	275.89	274.00	-4	7,452	-0.05%
2020/05/13	9	275.11	6	273.92	273.50	3	7,466	0.04%
2020/05/12	15.1	272.56	12	272.50	272.00	3.1	7,523	0.04%
2020/05/11	2	278.25	9	278.28	280.00	-7	7,648	-0.09%
2020/05/08	23	274.93	17	276.38	272.50	6	7,805	0.08%
2020/05/07	7	270.64	6	271.17	271.00	1	7,881	0.01%
2020/05/06	15	270.73	13	270.62	270.50	2	8,012	0.02%
2020/05/05	27	281.06	16	273.50	269.50	11	8,043	0.14%
2020/05/04	22	286.25	18	289.50	288.00	4	7,950	0.05%
2020/04/30	16	286.66	17	288.38	294.00	-1	7,926	-0.01%
2020/04/29	6	272.50	11	274.45	275.00	-5	7,882	-0.06%
2020/04/28	21	262.26	22	260.84	269.00	-1	7,854	-0.01%
2020/04/27	20	250.88	20	253.80	254.50	0	7,848	0.00%
2020/04/24	5	240.50	5	241.00	241.00	0	7,765	0.00%
2020/04/23	7	243.43	12	242.67	238.50	-5	7,893	-0.06%
2020/04/22	13	242.92	12	243.71	243.50	1	7,952	0.01%
2020/04/21	18	236.67	28	241.02	245.00	-10	8,057	-0.12%
2020/04/20	5	237.50	6	240.33	241.00	-1	8,019	-0.01%
2020/04/17	29	238.22	14	237.61	238.00	15	8,136	0.18%
2020/04/16	15	227.10	21	228.29	232.50	-6	8,010	-0.07%
2020/04/15	5	219.00	4	220.13	222.00	1	7,868	0.01%
2020/04/14	10	216.05	28	215.39	216.00	-18	7,833	-0.23%
2020/04/13	11	211.41	31	213.13	209.50	-20	7,788	-0.26%
2020/04/10	42	212.43	1	212.50	212.50	41	7,776	0.53%
2020/04/09	2	214.50	8	218.56	210.00	-6	7,866	-0.08%
2020/04/08	6	216.25	0	0.00	216.00	6	7,885	0.08%
2020/04/07	3	220.83	12	220.42	216.00	-9	7,911	-0.11%
2020/04/06	3	207.83	8	206.44	208.50	-5	7,936	-0.06%
2020/04/01	7	202.64	5	202.90	202.50	2	8,068	0.02%
2020/03/31	5	202.20	38	203.96	197.00	-33	8,023	-0.41%
2020/03/30	11	198.95	3	196.00	200.00	8	7,978	0.10%
2020/03/27	38	197.83	23	200.24	196.50	15	7,952	0.19%
2020/03/26	16	191.28	7	195.14	197.50	9	7,883	0.11%
2020/03/25	7	190.21	14	191.50	192.50	-7	7,787	-0.09%
2020/03/24	3	170.00	9	175.00	176.00	-6	7,729	-0.08%
2020/03/23	11	159.55	10	161.00	160.00	1	7,806	0.01%
2020/03/20	9	161.00	24	161.65	161.50	-15	7,766	-0.19%
2020/03/19	10	153.05	1	151.00	148.50	9	7,690	0.12%
2020/03/18	21	172.86	27	167.35	165.00	-6	7,666	-0.08%
2020/03/17	13	175.31	4	168.00	172.00	9	7,728	0.12%
2020/03/16	10	185.55	16	176.53	173.00	-6	7,638	-0.08%
2020/03/13	45	188.77	46	186.88	189.50	-1	7,729	-0.01%
2020/03/12	30	199.72	12	210.38	196.50	18	7,678	0.23%
2020/03/11	19	224.50	5	217.00	217.00	14	7,746	0.18%
2020/03/10	4	217.50	5	221.30	234.00	-1	7,635	-0.01%
2020/03/09	8	224.63	6	222.83	216.00	2	7,504	0.03%
2020/03/06	15	238.07	10	238.35	240.00	5	7,450	0.07%
2020/03/05	7	238.57	3	240.33	235.00	4	7,490	0.05%
2020/03/04	9	232.56	7	233.57	237.00	2	7,378	0.03%
2020/03/03	3	230.00	18	228.92	229.00	-15	7,224	-0.21%
2020/03/02	11	216.68	8	216.81	216.00	3	7,109	0.04%
2020/02/27	12	223.79	23	227.67	218.00	-11	7,137	-0.15%
2020/02/26	38	227.64	21	229.31	222.50	17	7,108	0.24%
2020/02/25	9	217.50	15	220.23	225.00	-6	7,067	-0.08%
2020/02/24	9	217.11	6	216.00	217.50	3	7,156	0.04%
2020/02/21	10	221.65	3	221.33	220.00	7	7,224	0.10%
2020/02/20	4	221.88	18	222.50	224.00	-14	7,269	-0.19%
2020/02/19	5	215.80	32	213.56	216.50	-27	7,370	-0.37%
2020/02/18	29	212.71	6	213.25	208.00	23	7,523	0.31%
2020/02/17	20	212.90	7	214.29	213.00	13	7,510	0.17%
2020/02/14	6	229.58	3	233.00	226.50	3	7,422	0.04%
2020/02/13	7	230.57	29	231.50	230.50	-22	7,499	-0.29%
2020/02/12	25	223.08	1	221.00	229.00	24	7,608	0.32%
2020/02/11	15	217.57	47	220.22	224.00	-32	7,654	-0.42%
2020/02/10	8	200.19	15	204.10	206.00	-7	7,536	-0.09%
2020/02/07	19	208.47	23	204.65	198.00	-4	7,424	-0.05%
2020/02/06	44	217.44	7	217.86	219.00	37	7,299	0.51%
2020/02/05	7	226.14	9	224.94	220.50	-2	7,258	-0.03%
2020/02/04	8	231.00	2	230.00	231.00	6	7,322	0.08%
2020/02/03	4	217.38	3	223.67	228.50	1	7,304	0.01%
2020/01/31	4	240.13	2	230.50	230.50	2	7,261	0.03%
2020/01/30	8	238.13	11	242.41	236.00	-3	7,308	-0.04%
2020/01/20	2	257.00	0	0.00	253.00	2	7,303	0.03%
2020/01/17	12	261.63	6	258.00	255.00	6	7,296	0.08%
2020/01/16	4	254.63	13	253.92	263.50	-9	7,239	-0.12%
2020/01/15	31	250.48	23	254.41	244.50	8	7,135	0.11%
2020/01/14	1	245.00	1	241.50	244.00	0	7,017	0.00%
2020/01/13	4	238.25	9	238.28	242.50	-5	7,008	-0.07%
2020/01/10	3	226.67	17	230.32	228.00	-14	6,924	-0.20%
2020/01/09	1	222.00	5	222.50	222.00	-4	6,998	-0.06%
2020/01/08	0	0.00	17	219.29	217.00	-17	7,057	-0.24%
2020/01/07	0	0.00	26	224.38	222.00	-26	7,088	-0.37%
2020/01/06	5	230.20	1	232.00	231.00	4	7,164	0.06%
2020/01/03	56	237.18	2	236.50	229.00	54	7,362	0.73%
2020/01/02	0	0.00	4	238.25	241.00	-4	7,315	-0.05%
2019/12/31	2	234.50	0	0.00	234.50	2	7,413	0.03%
2019/12/30	1	232.00	0	0.00	232.00	1	7,685	0.01%
2019/12/27	5	237.40	13	238.85	236.50	-8	7,645	-0.10%
2019/12/25	1	222.50	4	224.00	227.00	-3	7,613	-0.04%
2019/12/24	2	220.50	0	0.00	220.50	2	7,697	0.03%
2019/12/23	2	225.00	1	223.00	223.00	1	7,730	0.01%
2019/12/19	1	231.50	2	232.50	235.50	-1	7,854	-0.01%
2019/12/18	2	234.75	4	238.63	230.00	-2	7,928	-0.03%
2019/12/17	3	235.17	5	233.70	233.50	-2	8,122	-0.02%
2019/12/16	4	237.00	7	234.50	237.50	-3	8,323	-0.04%
2019/12/13	10	238.15	4	235.75	232.50	6	8,380	0.07%
2019/12/12	14	242.21	16	243.50	238.50	-2	8,322	-0.02%
2019/12/11	12	244.75	8	245.63	244.00	4	8,172	0.05%
2019/12/10	19	242.68	10	244.50	245.00	9	8,139	0.11%
2019/12/09	11	238.00	19	236.87	231.50	-8	7,999	-0.10%
2019/12/06	17	232.68	22	232.43	238.50	-5	7,877	-0.06%
2019/12/05	8	214.69	26	211.21	217.00	-18	7,592	-0.24%
2019/12/04	1	208.50	1	210.00	211.50	0	7,566	0.00%
2019/12/03	1	207.50	2	209.75	214.00	-1	7,524	-0.01%
2019/12/02	6	208.33	4	209.63	209.00	2	7,529	0.03%
2019/11/29	2	217.00	1	218.00	219.00	1	7,448	0.01%
2019/11/28	2	223.00	0	0.00	222.00	2	7,443	0.03%
2019/11/27	3	218.33	2	217.50	217.00	1	7,448	0.01%
2019/11/26	5	218.30	12	219.63	220.50	-7	7,509	-0.09%
2019/11/25	2	214.00	3	213.83	214.00	-1	7,467	-0.01%
2019/11/22	12	212.54	6	208.42	206.00	6	7,473	0.08%
2019/11/21	10	212.55	54	208.89	220.00	-44	7,488	-0.59%
2019/11/20	8	217.56	6	220.75	218.00	2	7,464	0.03%
2019/11/19	60	228.03	6	225.33	226.00	54	7,505	0.72%
2019/11/18	6	236.92	4	238.38	237.00	2	7,470	0.03%
2019/11/15	8	227.63	58	233.91	234.50	-50	7,392	-0.68%
2019/11/14	5	210.30	12	210.50	213.50	-7	7,268	-0.10%
2019/11/13	2	214.50	0	0.00	214.50	2	7,263	0.03%
2019/11/12	64	207.70	9	207.44	211.00	55	7,246	0.76%
2019/11/11	10	202.50	26	205.54	203.00	-16	7,191	-0.22%
2019/11/08	23	198.48	15	198.03	204.00	8	7,056	0.11%
2019/11/07	3	186.67	2	186.00	185.50	1	6,915	0.01%
2019/11/06	1	194.00	29	196.50	194.00	-28	6,836	-0.41%
2019/11/05	1	193.00	1	197.00	194.00	0	6,782	0.00%
2019/11/04	29	194.03	2	194.00	194.00	27	6,765	0.40%
2019/11/01	2	195.25	3	192.50	197.00	-1	6,758	-0.01%
2019/10/31	5	189.60	6	191.42	186.50	-1	6,649	-0.02%
2019/10/30	5	190.50	1	190.00	193.00	4	6,609	0.06%
2019/10/29	3	189.33	28	193.23	188.00	-25	6,563	-0.38%
2019/10/28	1	192.50	5	195.20	191.50	-4	6,496	-0.06%
2019/10/25	2	190.00	2	189.25	186.50	0	6,425	0.00%
2019/10/24	7	188.50	54	189.37	189.00	-47	6,417	-0.73%
2019/10/23	30	181.38	3	183.00	183.50	27	6,347	0.43%
2019/10/22	18	182.97	38	180.62	184.50	-20	6,410	-0.31%
2019/10/21	40	180.20	2	179.00	178.50	38	6,356	0.60%
2019/10/18	31	176.79	16	179.41	182.00	15	6,368	0.24%
2019/10/17	16	174.31	20	175.68	175.00	-4	6,337	-0.06%
2019/10/16	2	178.00	7	172.07	172.00	-5	6,208	-0.08%
2019/10/15	5	176.00	3	175.67	175.00	2	6,140	0.03%
2019/10/14	10	178.40	30	176.32	180.00	-20	6,098	-0.33%
2019/10/09	43	174.26	30	178.62	171.50	13	5,985	0.22%
2019/10/08	7	173.00	4	172.13	173.50	3	5,831	0.05%
2019/10/07	16	171.88	13	173.35	170.50	3	5,845	0.05%
2019/10/04	19	169.68	14	166.96	171.00	5	5,794	0.09%
2019/10/03	22	156.45	12	156.63	155.50	10	5,496	0.18%
2019/10/02	4	154.63	2	154.00	155.00	2	5,435	0.04%
2019/10/01	3	152.33	0	0.00	153.00	3	5,377	0.06%
2019/09/27	7	159.14	14	157.68	159.50	-7	5,260	-0.13%
2019/09/26	6	156.08	0	0.00	156.50	6	5,159	0.12%
2019/09/25	1	160.50	10	158.50	158.50	-9	5,119	-0.18%
2019/09/24	18	159.42	4	158.13	158.50	14	5,041	0.28%
2019/09/23	7	161.86	5.2	164.17	164.00	1.8	5,025	0.04%
2019/09/20	34	156.69	13	157.35	164.00	21	4,968	0.42%
2019/09/19	20	145.98	15	150.73	151.00	5	4,763	0.10%
2019/09/18	5	138.10	6	138.00	137.50	-1	4,589	-0.02%
2019/09/17	0	0.00	44	134.69	137.00	-44	4,743	-0.93%
2019/09/16	10	132.50	0	0.00	134.00	10	4,953	0.20%
2019/09/12	15	132.83	3	132.33	132.50	12	5,000	0.24%
2019/09/11	34	132.03	19	132.53	133.50	15	4,971	0.30%
2019/09/10	1	125.00	2	126.75	128.00	-1	4,879	-0.02%
2019/09/09	1	127.50	3	129.83	127.00	-2	4,882	-0.04%
2019/09/06	2	128.75	13	128.04	128.00	-11	5,078	-0.22%
2019/09/05	1	128.00	1	127.50	125.00	0	5,104	0.00%
2019/09/04	9	126.44	9	126.39	126.50	0	5,375	0.00%
2019/09/03	17	131.15	0	0.00	131.50	17	5,317	0.32%
2019/09/02	3	133.83	5	134.90	131.50	-2	5,302	-0.04%
2019/08/30	6	135.83	19	136.74	137.00	-13	5,235	-0.25%
2019/08/29	19	135.16	31	134.48	135.00	-12	5,186	-0.23%
2019/08/28	16	130.09	5	129.30	131.00	11	5,063	0.22%
2019/08/27	10	133.40	5	132.60	132.50	5	5,017	0.10%
2019/08/26	11	129.86	5	130.50	132.00	6	4,956	0.12%
2019/08/23	17	129.91	1	131.00	130.00	16	4,876	0.33%
2019/08/22	4	121.13	13	126.27	128.00	-9	4,881	-0.18%
2019/08/21	3	115.00	5	115.70	118.00	-2	4,868	-0.04%
2019/08/20	8	114.06	2	112.00	111.00	6	4,836	0.12%
2019/08/19	12	110.08	54	108.46	114.50	-42	4,728	-0.89%
2019/08/16	28	105.13	23	104.74	104.50	5	4,642	0.11%
2019/08/15	16	102.16	20	102.93	102.00	-4	4,582	-0.09%
2019/08/14	16	102.97	18	105.36	102.00	-2	4,549	-0.04%
2019/08/13	23	108.00	11	110.32	105.00	12	4,488	0.27%
2019/08/12	15	106.90	49	109.61	110.00	-34	4,406	-0.77%
2019/08/08	9	99.89	2	99.80	100.00	7	4,352	0.16%
2019/08/07	3	99.63	51	98.34	97.20	-48	4,350	-1.10%
2019/08/06	10	98.55	7	99.39	99.80	3	4,359	0.07%
2019/08/05	11	101.09	6	103.83	101.00	5	4,347	0.12%
2019/08/02	16	98.73	18	99.31	101.00	-2	4,301	-0.05%
2019/08/01	26	101.21	25	101.70	101.50	1	4,313	0.02%
2019/07/31	33	100.67	43	101.26	101.00	-10	4,306	-0.23%
2019/07/30	20	101.00	11	100.41	100.00	9	4,324	0.21%
2019/07/29	71	103.34	47	103.67	103.00	24	4,344	0.55%
2019/07/26	7	101.80	36	103.58	104.50	-29	4,403	-0.66%
2019/07/25	26	101.56	36	103.38	102.00	-10	4,366	-0.23%
2019/07/24	74	100.60	62	101.56	102.00	12	4,322	0.28%
2019/07/23	18	97.13	59	95.61	96.90	-41	4,219	-0.97%
2019/07/22	54	95.97	68	96.04	96.20	-14	4,213	-0.33%
2019/07/19	65	92.33	77	93.32	93.00	-12	4,243	-0.28%
2019/07/18	0	0.00	16	90.28	89.60	-16	4,238	-0.38%
2019/07/17	2	89.20	13	89.28	89.30	-11	4,298	-0.26%
2019/07/16	145	87.87	2	88.05	88.00	143	4,387	3.26%	大買/鉅額交易
2019/07/15	6	90.53	6	89.60	90.50	0	4,483	0.00%
2019/07/12	69	91.14	120	90.23	90.00	-51	4,472	-1.14%	大賣/
2019/07/11	15	94.40	10	94.36	94.00	5	4,413	0.11%
2019/07/10	54	97.81	16	99.11	98.20	38	4,316	0.88%
2019/07/09	54	95.10	10	95.88	96.00	44	4,203	1.05%
2019/07/08	3	93.63	0	0.00	94.00	3	4,195	0.07%
2019/07/05	3	93.77	3	93.73	93.70	0	4,276	0.00%
2019/07/04	3	94.50	4	94.93	93.70	-1	4,296	-0.02%
2019/07/03	1	96.00	2	94.85	94.00	-1	4,298	-0.02%
2019/07/02	9	96.26	7	96.21	96.80	2	4,283	0.05%
2019/07/01	16	94.84	14	94.77	95.20	2	4,284	0.05%
2019/06/27	5	95.88	1	96.20	95.90	4	4,245	0.09%
2019/06/24	10	98.25	10	98.00	97.50	0	4,005	0.00%
2019/06/21	3	96.00	10	94.31	96.10	-7	3,742	-0.19%
2019/06/20	0	0.00	5	87.34	90.00	-5	3,481	-0.14%
2019/06/19	5	86.30	0	0.00	86.30	5	3,395	0.15%
2019/06/18	0	0.00	5	87.42	86.00	-5	3,388	-0.15%
2019/06/17	5	86.20	0	0.00	86.20	5	3,379	0.15%
2019/06/14	11	91.42	4	86.80	86.50	7	3,393	0.21%
2019/06/13	0	0.00	1	90.70	90.60	-1	3,287	-0.03%
2019/06/12	1	89.40	1	90.70	91.90	0	3,252	0.00%
2019/06/11	0	0.00	1	86.00	85.00	-1	2,971	-0.03%
2019/06/10	1	84.60	2	85.40	85.40	-1	2,941	-0.03%
2019/06/05	1	83.60	0	0.00	83.40	1	2,933	0.03%
2019/06/04	5	85.06	5	83.94	83.50	0	2,934	0.00%
2019/06/03	0	0.00	3	87.30	86.00	-3	2,935	-0.10%
2019/05/31	4	86.65	0	0.00	86.30	4	2,909	0.14%
2019/05/30	1	86.80	1	87.00	87.30	0	2,866	0.00%
2019/05/27	0	0.00	6	82.30	82.80	-6	2,662	-0.23%
2019/05/24	6	80.60	0	0.00	80.40	6	2,665	0.23%
2019/05/16	0	0.00	1	81.70	80.40	-1	3,008	-0.03%
2019/05/09	0	0.00	1	79.90	77.80	-1	3,051	-0.03%
2019/05/07	1	83.10	0	0.00	82.00	1	3,071	0.03%
2019/05/06	1	81.90	0	0.00	82.30	1	3,108	0.03%
2019/05/03	1	86.30	2	86.95	87.00	-1	3,049	-0.03%
2019/04/26	1	85.40	3	83.27	82.70	-2	3,070	-0.07%
2019/04/25	2	88.50	0	0.00	87.00	2	3,125	0.06%
2019/04/24	0	0.00	1	87.70	86.50	-1	3,106	-0.03%
2019/04/23	0	0.00	7	84.34	86.20	-7	3,052	-0.23%
2019/04/22	4	85.85	3	86.10	83.80	1	3,005	0.03%
2019/04/19	8	82.13	1	80.90	85.50	7	3,006	0.23%
2019/04/12	0	0.00	1	77.00	77.40	-1	2,979	-0.03%
2019/04/08	1	78.90	0	0.00	78.70	1	2,870	0.03%
2019/03/28	1	74.00	1	74.20	74.20	0	2,834	0.00%
2019/03/27	0	0.00	1	75.50	75.50	-1	2,848	-0.04%
2019/03/26	1	75.10	0	0.00	74.80	1	2,855	0.04%
2019/03/19	1	76.10	0	0.00	76.30	1	2,979	0.03%
2019/03/18	10	79.80	0	0.00	78.40	10	2,960	0.34%
2019/03/15	0	0.00	10	82.86	83.80	-10	2,881	-0.35%
2019/03/14	0	0.00	1	84.30	82.40	-1	2,885	-0.03%
2019/03/13	2	84.45	1	84.60	84.00	1	2,922	0.03%
2019/03/11	0	0.00	1	85.00	85.00	-1	2,988	-0.03%
2019/02/27	1	82.80	0	0.00	86.50	1	3,368	0.03%
2019/02/26	0	0.00	1	86.00	84.30	-1	3,334	-0.03%
2019/02/25	0	0.00	5	88.30	88.00	-5	3,282	-0.15%
2019/02/22	7	86.57	0	0.00	86.90	7	3,250	0.22%
2019/02/21	0	0.00	6	85.37	86.20	-6	3,240	-0.19%
2019/02/20	7	84.51	1	84.20	84.40	6	3,152	0.19%
2019/02/18	3	83.27	1	82.80	82.60	2	3,074	0.07%
2019/02/13	0	0.00	2	81.30	80.90	-2	2,950	-0.07%
2019/02/12	0	0.00	1	78.40	79.00	-1	2,870	-0.03%
2019/02/11	0	0.00	1	78.20	78.50	-1	2,873	-0.03%
2019/01/29	1	77.10	1	76.20	76.60	0	2,903	0.00%
2019/01/28	1	78.40	0	0.00	77.90	1	2,962	0.03%
2019/01/25	0	0.00	11	76.74	77.50	-11	2,955	-0.37%
2019/01/24	0	0.00	2	75.60	75.60	-2	2,942	-0.07%
2019/01/23	5	75.82	2	75.40	75.50	3	2,954	0.10%
2019/01/22	1	74.60	3	75.00	74.60	-2	2,944	-0.07%
2019/01/21	12	77.38	3	77.90	77.00	9	2,930	0.31%
2019/01/18	2	75.25	1	76.00	76.00	1	2,878	0.03%
2019/01/17	2	76.65	11	76.47	74.40	-9	2,848	-0.32%
2019/01/16	12	74.48	0	0.00	75.30	12	2,756	0.44%
2019/01/15	0	0.00	1	71.90	72.00	-1	2,678	-0.04%
2019/01/11	1	73.50	0	0.00	73.60	1	2,652	0.04%
2018/12/25	1	71.20	0	0.00	70.20	1	2,518	0.04%
2018/12/20	0	0.00	2	70.70	70.80	-2	2,462	-0.08%
2018/12/14	1	74.80	1	74.60	75.00	0	2,541	0.00%
2018/12/12	0.1	76.10	0	0.00	76.00	0.1	2,538	0.00%
2018/12/10	1	69.60	0	0.00	68.00	1	2,555	0.04%
2018/12/06	1	72.30	1	76.50	72.60	0	2,588	0.00%
2018/12/05	3	78.20	1	78.00	76.70	2	2,593	0.08%
2018/12/03	20	88.85	20	88.48	86.60	0	2,593	0.00%
2018/11/30	1	86.00	1	88.00	84.10	0	2,521	0.00%
2018/11/29	0	0.00	1	79.50	81.00	-1	2,413	-0.04%
2018/11/28	11	79.77	11	77.89	76.40	0	2,325	0.00%
2018/11/27	2	74.90	1	74.20	76.90	1	2,276	0.04%
2018/11/26	10	75.70	10	75.47	75.20	0	2,280	0.00%
2018/11/21	1	78.30	1	78.80	78.00	0	2,310	0.00%
2018/11/16	1	71.70	1	72.20	71.40	0	2,309	0.00%
2018/11/15	1	75.60	2	74.85	75.60	-1	2,246	-0.04%
2018/11/14	2	80.30	0	0.00	79.20	2	2,213	0.09%
2018/11/12	0	0.00	1	80.30	79.60	-1	2,241	-0.04%
2018/11/08	1	81.00	1	83.40	79.20	0	2,314	0.00%
2018/11/07	2	81.10	1	81.60	81.70	1	2,368	0.04%
2018/11/06	10	79.30	10	79.00	76.80	0	2,389	0.00%
2018/11/05	9	79.19	10	80.32	80.50	-1	2,373	-0.04%
2018/11/02	1	78.70	2	79.15	82.00	-1	2,306	-0.04%
2018/11/01	1	75.80	0	0.00	74.60	1	2,272	0.04%
2018/10/29	1	63.30	1	64.60	63.20	0	2,255	0.00%
2018/10/26	1	64.00	1	66.50	64.00	0	2,257	0.00%
2018/10/18	0	0.00	2	73.40	72.60	-2	2,449	-0.08%
2018/10/11	7	69.80	3	69.90	69.80	4	2,603	0.15%
2018/10/09	5	76.00	5	75.20	77.50	0	2,660	0.00%
2018/10/05	1	82.70	2	84.00	79.00	-1	2,636	-0.04%
2018/10/01	1	90.10	1	87.80	89.50	0	2,685	0.00%
2018/09/26	1	92.20	1	90.40	90.00	0	2,812	0.00%
2018/09/25	2	90.40	1	89.70	90.80	1	2,862	0.03%
2018/09/21	10	86.18	10	85.40	92.00	0	2,841	0.00%
2018/09/20	1	90.00	1	91.10	88.80	0	2,752	0.00%
2018/09/18	16	99.23	5	100.00	99.00	11	2,733	0.40%
2018/09/14	0	0.00	11	99.81	101.50	-11	2,733	-0.40%
2018/09/12	4	92.25	3	91.20	92.70	1	2,693	0.04%
2018/09/11	0	0.00	4	91.90	96.90	-4	2,688	-0.15%
2018/09/07	0	0.00	1	108.00	102.00	-1	2,648	-0.04%
2018/09/05	1	113.50	0	0.00	115.00	1	2,625	0.04%
2018/08/31	1	110.50	1	112.00	114.00	0	3,001	0.00%
2018/08/27	1	104.00	1	105.50	107.50	0	3,277	0.00%
2018/08/24	0	0.00	1	101.50	102.50	-1	3,297	-0.03%
2018/08/23	5	108.70	1	106.00	105.00	4	3,323	0.12%
2018/08/20	4	101.00	4	102.25	101.00	0	3,545	0.00%
2018/08/17	3	105.50	6	106.00	104.50	-3	3,605	-0.08%
2018/08/16	6	101.25	6	102.50	103.50	0	3,602	0.00%
2018/08/15	1	105.50	1	107.00	104.50	0	3,578	0.00%
2018/08/14	8	105.00	6	106.33	109.00	2	3,622	0.06%
2018/08/13	8	115.88	8	113.81	111.50	0	3,565	0.00%
2018/08/10	3	121.50	3	123.00	123.50	0	3,559	0.00%
2018/08/09	2	122.25	1	124.50	121.50	1	3,640	0.03%
2018/08/07	3	125.00	4	125.88	124.50	-1	3,726	-0.03%
2018/08/06	1	124.00	1	123.50	123.00	0	3,774	0.00%
2018/08/03	1	124.50	2	126.75	126.00	-1	3,819	-0.03%
2018/08/01	1	125.00	4	122.50	124.00	-3	3,908	-0.08%
2018/07/31	6	125.92	5	123.80	120.50	1	3,928	0.03%
2018/07/30	6	126.92	5	126.10	124.50	1	3,918	0.03%
2018/07/27	2	126.00	2	128.50	131.50	0	3,987	0.00%
2018/07/23	4	136.88	3	135.00	130.50	1	4,648	0.02%
2018/07/18	6	144.00	5	142.50	142.50	1	4,721	0.02%
2018/07/17	2	145.50	4	149.00	141.00	-2	4,745	-0.04%
2018/07/16	1	145.50	1	143.50	145.50	0	4,751	0.00%
2018/07/13	3	143.00	3	143.50	143.00	0	4,801	0.00%
2018/07/12	6	140.00	6	141.42	140.00	0	4,873	0.00%
2018/06/27	1	135.50	0	0.00	135.00	1	5,249	0.02%
2018/06/21	2	139.00	6	143.67	138.50	-4	5,261	-0.08%
2018/06/20	4	142.50	0	0.00	142.50	4	5,318	0.08%
2018/06/19	0	0.00	4	147.50	144.00	-4	5,461	-0.07%
2018/06/15	4	146.50	0	0.00	146.50	4	5,652	0.07%
2018/06/13	0	0.00	3	146.50	144.50	-3	5,717	-0.05%
2018/06/12	5	151.80	1	151.00	145.50	4	5,791	0.07%
2018/06/11	7	156.93	4	158.25	151.00	3	5,695	0.05%
2018/06/07	2	144.25	3	146.83	150.00	-1	5,563	-0.02%
2018/06/06	4.1	145.43	2	145.00	144.50	2.1	5,687	0.04%
2018/06/05	3	142.17	3	144.17	142.50	0	5,704	0.00%
2018/06/04	1	138.50	1	139.00	137.50	0	5,695	0.00%
2018/06/01	1	134.00	1	134.50	136.00	0	5,918	0.00%
2018/05/31	0	0.00	1	137.00	133.00	-1	6,186	-0.02%
2018/05/29	5	141.00	5	148.50	141.00	0	6,475	0.00%
2018/05/25	1	141.00	11	138.55	139.00	-10	6,315	-0.16%
2018/05/24	2	137.50	0	0.00	137.00	2	6,304	0.03%
2018/05/22	2	137.50	2	138.00	135.00	0	6,538	0.00%
2018/05/18	2	133.00	2	130.50	131.50	0	6,538	0.00%
2018/05/17	1	135.50	0	0.00	135.50	1	6,552	0.02%
2018/05/16	2	132.00	0	0.00	132.00	2	6,530	0.03%
2018/05/15	2	132.00	0	0.00	131.00	2	6,567	0.03%
2018/05/14	7	131.57	0	0.00	135.00	7	6,578	0.11%
2018/05/11	0	0.00	2	135.00	130.00	-2	6,581	-0.03%
2018/05/10	6	136.67	7	136.79	134.00	-1	6,595	-0.02%
2018/05/09	3	135.00	3	135.00	135.00	0	6,545	0.00%
2018/05/08	3	133.00	0	0.00	133.00	3	6,603	0.05%
2018/05/07	0	0.00	3	134.17	131.50	-3	6,661	-0.05%
2018/05/04	3	132.00	0	0.00	132.00	3	6,805	0.04%
2018/05/03	1	141.00	6	146.50	130.50	-5	6,959	-0.07%
2018/05/02	0	0.00	12	143.88	144.50	-12	6,846	-0.18%
2018/04/30	8	137.50	8	134.25	137.00	0	6,749	0.00%
2018/04/27	2	131.00	4	133.75	136.50	-2	6,709	-0.03%
2018/04/26	2	124.25	1	125.50	124.50	1	6,690	0.01%
2018/04/25	12	117.38	8	115.88	122.50	4	6,835	0.06%
2018/04/24	4	122.25	2	119.50	123.00	2	6,950	0.03%
2018/04/23	2	128.50	2	131.00	127.50	0	6,918	0.00%
2018/04/20	9	128.67	7	130.21	130.00	2	6,935	0.03%
2018/04/19	4	126.00	1	127.50	127.50	3	6,905	0.04%
2018/04/18	12	123.58	12.4	125.12	125.50	-0.4	6,852	-0.01%
2018/04/13	0	0.00	0.1	134.00	134.00	-0.1	6,755	0.00%
2018/04/12	13	126.08	14	126.50	129.00	-1	6,671	-0.01%
2018/04/11	0.3	121.50	1	121.00	120.50	-0.7	6,644	-0.01%
2018/04/10	2	114.00	9	118.00	119.50	-7	6,693	-0.10%
2018/04/09	9	117.50	3	116.17	115.00	6	6,677	0.09%
2018/04/03	6	118.00	1	118.00	119.50	5	6,674	0.07%
2018/04/02	2	121.50	3	120.67	122.00	-1	6,650	-0.02%
2018/03/31	5	119.30	3	118.50	119.00	2	6,631	0.03%
2018/03/30	6	123.17	5	122.10	119.50	1	6,641	0.02%
2018/03/29	1	135.00	0	0.00	131.00	1	6,635	0.02%
2018/03/28	2	136.75	2	135.50	132.00	0	6,666	0.00%
2018/03/27	4	137.50	4	137.38	135.00	0	6,877	0.00%
2018/03/26	2.1	135.05	1	136.00	132.50	1.1	6,979	0.02%
2018/03/23	11	131.09	13	129.23	130.00	-2	6,902	-0.03%
2018/03/22	22	147.07	16	136.69	134.50	6	6,847	0.09%
2018/03/21	1	141.50	46.1	141.63	147.50	-45.1	6,684	-0.67%
2018/03/20	0.1	134.50	2	137.50	134.50	-1.9	6,505	-0.03%
2018/03/19	2	135.50	0	0.00	135.50	2	6,536	0.03%
2018/03/16	33	140.09	5	138.30	133.50	28	6,556	0.43%
2018/03/15	2	135.00	0	0.00	135.00	2	6,571	0.03%
2018/03/14	0	0.00	2	134.00	133.50	-2	6,674	-0.03%
2018/03/13	4	131.00	4	131.50	130.00	0	6,572	0.00%
2018/03/12	6	131.67	15	138.97	130.50	-9	6,536	-0.14%
2018/03/09	1	131.00	8	128.88	128.50	-7	6,352	-0.11%
2018/03/08	5	132.90	4	133.63	130.00	1	6,296	0.02%
2018/03/07	15	136.60	7	139.29	133.00	8	6,167	0.13%
2018/03/06	10	130.65	10	131.15	136.50	0	5,904	0.00%
2018/03/05	8.1	128.95	14	124.93	124.50	-5.9	5,631	-0.10%
2018/03/02	3	119.67	3	120.50	119.00	0	5,377	0.00%
2018/03/01	2	117.00	2	117.50	121.00	0	5,357	0.00%
2018/02/26	6	119.83	0	0.00	118.00	6	5,297	0.11%
2018/02/23	7	119.79	5	124.00	115.50	2	5,265	0.04%
2018/02/22	13	114.92	13	116.54	118.00	0	5,175	0.00%
2018/02/21	2	108.00	4	109.50	111.00	-2	5,049	-0.04%
2018/02/12	2	97.40	2	99.00	101.00	0	5,037	0.00%
2018/02/09	3	95.00	4	96.13	98.50	-1	5,030	-0.02%
2018/02/08	34	98.44	36	98.10	99.50	-2	5,014	-0.04%
2018/02/07	2	103.50	0	0.00	96.90	2	5,023	0.04%
2018/02/02	3	116.67	3.2	116.69	117.50	-0.2	5,123	0.00%
2018/02/01	2	116.00	3	119.50	115.00	-1	5,125	-0.02%
2018/01/31	2	118.00	2	120.25	118.00	0	5,121	0.00%
2018/01/30	8	126.44	9	127.06	122.50	-1	5,057	-0.02%
2018/01/29	7	123.14	7	123.79	129.00	0	5,011	0.00%
2018/01/26	7	121.79	5	122.00	120.50	2	4,916	0.04%
2018/01/25	1	119.00	6	119.00	119.00	-5	4,766	-0.10%
2018/01/24	6.1	110.64	4	110.13	108.50	2.1	4,788	0.04%
2018/01/23	4	113.75	0	0.00	107.50	4	4,797	0.08%
2018/01/22	58	106.47	111	109.14	112.00	-53	4,779	-1.11%	大賣/
2018/01/19	67.1	106.26	68	106.55	105.00	-0.9	4,851	-0.02%
2018/01/18	53	101.98	50	101.13	102.00	3	4,789	0.06%
2018/01/17	13	96.58	10	97.20	95.90	3	4,926	0.06%
2018/01/16	10	98.55	15	99.70	98.00	-5	5,071	-0.10%
2018/01/15	12	96.43	15	96.31	95.40	-3	5,141	-0.06%
2018/01/12	6	92.60	6	92.50	91.80	0	5,338	0.00%
2018/01/11	1	92.00	1	92.90	91.30	0	5,520	0.00%
2018/01/10	12	93.42	8	92.38	91.90	4	5,663	0.07%
2018/01/09	14	95.56	12	94.27	95.80	2	5,897	0.03%
2018/01/08	29	100.66	8	100.94	97.60	21	6,001	0.35%
2018/01/05	31	99.81	36	100.07	99.20	-5	6,326	-0.08%
2018/01/04	17	96.97	25	98.48	100.50	-8	6,377	-0.13%
2018/01/03	36	92.25	4	92.00	91.50	32	6,492	0.49%
2018/01/02	13	89.70	32	90.96	90.60	-19	6,673	-0.28%