世芯-KY (3661)-統一-新竹券商分點個股進出

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
2355
漲跌
▲55
漲幅
+2.39%
成交量
1,250張
產業
上市半導體類股▲2.66%
918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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	0	0.00	1	2360.00	2300.00	-1	2,399	-0.04%
2024/11/20	0.7	2330.00	0	0.00	2330.00	0.7	2,417	0.03%
2024/11/19	0	0.00	1.5	2325.75	2355.00	-1.5	2,413	-0.06%
2024/11/18	1.2	2255.92	0.6	2279.35	2270.00	0.7	2,401	0.03%
2024/11/15	0.5	2304.81	1	2309.98	2305.00	-0.5	2,396	-0.02%
2024/11/14	2	2295.03	1.1	2295.61	2305.00	0.9	2,427	0.04%
2024/11/13	2	2307.34	1	2370.00	2290.00	1	2,413	0.04%
2024/11/12	4.1	2368.02	2.1	2327.24	2315.00	2	2,414	0.08%
2024/11/11	0.1	2379.08	4	2420.00	2435.00	-3.9	2,412	-0.16%
2024/11/08	0	2430.00	15.1	2448.26	2420.00	-15.1	2,379	-0.63%
2024/11/07	1.2	2410.20	2.1	2459.13	2410.00	-0.9	2,375	-0.04%
2024/11/06	0.4	2272.60	10.2	2324.22	2410.00	-9.8	2,339	-0.42%
2024/11/05	0.5	2170.03	0	2190.00	2195.00	0.5	2,284	0.02%
2024/11/04	0.1	2143.57	38.1	2186.70	2180.00	-37.9	2,345	-1.62%
2024/11/01	4.1	1992.74	5	2025.99	2030.00	-0.9	2,271	-0.04%
2024/10/30	0.1	2020.00	51.4	2016.95	2040.00	-51.3	2,266	-2.26%
2024/10/29	2	1882.49	1	1900.00	1900.00	1	2,227	0.04%
2024/10/28	1.1	1914.16	30	1948.33	1895.00	-28.9	2,227	-1.30%
2024/10/25	62.1	1904.91	1	1895.00	1880.00	61.1	2,210	2.76%
2024/10/24	2	1990.09	0	0.00	1980.00	2	2,220	0.09%
2024/10/23	21	2024.76	0	0.00	2020.00	21	2,232	0.94%
2024/10/22	10.1	1984.98	32	2032.34	2045.00	-22	2,256	-0.97%
2024/10/21	1	1970.00	49	1964.39	1980.00	-48	2,249	-2.13%
2024/10/18	11.1	1900.90	0.1	1905.00	1880.00	11	2,240	0.49%
2024/10/17	26	1924.42	0	0.00	1910.00	26	2,247	1.16%
2024/10/16	1	1915.14	4	1957.75	1955.00	-3	2,242	-0.14%
2024/10/15	0	1944.52	1	1940.00	1940.00	-1	2,256	-0.04%
2024/10/14	32	1924.53	1.3	1951.50	1920.00	30.7	2,258	1.36%
2024/10/11	3.2	1883.43	0	0.00	1915.00	3.2	2,269	0.14%
2024/10/09	3.1	1887.22	0.4	1925.00	1855.00	2.7	2,302	0.12%
2024/10/08	0.5	1829.45	0	1845.00	1855.00	0.5	2,327	0.02%
2024/10/07	1.3	1861.88	1.1	1829.09	1865.00	0.2	2,345	0.01%
2024/10/04	4.4	1923.17	1.6	1910.06	1885.00	2.8	2,329	0.12%
2024/10/01	0.1	1942.09	0	1965.00	1925.00	0.1	2,341	0.00%
2024/09/30	0.1	2020.08	0.1	1995.00	1975.00	0	2,354	0.00%
2024/09/27	12.1	2040.02	41	2046.96	2020.00	-29	2,354	-1.23%
2024/09/26	66.6	2026.39	0	0.00	2000.00	66.6	2,331	2.86%
2024/09/25	26	2174.27	11.2	2216.49	2160.00	14.8	2,233	0.66%
2024/09/24	11.2	2187.00	0	2180.00	2185.00	11.2	2,203	0.51%
2024/09/23	0.1	2324.33	0	0.00	2300.00	0.1	2,236	0.00%
2024/09/20	0	2330.48	0	0.00	2325.00	0	2,264	0.00%
2024/09/19	0.1	2300.00	0	2335.00	2365.00	0.1	2,275	0.00%
2024/09/18	2.1	2345.28	2	2275.04	2260.00	0.1	2,273	0.01%
2024/09/16	0	2400.71	0	0.00	2400.00	0	2,292	0.00%
2024/09/13	0	2395.00	0	0.00	2370.00	0	2,323	0.00%
2024/09/12	0	2398.33	1	2395.00	2435.00	-1	2,347	-0.04%
2024/09/11	0	2292.08	0	0.00	2285.00	0	2,383	0.00%
2024/09/10	1	2384.81	1	2310.00	2315.00	0	2,403	0.00%
2024/09/09	1	2340.42	0	2385.00	2325.00	1	2,426	0.04%
2024/09/06	2	2395.00	12	2416.25	2430.00	-10	2,474	-0.40%
2024/09/05	10.1	2379.99	0.1	2340.00	2340.00	10	2,500	0.40%
2024/09/04	2.1	2378.54	2	2430.00	2395.00	0.1	2,532	0.00%
2024/09/03	0	2596.67	0	0.00	2565.00	0	2,511	0.00%
2024/09/02	0	2630.00	0	0.00	2620.00	0	2,521	0.00%
2024/08/30	5	2670.00	0	2675.00	2650.00	5	2,540	0.20%
2024/08/29	0	0.00	11	2687.27	2710.00	-11	2,560	-0.43%
2024/08/28	7	2669.28	7	2712.80	2645.00	0	2,561	0.00%
2024/08/27	0	2520.00	16	2600.14	2670.00	-16	2,600	-0.62%
2024/08/26	30.1	2568.36	5	2595.00	2510.00	25.1	2,588	0.97%
2024/08/23	1	2590.10	1	2640.00	2655.00	0	2,567	0.00%
2024/08/22	1	2560.00	1.2	2580.91	2630.00	-0.2	2,565	-0.01%
2024/08/21	0	2465.00	0.1	2466.67	2475.00	-0.1	2,563	0.00%
2024/08/20	0	0.00	1.1	2511.85	2500.00	-1.1	2,586	-0.04%
2024/08/19	0.1	2500.21	0	0.00	2475.00	0.1	2,583	0.00%
2024/08/16	31	2373.07	31	2427.42	2475.00	0	2,575	0.00%
2024/08/15	1	2409.94	1	2390.00	2375.00	0	2,545	0.00%
2024/08/14	2.1	2397.99	0	2425.56	2395.00	2.1	2,553	0.08%
2024/08/13	0	2345.00	1	2275.82	2385.00	-1	2,539	-0.04%
2024/08/12	0.1	2282.20	0	2267.82	2255.00	0	2,553	0.00%
2024/08/09	0	2256.54	3	2289.91	2240.00	-3	2,618	-0.11%
2024/08/08	0	2197.76	0	0.00	2190.00	0	2,625	0.00%
2024/08/07	0	0.00	28	2109.82	2175.00	-28	2,616	-1.07%
2024/08/06	34.1	2007.06	16.1	1967.18	1980.00	18	2,624	0.68%
2024/08/05	5	2105.00	0.2	2105.00	2105.00	4.9	2,633	0.19%
2024/08/02	3.3	2446.55	0.1	2335.00	2335.00	3.2	2,644	0.12%
2024/08/01	1.1	2634.97	0	2600.00	2590.00	1.1	2,661	0.04%
2024/07/31	1	2550.68	2.1	2619.03	2620.00	-1.1	2,719	-0.04%
2024/07/30	0.2	2540.68	0	2600.00	2600.00	0.2	2,736	0.01%
2024/07/29	1.1	2535.67	0	2505.00	2500.00	1.1	2,743	0.04%
2024/07/26	26.2	2697.28	13.3	2698.69	2690.00	12.9	2,699	0.48%
2024/07/23	25	2851.00	45.1	2869.76	2825.00	-20.1	2,728	-0.74%
2024/07/22	13.1	2714.14	13.3	2759.81	2765.00	-0.2	2,724	-0.01%
2024/07/19	26.1	2789.25	0	0.00	2715.00	26.1	2,731	0.96%
2024/07/18	2.1	2829.95	2.1	2829.34	2820.00	0	2,748	0.00%
2024/07/17	0.3	2863.75	2	2870.00	2870.00	-1.7	2,749	-0.06%
2024/07/16	0	2917.78	1.1	2929.45	2920.00	-1.1	2,776	-0.04%
2024/07/15	1.1	2872.29	1	2865.49	2940.00	0.1	2,785	0.00%
2024/07/12	27.1	2849.82	53.2	2871.91	2865.00	-26.2	2,814	-0.93%
2024/07/11	26.1	2826.17	96.1	2860.97	2890.00	-70.1	2,815	-2.49%
2024/07/10	6.2	2753.78	37	2760.68	2785.00	-30.8	2,832	-1.09%
2024/07/09	1	2525.56	116.2	2598.37	2695.00	-115.2	2,803	-4.11%	大賣/鉅額交易
2024/07/08	55	2466.08	31	2473.87	2490.00	24	2,812	0.85%
2024/07/05	54	2540.09	1	2525.11	2525.00	53	2,817	1.88%
2024/07/04	1	2496.57	56	2542.32	2615.00	-55	2,817	-1.95%
2024/07/03	36	2462.50	55	2491.36	2470.00	-19	2,832	-0.67%
2024/07/02	28.1	2465.54	15	2493.33	2455.00	13.1	2,846	0.46%
2024/07/01	0.1	2474.90	1	2495.00	2495.00	-0.9	2,837	-0.03%
2024/06/28	11.1	2454.58	30	2469.17	2455.00	-18.9	2,846	-0.67%
2024/06/27	78.1	2441.93	21	2440.00	2450.00	57.1	2,843	2.01%
2024/06/26	38.1	2556.65	11	2605.46	2525.00	27.1	2,814	0.96%
2024/06/25	35	2562.14	30	2576.66	2575.00	5	2,802	0.18%
2024/06/24	20	2608.83	0	2637.00	2600.00	20	2,826	0.71%
2024/06/21	58.1	2696.91	1	2680.07	2680.00	57.1	2,831	2.02%
2024/06/20	67.1	2797.19	59.1	2846.87	2775.00	8.1	2,813	0.29%
2024/06/19	27	2738.53	52	2782.69	2790.00	-25	2,808	-0.89%
2024/06/18	39	2738.59	39.1	2758.80	2735.00	-0.1	2,820	0.00%
2024/06/17	8	2723.13	31	2738.55	2745.00	-23	2,835	-0.81%
2024/06/14	16.1	2673.97	1	2660.00	2660.00	15.1	2,878	0.53%
2024/06/13	97.1	2705.19	30.1	2809.17	2670.00	66.9	2,858	2.34%
2024/06/12	32	2757.81	52	2770.19	2740.00	-20	2,868	-0.70%
2024/06/11	94.4	2744.93	13	2722.31	2675.00	81.4	2,880	2.83%
2024/06/07	5.1	2900.00	17	2913.24	2920.00	-12	2,869	-0.42%
2024/06/06	32.2	2898.10	21	2908.10	2895.00	11.2	2,904	0.38%
2024/06/05	28.1	2841.92	42	2878.10	2920.00	-13.9	2,906	-0.48%
2024/06/04	27.1	2911.76	37	2935.95	2880.00	-9.9	2,905	-0.34%
2024/06/03	29.1	2885.77	12	2917.50	2885.00	17.1	2,896	0.59%
2024/05/31	48.2	2962.23	47.3	3011.97	2870.00	0.9	2,893	0.03%
2024/05/30	7.1	2889.49	33	2918.79	2915.00	-26	2,831	-0.92%
2024/05/29	36	2897.64	14	2927.79	2880.00	22	2,839	0.77%
2024/05/28	20	2957.50	22.1	2972.69	2935.00	-2.1	2,837	-0.07%
2024/05/27	26	2904.44	48.1	2923.69	2905.00	-22.1	2,838	-0.78%
2024/05/24	28	2811.77	54.3	2825.50	2820.00	-26.2	2,822	-0.93%
2024/05/23	12.1	2716.34	5.2	2723.91	2720.00	6.9	2,800	0.25%
2024/05/22	22	2751.37	10	2757.50	2750.00	12	2,807	0.43%
2024/05/21	12.1	2789.11	0	2800.00	2750.00	12.1	2,823	0.43%
2024/05/20	2.3	2854.41	11.1	2854.00	2845.00	-8.8	2,829	-0.31%
2024/05/17	12.1	2764.14	13	2790.77	2800.00	-0.9	2,816	-0.03%
2024/05/16	12	2872.29	11.2	2926.00	2805.00	0.9	2,806	0.03%
2024/05/15	16.3	2875.02	22.3	2909.32	2855.00	-6	2,780	-0.21%
2024/05/14	1	2630.43	23.1	2661.47	2710.00	-22.1	2,723	-0.81%
2024/05/13	0	2530.00	0	2535.00	2520.00	0	2,703	0.00%
2024/05/10	21.2	2566.36	1.1	2570.19	2550.00	20.1	2,685	0.75%
2024/05/09	4.4	2629.72	2	2545.99	2625.00	2.3	2,666	0.09%
2024/05/08	11	2772.29	11	2790.46	2770.00	0	2,582	0.00%
2024/05/07	33.1	2770.18	12	2803.82	2760.00	21	2,588	0.81%
2024/05/06	105.2	2885.86	0	2855.00	2835.00	105.2	2,552	4.12%	大買/鉅額交易
2024/05/03	13	3200.00	15.1	3209.77	3145.00	-2.1	2,506	-0.08%
2024/05/02	11	3130.52	1	3155.00	3150.00	10	2,478	0.40%
2024/04/30	1	3110.00	1	3130.00	3120.00	0	2,452	0.00%
2024/04/29	2	3187.10	0	3213.24	3125.00	2	2,451	0.08%
2024/04/26	0	3020.71	40.1	2986.96	3110.00	-40.1	2,411	-1.66%
2024/04/25	35	2863.57	9	2890.00	2830.00	26	2,409	1.08%
2024/04/24	11	2937.73	11.2	2974.37	2975.00	-0.2	2,394	-0.01%
2024/04/23	3	2820.00	1	2860.00	2860.00	2	2,391	0.08%
2024/04/22	1.1	2877.38	1.1	2810.00	2765.00	0	2,381	0.00%
2024/04/19	8.3	2914.21	16	2989.06	2860.00	-7.7	2,356	-0.33%
2024/04/18	5	3020.08	16.6	3011.93	3035.00	-11.6	2,318	-0.50%
2024/04/17	5	2835.24	10.1	2895.19	2900.00	-5	2,304	-0.22%
2024/04/16	6.1	2826.38	16	2903.98	2830.00	-10	2,283	-0.44%
2024/04/15	12.2	2802.70	3	2793.29	2755.00	9.2	2,233	0.41%
2024/04/12	40.3	2919.26	20	2956.52	2900.00	20.2	2,215	0.91%
2024/04/11	17	3009.38	6	3089.15	3015.00	11	2,175	0.51%
2024/04/10	7.1	3056.32	2	3167.36	3020.00	5.1	2,163	0.23%
2024/04/09	3.3	3139.45	1	3080.00	3020.00	2.3	2,155	0.10%
2024/04/08	1.1	3270.00	1	3150.00	3150.00	0.1	2,145	0.00%
2024/04/03	2	3385.03	1	3400.00	3385.00	1	2,125	0.05%
2024/04/02	0	3383.40	0	0.00	3400.00	0	2,134	0.00%
2024/04/01	0	3380.00	2	3339.61	3420.00	-2	2,132	-0.10%
2024/03/29	0	3330.00	1.1	3340.87	3340.00	-1.1	2,121	-0.05%
2024/03/28	2.1	3182.79	2	3219.99	3165.00	0.1	2,086	0.00%
2024/03/27	2	3178.23	3	3145.08	3150.00	-1	2,073	-0.05%
2024/03/26	4	3426.50	1	3340.37	3340.00	3	2,030	0.15%
2024/03/25	1.1	3524.60	2	3567.50	3460.00	-0.9	2,019	-0.05%
2024/03/22	1	3435.15	1	3450.22	3450.00	0	2,007	0.00%
2024/03/21	4	3382.72	2	3435.01	3395.00	2	1,988	0.10%
2024/03/20	1	3459.70	1	3375.10	3375.00	0	1,967	0.00%
2024/03/19	5	3533.03	2.1	3519.32	3305.00	3	1,940	0.15%
2024/03/18	0	0.00	2.1	3652.04	3665.00	-2.1	1,893	-0.11%
2024/03/15	3	3627.04	3.1	3687.71	3605.00	0	1,900	0.00%
2024/03/14	1.1	3516.92	2	3675.28	3750.00	-0.9	1,871	-0.05%
2024/03/13	1.1	3491.13	1	3410.30	3410.00	0.1	1,850	0.01%
2024/03/12	2	3654.82	1	3585.00	3585.00	1	1,838	0.06%
2024/03/11	1.1	3855.00	0	0.00	3750.00	1.1	1,831	0.06%
2024/03/08	6	3883.31	0	0.00	3825.00	6	1,844	0.33%
2024/03/07	7	4039.90	0	0.00	3910.00	7	1,833	0.38%
2024/03/06	0.1	4121.04	0	0.00	4085.00	0.1	1,833	0.00%
2024/03/05	0	4220.00	0	0.00	4200.00	0	1,955	0.00%
2024/03/04	0	4325.00	5	4470.00	4200.00	-5	1,972	-0.25%
2024/03/01	0	4237.45	0	4261.15	4340.00	0	1,981	0.00%
2024/02/29	0	4090.00	0	4121.11	4140.00	0	1,986	0.00%
2024/02/27	0	3952.00	0	3837.50	3960.00	0	1,975	0.00%
2024/02/23	1	3950.47	0	0.00	3900.00	1	1,989	0.05%
2024/02/22	0	4027.92	2	4184.38	4015.00	-2	1,985	-0.10%
2024/02/21	3	3996.81	0	3970.00	3990.00	3	1,969	0.15%
2024/02/20	1	4140.34	0	0.00	4150.00	1	1,964	0.05%
2024/02/19	2	4087.47	0	0.00	4080.00	2	1,973	0.10%
2024/02/16	0	4210.00	0	4345.00	4185.00	0	2,007	0.00%
2024/02/15	0	4367.00	0	4280.00	4430.00	0	2,012	0.00%
2024/02/05	1	4084.64	0	4051.25	4105.00	1	2,019	0.05%
2024/02/02	0	3930.00	0	3990.00	3985.00	0	2,048	0.00%
2024/02/01	0	3961.67	0.2	3970.07	3960.00	-0.1	2,080	-0.01%
2024/01/31	0	3890.00	0	3893.00	3900.00	0	2,090	0.00%
2024/01/30	3	3854.98	1	3889.56	3835.00	2	2,101	0.09%
2024/01/29	0.1	3863.31	0	0.00	3800.00	0.1	2,113	0.00%
2024/01/26	0	3764.17	0.1	3817.79	3895.00	0	2,155	0.00%
2024/01/25	0	3723.33	0	0.00	3720.00	0	2,177	0.00%
2024/01/23	0	3814.23	0	0.00	3750.00	0	2,225	0.00%
2024/01/22	0	3815.00	0	3819.25	3815.00	0	2,257	0.00%
2024/01/19	0	3685.00	0	3785.00	3735.00	0	2,271	0.00%
2024/01/18	0	3661.43	0	0.00	3690.00	0	2,256	0.00%
2024/01/17	0	3650.00	0	0.00	3565.00	0	2,269	0.00%
2024/01/16	0	3700.00	0	0.00	3670.00	0	2,259	0.00%
2024/01/15	0	3717.50	2	3715.00	3700.00	-2	2,259	-0.09%
2024/01/12	0	3770.00	2	3765.00	3735.00	-2	2,266	-0.09%
2024/01/11	0.2	3827.93	2	3799.92	3830.00	-1.8	2,294	-0.08%
2024/01/10	0	3605.39	0	3617.50	3650.00	0	2,316	0.00%
2024/01/09	0	3566.25	0.1	3566.33	3590.00	-0.1	2,332	0.00%
2024/01/08	0	0.00	0	3452.22	3455.00	0	2,320	0.00%
2024/01/05	0	3380.00	0	3400.00	3390.00	0	2,328	0.00%
2024/01/03	2	3434.91	0	0.00	3445.00	2	2,373	0.08%
2024/01/02	1	3434.85	0	3386.71	3445.00	1	2,369	0.04%
2023/12/29	0	3268.33	0	0.00	3275.00	0	2,336	0.00%
2023/12/28	0	3270.00	0	3288.33	3260.00	0	2,330	0.00%
2023/12/27	0	3388.18	1	3320.00	3305.00	-1	2,328	-0.04%
2023/12/26	0	3432.31	0	3433.33	3420.00	0	2,326	0.00%
2023/12/25	0	3395.00	0	3403.33	3375.00	0	2,342	0.00%
2023/12/22	0	3377.22	0	3400.00	3370.00	0	2,370	0.00%
2023/12/21	0	3363.57	0	0.00	3340.00	0	2,380	0.00%
2023/12/20	0	3353.33	0	0.00	3365.00	0	2,400	0.00%
2023/12/18	0	3447.50	0	0.00	3360.00	0	2,438	0.00%
2023/12/15	0	3550.00	0	3560.00	3440.00	0	2,448	0.00%
2023/12/14	0	3526.96	0	3496.67	3495.00	0	2,442	0.00%
2023/12/13	4	3570.01	0	3558.89	3650.00	4	2,416	0.17%
2023/12/12	0	3508.75	0	3511.50	3520.00	0	2,423	0.00%
2023/12/11	0	3460.00	0	3458.16	3510.00	0	2,427	0.00%
2023/12/08	0	3399.25	3	3335.21	3335.00	-3	2,445	-0.12%
2023/12/07	0	3300.00	0	0.00	3370.00	0	2,434	0.00%
2023/12/06	0	3328.64	0	3322.50	3290.00	0	2,420	0.00%
2023/12/05	0	3212.50	2	3189.83	3240.00	-2	2,381	-0.08%
2023/12/01	0	3080.00	0	3115.00	3080.00	0	2,332	0.00%
2023/11/30	0	3140.00	18.1	3113.79	3110.00	-18.1	2,308	-0.78%
2023/11/29	11	3061.38	0	0.00	3050.00	11	2,175	0.51%
2023/11/28	1	3095.02	1.1	3148.59	3130.00	-0.1	2,161	0.00%
2023/11/27	1	2954.11	0	2981.25	2950.00	1	2,148	0.05%
2023/11/24	6	3055.03	0	0.00	3050.00	6	2,155	0.28%
2023/11/22	3	3173.18	0	0.00	3170.00	3	2,163	0.14%
2023/11/21	0	3181.67	0	0.00	3135.00	0	2,165	0.00%
2023/11/20	0	3224.76	0	0.00	3185.00	0	2,185	0.00%
2023/11/17	0	3203.33	0.1	3207.89	3230.00	0	2,231	0.00%
2023/11/16	0	3101.43	0	3120.00	3090.00	0	2,262	0.00%
2023/11/15	0	3236.67	1	3304.50	3105.00	-1	2,250	-0.05%
2023/11/14	0	3337.50	0	3365.00	3285.00	0	2,245	0.00%
2023/11/13	0	3308.33	0	3266.00	3235.00	0	2,266	0.00%
2023/11/10	3	3190.00	0	3268.75	3200.00	3	2,265	0.13%
2023/11/09	0	3053.75	3	3224.61	3240.00	-3	2,261	-0.13%
2023/11/08	0	2993.75	1	3029.10	3045.00	-1	2,233	-0.05%
2023/11/07	0	2960.00	0	2970.28	3000.00	0	2,271	0.00%
2023/11/06	0	2932.50	0	2928.13	2955.00	0	2,288	0.00%
2023/11/03	0.1	2811.27	0	2808.33	2855.00	0.1	2,290	0.00%
2023/11/02	3	2765.00	0.1	2792.23	2820.00	2.9	2,282	0.13%
2023/11/01	0	2635.00	0	0.00	2680.00	0	2,266	0.00%
2023/10/31	0.1	2659.75	0.1	2757.86	2625.00	0	2,275	0.00%
2023/10/30	0.1	2612.43	0	0.00	2755.00	0.1	2,292	0.00%
2023/10/27	0	0.00	0	2585.00	2610.00	0	2,297	0.00%
2023/10/26	0	2543.75	0	0.00	2465.00	0	2,328	0.00%
2023/10/25	0	2642.50	0.2	2653.16	2620.00	-0.2	2,324	-0.01%
2023/10/24	0	2557.50	0	0.00	2570.00	0	2,313	0.00%
2023/10/23	0.1	2530.00	0	0.00	2500.00	0.1	2,324	0.00%
2023/10/20	0	2537.50	0	0.00	2575.00	0	2,352	0.00%
2023/10/19	0	2537.50	0	0.00	2600.00	0	2,365	0.00%
2023/10/18	0.1	2532.00	0	0.00	2440.00	0.1	2,368	0.00%
2023/10/17	0.1	2660.00	0.1	2793.57	2630.00	0	2,343	0.00%
2023/10/16	0	2745.34	0	0.00	2745.00	0	2,388	0.00%
2023/10/13	0	2771.67	0	0.00	2770.00	0	2,416	0.00%
2023/10/12	0	2827.22	0	2865.00	2800.00	0	2,416	0.00%
2023/10/11	0	2856.67	0.1	2810.39	2770.00	0	2,412	0.00%
2023/10/06	0	2695.00	0	2753.64	2775.00	0	2,444	0.00%
2023/10/05	0	2735.00	0	0.00	2710.00	0	2,445	0.00%
2023/10/04	0	2700.00	0	0.00	2690.00	0	2,475	0.00%
2023/10/03	0	2735.00	0	0.00	2695.00	0	2,491	0.00%
2023/10/02	0	2777.50	0	2817.50	2730.00	0	2,525	0.00%
2023/09/28	1	2685.12	0.1	2696.04	2690.00	1	2,544	0.04%
2023/09/27	0	2633.33	0	2635.00	2635.00	0	2,613	0.00%
2023/09/26	0	2619.56	0	2630.00	2600.00	0	2,618	0.00%
2023/09/25	0	2582.22	0	2548.33	2625.00	0	2,633	0.00%
2023/09/22	0	2371.79	0.1	2490.00	2500.00	-0.1	2,628	0.00%
2023/09/21	0	2394.02	0	0.00	2360.00	0	2,625	0.00%
2023/09/20	2.1	2545.67	0	0.00	2450.00	2.1	2,629	0.08%
2023/09/19	0.1	2639.51	0.1	2681.60	2605.00	0	2,646	0.00%
2023/09/18	0.1	2620.00	0	0.00	2615.00	0.1	2,661	0.00%
2023/09/15	0	2615.00	0	0.00	2645.00	0	2,696	0.00%
2023/09/14	0	2663.00	0	2662.50	2655.00	0	2,707	0.00%
2023/09/13	6	2530.30	0	2624.55	2620.00	6	2,709	0.22%
2023/09/12	0	2470.00	3	2460.03	2530.00	-3	2,703	-0.11%
2023/09/11	0	0.00	3	2439.98	2400.00	-3	2,764	-0.11%
2023/09/08	0	2443.33	3	2410.00	2410.00	-3	2,784	-0.11%
2023/09/06	0	2513.33	0	0.00	2500.00	0	2,905	0.00%
2023/09/05	1	2485.04	1	2499.95	2475.00	0	2,976	0.00%
2023/09/04	0	2457.33	0.1	2502.15	2480.00	-0.1	3,060	0.00%
2023/09/01	0.1	2465.83	0	0.00	2445.00	0.1	3,100	0.00%
2023/08/31	0	2507.22	0	0.00	2470.00	0	3,158	0.00%
2023/08/30	0	2560.63	0	2525.91	2555.00	0	3,172	0.00%
2023/08/29	0	2409.55	0.1	2444.56	2490.00	-0.1	3,198	0.00%
2023/08/28	0	2408.91	0	2405.88	2410.00	0	3,216	0.00%
2023/08/25	0.1	2429.92	0	0.00	2430.00	0.1	3,232	0.00%
2023/08/24	0	2550.28	0.1	2551.15	2495.00	-0.1	3,285	0.00%
2023/08/23	2	2389.82	1.2	2396.02	2390.00	0.8	3,351	0.02%
2023/08/22	1	2379.71	3	2379.91	2380.00	-2	3,396	-0.06%
2023/08/21	0	0.00	0.1	2165.00	2165.00	-0.1	3,491	0.00%
2023/08/18	0	1985.00	0	1963.57	1970.00	0	3,537	0.00%
2023/08/17	0	1958.00	0	0.00	1970.00	0	3,575	0.00%
2023/08/16	0	0.00	0	1915.00	1905.00	0	3,578	0.00%
2023/08/15	0	1890.00	0	0.00	1890.00	0	3,662	0.00%
2023/08/14	0	0.00	1	1815.03	1815.00	-1	3,667	-0.03%
2023/08/11	1	1799.96	2	1810.00	1820.00	-1	3,707	-0.03%
2023/08/10	0	1935.00	1	1865.00	1865.00	-1	3,748	-0.03%
2023/08/09	0.1	2103.83	0	2160.00	2070.00	0.1	3,748	0.00%
2023/08/08	4	2137.53	0	2112.67	2145.00	4	3,774	0.11%
2023/08/07	0	1964.23	1	1925.13	2040.00	-1	3,773	-0.03%
2023/08/04	5	1914.94	0	0.00	1855.00	5	3,877	0.13%
2023/08/02	0	1910.00	6.1	1896.63	1895.00	-6.1	3,883	-0.16%
2023/08/01	0	1995.00	0	1940.00	1960.00	0	3,897	0.00%
2023/07/31	0	1987.50	3	1995.44	1990.00	-3	3,887	-0.08%
2023/07/28	0	2141.67	0	0.00	2170.00	0	3,861	0.00%
2023/07/27	5	2151.04	0.2	2150.97	2140.00	4.8	3,880	0.12%
2023/07/26	0	2216.43	2	2215.08	2155.00	-2	3,932	-0.05%
2023/07/25	3	2284.92	1	2200.05	2210.00	2	3,966	0.05%
2023/07/24	0	2220.00	0	2199.64	2210.00	0	4,015	0.00%
2023/07/21	0	2192.14	0	2181.67	2230.00	0	4,046	0.00%
2023/07/20	0.2	2168.19	0	2146.82	2150.00	0.2	4,086	0.00%
2023/07/19	0	2115.91	1	2105.11	2130.00	-1	4,098	-0.02%
2023/07/18	0	1973.75	1	2010.09	1975.00	-1	4,130	-0.03%
2023/07/17	0.2	1935.63	1	1935.09	1925.00	-0.8	4,132	-0.02%
2023/07/14	0	1976.50	0	1985.00	1980.00	0	4,158	0.00%
2023/07/13	2	1987.56	2	1965.20	1950.00	0	4,183	0.00%
2023/07/12	0	1894.17	0	1885.00	1880.00	0	4,143	0.00%
2023/07/11	1	1845.00	1	1860.00	1840.00	0	4,175	0.00%
2023/07/10	0	1904.50	1	1909.83	1895.00	-1	4,176	-0.02%
2023/07/07	1	1850.16	0	1893.08	1860.00	1	4,198	0.02%
2023/07/06	0	1836.54	0	1835.00	1880.00	0	4,261	0.00%
2023/07/05	2	1856.92	3	1791.78	1810.00	-1	4,279	-0.02%
2023/07/04	1	1914.88	0.1	1886.76	1895.00	0.9	4,223	0.02%
2023/07/03	0	1860.00	0	1848.33	1890.00	0	4,217	0.00%
2023/06/30	0	1805.00	1	1790.00	1795.00	-1	4,216	-0.02%
2023/06/29	1	1794.98	1	1805.03	1805.00	0	4,226	0.00%
2023/06/28	1	1745.00	0	1764.58	1730.00	1	4,277	0.02%
2023/06/27	0	1802.50	0	1788.75	1750.00	0	4,293	0.00%
2023/06/26	1	1834.91	0	1815.46	1835.00	1	4,299	0.02%
2023/06/21	1	1824.74	0	1800.00	1810.00	1	4,342	0.02%
2023/06/20	1	1879.96	1	1844.98	1845.00	0	4,367	0.00%
2023/06/19	0	1845.71	0	0.00	1835.00	0	4,403	0.00%
2023/06/16	0	1852.50	0	1855.00	1840.00	0	4,484	0.00%
2023/06/15	2.1	1795.80	2	1832.58	1800.00	0.1	4,515	0.00%
2023/06/14	0	1758.33	1	1760.00	1760.00	-1	4,627	-0.02%
2023/06/13	2	1747.50	4	1747.57	1775.00	-2	4,776	-0.04%
2023/06/12	2	1627.51	1	1650.00	1650.00	1	4,817	0.02%
2023/06/09	2	1622.50	1	1634.98	1585.00	1	4,856	0.02%
2023/06/08	3	1598.08	0.1	1590.00	1560.00	2.9	4,887	0.06%
2023/06/07	0	1640.00	0	1660.00	1670.00	0	4,866	0.00%
2023/06/06	0	1622.50	0	0.00	1620.00	0	4,900	0.00%
2023/06/05	0	1660.00	0	0.00	1645.00	0	4,953	0.00%
2023/06/02	4.1	1682.85	3	1678.33	1655.00	1.1	4,948	0.02%
2023/06/01	2	1670.00	0	1688.33	1700.00	2	4,959	0.04%
2023/05/31	0.1	1655.44	0	0.00	1655.00	0.1	5,027	0.00%
2023/05/30	1	1660.07	2	1667.41	1685.00	-1	5,072	-0.02%
2023/05/29	1	1580.50	3	1615.09	1660.00	-2	5,140	-0.04%
2023/05/26	2	1537.50	11	1525.91	1510.00	-9	5,143	-0.18%
2023/05/25	9	1585.56	3	1583.35	1560.00	6	5,181	0.12%
2023/05/24	0	1555.00	0	1525.00	1540.00	0	5,127	0.00%
2023/05/23	1	1614.96	2	1582.84	1580.00	-1	5,123	-0.02%
2023/05/22	2	1550.01	1	1530.19	1525.00	1	5,086	0.02%
2023/05/19	1	1495.22	3	1563.13	1565.00	-2	5,110	-0.04%
2023/05/18	0	0.00	2	1445.00	1440.00	-2	5,090	-0.04%
2023/05/17	2	1445.00	4	1439.98	1445.00	-2	5,102	-0.04%
2023/05/16	3	1388.33	12	1407.08	1410.00	-9	5,157	-0.17%
2023/05/15	0	1350.00	0	0.00	1350.00	0	5,138	0.00%
2023/05/12	2	1312.47	2	1342.50	1355.00	0	5,177	0.00%
2023/05/11	0	1332.50	3	1310.03	1305.00	-3	5,183	-0.06%
2023/05/10	5	1305.00	6	1338.33	1345.00	-1	5,249	-0.02%
2023/05/09	5	1268.00	1	1274.80	1275.00	4	5,173	0.08%
2023/05/08	8	1271.25	4	1296.25	1260.00	4	5,186	0.08%
2023/05/05	1	1225.01	2	1259.89	1260.00	-1	5,200	-0.02%
2023/05/04	2	1242.42	1	1259.90	1225.00	1	5,260	0.02%
2023/05/03	2	1240.03	4	1236.25	1230.00	-2	5,280	-0.04%
2023/05/02	1	1284.66	0	1232.50	1260.00	1	5,289	0.02%
2023/04/28	1	1229.96	0	0.00	1185.00	1	5,288	0.02%
2023/04/27	1	1145.37	1	1215.19	1215.00	0	5,255	0.00%
2023/04/26	1	1160.00	1	1170.00	1170.00	0	5,203	0.00%
2023/04/25	0	1145.00	0	1149.55	1135.00	0	5,175	0.00%
2023/04/24	2	1192.50	2	1195.00	1210.00	0	5,117	0.00%
2023/04/21	2	1220.05	6	1208.40	1195.00	-4	5,136	-0.08%
2023/04/20	3	1310.00	2	1314.99	1315.00	1	5,067	0.02%
2023/04/19	1	1324.85	1	1295.12	1295.00	0	5,100	0.00%
2023/04/18	2	1295.04	1	1280.00	1280.00	1	5,111	0.02%
2023/04/17	0	1358.33	0	0.00	1340.00	0	5,140	0.00%
2023/04/14	0	1342.50	2	1345.00	1360.00	-2	5,198	-0.04%
2023/04/13	1	1325.00	0	0.00	1290.00	1	5,237	0.02%
2023/04/12	1	1329.98	1	1340.00	1340.00	0	5,269	0.00%
2023/04/11	1	1339.95	1	1320.34	1345.00	0	5,263	0.00%
2023/04/10	0	1281.43	1	1314.46	1315.00	-1	5,250	-0.02%
2023/04/07	0	1243.33	0	1243.64	1250.00	0	5,237	0.00%
2023/04/06	1	1190.10	1	1230.00	1210.00	0	5,250	0.00%
2023/03/31	0	1255.00	1	1259.90	1240.00	-1	5,259	-0.02%
2023/03/30	1	1224.92	1	1195.00	1180.00	0	5,275	0.00%
2023/03/29	1	1179.78	0	0.00	1210.00	1	5,295	0.02%
2023/03/28	4	1231.25	0.3	1220.00	1215.00	3.7	5,317	0.07%
2023/03/27	3.3	1261.50	2	1265.00	1260.00	1.3	5,307	0.03%
2023/03/24	2	1279.98	0	1290.00	1255.00	2	5,311	0.04%
2023/03/23	1	1309.85	0.1	1296.85	1305.00	1	5,301	0.02%
2023/03/22	0	1295.00	0	0.00	1305.00	0	5,301	0.00%
2023/03/21	0	1259.17	0	1276.67	1290.00	0	5,287	0.00%
2023/03/20	9	1222.77	1	1200.33	1245.00	8	5,243	0.15%
2023/03/17	3	1186.66	4	1193.75	1205.00	-1	5,268	-0.02%
2023/03/16	1	1080.00	7	1089.99	1125.00	-6	5,121	-0.12%
2023/03/15	1	1025.18	6	1045.78	1025.00	-5	5,011	-0.10%
2023/03/14	1.1	990.79	1	997.05	989.00	0.1	4,940	0.00%
2023/03/13	3	974.06	2	988.00	998.00	1	4,894	0.02%
2023/03/10	2	1003.00	2	1002.50	998.00	0	4,852	0.00%
2023/03/09	0	1028.75	2	1022.51	1030.00	-2	4,901	-0.04%
2023/03/08	5	987.26	12	994.76	1000.00	-7	4,905	-0.14%
2023/03/07	3	956.67	2	957.00	957.00	1	4,835	0.02%
2023/03/06	8	963.76	3	970.00	957.00	5	4,850	0.10%
2023/03/03	3	981.00	3	961.77	968.00	0	4,851	0.00%
2023/03/02	2	1005.07	0.2	1007.20	1005.00	1.9	4,837	0.04%
2023/03/01	2	1029.93	10.1	1007.21	1035.00	-8.1	4,831	-0.17%
2023/02/24	6	968.50	4	966.47	944.00	2	4,792	0.04%
2023/02/23	2.2	925.72	3	949.58	958.00	-0.9	4,752	-0.02%
2023/02/22	4	907.76	2	905.50	900.00	2	4,708	0.04%
2023/02/21	1	938.98	0	0.00	940.00	1	4,697	0.02%
2023/02/20	3	948.00	1	930.00	927.00	2	4,755	0.04%
2023/02/17	2	930.01	2	939.49	929.00	0	4,821	0.00%
2023/02/16	3	970.63	2	967.98	961.00	1	4,823	0.02%
2023/02/15	1	916.00	1	915.00	920.00	0	4,888	0.00%
2023/02/14	3	930.01	1	946.00	912.00	2	4,929	0.04%
2023/02/13	2	979.50	4	980.05	959.00	-2	4,931	-0.04%
2023/02/10	10	974.59	8	970.11	978.00	2	5,033	0.04%
2023/02/09	1	1005.06	0	1005.00	1005.00	1	5,114	0.02%
2023/02/08	1	995.01	6	1001.80	998.00	-5	5,177	-0.10%
2023/02/07	2	940.01	1	949.00	949.00	1	5,202	0.02%
2023/02/06	1	913.00	1	932.75	933.00	0	5,249	0.00%
2023/02/03	2	939.01	3	925.72	943.00	-1	5,340	-0.02%
2023/02/02	3	923.32	7	919.13	926.00	-4	5,386	-0.07%
2023/02/01	2	875.50	6	877.50	888.00	-4	5,530	-0.07%
2023/01/31	8	848.25	2	847.50	843.00	6	5,669	0.11%
2023/01/30	5	868.20	1	888.97	864.00	4	5,770	0.07%
2023/01/17	2	852.49	2	848.50	846.00	0	5,859	0.00%
2023/01/16	2	865.00	5	861.20	862.00	-3	5,979	-0.05%
2023/01/13	2	852.50	1	837.31	837.00	1	6,083	0.02%
2023/01/12	3	836.67	2	839.00	839.00	1	6,223	0.02%
2023/01/11	3	831.33	1	834.00	833.00	2	6,322	0.03%
2023/01/10	2	866.48	1	858.97	851.00	1	6,424	0.02%
2023/01/09	0	861.33	0	865.00	854.00	0	6,533	0.00%
2023/01/06	1	846.05	1	853.00	837.00	0	6,606	0.00%
2023/01/05	6	886.66	6	855.00	857.00	0	6,725	0.00%
2023/01/04	4	870.98	4	870.50	879.00	0	6,683	0.00%
2023/01/03	3	820.01	10.5	824.76	855.00	-7.4	6,597	-0.11%
2022/12/30	10	788.20	10	785.70	788.00	0	6,665	0.00%
2022/12/29	9	751.22	9	759.44	769.00	0	6,707	0.00%
2022/12/28	2.1	747.04	2	745.06	750.00	0	6,816	0.00%
2022/12/27	5	784.00	2	777.07	780.00	3	6,789	0.04%
2022/12/26	2	786.01	1	785.00	781.00	1	6,824	0.01%
2022/12/23	3	802.33	2	808.50	803.00	1	6,882	0.01%
2022/12/22	3	808.39	3	821.33	814.00	0	6,943	0.00%
2022/12/21	2	820.02	2	818.00	809.00	0	6,998	0.00%
2022/12/20	4.4	853.49	3	849.97	823.00	1.4	7,025	0.02%
2022/12/19	2	871.00	2	871.50	885.00	0	7,004	0.00%
2022/12/16	1	875.99	2	864.50	876.00	-1	7,108	-0.01%
2022/12/15	3	889.01	2	889.50	885.00	1	7,139	0.01%
2022/12/14	1	882.11	1	908.00	911.00	0	7,108	0.00%
2022/12/13	3	889.33	3	882.00	865.00	0	7,085	0.00%
2022/12/12	2	893.50	1	910.00	879.00	1	7,073	0.01%
2022/12/09	0	0.00	1	917.00	915.00	-1	7,090	-0.01%
2022/12/08	6	867.50	8	876.75	878.00	-2	7,048	-0.03%
2022/12/07	8	864.75	7	881.27	858.00	1	7,064	0.01%
2022/12/06	4	903.50	3	899.00	894.00	1	7,035	0.01%
2022/12/05	3	912.34	4	917.50	909.00	-1	7,096	-0.01%
2022/12/02	4	903.50	4	910.75	913.00	0	7,137	0.00%
2022/12/01	10.1	916.95	7	934.29	895.00	3.1	7,173	0.04%
2022/11/30	2	923.02	3	931.33	927.00	-1	7,136	-0.01%
2022/11/29	1	902.00	3	893.33	902.00	-2	7,167	-0.03%
2022/11/28	9	892.56	9	891.00	890.00	0	7,272	0.00%
2022/11/25	5	898.20	3	888.00	883.00	2	7,324	0.03%
2022/11/24	4	907.00	8	918.25	916.00	-4	7,308	-0.05%
2022/11/23	6	884.00	5	881.20	879.00	1	7,304	0.01%
2022/11/22	8	877.25	7	868.43	862.00	1	7,350	0.01%
2022/11/21	4	891.25	4	896.00	890.00	0	7,340	0.00%
2022/11/18	6	880.67	8	876.13	875.00	-2	7,386	-0.03%
2022/11/17	2	875.00	0.1	869.88	882.00	2	7,354	0.03%
2022/11/16	2	854.00	4	858.25	860.00	-2	7,333	-0.03%
2022/11/15	8	840.50	9	830.56	843.00	-1	7,287	-0.01%
2022/11/14	1	835.00	1	828.01	830.00	0	7,262	0.00%
2022/11/11	6	837.33	6	846.16	823.00	0	7,296	0.00%
2022/11/10	8	794.75	7	800.16	800.00	1	7,250	0.01%
2022/11/09	10	788.00	9	784.33	790.00	1	7,288	0.01%
2022/11/08	13	792.31	12	806.67	778.00	1	7,308	0.01%
2022/11/07	2	774.00	5	785.40	797.00	-3	7,285	-0.04%
2022/11/04	6	708.00	10	717.60	725.00	-4	7,232	-0.06%
2022/11/03	5	689.80	7	694.43	701.00	-2	7,157	-0.03%
2022/11/02	4	673.74	1	676.00	678.00	3	7,111	0.04%
2022/11/01	12	660.25	9	661.01	676.00	3	7,082	0.04%
2022/10/31	10.1	644.75	14	640.58	649.00	-4	7,045	-0.06%
2022/10/28	7	622.00	10	627.40	626.00	-3	7,066	-0.04%
2022/10/27	9	593.56	13	606.85	619.00	-4	6,921	-0.06%
2022/10/26	5	574.00	11	578.45	583.00	-6	6,816	-0.09%
2022/10/25	14	597.14	11	589.18	580.00	3	6,773	0.04%
2022/10/24	7	632.54	5	616.80	597.00	2	6,734	0.03%
2022/10/21	14	651.49	10	630.10	620.00	4	6,695	0.06%
2022/10/20	15	658.80	11	669.73	673.00	4	6,644	0.06%
2022/10/19	11	686.64	17	690.65	692.00	-6	6,524	-0.09%
2022/10/18	25	674.36	18	663.67	671.00	7	6,474	0.11%
2022/10/17	18	674.11	18	687.94	691.00	0	6,434	0.00%
2022/10/14	8	698.87	5	699.60	670.00	3	6,389	0.05%
2022/10/13	9	718.00	12	695.08	681.00	-3	6,374	-0.05%
2022/10/12	6	751.32	0	0.00	746.00	6	6,282	0.10%
2022/10/11	4	828.00	0	0.00	828.00	4	6,364	0.06%
2022/10/07	20	916.08	19	885.21	919.00	1	6,508	0.02%
2022/10/06	4	875.50	8	884.25	908.00	-4	6,492	-0.06%
2022/10/05	8	888.25	7	904.86	838.00	1	6,489	0.02%
2022/10/04	4	884.25	3	887.67	901.00	1	6,459	0.02%
2022/10/03	9	850.33	8	858.13	857.00	1	6,468	0.02%
2022/09/30	9	811.22	9	846.33	867.00	0	6,491	0.00%
2022/09/29	2	847.00	2	844.50	823.00	0	6,492	0.00%
2022/09/28	1	827.00	1	810.00	810.00	0	6,484	0.00%
2022/09/27	3	867.00	2	861.50	865.00	1	6,510	0.02%
2022/09/26	1	873.00	3	884.33	866.00	-2	6,498	-0.03%
2022/09/23	6	917.83	4	903.50	914.00	2	6,519	0.03%
2022/09/22	1	913.00	4	933.75	950.00	-3	6,435	-0.05%
2022/09/21	4	904.00	1	903.00	900.00	3	6,399	0.05%
2022/09/20	5	908.20	5.1	910.67	909.00	-0.1	6,415	0.00%
2022/09/19	5.1	910.88	2	906.50	900.00	3.1	6,440	0.05%
2022/09/16	6	946.17	2	939.50	908.00	4	6,506	0.06%
2022/09/15	1	994.00	2	970.54	944.00	-1	6,519	-0.02%
2022/09/14	2	930.00	3	964.67	953.00	-1	6,562	-0.02%
2022/09/13	0.1	963.00	1	940.01	939.00	-0.9	6,594	-0.01%
2022/09/12	2	946.99	4	928.75	959.00	-2	6,609	-0.03%
2022/09/08	2	877.02	2	880.00	896.00	0	6,588	0.00%
2022/09/07	2	849.00	2	855.50	846.00	0	6,569	0.00%
2022/09/06	1	862.00	0	0.00	846.00	1	6,531	0.02%
2022/09/05	7	880.14	5	873.80	870.00	2	6,550	0.03%
2022/09/02	8	887.75	7	912.00	925.00	1	6,473	0.02%
2022/09/01	3	868.33	2	855.03	855.00	1	6,366	0.02%
2022/08/31	2	871.99	2	858.00	857.00	0	6,313	0.00%
2022/08/30	0	867.00	1	870.00	866.00	-1	6,301	-0.02%
2022/08/29	2	852.49	2	863.49	873.00	0	6,231	0.00%
2022/08/26	3	836.68	3	839.00	828.00	0	6,148	0.00%
2022/08/25	3	824.67	4	838.75	841.00	-1	6,117	-0.02%
2022/08/24	1	791.00	3.5	791.74	793.00	-2.5	6,052	-0.04%
2022/08/23	3	768.67	2	780.00	780.00	1	6,024	0.02%
2022/08/22	2	794.00	2	780.00	765.00	0	6,041	0.00%
2022/08/19	3	812.00	2	798.00	795.00	1	6,031	0.02%
2022/08/18	3	778.33	3	788.00	804.00	0	6,027	0.00%
2022/08/17	11	775.55	10	773.00	770.00	1	5,983	0.02%
2022/08/16	2	779.00	3	780.67	786.00	-1	5,928	-0.02%
2022/08/15	2	743.00	5	754.99	770.00	-3	5,844	-0.05%
2022/08/12	1.5	698.52	4.1	699.50	721.00	-2.7	5,748	-0.05%
2022/08/11	3	658.00	10	658.80	667.00	-7	5,632	-0.12%
2022/08/10	6	620.83	5	618.00	618.00	1	5,578	0.02%
2022/08/09	1	631.98	6	636.00	636.00	-5	5,605	-0.09%
2022/08/08	8	633.50	2	635.50	628.00	6	5,557	0.11%
2022/08/05	3	648.66	0	0.00	641.00	3	5,553	0.05%
2022/08/04	8	660.63	2	662.50	638.00	6	5,548	0.11%
2022/08/03	10	670.50	11	670.18	678.00	-1	5,441	-0.02%
2022/08/02	7	649.86	7	668.00	669.00	0	5,410	0.00%
2022/08/01	8	677.50	1	658.00	658.00	7	5,356	0.13%
2022/07/29	2	698.50	6	708.17	706.00	-4	5,317	-0.08%
2022/07/28	5	686.00	4	681.50	676.00	1	5,253	0.02%
2022/07/27	9	660.44	9	670.89	681.00	0	5,192	0.00%
2022/07/26	4	669.25	4	662.75	665.00	0	5,183	0.00%
2022/07/25	2	661.00	2	669.50	677.00	0	5,188	0.00%
2022/07/22	10	681.70	7	677.86	678.00	3	5,177	0.06%
2022/07/21	2.1	670.71	4	682.00	691.00	-1.9	5,119	-0.04%
2022/07/20	16	665.45	18	673.39	661.00	-2	5,057	-0.04%
2022/07/19	5	641.80	3	644.34	636.00	2	4,978	0.04%
2022/07/18	1	647.00	24	633.25	655.00	-23	4,954	-0.46%
2022/07/15	13	578.08	13	599.62	600.00	0	4,841	0.00%
2022/07/14	11	561.27	11	578.64	585.00	0	4,718	0.00%
2022/07/13	13	580.92	6	575.67	562.00	7	4,602	0.15%
2022/07/12	12	589.42	12	576.00	568.00	0	4,518	0.00%
2022/07/11	4	625.75	1	610.00	609.00	3	4,440	0.07%
2022/07/08	12	647.67	6	659.50	637.00	6	4,397	0.14%
2022/07/07	9	619.33	13	650.46	654.00	-4	4,346	-0.09%
2022/07/05	14	661.14	1	619.00	633.00	13	4,218	0.31%
2022/07/04	7	647.29	9	657.56	663.00	-2	4,105	-0.05%
2022/07/01	9	687.44	6	647.83	639.00	3	4,057	0.07%
2022/06/30	4	706.75	4	697.75	694.00	0	3,952	0.00%
2022/06/29	0	0.00	1	731.00	731.00	-1	3,905	-0.03%
2022/06/28	1	748.00	1	721.00	721.00	0	3,877	0.00%
2022/06/23	1	678.00	6	686.33	691.00	-5	3,741	-0.13%
2022/06/22	0	666.00	2	669.00	667.00	-2	3,694	-0.05%
2022/06/21	3	709.33	1	708.00	709.00	2	3,611	0.06%
2022/06/20	1	724.00	2	723.47	708.00	-1	3,558	-0.03%
2022/06/17	8	755.99	3	732.67	736.00	5	3,558	0.14%
2022/06/16	2	796.50	3	774.67	764.00	-1	3,514	-0.03%
2022/06/15	4	811.50	2	827.50	789.00	2	3,508	0.06%
2022/06/14	8	816.38	8	807.50	803.00	0	3,529	0.00%
2022/06/13	2	817.50	3	819.67	819.00	-1	3,571	-0.03%
2022/06/10	2	814.50	2	823.00	847.00	0	3,561	0.00%
2022/06/09	3	841.33	0	856.00	835.00	3	3,533	0.08%
2022/06/08	6	872.00	12	883.17	864.00	-6	3,515	-0.17%
2022/06/07	2	871.50	2	874.00	878.00	0	3,508	0.00%
2022/06/06	6	880.99	1	861.00	868.00	5	3,535	0.14%
2022/06/02	11	913.72	7	882.43	878.00	4	3,536	0.11%
2022/06/01	1	962.00	0	0.00	924.00	1	3,503	0.03%
2022/05/31	3	925.00	4	931.75	935.00	-1	3,482	-0.03%
2022/05/30	3	918.00	8	914.25	927.00	-5	3,485	-0.14%
2022/05/27	4	849.75	1	847.00	853.00	3	3,434	0.09%
2022/05/26	4	883.75	1	854.00	828.00	3	3,413	0.09%
2022/05/25	2	906.00	2	909.50	893.00	0	3,349	0.00%
2022/05/24	3	903.33	1	918.00	902.00	2	3,300	0.06%
2022/05/23	9	970.22	9	961.22	943.00	0	3,259	0.00%
2022/05/20	1	963.00	1	955.00	950.00	0	3,224	0.00%
2022/05/19	7	924.43	5	953.80	962.00	2	3,196	0.06%
2022/05/18	8	943.13	12	940.08	949.00	-4	3,164	-0.13%
2022/05/17	6	915.83	7	941.14	949.00	-1	3,136	-0.03%
2022/05/16	3	920.00	4	898.06	898.00	-1	3,106	-0.03%
2022/05/13	12	936.83	7	941.57	911.00	5	3,084	0.16%
2022/05/12	3	940.00	4	958.51	938.00	-1	3,035	-0.03%
2022/05/11	2	908.00	7	916.57	922.00	-5	2,968	-0.17%
2022/05/10	3	854.00	3	871.67	906.00	0	2,999	0.00%
2022/05/09	5	866.80	6	868.33	866.00	-1	2,981	-0.03%
2022/05/06	5	887.40	1	870.00	870.00	4	2,966	0.13%
2022/05/05	1	970.00	2	945.00	945.00	-1	2,930	-0.03%
2022/05/04	15	934.80	13	932.23	922.00	2	2,892	0.07%
2022/05/03	5	910.20	7	927.57	948.00	-2	2,851	-0.07%
2022/04/29	5	883.40	4	883.00	886.00	1	2,788	0.04%
2022/04/28	2	825.00	4	862.75	862.00	-2	2,746	-0.07%
2022/04/27	5	767.00	10	832.70	849.00	-5	2,701	-0.19%
2022/04/26	7	822.43	2.9	810.70	801.00	4.2	2,658	0.16%
2022/04/25	2	814.50	2	819.00	821.00	0	2,645	0.00%
2022/04/22	8	894.17	5.1	857.36	859.00	2.9	2,602	0.11%
2022/04/21	1	954.03	1	939.20	939.00	0	2,549	0.00%
2022/04/20	1	962.00	1	960.00	960.00	0	2,535	0.00%
2022/04/19	1	969.00	4	958.76	960.00	-3	2,531	-0.12%
2022/04/18	7	934.86	4	938.25	941.00	3	2,531	0.12%
2022/04/15	2	952.50	1	915.00	925.00	1	2,511	0.04%
2022/04/14	1	1005.00	1	991.00	981.00	0	2,482	0.00%
2022/04/13	1	933.00	2	952.50	984.00	-1	2,466	-0.04%
2022/04/12	3	938.00	1	960.00	920.00	2	2,438	0.08%
2022/04/11	3	985.33	1	954.00	954.00	2	2,399	0.08%
2022/04/08	5	1066.00	4	1012.50	1000.00	1	2,378	0.04%
2022/04/07	1	1115.00	3	1083.33	1060.00	-2	2,361	-0.08%
2022/04/01	1	1090.00	1	1120.00	1110.00	0	2,342	0.00%
2022/03/31	10	1098.50	2	1100.00	1100.00	8	2,338	0.34%
2022/03/30	2	1117.50	1	1090.00	1090.00	1	2,336	0.04%
2022/03/29	6	1102.47	5	1115.00	1095.00	1	2,321	0.04%
2022/03/28	2	1017.50	1	1075.00	1085.00	1	2,294	0.04%
2022/03/25	8	1060.00	15	1059.33	1065.00	-7	2,275	-0.31%
2022/03/24	1	1005.00	3	1026.67	1035.00	-2	2,237	-0.09%
2022/03/23	2	993.00	9	1004.22	1005.00	-7	2,234	-0.31%
2022/03/22	3	921.67	5	967.60	970.00	-2	2,230	-0.09%
2022/03/21	0	0.00	1	937.00	948.00	-1	2,200	-0.05%
2022/03/18	5	942.60	1	920.00	920.00	4	2,195	0.18%
2022/03/17	2	984.50	7	994.00	986.00	-5	2,142	-0.23%
2022/03/16	10	946.50	5	928.40	908.00	5	2,064	0.24%
2022/03/15	7	996.29	2	1010.00	972.00	5	1,938	0.26%
2022/03/14	3	1098.33	2	1080.00	1080.00	1	1,917	0.05%
2022/03/11	2	1065.00	2	1072.50	1090.00	0	1,914	0.00%
2022/03/10	1	1025.00	5	1077.00	1080.00	-4	1,891	-0.21%
2022/03/09	11	1039.46	3	1023.33	983.00	8	1,869	0.43%
2022/03/08	4	1072.50	9	1038.89	1030.00	-5	1,839	-0.27%
2022/03/07	2	1135.00	0	0.00	1100.00	2	1,816	0.11%
2022/03/04	1	1185.00	1	1215.00	1220.00	0	1,837	0.00%
2022/03/03	2	1197.50	3	1200.00	1190.00	-1	1,852	-0.05%
2022/03/02	0	0.00	1	1170.00	1175.00	-1	1,904	-0.05%
2022/03/01	1	1090.00	1	1150.00	1140.00	0	1,875	0.00%
2022/02/25	1	1090.00	0	0.00	1075.00	1	1,864	0.05%
2022/02/24	0	0.00	2	1047.50	1055.00	-2	1,869	-0.11%
2022/02/23	1	1080.00	0	0.00	1070.00	1	1,865	0.05%
2022/02/22	2	1097.50	0	0.00	1070.00	2	1,864	0.11%
2022/02/21	1	1145.00	2	1125.00	1125.00	-1	1,856	-0.05%
2022/02/18	1	1145.00	1	1150.00	1150.00	0	1,863	0.00%
2022/02/17	2	1155.00	0	0.00	1155.00	2	1,862	0.11%
2022/02/16	0	0.00	6	1110.83	1165.00	-6	1,847	-0.32%
2022/02/15	1	1095.00	0	0.00	1060.00	1	1,830	0.05%
2022/02/14	1	1080.00	0	0.00	1085.00	1	1,818	0.05%
2022/02/11	0	0.00	1	1130.00	1160.00	-1	1,809	-0.06%
2022/02/10	1	1085.00	1	1090.00	1100.00	0	1,794	0.00%
2022/02/09	0	0.00	2	1025.00	1075.00	-2	1,728	-0.12%
2022/02/08	0	0.00	5	975.60	980.00	-5	1,711	-0.29%
2022/02/07	2	910.00	2	942.00	950.00	0	1,708	0.00%
2022/01/26	1	926.00	5	929.80	935.00	-4	1,712	-0.23%
2022/01/25	6	918.33	1	930.00	899.00	5	1,738	0.29%
2022/01/24	0	0.00	2	914.50	911.00	-2	1,750	-0.11%
2022/01/21	5	930.80	4	952.25	921.00	1	1,751	0.06%
2022/01/20	0	0.00	0	937.00	976.00	0	1,753	0.00%
2022/01/19	2	931.01	0	0.00	928.00	2	1,766	0.11%
2022/01/18	3	988.33	4	979.25	968.00	-1	1,772	-0.06%
2022/01/17	0	0.00	5	939.20	943.00	-5	1,784	-0.28%
2022/01/14	8	911.13	4	916.00	916.00	4	1,823	0.22%
2022/01/13	1	921.00	0	0.00	930.00	1	1,922	0.05%
2022/01/12	2	933.00	6	934.16	925.00	-4	1,948	-0.21%
2022/01/11	3	940.67	2	898.00	898.00	1	1,992	0.05%
2022/01/07	0	968.00	0	0.00	931.00	0	2,080	0.00%
2022/01/06	2	962.02	0	0.00	944.00	2	2,155	0.09%
2022/01/05	1	993.00	0	0.00	982.00	1	2,188	0.05%
2022/01/04	0	984.33	0	0.00	979.00	0	2,201	0.00%
2022/01/03	3	1000.00	0	0.00	999.00	3	2,268	0.13%
2021/12/30	0	0.00	2	1019.96	1020.00	-2	2,371	-0.08%
2021/12/29	1	995.00	0	0.00	990.00	1	2,494	0.04%
2021/12/28	0	1000.67	0	0.00	994.00	0	2,597	0.00%
2021/12/24	0	1015.00	0	0.00	991.00	0	2,724	0.00%
2021/12/23	0	0.00	0	1025.00	1020.00	0	2,774	0.00%
2021/12/20	0	963.00	0	0.00	968.00	0	2,828	0.00%
2021/12/16	5	961.79	3	995.67	955.00	2	2,901	0.07%
2021/12/15	0	0.00	2	975.50	984.00	-2	2,903	-0.07%
2021/12/06	2	1005.00	2	1030.00	1005.00	0	3,137	0.00%
2021/12/02	2	1010.00	6	1017.50	1015.00	-4	3,249	-0.12%
2021/12/01	9	990.33	6	995.33	990.00	3	3,274	0.09%
2021/11/30	3	988.00	3	1025.00	1020.00	0	3,294	0.00%
2021/11/29	1	941.00	5	999.60	1010.00	-4	3,321	-0.12%
2021/11/26	5	958.00	1	890.00	941.00	4	3,349	0.12%
2021/11/22	4	1152.50	0	0.00	1145.00	4	3,390	0.12%
2021/11/18	1	1180.00	0	0.00	1175.00	1	3,506	0.03%
2021/11/16	2	1205.00	0	0.00	1220.00	2	3,566	0.06%
2021/11/12	1	1270.00	1	1285.00	1265.00	0	3,634	0.00%
2021/11/09	1	1190.00	0	0.00	1190.00	1	3,675	0.03%
2021/11/05	0	0.00	1	1200.00	1235.00	-1	3,721	-0.03%
2021/11/03	5	1187.00	5	1147.00	1205.00	0	3,709	0.00%
2021/11/02	2	1175.00	2	1145.00	1170.00	0	3,728	0.00%
2021/10/29	0	0.00	2	1005.00	1030.00	-2	3,677	-0.05%
2021/10/28	2	990.50	0	0.00	989.00	2	3,670	0.05%
2021/10/27	1	993.00	0	0.00	1050.00	1	3,667	0.03%
2021/10/26	1	988.00	3	993.33	986.00	-2	3,659	-0.05%
2021/10/25	2	987.50	4	987.25	978.00	-2	3,652	-0.05%
2021/10/22	6	992.50	5	988.00	996.00	1	3,664	0.03%
2021/10/21	0	0.00	4	959.22	983.00	-4	3,652	-0.11%
2021/10/20	3	916.33	2	924.00	915.00	1	3,558	0.03%
2021/10/19	6	919.67	2	922.50	920.00	4	3,557	0.11%
2021/10/18	1	896.00	2	911.64	932.00	-1	3,555	-0.03%
2021/10/15	4	896.00	5	913.20	888.00	-1	3,563	-0.03%
2021/10/14	6	887.00	6	880.83	890.00	0	3,512	0.00%
2021/10/13	1	895.00	1	889.00	888.00	0	3,460	0.00%
2021/10/12	2	906.50	0	0.00	888.00	2	3,475	0.06%
2021/10/08	6	934.00	6	943.83	938.00	0	3,541	0.00%
2021/10/07	7	926.00	7	903.29	929.00	0	3,495	0.00%
2021/10/06	8	881.50	11	899.27	877.00	-3	3,432	-0.09%
2021/10/05	0	0.00	1	866.00	867.00	-1	3,351	-0.03%
2021/10/04	3	853.00	1	827.00	801.00	2	3,263	0.06%
2021/10/01	3	883.00	3	921.00	890.00	0	3,213	0.00%
2021/09/30	1	894.00	6	866.33	928.00	-5	3,169	-0.16%
2021/09/29	1	874.00	4	861.75	844.00	-3	3,122	-0.10%
2021/09/28	1	899.00	1	887.00	899.00	0	3,123	0.00%
2021/09/27	4	897.50	3	901.33	902.00	1	3,126	0.03%
2021/09/24	3	889.33	1	890.00	895.00	2	3,142	0.06%
2021/09/23	0	0.00	1	882.00	898.00	-1	3,127	-0.03%
2021/09/22	5	850.00	1	835.00	857.00	4	3,101	0.13%
2021/09/16	3	834.33	10	838.20	840.00	-7	3,134	-0.22%
2021/09/15	1	809.00	1	826.88	827.00	0	3,161	0.00%
2021/09/14	0	0.00	1	799.00	800.00	-1	3,257	-0.03%
2021/09/13	9	801.67	0	0.00	802.00	9	3,276	0.28%
2021/09/10	3	805.00	23	817.52	819.00	-20	3,294	-0.61%
2021/09/09	16	765.12	3	772.67	745.00	13	3,339	0.39%
2021/09/08	3	788.67	13	784.08	781.00	-10	3,350	-0.30%
2021/09/07	1	763.00	1	782.00	764.00	0	3,389	0.00%
2021/09/06	9	752.00	0	0.00	752.00	9	3,414	0.26%
2021/09/03	4	729.00	1	745.00	720.00	3	3,420	0.09%
2021/09/02	0	0.00	11	751.82	730.00	-11	3,423	-0.32%
2021/09/01	1	731.00	4	705.75	737.00	-3	3,437	-0.09%
2021/08/31	3	693.00	6	693.67	699.00	-3	3,378	-0.09%
2021/08/30	6	677.00	10	667.00	673.00	-4	3,370	-0.12%
2021/08/27	6	657.50	0	0.00	666.00	6	3,389	0.18%
2021/08/26	5	657.00	9	662.99	652.00	-4	3,459	-0.12%
2021/08/25	2	669.00	4	676.00	689.00	-2	3,496	-0.06%
2021/08/24	3	665.00	3	662.32	654.00	0	3,629	0.00%
2021/08/23	3	610.67	0	0.00	644.00	3	3,643	0.08%
2021/08/20	1	555.00	7	575.86	586.00	-6	3,671	-0.16%
2021/08/19	5	561.40	2	564.94	553.00	3	3,709	0.08%
2021/08/18	4	561.75	3	566.00	576.00	1	3,761	0.03%
2021/08/17	0	579.00	5	578.20	573.00	-5	3,830	-0.13%
2021/08/16	9	567.00	1	574.00	569.00	8	3,927	0.20%
2021/08/13	9	595.89	2	602.50	594.00	7	3,963	0.18%
2021/08/12	3.2	586.69	4	595.00	602.00	-0.8	3,981	-0.02%
2021/08/11	0	569.00	0	0.00	575.00	0	4,010	0.00%
2021/08/10	1	577.00	2	571.01	574.00	-1	4,043	-0.02%
2021/08/09	0	582.00	0	0.00	575.00	0	4,109	0.00%
2021/08/06	3	575.67	12	591.50	571.00	-9	4,145	-0.22%
2021/08/05	3	616.98	4	609.75	608.00	-1	4,243	-0.02%
2021/08/04	0	0.00	2	626.00	620.00	-2	4,357	-0.05%
2021/08/03	4	623.25	2	620.00	622.00	2	4,419	0.05%
2021/08/02	2	618.50	6	631.33	620.00	-4	4,412	-0.09%
2021/07/29	1	652.00	1	657.00	665.00	0	4,385	0.00%
2021/07/28	1	642.00	1.3	660.50	645.00	-0.3	4,361	-0.01%
2021/07/27	0	690.00	0	0.00	680.00	0	4,317	0.00%
2021/07/26	1	696.00	0	0.00	683.00	1	4,281	0.02%
2021/07/23	0	0.00	1	675.00	677.00	-1	4,269	-0.02%
2021/07/22	1	698.00	1.2	701.82	698.00	-0.2	4,257	-0.01%
2021/07/20	0	0.00	1	649.00	647.00	-1	4,144	-0.02%
2021/07/19	3	683.33	2	683.00	676.00	1	4,143	0.02%
2021/07/16	4	687.75	4	689.00	688.00	0	4,116	0.00%
2021/07/15	2	665.50	4	679.75	688.00	-2	4,051	-0.05%
2021/07/14	0	0.00	6	628.67	626.00	-6	3,993	-0.15%
2021/07/13	7	621.29	0	0.00	621.00	7	4,038	0.17%
2021/07/12	0	0.00	6	646.83	644.00	-6	4,124	-0.15%
2021/07/09	1	618.00	1	622.00	630.00	0	4,321	0.00%
2021/07/08	0	0.00	5	621.40	632.00	-5	4,316	-0.12%
2021/07/07	2	631.50	12	615.50	612.00	-10	4,296	-0.23%
2021/07/06	4	626.00	3	629.00	629.00	1	4,265	0.02%
2021/07/05	2	645.00	2	644.50	642.00	0	4,244	0.00%
2021/07/01	1	630.00	1	623.00	613.00	0	4,207	0.00%
2021/06/30	4	619.50	0	0.00	611.00	4	4,179	0.10%
2021/06/29	0	0.00	1	628.00	617.00	-1	4,188	-0.02%
2021/06/28	3	628.33	2	625.50	623.00	1	4,188	0.02%
2021/06/25	5	643.40	2	653.00	639.00	3	4,166	0.07%
2021/06/24	8	638.25	8	643.13	638.00	0	4,145	0.00%
2021/06/23	18	626.11	7	624.00	635.00	11	4,118	0.27%
2021/06/22	3	602.00	0	0.00	586.00	3	4,021	0.07%
2021/06/21	1	588.00	14	588.35	581.00	-13	3,998	-0.33%
2021/06/18	3	578.00	8	579.88	588.00	-5	3,942	-0.13%
2021/06/17	1	558.00	0	0.00	562.00	1	3,851	0.03%
2021/06/16	18	553.89	11	572.91	550.00	7	3,827	0.18%
2021/06/15	4	546.50	8	560.13	578.00	-4	3,777	-0.11%
2021/06/10	1	535.00	2	538.50	538.00	-1	3,766	-0.03%
2021/06/09	6	530.00	0	0.00	526.00	6	3,747	0.16%
2021/06/07	0	0.00	2	568.00	568.00	-2	3,789	-0.05%
2021/06/04	1	569.00	1	567.00	573.00	0	3,767	0.00%
2021/06/03	5	568.80	5	566.20	567.00	0	3,762	0.00%
2021/06/02	2	552.00	0	0.00	558.00	2	3,728	0.05%
2021/06/01	18.5	580.16	18.1	598.42	570.00	0.5	3,673	0.01%
2021/05/31	1	574.00	1.2	581.25	583.00	-0.2	3,514	-0.01%
2021/05/28	5	530.00	7	511.57	530.00	-2	3,455	-0.06%
2021/05/27	5	498.60	6	490.00	499.00	-1	3,407	-0.03%
2021/05/26	10	497.30	6.1	517.31	490.00	4	3,376	0.12%
2021/05/25	6.1	507.22	14	500.25	509.00	-8	3,318	-0.24%
2021/05/24	11	477.36	10	468.41	480.00	1	3,214	0.03%
2021/05/21	1	434.00	2	435.75	454.50	-1	3,124	-0.03%
2021/05/20	4	430.13	9	425.50	413.50	-5	3,087	-0.16%
2021/05/19	19	443.40	14	452.21	440.00	5	3,114	0.16%
2021/05/18	13	440.54	11	434.82	454.50	2	3,177	0.06%
2021/05/17	4	431.54	13	439.00	416.00	-9	3,140	-0.29%
2021/05/14	41	460.76	5.1	473.15	448.50	36	3,092	1.16%
2021/05/13	23.1	469.31	31	484.77	453.50	-8	3,071	-0.26%
2021/05/12	8	475.94	7	459.64	482.50	1	2,968	0.03%
2021/05/11	7	444.57	11	447.41	439.00	-4	2,908	-0.14%
2021/05/10	0	0.00	3	424.00	433.00	-3	2,898	-0.10%
2021/05/06	10	365.00	0	0.00	363.50	10	2,996	0.33%
2021/05/04	3	415.00	0	0.00	420.00	3	3,077	0.10%
2021/05/03	8	460.00	0	0.00	447.50	8	3,075	0.26%
2021/04/29	8	489.44	5	516.20	497.00	3	3,077	0.10%
2021/04/28	1	461.50	7	484.29	506.00	-6	3,088	-0.19%
2021/04/26	3	413.00	12	424.50	418.50	-9	3,077	-0.29%
2021/04/23	21	411.74	0	0.00	410.00	21	3,092	0.68%
2021/04/21	5	463.00	20	459.50	490.00	-15	3,103	-0.48%
2021/04/20	19	503.05	6	497.17	501.00	13	3,111	0.42%
2021/04/19	43	490.71	48	486.54	487.00	-5	3,079	-0.16%
2021/04/16	15.1	541.69	8	538.63	520.00	7.1	3,068	0.23%
2021/04/15	8.1	534.00	0	534.00	534.00	8.1	3,045	0.27%
2021/04/14	0	0.00	0	593.00	593.00	0	2,913	0.00%
2021/04/13	0	0.00	0.1	658.00	658.00	-0.1	3,054	0.00%
2021/04/09	1	812.00	0	0.00	812.00	1	3,406	0.03%
2021/04/07	0	0.00	0	920.00	920.00	0	3,455	0.00%
2021/04/06	0	920.00	0	0.00	910.00	0	3,460	0.00%
2021/04/01	0	0.00	1	918.00	916.00	-1	3,466	-0.03%
2021/03/31	1	900.00	1	913.00	900.00	0	3,464	0.00%
2021/03/30	2	899.00	0	0.00	895.00	2	3,456	0.06%
2021/03/29	2	904.00	2	915.00	903.00	0	3,477	0.00%
2021/03/23	2	883.50	0	0.00	879.00	2	3,623	0.06%
2021/03/22	3	913.94	3	924.67	891.00	0	3,703	0.00%
2021/03/19	2	928.50	0	0.00	932.00	2	3,715	0.05%
2021/03/17	3	947.00	4	953.00	948.00	-1	3,736	-0.03%
2021/03/16	8	928.50	7	930.57	914.00	1	3,670	0.03%
2021/03/15	1	936.00	0	0.00	936.00	1	3,691	0.03%
2021/03/12	3	921.00	3	931.00	921.00	0	3,717	0.00%
2021/03/11	1	847.00	8	895.25	913.00	-7	3,704	-0.19%
2021/03/08	3	869.00	4	858.75	830.00	-1	3,762	-0.03%
2021/03/05	2	834.00	1	827.00	830.00	1	3,769	0.03%
2021/03/04	1	847.88	1	855.00	833.00	0	3,846	0.00%
2021/03/03	0	0.00	1	856.00	848.00	-1	3,865	-0.03%
2021/03/02	3	918.00	1	906.00	877.00	2	3,894	0.05%
2021/02/26	0	889.00	0	0.00	885.00	0	3,930	0.00%
2021/02/24	1	928.70	1	918.00	881.00	0	4,129	0.00%
2021/02/23	3	918.00	4	916.75	925.00	-1	4,212	-0.02%
2021/02/22	3	937.67	2	920.00	920.00	1	4,241	0.02%
2021/02/19	2	915.13	2	990.50	915.00	0	4,253	0.00%
2021/02/18	2	952.00	6	955.17	974.00	-4	4,309	-0.09%
2021/02/17	3	863.00	11	858.09	886.00	-8	4,245	-0.19%
2021/02/04	7	795.57	0	0.00	785.00	7	4,287	0.16%
2021/02/03	1	818.00	2	806.00	818.00	-1	4,383	-0.02%
2021/02/02	18	846.39	11	858.00	826.00	7	4,551	0.15%
2021/02/01	6	819.67	6	830.50	836.00	0	4,740	0.00%
2021/01/29	6	831.17	4	847.50	825.00	2	4,906	0.04%
2021/01/28	6	861.67	4	871.00	863.00	2	5,020	0.04%
2021/01/26	2	898.00	2	907.50	826.00	0	5,144	0.00%
2021/01/25	1	890.00	0	0.00	895.00	1	5,209	0.02%
2021/01/22	1	913.00	3	933.33	915.00	-2	5,257	-0.04%
2021/01/21	0	0.00	3	875.33	895.00	-3	5,351	-0.06%
2021/01/20	0	0.00	1	812.00	821.00	-1	5,426	-0.02%
2021/01/19	0	0.00	2	838.00	847.00	-2	5,538	-0.04%
2021/01/15	0	0.00	11	790.27	795.00	-11	5,700	-0.19%
2021/01/14	4	753.25	1	785.00	752.00	3	5,746	0.05%
2021/01/13	8	768.75	1	761.00	775.00	7	5,860	0.12%
2021/01/12	7	769.29	0	0.00	773.00	7	5,941	0.12%
2021/01/11	1	827.00	1	815.00	828.00	0	6,022	0.00%
2021/01/08	4	805.75	3	803.33	800.00	1	6,056	0.02%
2021/01/07	1	782.00	1	758.00	798.00	0	6,050	0.00%
2021/01/06	15	739.67	15	748.80	730.00	0	6,015	0.00%
2021/01/05	7	722.30	9	705.33	726.00	-2	5,979	-0.03%
2021/01/04	3	670.67	6	672.33	683.00	-3	5,897	-0.05%
2020/12/31	1	627.00	2	621.01	621.00	-1	5,860	-0.02%
2020/12/30	5	615.00	3	618.67	617.00	2	5,945	0.03%
2020/12/28	1	609.00	1	607.00	607.00	0	6,134	0.00%
2020/12/25	0	610.00	1	609.00	609.00	-1	6,272	-0.02%
2020/12/23	1	604.00	3	599.33	606.00	-2	6,638	-0.03%
2020/12/22	3	614.33	3	605.33	606.00	0	6,803	0.00%
2020/12/21	7	637.00	7	642.57	642.00	0	6,861	0.00%
2020/12/18	0	0.00	2	628.00	630.00	-2	6,978	-0.03%
2020/12/17	4	611.00	5	619.80	613.00	-1	6,997	-0.01%
2020/12/16	3	633.67	0	0.00	616.00	3	7,021	0.04%
2020/12/14	1	615.00	0	0.00	606.00	1	7,294	0.01%
2020/12/11	1	615.00	1	598.00	598.00	0	7,456	0.00%
2020/12/10	2	620.50	2	622.00	627.00	0	7,600	0.00%
2020/12/07	1	590.00	0	594.50	610.00	1	8,039	0.01%
2020/12/04	6	626.33	4	606.75	604.00	2	8,276	0.02%
2020/12/03	1	640.00	1	634.00	634.00	0	8,432	0.00%
2020/12/02	4	631.50	4	628.75	627.00	0	8,482	0.00%
2020/12/01	5	657.00	2	645.00	645.00	3	8,523	0.04%
2020/11/30	12	648.25	12	663.67	668.00	0	8,567	0.00%
2020/11/27	3	632.33	6	632.17	635.00	-3	8,538	-0.04%
2020/11/26	0	0.00	1	638.00	635.00	-1	8,591	-0.01%
2020/11/25	12	647.25	3	630.00	630.00	9	8,586	0.10%
2020/11/24	7	658.14	9	663.33	652.00	-2	8,583	-0.02%
2020/11/23	6	645.17	12	651.67	662.00	-6	8,548	-0.07%
2020/11/20	8	613.75	13	620.85	631.00	-5	8,421	-0.06%
2020/11/19	5	607.80	7	601.57	604.00	-2	8,344	-0.02%
2020/11/18	8	619.00	3	617.67	613.00	5	8,356	0.06%
2020/11/17	1	625.00	10	615.30	603.00	-9	8,337	-0.11%
2020/11/16	10	591.50	3	597.67	588.00	7	8,274	0.08%
2020/11/13	3	579.33	2	579.50	573.00	1	8,258	0.01%
2020/11/12	8	585.75	8	598.00	572.00	0	8,262	0.00%
2020/11/11	5	591.60	3	595.67	588.00	2	8,224	0.02%
2020/11/10	7	592.14	4	595.75	584.00	3	8,162	0.04%
2020/11/09	13	594.85	9	608.11	595.00	4	8,022	0.05%
2020/11/06	9	579.22	21	562.48	580.00	-12	7,850	-0.15%
2020/11/05	5	516.70	6	508.67	528.00	-1	7,695	-0.01%
2020/11/04	2	475.25	1	479.00	481.00	1	7,628	0.01%
2020/11/03	6	477.75	6	477.00	480.50	0	7,586	0.00%
2020/11/02	5	477.60	4	476.63	460.00	1	7,570	0.01%
2020/10/29	9	483.22	10	489.60	500.00	-1	7,645	-0.01%
2020/10/28	5	491.70	5	496.00	490.00	0	7,682	0.00%
2020/10/27	6	489.00	6	492.92	507.00	0	7,697	0.00%
2020/10/26	2	507.50	0	0.00	491.50	2	7,621	0.03%
2020/10/23	2	528.00	3	533.00	528.00	-1	7,590	-0.01%
2020/10/22	3	523.33	2	527.00	520.00	1	7,610	0.01%
2020/10/21	2	519.00	4	513.00	523.00	-2	7,617	-0.03%
2020/10/20	3	493.33	3	500.33	507.00	0	7,622	0.00%
2020/10/19	3	497.17	2	487.75	490.00	1	7,648	0.01%
2020/10/16	8	512.00	4	520.50	500.00	4	7,678	0.05%
2020/10/15	2	536.00	4	543.75	548.00	-2	7,642	-0.03%
2020/10/14	7	536.29	4	536.00	535.00	3	7,634	0.04%
2020/10/13	14	528.50	17	526.88	540.00	-3	7,653	-0.04%
2020/10/12	3	520.00	2	523.50	518.00	1	7,668	0.01%
2020/10/08	3	514.33	8	515.50	515.00	-5	7,653	-0.07%
2020/10/07	12	496.04	16	497.97	504.00	-4	7,605	-0.05%
2020/10/06	15	486.60	14	487.32	490.50	1	7,494	0.01%
2020/10/05	13	484.08	13	485.08	474.00	0	7,408	0.00%
2020/09/30	21	472.52	18	464.25	487.50	3	7,285	0.04%
2020/09/29	10	471.10	10	472.25	471.00	0	7,145	0.00%
2020/09/28	10	465.75	8	475.50	460.00	2	6,975	0.03%
2020/09/25	21	525.69	22	525.73	483.50	-1	6,743	-0.01%
2020/09/24	15	526.60	16	529.44	535.00	-1	6,549	-0.02%
2020/09/23	16	535.38	15	536.40	528.00	1	6,449	0.02%
2020/09/22	6	509.33	7	513.86	520.00	-1	6,257	-0.02%
2020/09/21	2	510.00	2	510.50	518.00	0	6,203	0.00%
2020/09/18	7	518.00	7	522.43	519.00	0	6,397	0.00%
2020/09/17	39	516.38	37	523.78	517.00	2	6,460	0.03%
2020/09/16	16	491.47	27	486.48	503.00	-11	6,336	-0.17%
2020/09/15	15	458.70	18	461.00	458.00	-3	6,288	-0.05%
2020/09/14	10	445.85	14	440.00	452.00	-4	6,172	-0.06%
2020/09/11	23	414.11	21	415.07	411.00	2	6,147	0.03%
2020/09/10	22	415.64	25	418.02	415.00	-3	6,098	-0.05%
2020/09/09	32	413.30	18	413.56	400.50	14	5,936	0.24%
2020/09/08	20	466.48	13	468.08	441.50	7	5,733	0.12%
2020/09/07	14	512.93	12	508.67	489.00	2	5,616	0.04%
2020/09/04	13	552.23	11	556.00	543.00	2	5,559	0.04%
2020/09/03	12	565.83	15	558.67	581.00	-3	5,512	-0.05%
2020/09/02	13	537.54	11	539.91	529.00	2	5,485	0.04%
2020/09/01	11	525.73	9	527.56	541.00	2	5,474	0.04%
2020/08/31	15	548.20	14	545.43	527.00	1	5,459	0.02%
2020/08/28	5	565.00	5	565.20	553.00	0	5,613	0.00%
2020/08/27	8	588.00	9	582.78	574.00	-1	5,737	-0.02%
2020/08/26	3	593.00	4	604.25	596.00	-1	5,781	-0.02%
2020/08/25	7	602.57	4	596.00	597.00	3	5,791	0.05%
2020/08/24	6	594.17	7	598.29	604.00	-1	5,827	-0.02%
2020/08/21	4	614.75	5	609.00	602.00	-1	5,819	-0.02%
2020/08/20	3	610.33	4	626.50	595.00	-1	5,861	-0.02%
2020/08/19	3	648.00	3	649.33	643.00	0	5,921	0.00%
2020/08/18	2	640.00	3	662.67	636.00	-1	5,934	-0.02%
2020/08/17	2	662.00	1	675.00	645.00	1	5,946	0.02%
2020/08/14	8	644.13	10	642.20	661.00	-2	5,974	-0.03%
2020/08/13	14	626.64	15	631.13	636.00	-1	6,004	-0.02%
2020/08/12	9	628.00	5	631.40	610.00	4	6,120	0.07%
2020/08/11	14	664.21	14	656.00	655.00	0	6,234	0.00%
2020/08/10	15	670.20	14	673.00	674.00	1	6,389	0.02%
2020/08/07	2	671.50	1	685.00	670.00	1	6,344	0.02%
2020/08/06	15	663.93	16	674.94	691.00	-1	6,358	-0.02%
2020/08/05	9	668.44	11	674.09	666.00	-2	6,319	-0.03%
2020/08/04	11	668.36	12	641.00	666.00	-1	6,270	-0.02%
2020/08/03	3	621.33	4	620.75	615.00	-1	6,223	-0.02%
2020/07/31	7	581.71	7	582.29	599.00	0	6,138	0.00%
2020/07/30	5	563.60	7	560.00	565.00	-2	6,113	-0.03%
2020/07/29	19	556.21	18	545.06	564.00	1	6,227	0.02%
2020/07/28	11	545.09	11	544.45	536.00	0	6,247	0.00%
2020/07/27	2	545.00	5	553.40	558.00	-3	6,292	-0.05%
2020/07/24	12	558.83	17	562.71	529.00	-5	6,301	-0.08%
2020/07/23	11	561.27	7	568.14	580.00	4	6,296	0.06%
2020/07/22	8	553.25	7	553.71	550.00	1	6,317	0.02%
2020/07/21	5	507.10	8	515.00	519.00	-3	6,240	-0.05%
2020/07/20	3	463.17	2	468.50	472.00	1	6,286	0.02%
2020/07/17	5	479.10	11	474.86	480.00	-6	6,315	-0.10%
2020/07/16	19	499.87	10	499.95	490.00	9	6,326	0.14%
2020/07/15	7	524.14	6	533.17	504.00	1	6,262	0.02%
2020/07/14	6	551.67	7	555.86	537.00	-1	6,376	-0.02%
2020/07/13	2	558.00	6	553.67	555.00	-4	6,467	-0.06%
2020/07/10	1	530.00	12	524.75	522.00	-11	6,552	-0.17%
2020/07/09	1	583.00	2	575.50	566.00	-1	6,645	-0.02%
2020/07/08	2	546.00	9	569.22	575.00	-7	6,689	-0.10%
2020/07/07	4	548.50	23	548.17	548.00	-19	6,715	-0.28%
2020/07/06	0	0.00	3	553.00	561.00	-3	6,756	-0.04%
2020/07/03	27	535.63	24	544.63	536.00	3	6,781	0.04%
2020/07/02	1	535.00	1	524.00	545.00	0	6,849	0.00%
2020/07/01	25	513.28	25	525.88	510.00	0	6,882	0.00%
2020/06/30	62	484.02	27	485.70	500.00	35	6,958	0.50%
2020/06/29	37	527.24	29	544.21	506.00	8	7,010	0.11%
2020/06/24	22	521.95	18	505.28	526.00	4	6,807	0.06%
2020/06/23	3	459.83	2	462.25	478.50	1	6,754	0.01%
2020/06/22	4	423.00	2	403.50	435.00	2	6,684	0.03%
2020/06/19	9	392.50	8	391.63	395.50	1	6,643	0.02%
2020/06/18	4	376.00	2	385.00	386.00	2	6,601	0.03%
2020/06/17	3	360.83	4	365.88	366.50	-1	6,537	-0.02%
2020/06/16	4	354.25	4	356.88	358.00	0	6,546	0.00%
2020/06/15	0	0.00	1	342.50	342.50	-1	6,607	-0.02%
2020/06/12	6	352.33	5	354.00	361.00	1	6,644	0.02%
2020/06/11	4	354.38	1	348.50	351.00	3	6,711	0.04%
2020/06/10	12	352.25	3	352.33	352.00	9	6,824	0.13%
2020/06/09	3	349.83	15	351.27	358.00	-12	6,974	-0.17%
2020/06/08	1	353.00	0	0.00	346.00	1	7,141	0.01%
2020/06/05	4	344.25	3	345.50	345.00	1	7,250	0.01%
2020/06/04	31	341.76	34	343.10	340.50	-3	7,364	-0.04%
2020/06/03	2	323.75	6	319.00	328.00	-4	7,305	-0.05%
2020/06/02	3	308.83	2	310.75	298.50	1	7,202	0.01%
2020/06/01	2	301.75	1	304.50	303.50	1	7,299	0.01%
2020/05/28	2	286.25	5	288.60	291.50	-3	7,595	-0.04%
2020/05/27	8	297.19	8	294.38	288.00	0	7,635	0.00%
2020/05/26	4	297.50	2	304.50	295.00	2	7,701	0.03%
2020/05/25	1	289.00	1	291.50	290.00	0	7,729	0.00%
2020/05/22	3	293.33	2	298.25	293.00	1	7,749	0.01%
2020/05/20	0	0.00	1	304.00	296.50	-1	7,750	-0.01%
2020/05/19	9	308.78	9	309.00	309.00	0	7,751	0.00%
2020/05/18	4	302.38	5	304.10	295.00	-1	7,643	-0.01%
2020/05/15	3	290.17	5	287.20	297.50	-2	7,530	-0.03%
2020/05/14	2	275.00	2	275.25	274.00	0	7,452	0.00%
2020/05/13	6	276.08	5	275.70	273.50	1	7,466	0.01%
2020/05/12	3	271.00	3	272.67	272.00	0	7,523	0.00%
2020/05/11	1	275.50	1	280.00	280.00	0	7,648	0.00%
2020/05/08	16	278.75	1	272.50	272.50	15	7,805	0.19%
2020/05/07	1	273.00	1	271.02	271.00	0	7,881	0.00%
2020/05/06	1	270.50	1	275.00	270.50	0	8,012	0.00%
2020/05/05	4	280.88	2	269.50	269.50	2	8,043	0.02%
2020/05/04	2	288.74	2	287.50	288.00	0	7,950	0.00%
2020/04/30	9	290.56	10	290.05	294.00	-1	7,926	-0.01%
2020/04/29	5	274.40	5	272.90	275.00	0	7,882	0.00%
2020/04/28	4	263.88	11	261.41	269.00	-7	7,854	-0.09%
2020/04/27	3	254.33	7	252.36	254.50	-4	7,848	-0.05%
2020/04/24	2	240.25	2	241.00	241.00	0	7,765	0.00%
2020/04/23	4	245.38	1	246.50	238.50	3	7,893	0.04%
2020/04/22	6	242.17	9	242.06	243.50	-3	7,952	-0.04%
2020/04/21	3	237.00	2	240.25	245.00	1	8,057	0.01%
2020/04/20	1	238.00	2	239.50	241.00	-1	8,019	-0.01%
2020/04/17	25	234.30	35	237.97	238.00	-10	8,136	-0.12%
2020/04/16	10	228.90	11	228.82	232.50	-1	8,010	-0.01%
2020/04/15	13	219.73	6	219.08	222.00	7	7,868	0.09%
2020/04/14	5	215.80	5	215.90	216.00	0	7,833	0.00%
2020/04/13	1	211.50	1	209.50	209.50	0	7,788	0.00%
2020/04/10	3	212.00	6	209.42	212.50	-3	7,776	-0.04%
2020/04/09	2	215.50	10	218.45	210.00	-8	7,866	-0.10%
2020/04/08	2	221.00	1	218.50	216.00	1	7,885	0.01%
2020/04/07	2	218.75	2	221.00	216.00	0	7,911	0.00%
2020/04/06	0	0.00	1	208.00	208.50	-1	7,936	-0.01%
2020/04/01	7	201.07	5	202.20	202.50	2	8,068	0.02%
2020/03/31	9	202.00	8	197.56	197.00	1	8,023	0.01%
2020/03/30	8	196.13	2	199.75	200.00	6	7,978	0.08%
2020/03/27	7	197.64	10	200.65	196.50	-3	7,952	-0.04%
2020/03/26	4	195.50	0	0.00	197.50	4	7,883	0.05%
2020/03/25	1	190.00	8	190.88	192.50	-7	7,787	-0.09%
2020/03/24	1	170.00	0	0.00	176.00	1	7,729	0.01%
2020/03/23	7	156.29	7	154.93	160.00	0	7,806	0.00%
2020/03/20	0	0.00	1	157.50	161.50	-1	7,766	-0.01%
2020/03/19	6	155.33	1	150.00	148.50	5	7,690	0.07%
2020/03/18	10	174.25	9	174.83	165.00	1	7,666	0.01%
2020/03/17	17	171.65	19	172.03	172.00	-2	7,728	-0.03%
2020/03/16	6	180.58	8	186.81	173.00	-2	7,638	-0.03%
2020/03/13	29	180.64	27	183.72	189.50	2	7,729	0.03%
2020/03/12	20	206.05	14	205.25	196.50	6	7,678	0.08%
2020/03/11	43	227.63	41	231.65	217.00	2	7,746	0.03%
2020/03/10	1	213.50	3	221.83	234.00	-2	7,635	-0.03%
2020/03/09	6	226.58	5	225.40	216.00	1	7,504	0.01%
2020/03/06	4	238.38	7	236.64	240.00	-3	7,450	-0.04%
2020/03/05	8	238.94	18	240.53	235.00	-10	7,490	-0.13%
2020/03/04	7	232.36	18	233.17	237.00	-11	7,378	-0.15%
2020/03/03	11	225.73	20	229.63	229.00	-9	7,224	-0.12%
2020/03/02	12	214.46	7	213.50	216.00	5	7,109	0.07%
2020/02/27	28	222.96	8	225.63	218.00	20	7,137	0.28%
2020/02/26	9	224.28	8	230.44	222.50	1	7,108	0.01%
2020/02/25	4	216.88	5	223.80	225.00	-1	7,067	-0.01%
2020/02/24	2	217.00	0	0.00	217.50	2	7,156	0.03%
2020/02/21	0	0.00	3	223.00	220.00	-3	7,224	-0.04%
2020/02/20	4	222.63	6	222.42	224.00	-2	7,269	-0.03%
2020/02/19	6	214.50	5	215.00	216.50	1	7,370	0.01%
2020/02/18	7	214.21	8	213.50	208.00	-1	7,523	-0.01%
2020/02/17	4	212.13	1	208.00	213.00	3	7,510	0.04%
2020/02/14	2	230.00	3	229.50	226.50	-1	7,422	-0.01%
2020/02/13	12	230.92	8	231.19	230.50	4	7,499	0.05%
2020/02/12	6	224.92	5	225.40	229.00	1	7,608	0.01%
2020/02/11	6	217.25	15	217.17	224.00	-9	7,654	-0.12%
2020/02/10	0	0.00	7	202.64	206.00	-7	7,536	-0.09%
2020/02/07	11	212.36	7	209.93	198.00	4	7,424	0.05%
2020/02/06	6	219.00	2	219.00	219.00	4	7,299	0.05%
2020/02/05	4	223.75	3	224.50	220.50	1	7,258	0.01%
2020/02/04	3	227.33	1	231.00	231.00	2	7,322	0.03%
2020/02/03	2	225.00	2	226.75	228.50	0	7,304	0.00%
2020/01/31	1	236.50	3	238.33	230.50	-2	7,261	-0.03%
2020/01/30	3	244.33	13	243.08	236.00	-10	7,308	-0.14%
2020/01/20	1	258.50	1	253.00	253.00	0	7,303	0.00%
2020/01/17	2	262.00	2	257.25	255.00	0	7,296	0.00%
2020/01/16	2	254.50	5	255.50	263.50	-3	7,239	-0.04%
2020/01/15	5	253.80	4	254.75	244.50	1	7,135	0.01%
2020/01/14	0	0.00	1	245.50	244.00	-1	7,017	-0.01%
2020/01/13	10	240.80	13	239.08	242.50	-3	7,008	-0.04%
2020/01/10	3	227.00	5	227.80	228.00	-2	6,924	-0.03%
2020/01/09	3	221.50	3	222.33	222.00	0	6,998	0.00%
2020/01/08	4	218.50	5	217.60	217.00	-1	7,057	-0.01%
2020/01/07	3	222.00	2	229.50	222.00	1	7,088	0.01%
2020/01/06	1	232.00	1	231.50	231.00	0	7,164	0.00%
2020/01/03	38	239.03	35	243.56	229.00	3	7,362	0.04%
2019/12/31	1	232.00	0	0.00	234.50	1	7,413	0.01%
2019/12/30	2	238.00	2	236.00	232.00	0	7,685	0.00%
2019/12/27	14	236.18	15	236.03	236.50	-1	7,645	-0.01%
2019/12/26	3	223.67	1	221.00	221.00	2	7,524	0.03%
2019/12/25	3	223.17	3	224.67	227.00	0	7,613	0.00%
2019/12/24	0	0.00	3	219.83	220.50	-3	7,697	-0.04%
2019/12/23	3	226.83	2	223.00	223.00	1	7,730	0.01%
2019/12/20	2	232.00	1	231.00	231.00	1	7,791	0.01%
2019/12/19	1	233.50	3	234.83	235.50	-2	7,854	-0.03%
2019/12/18	6	238.08	3	234.17	230.00	3	7,928	0.04%
2019/12/17	2	233.50	2	234.75	233.50	0	8,122	0.00%
2019/12/16	2	234.25	1	237.50	237.50	1	8,323	0.01%
2019/12/13	8	237.69	9	236.72	232.50	-1	8,380	-0.01%
2019/12/12	12	245.63	8	241.06	238.50	4	8,322	0.05%
2019/12/10	10	242.55	11	244.59	245.00	-1	8,139	-0.01%
2019/12/09	12	237.75	4	236.75	231.50	8	7,999	0.10%
2019/12/06	13	232.23	10	235.10	238.50	3	7,877	0.04%
2019/12/05	1	210.50	3	211.83	217.00	-2	7,592	-0.03%
2019/12/04	2	208.25	2	210.50	211.50	0	7,566	0.00%
2019/12/03	6	208.83	8	212.38	214.00	-2	7,524	-0.03%
2019/12/02	9	211.56	10	209.95	209.00	-1	7,529	-0.01%
2019/11/29	3	218.17	3	220.50	219.00	0	7,448	0.00%
2019/11/28	1	215.00	1	221.00	222.00	0	7,443	0.00%
2019/11/27	3	217.83	6	221.67	217.00	-3	7,448	-0.04%
2019/11/26	3	219.83	4	222.50	220.50	-1	7,509	-0.01%
2019/11/25	9	211.56	3	213.17	214.00	6	7,467	0.08%
2019/11/22	2	211.00	1	206.00	206.00	1	7,473	0.01%
2019/11/21	2	210.50	3	214.33	220.00	-1	7,488	-0.01%
2019/11/20	3	219.33	2	220.75	218.00	1	7,464	0.01%
2019/11/19	4	223.75	4	226.25	226.00	0	7,505	0.00%
2019/11/18	3	238.83	3	238.33	237.00	0	7,470	0.00%
2019/11/15	7	224.21	7	229.64	234.50	0	7,392	0.00%
2019/11/14	2	212.00	3	209.67	213.50	-1	7,268	-0.01%
2019/11/13	6	210.33	8	209.44	214.50	-2	7,263	-0.03%
2019/11/12	10	209.75	11	210.05	211.00	-1	7,246	-0.01%
2019/11/11	34	205.81	24	206.27	203.00	10	7,191	0.14%
2019/11/08	97	189.57	114	188.89	204.00	-17	7,056	-0.24%	大賣/
2019/11/07	7	187.14	9	188.00	185.50	-2	6,915	-0.03%
2019/11/06	4	195.13	6	196.58	194.00	-2	6,836	-0.03%
2019/11/05	3	194.67	3	195.50	194.00	0	6,782	0.00%
2019/11/04	5	195.30	3	194.00	194.00	2	6,765	0.03%
2019/11/01	5	191.20	8	192.25	197.00	-3	6,758	-0.04%
2019/10/31	12	188.71	8	188.19	186.50	4	6,649	0.06%
2019/10/30	6	189.75	7	190.57	193.00	-1	6,609	-0.02%
2019/10/29	3	187.17	2	190.75	188.00	1	6,563	0.02%
2019/10/28	7	191.71	7	193.93	191.50	0	6,496	0.00%
2019/10/25	1	188.50	2	189.50	186.50	-1	6,425	-0.02%
2019/10/24	12	187.13	12	188.67	189.00	0	6,417	0.00%
2019/10/23	5	182.10	5	183.00	183.50	0	6,347	0.00%
2019/10/22	4	182.13	3	183.17	184.50	1	6,410	0.02%
2019/10/21	1	181.00	1	178.50	178.50	0	6,356	0.00%
2019/10/18	5	176.90	5	179.40	182.00	0	6,368	0.00%
2019/10/17	4	175.25	4	175.38	175.00	0	6,337	0.00%
2019/10/16	2	176.00	3	172.83	172.00	-1	6,208	-0.02%
2019/10/15	2	176.50	2	176.50	175.00	0	6,140	0.00%
2019/10/14	9	178.06	13	178.27	180.00	-4	6,098	-0.07%
2019/10/09	8	172.69	2	176.00	171.50	6	5,985	0.10%
2019/10/08	2	173.25	2	171.00	173.50	0	5,831	0.00%
2019/10/07	7	172.50	5	171.20	170.50	2	5,845	0.03%
2019/10/04	11	167.18	14	168.00	171.00	-3	5,794	-0.05%
2019/10/03	3	155.50	4	154.63	155.50	-1	5,496	-0.02%
2019/10/02	7	153.29	7	154.29	155.00	0	5,435	0.00%
2019/10/01	11	152.64	8	152.00	153.00	3	5,377	0.06%
2019/09/27	8	158.25	8	159.56	159.50	0	5,260	0.00%
2019/09/26	9	156.22	5	156.40	156.50	4	5,159	0.08%
2019/09/25	7	158.50	7	159.36	158.50	0	5,119	0.00%
2019/09/24	6	158.83	8	158.13	158.50	-2	5,041	-0.04%
2019/09/23	5	162.60	12	163.21	164.00	-7	5,025	-0.14%
2019/09/20	18	157.00	18	157.72	164.00	0	4,968	0.00%
2019/09/19	1	148.50	4	149.75	151.00	-3	4,763	-0.06%
2019/09/18	9	139.00	9	137.78	137.50	0	4,589	0.00%
2019/09/17	6	133.75	9	134.44	137.00	-3	4,743	-0.06%
2019/09/16	4	131.88	4	132.00	134.00	0	4,953	0.00%
2019/09/12	4	133.00	3	132.50	132.50	1	5,000	0.02%
2019/09/11	5	131.60	6	132.67	133.50	-1	4,971	-0.02%
2019/09/10	7	127.71	5	125.60	128.00	2	4,879	0.04%
2019/09/09	2	127.00	1	128.50	127.00	1	4,882	0.02%
2019/09/06	2	127.50	2	128.00	128.00	0	5,078	0.00%
2019/09/05	5	127.30	4	125.50	125.00	1	5,104	0.02%
2019/09/04	5	128.20	6	126.17	126.50	-1	5,375	-0.02%
2019/09/03	10	132.10	4	130.88	131.50	6	5,317	0.11%
2019/09/02	27	132.81	37	132.97	131.50	-10	5,302	-0.19%
2019/08/30	0	0.00	2	135.75	137.00	-2	5,235	-0.04%
2019/08/29	64	135.02	52	134.46	135.00	12	5,186	0.23%
2019/08/28	9	129.83	5	130.70	131.00	4	5,063	0.08%
2019/08/27	28	132.64	29	133.28	132.50	-1	5,017	-0.02%
2019/08/26	5	128.80	10	130.35	132.00	-5	4,956	-0.10%
2019/08/23	5	130.10	3	130.33	130.00	2	4,876	0.04%
2019/08/22	3	121.67	9	126.83	128.00	-6	4,881	-0.12%
2019/08/21	6	115.75	6	114.92	118.00	0	4,868	0.00%
2019/08/20	14	114.71	20	115.23	111.00	-6	4,836	-0.12%
2019/08/19	2	112.25	12	113.83	114.50	-10	4,728	-0.21%
2019/08/16	7	103.21	2	105.50	104.50	5	4,642	0.11%
2019/08/15	4	102.00	8	101.56	102.00	-4	4,582	-0.09%
2019/08/14	6	106.17	0	0.00	102.00	6	4,549	0.13%
2019/08/13	4	110.63	25	111.18	105.00	-21	4,488	-0.47%
2019/08/12	26	109.54	9	106.22	110.00	17	4,406	0.39%
2019/08/08	5	100.24	1	100.00	100.00	4	4,352	0.09%
2019/08/07	3	100.43	0	0.00	97.20	3	4,350	0.07%
2019/08/06	3	98.77	2	99.95	99.80	1	4,359	0.02%
2019/08/05	3	101.00	10	102.95	101.00	-7	4,347	-0.16%
2019/08/02	1	99.80	17	99.85	101.00	-16	4,301	-0.37%
2019/08/01	2	101.05	1	102.00	101.50	1	4,313	0.02%
2019/07/31	2	100.00	3	101.50	101.00	-1	4,306	-0.02%
2019/07/30	4	99.43	1	99.40	100.00	3	4,324	0.07%
2019/07/29	0	0.00	1	102.50	103.00	-1	4,344	-0.02%
2019/07/26	16	103.34	95	100.50	104.50	-79	4,403	-1.79%
2019/07/25	6	104.08	0	0.00	102.00	6	4,366	0.14%
2019/07/24	17	99.04	8	100.69	102.00	9	4,322	0.21%
2019/07/23	2	95.90	3	97.20	96.90	-1	4,219	-0.02%
2019/07/19	38	91.51	5	92.88	93.00	33	4,243	0.78%
2019/07/18	5	89.52	0	0.00	89.60	5	4,238	0.12%
2019/07/17	3	89.17	6	88.93	89.30	-3	4,298	-0.07%
2019/07/16	6	88.98	3	87.93	88.00	3	4,387	0.07%
2019/07/15	2	89.90	1	90.80	90.50	1	4,483	0.02%
2019/07/12	8	91.38	4	93.23	90.00	4	4,472	0.09%
2019/07/11	21	94.27	5	94.40	94.00	16	4,413	0.36%
2019/07/10	7	98.07	6	98.42	98.20	1	4,316	0.02%
2019/07/09	5	95.28	28	95.47	96.00	-23	4,203	-0.55%
2019/07/08	0	0.00	1	93.80	94.00	-1	4,195	-0.02%
2019/07/05	6	93.67	2	93.70	93.70	4	4,276	0.09%
2019/07/04	1	94.80	1	93.70	93.70	0	4,296	0.00%
2019/07/03	3	95.20	6	94.70	94.00	-3	4,298	-0.07%
2019/07/02	1	93.50	5	95.74	96.80	-4	4,283	-0.09%
2019/07/01	4	95.08	3	95.07	95.20	1	4,284	0.02%
2019/06/28	6	93.10	1	96.60	92.60	5	4,312	0.12%
2019/06/27	28	96.28	2	96.95	95.90	26	4,245	0.61%
2019/06/26	4	96.78	3	97.10	96.30	1	4,182	0.02%
2019/06/25	5	96.00	2	95.00	94.90	3	4,072	0.07%
2019/06/24	12	97.72	23	97.75	97.50	-11	4,005	-0.27%
2019/06/21	122	94.92	113	95.59	96.10	9	3,742	0.24%	大買/大賣/
2019/06/20	4	88.78	7	89.61	90.00	-3	3,481	-0.09%
2019/06/19	2	86.75	3	87.30	86.30	-1	3,395	-0.03%
2019/06/18	7	87.19	2	87.20	86.00	5	3,388	0.15%
2019/06/17	5	86.16	7	86.07	86.20	-2	3,379	-0.06%
2019/06/14	82	91.55	167	88.21	86.50	-85	3,393	-2.50%	大賣/
2019/06/13	38	90.59	11	90.60	90.60	27	3,287	0.82%
2019/06/12	109	89.98	99	91.20	91.90	10	3,252	0.31%	大買/
2019/06/11	14	85.30	1	87.20	85.00	13	2,971	0.44%
2019/06/10	10	86.10	1	85.90	85.40	9	2,941	0.31%
2019/06/05	1	83.70	1	85.00	83.40	0	2,933	0.00%
2019/06/04	2	84.35	3	85.47	83.50	-1	2,934	-0.03%
2019/06/03	2	86.25	2	88.10	86.00	0	2,935	0.00%
2019/05/31	9	87.87	10	86.41	86.30	-1	2,909	-0.03%
2019/05/30	22	86.20	0	0.00	87.30	22	2,866	0.77%
2019/05/29	24	86.58	10	86.52	85.90	14	2,832	0.49%
2019/05/28	20	86.40	26	85.77	85.60	-6	2,734	-0.22%
2019/05/27	4	82.08	8	82.59	82.80	-4	2,662	-0.15%
2019/05/24	3	79.77	0	0.00	80.40	3	2,665	0.11%
2019/05/23	1	78.30	1	80.10	80.10	0	2,676	0.00%
2019/05/21	5	76.16	4	75.90	76.90	1	2,846	0.04%
2019/05/20	0	0.00	3	76.70	75.60	-3	2,950	-0.10%
2019/05/17	3	80.00	0	0.00	78.80	3	3,013	0.10%
2019/05/16	1	81.80	6	80.68	80.40	-5	3,008	-0.17%
2019/05/15	0	0.00	2	79.70	79.70	-2	3,005	-0.07%
2019/05/14	2	79.20	2	79.15	80.30	0	3,070	0.00%
2019/05/13	1	80.20	2	80.30	79.20	-1	3,066	-0.03%
2019/05/10	0	0.00	1	77.00	78.80	-1	3,059	-0.03%
2019/05/09	5	79.58	3	79.87	77.80	2	3,051	0.07%
2019/05/08	4	80.75	2	81.30	81.40	2	3,028	0.07%
2019/05/07	4	82.08	1	82.40	82.00	3	3,071	0.10%
2019/05/06	9	82.26	4	82.55	82.30	5	3,108	0.16%
2019/05/03	2	84.95	3	85.93	87.00	-1	3,049	-0.03%
2019/05/02	1	81.40	1	81.30	81.30	0	2,973	0.00%
2019/04/30	2	80.55	1	80.80	81.10	1	2,990	0.03%
2019/04/29	1	83.20	1	81.50	81.50	0	3,050	0.00%
2019/04/26	1	84.00	1	84.20	82.70	0	3,070	0.00%
2019/04/25	2	87.45	0	0.00	87.00	2	3,125	0.06%
2019/04/23	1	86.80	6	83.62	86.20	-5	3,052	-0.16%
2019/04/22	4	87.20	1	86.30	83.80	3	3,005	0.10%
2019/04/19	6	83.18	12.1	82.51	85.50	-6.1	3,006	-0.20%
2019/04/18	4	78.55	2	79.65	77.80	2	2,880	0.07%
2019/04/17	3	78.67	4	79.33	78.00	-1	2,926	-0.03%
2019/04/16	3	77.50	0	0.00	76.90	3	2,923	0.10%
2019/04/11	2	79.75	5	80.34	79.20	-3	2,978	-0.10%
2019/04/10	2	76.15	4	76.65	76.70	-2	2,893	-0.07%
2019/04/09	3	79.33	1	79.50	78.10	2	2,876	0.07%
2019/04/08	2.1	79.14	7	78.70	78.70	-5	2,870	-0.17%
2019/04/03	4	79.08	2	79.30	78.50	2	2,870	0.07%
2019/04/02	12	77.91	11	77.85	78.30	1	2,853	0.04%
2019/04/01	7	75.53	8	75.28	75.30	-1	2,815	-0.04%
2019/03/29	0	0.00	2	73.70	74.40	-2	2,814	-0.07%
2019/03/28	1	74.10	0	0.00	74.20	1	2,834	0.04%
2019/03/27	0	0.00	1	75.30	75.50	-1	2,848	-0.04%
2019/03/26	1	75.10	1	75.00	74.80	0	2,855	0.00%
2019/03/25	6	75.33	2	74.70	74.90	4	2,897	0.14%
2019/03/22	1	77.10	4	76.85	76.60	-3	2,926	-0.10%
2019/03/21	1	76.70	0	0.00	76.50	1	2,932	0.03%
2019/03/20	4	76.18	9	76.02	76.50	-5	2,957	-0.17%
2019/03/19	4	78.18	2	76.30	76.30	2	2,979	0.07%
2019/03/18	3	79.67	3	80.23	78.40	0	2,960	0.00%
2019/03/15	1	82.80	1	83.90	83.80	0	2,881	0.00%
2019/03/14	8	82.64	1	82.50	82.40	7	2,885	0.24%
2019/03/13	1	85.00	2	83.85	84.00	-1	2,922	-0.03%
2019/03/12	4	85.65	6	86.08	84.60	-2	2,973	-0.07%
2019/03/11	4	84.70	1	85.00	85.00	3	2,988	0.10%
2019/03/08	9	83.34	3	83.93	84.60	6	3,080	0.19%
2019/03/07	4	85.18	1	83.60	83.70	3	3,239	0.09%
2019/03/06	3	84.50	1	84.80	84.70	2	3,316	0.06%
2019/03/05	2	85.80	0	0.00	84.50	2	3,364	0.06%
2019/03/04	3	86.57	6	86.35	86.20	-3	3,362	-0.09%
2019/02/27	9	85.43	17	84.79	86.50	-8	3,368	-0.24%
2019/02/26	4	86.00	1	84.30	84.30	3	3,334	0.09%
2019/02/25	3	87.83	3	88.03	88.00	0	3,282	0.00%
2019/02/22	3	86.20	6	86.33	86.90	-3	3,250	-0.09%
2019/02/21	7	85.84	16	86.12	86.20	-9	3,240	-0.28%
2019/02/20	12	84.23	12	84.45	84.40	0	3,152	0.00%
2019/02/19	9	83.73	257	85.01	83.70	-248	3,141	-7.89%	大賣/鉅額交易
2019/02/18	5	82.12	6	82.80	82.60	-1	3,074	-0.03%
2019/02/15	0	0.00	9	78.34	78.30	-9	2,984	-0.30%
2019/02/14	10	81.36	3	80.23	80.10	7	2,973	0.24%
2019/02/13	8	81.45	5	82.48	80.90	3	2,950	0.10%
2019/02/11	0	0.00	2	78.00	78.50	-2	2,873	-0.07%
2019/01/30	2	76.90	3	77.03	76.90	-1	2,889	-0.03%
2019/01/29	1	76.80	1	76.60	76.60	0	2,903	0.00%
2019/01/28	7	78.89	4	78.38	77.90	3	2,962	0.10%
2019/01/25	3	77.43	3	77.60	77.50	0	2,955	0.00%
2019/01/24	1	76.30	0	0.00	75.60	1	2,942	0.03%
2019/01/23	4	76.15	0	0.00	75.50	4	2,954	0.14%
2019/01/22	1	75.00	1	75.10	74.60	0	2,944	0.00%
2019/01/21	2	78.15	0	0.00	77.00	2	2,930	0.07%
2019/01/18	1	75.00	1	76.20	76.00	0	2,878	0.00%
2019/01/17	6	77.38	6	77.15	74.40	0	2,848	0.00%
2019/01/16	4	75.20	19	75.04	75.30	-15	2,756	-0.54%
2019/01/15	2	72.50	2	72.15	72.00	0	2,678	0.00%
2019/01/14	6	72.25	5	73.10	72.00	1	2,668	0.04%
2019/01/11	9	74.63	6	74.92	73.60	3	2,652	0.11%
2019/01/10	2	71.05	2	72.15	71.70	0	2,545	0.00%
2019/01/09	1	72.30	4	73.33	72.40	-3	2,530	-0.12%
2019/01/08	2	70.20	7	69.81	70.40	-5	2,485	-0.20%
2019/01/07	4	70.43	3	71.03	69.40	1	2,477	0.04%
2019/01/04	5	67.06	15	66.37	69.40	-10	2,467	-0.41%
2019/01/03	9	69.93	2	68.80	67.60	7	2,455	0.29%
2019/01/02	3	70.00	1	70.40	69.30	2	2,468	0.08%
2018/12/28	1	69.00	1	69.00	69.00	0	2,492	0.00%
2018/12/27	6	70.32	0	0.00	69.60	6	2,522	0.24%
2018/12/26	2	71.65	2	70.05	69.00	0	2,524	0.00%
2018/12/25	3	70.67	2	70.95	70.20	1	2,518	0.04%
2018/12/24	7	72.49	4	73.18	73.60	3	2,490	0.12%
2018/12/22	1	71.70	0	0.00	71.00	1	2,471	0.04%
2018/12/21	6	71.40	6	72.30	72.50	0	2,484	0.00%
2018/12/20	0	0.00	1	69.80	70.80	-1	2,462	-0.04%
2018/12/19	1	72.40	1	71.00	71.00	0	2,453	0.00%
2018/12/18	5	70.40	1	71.30	71.30	4	2,469	0.16%
2018/12/17	5	72.76	2	72.20	72.20	3	2,521	0.12%
2018/12/14	1	74.80	1	74.80	75.00	0	2,541	0.00%
2018/12/13	3	75.33	2	76.05	75.30	1	2,548	0.04%
2018/12/12	255	74.57	6	75.30	76.00	249	2,538	9.81%	大買/鉅額交易
2018/12/11	4	69.48	3	71.30	70.90	1	2,523	0.04%
2018/12/10	0	0.00	1	68.90	68.00	-1	2,555	-0.04%
2018/12/07	12	73.51	1	73.10	72.50	11	2,575	0.43%
2018/12/06	2	75.75	2	74.15	72.60	0	2,588	0.00%
2018/12/05	8	78.68	3	77.63	76.70	5	2,593	0.19%
2018/12/04	3	83.60	1	85.00	82.90	2	2,571	0.08%
2018/12/03	1	87.20	2	86.70	86.60	-1	2,593	-0.04%
2018/11/30	23	87.56	19	85.76	84.10	4	2,521	0.16%
2018/11/29	7	79.60	3	80.43	81.00	4	2,413	0.17%
2018/11/28	5	78.20	4	77.08	76.40	1	2,325	0.04%
2018/11/27	2	75.50	6	74.98	76.90	-4	2,276	-0.18%
2018/11/26	7	75.76	3	75.73	75.20	4	2,280	0.18%
2018/11/23	1	74.00	0.1	76.50	73.20	0.9	2,264	0.04%
2018/11/21	0	0.00	1	77.10	78.00	-1	2,310	-0.04%
2018/11/20	2	75.25	3	77.07	78.00	-1	2,296	-0.04%
2018/11/19	7	75.69	16	73.63	76.50	-9	2,288	-0.39%
2018/11/16	4	72.45	2	72.65	71.40	2	2,309	0.09%
2018/11/15	9	75.87	1	75.70	75.60	8	2,246	0.36%
2018/11/13	3	76.00	0	0.00	78.80	3	2,219	0.14%
2018/11/08	3	81.70	1	78.50	79.20	2	2,314	0.09%
2018/11/07	1	78.50	1	81.40	81.70	0	2,368	0.00%
2018/11/06	3	77.77	3	78.23	76.80	0	2,389	0.00%
2018/11/05	10	80.87	9	79.94	80.50	1	2,373	0.04%
2018/11/02	4	80.13	6	80.58	82.00	-2	2,306	-0.09%
2018/11/01	1	75.00	2	75.00	74.60	-1	2,272	-0.04%
2018/10/31	2	66.95	4	68.18	69.30	-2	2,234	-0.09%
2018/10/29	1	64.10	1	63.20	63.20	0	2,255	0.00%
2018/10/25	4	66.30	0	0.00	65.80	4	2,275	0.18%
2018/10/24	0	0.00	3	71.83	70.80	-3	2,330	-0.13%
2018/10/23	3	70.37	0	0.00	69.50	3	2,352	0.13%
2018/10/22	0	0.00	1	74.00	73.20	-1	2,422	-0.04%
2018/10/19	1	69.70	1	71.60	72.00	0	2,433	0.00%
2018/10/18	2	72.80	0	0.00	72.60	2	2,449	0.08%
2018/10/17	0	0.00	1	74.50	75.00	-1	2,489	-0.04%
2018/10/16	0	0.00	1	76.50	74.20	-1	2,550	-0.04%
2018/10/15	0	0.00	2	74.05	73.70	-2	2,579	-0.08%
2018/10/12	1	71.60	1	71.60	71.60	0	2,595	0.00%
2018/10/11	1	69.80	0	0.00	69.80	1	2,603	0.04%
2018/10/09	2	74.20	5	75.92	77.50	-3	2,660	-0.11%
2018/10/08	3	79.47	1	79.00	79.00	2	2,639	0.08%
2018/10/05	1.1	84.02	4	79.25	79.00	-2.9	2,636	-0.11%
2018/10/04	0	0.00	9	85.51	87.40	-9	2,652	-0.34%
2018/10/03	1	89.80	1	85.60	85.50	0	2,656	0.00%
2018/10/02	0	0.00	2	88.85	88.80	-2	2,666	-0.08%
2018/09/26	1	90.80	0	0.00	90.00	1	2,812	0.04%
2018/09/25	7	89.39	15	89.86	90.80	-8	2,862	-0.28%
2018/09/21	2	89.70	6	89.97	92.00	-4	2,841	-0.14%
2018/09/20	9	90.88	0	0.00	88.80	9	2,752	0.33%
2018/09/19	2	101.00	2	99.00	98.60	0	2,715	0.00%
2018/09/18	3	99.40	2	99.55	99.00	1	2,733	0.04%
2018/09/17	1	103.00	1	102.00	102.00	0	2,727	0.00%
2018/09/14	2	100.90	5	102.50	101.50	-3	2,733	-0.11%
2018/09/13	9	97.87	6	100.13	96.30	3	2,726	0.11%
2018/09/12	1	92.30	1	92.70	92.70	0	2,693	0.00%
2018/09/11	5	90.88	5	92.48	96.90	0	2,688	0.00%
2018/09/10	1	98.20	3	94.17	91.80	-2	2,652	-0.08%
2018/09/07	4	105.88	2	105.75	102.00	2	2,648	0.08%
2018/09/06	1	113.00	0	0.00	111.50	1	2,598	0.04%
2018/09/05	10	115.05	9	116.22	115.00	1	2,625	0.04%
2018/09/04	12	113.50	13	113.35	112.50	-1	2,695	-0.04%
2018/09/03	1	112.00	2	109.25	109.50	-1	2,882	-0.03%
2018/08/31	1	111.00	3	113.83	114.00	-2	3,001	-0.07%
2018/08/30	2	112.00	1	111.50	110.50	1	3,062	0.03%
2018/08/29	1	114.00	2	114.25	113.00	-1	3,125	-0.03%
2018/08/28	2	110.75	2	111.25	109.50	0	3,240	0.00%
2018/08/27	0	0.00	8	105.50	107.50	-8	3,277	-0.24%
2018/08/24	2	104.50	0	0.00	102.50	2	3,297	0.06%
2018/08/23	12	107.17	10	108.50	105.00	2	3,323	0.06%
2018/08/22	1	105.50	1	105.00	105.00	0	3,305	0.00%
2018/08/21	3	103.83	3	105.67	106.50	0	3,397	0.00%
2018/08/17	11	107.14	1	108.00	104.50	10	3,605	0.28%
2018/08/16	1	100.50	1	101.00	103.50	0	3,602	0.00%
2018/08/15	3	105.83	1	107.50	104.50	2	3,578	0.06%
2018/08/14	3	109.83	8	106.63	109.00	-5	3,622	-0.14%
2018/08/13	1	118.50	0	0.00	111.50	1	3,565	0.03%
2018/08/10	1	120.50	2	123.00	123.50	-1	3,559	-0.03%
2018/08/07	0	0.00	6	124.25	124.50	-6	3,726	-0.16%
2018/08/06	1	123.50	1	123.00	123.00	0	3,774	0.00%
2018/08/03	3	124.50	2	126.75	126.00	1	3,819	0.03%
2018/08/02	1	124.00	1	124.50	121.50	0	3,874	0.00%
2018/08/01	1	124.50	2	124.50	124.00	-1	3,908	-0.03%
2018/07/31	6	123.50	1	126.00	120.50	5	3,928	0.13%
2018/07/30	6	128.17	0	0.00	124.50	6	3,918	0.15%
2018/07/27	10	124.25	15	127.00	131.50	-5	3,987	-0.13%
2018/07/25	2	136.00	1	135.50	136.00	1	4,353	0.02%
2018/07/24	0	0.00	4	132.88	134.50	-4	4,501	-0.09%
2018/07/23	3	132.00	0	0.00	130.50	3	4,648	0.06%
2018/07/20	0	0.00	1	147.50	145.00	-1	4,659	-0.02%
2018/07/19	2	144.00	2	144.50	143.50	0	4,695	0.00%
2018/07/18	19	142.74	11	141.45	142.50	8	4,721	0.17%
2018/07/17	9	147.33	10	146.95	141.00	-1	4,745	-0.02%
2018/07/16	1	145.50	0	0.00	145.50	1	4,751	0.02%
2018/07/13	0	0.00	2	143.00	143.00	-2	4,801	-0.04%
2018/07/12	3	140.00	4	142.88	140.00	-1	4,873	-0.02%
2018/07/11	1	135.50	1	138.00	139.00	0	4,855	0.00%
2018/07/10	0	0.00	3	138.00	138.50	-3	4,901	-0.06%
2018/07/06	3	133.67	3	134.50	136.00	0	5,142	0.00%
2018/07/05	10	130.15	12.1	129.43	130.00	-2.1	5,186	-0.04%
2018/07/04	9	140.56	6	140.00	135.50	3	5,173	0.06%
2018/07/03	17	138.85	4	138.88	138.00	13	5,137	0.25%
2018/07/02	1	132.00	0	0.00	132.00	1	5,120	0.02%
2018/06/29	2	133.25	2	134.00	135.00	0	5,152	0.00%
2018/06/28	1	135.00	1	132.00	132.00	0	5,191	0.00%
2018/06/27	7	136.21	5	135.20	135.00	2	5,249	0.04%
2018/06/26	2	134.25	0	0.00	134.00	2	5,221	0.04%
2018/06/25	1	143.50	0	0.00	136.50	1	5,229	0.02%
2018/06/22	2	136.00	5	138.10	142.50	-3	5,224	-0.06%
2018/06/21	1	142.50	8	138.50	138.50	-7	5,261	-0.13%
2018/06/20	1	144.00	3	142.50	142.50	-2	5,318	-0.04%
2018/06/19	0	0.00	2	144.75	144.00	-2	5,461	-0.04%
2018/06/15	3	147.50	4	147.50	146.50	-1	5,652	-0.02%
2018/06/14	1	146.00	15	145.13	144.00	-14	5,663	-0.25%
2018/06/13	11	144.91	3	146.67	144.50	8	5,717	0.14%
2018/06/12	10	151.60	3	149.33	145.50	7	5,791	0.12%
2018/06/11	9	155.83	5	154.70	151.00	4	5,695	0.07%
2018/06/08	3	158.33	10	160.75	165.00	-7	5,627	-0.12%
2018/06/07	0	0.00	1	145.00	150.00	-1	5,563	-0.02%
2018/06/06	5	145.60	7	144.86	144.50	-2	5,687	-0.04%
2018/06/05	14	142.32	4	144.00	142.50	10	5,704	0.18%
2018/06/04	21	140.29	1	140.00	137.50	20	5,695	0.35%
2018/06/01	3	134.50	2	136.75	136.00	1	5,918	0.02%
2018/05/31	0	0.00	1	141.00	133.00	-1	6,186	-0.02%
2018/05/30	2	139.00	9	139.83	138.50	-7	6,450	-0.11%
2018/05/29	8	145.94	1	147.00	141.00	7	6,475	0.11%
2018/05/28	2	143.25	7	144.93	146.00	-5	6,430	-0.08%
2018/05/25	2	139.75	2	141.25	139.00	0	6,315	0.00%
2018/05/24	5	138.50	6	138.25	137.00	-1	6,304	-0.02%
2018/05/23	2	137.00	1	138.00	138.00	1	6,428	0.02%
2018/05/22	2	137.00	2	136.75	135.00	0	6,538	0.00%
2018/05/21	0	0.00	2	135.00	136.00	-2	6,510	-0.03%
2018/05/18	5	133.90	6	134.00	131.50	-1	6,538	-0.02%
2018/05/17	5	137.70	3	135.83	135.50	2	6,552	0.03%
2018/05/16	6	134.83	5	133.80	132.00	1	6,530	0.02%
2018/05/15	3	134.00	5	135.70	131.00	-2	6,567	-0.03%
2018/05/14	0	0.00	6	133.50	135.00	-6	6,578	-0.09%
2018/05/11	3	134.83	0	0.00	130.00	3	6,581	0.05%
2018/05/10	5	137.60	3	139.33	134.00	2	6,595	0.03%
2018/05/09	2	136.00	5	135.90	135.00	-3	6,545	-0.05%
2018/05/08	4	134.13	5	133.80	133.00	-1	6,603	-0.02%
2018/05/07	8	131.75	11	132.55	131.50	-3	6,661	-0.05%
2018/05/04	3	130.00	5	131.50	132.00	-2	6,805	-0.03%
2018/05/03	16	141.44	4	137.13	130.50	12	6,959	0.17%
2018/05/02	5	142.80	5	142.10	144.50	0	6,846	0.00%
2018/04/30	22	136.27	18	137.69	137.00	4	6,749	0.06%
2018/04/27	11	131.05	22	133.41	136.50	-11	6,709	-0.16%
2018/04/26	12	125.42	8	125.69	124.50	4	6,690	0.06%
2018/04/25	6	119.08	13	120.04	122.50	-7	6,835	-0.10%
2018/04/24	14	122.21	13	123.31	123.00	1	6,950	0.01%
2018/04/23	0	0.00	1	133.00	127.50	-1	6,918	-0.01%
2018/04/20	3	130.67	4	128.63	130.00	-1	6,935	-0.01%
2018/04/19	10	126.85	6	127.33	127.50	4	6,905	0.06%
2018/04/18	4	125.75	2	126.50	125.50	2	6,852	0.03%
2018/04/17	4	127.75	5	128.80	127.50	-1	6,781	-0.01%
2018/04/16	4	134.38	3	132.67	132.00	1	6,777	0.01%
2018/04/13	39	133.74	39	132.90	134.00	0	6,755	0.00%
2018/04/12	2	125.25	8	126.13	129.00	-6	6,671	-0.09%
2018/04/11	9	121.94	4	121.50	120.50	5	6,644	0.08%
2018/04/10	5	117.90	7	117.93	119.50	-2	6,693	-0.03%
2018/04/09	6	117.50	7	117.43	115.00	-1	6,677	-0.01%
2018/04/03	3.1	118.69	2	120.00	119.50	1.1	6,674	0.02%
2018/04/02	2	120.25	6	121.33	122.00	-4	6,650	-0.06%
2018/03/31	1	119.00	0	0.00	119.00	1	6,631	0.02%
2018/03/30	5	125.80	5	125.20	119.50	0	6,641	0.00%
2018/03/29	1	132.00	1	135.00	131.00	0	6,635	0.00%
2018/03/28	3	135.00	2	136.00	132.00	1	6,666	0.01%
2018/03/27	1	135.00	3	136.67	135.00	-2	6,877	-0.03%
2018/03/26	3	132.50	2	134.50	132.50	1	6,979	0.01%
2018/03/23	3	130.50	2	130.25	130.00	1	6,902	0.01%
2018/03/22	17	147.35	21.5	145.00	134.50	-4.5	6,847	-0.07%
2018/03/21	6	136.33	10	140.05	147.50	-4	6,684	-0.06%
2018/03/20	4	135.25	25	135.94	134.50	-21	6,505	-0.32%
2018/03/19	5	133.40	4	135.38	135.50	1	6,536	0.02%
2018/03/16	5	138.10	6	137.00	133.50	-1	6,556	-0.02%
2018/03/15	3	132.50	3	133.50	135.00	0	6,571	0.00%
2018/03/14	2	133.75	2	134.75	133.50	0	6,674	0.00%
2018/03/13	8	130.38	3	131.67	130.00	5	6,572	0.08%
2018/03/12	6	132.17	6	134.50	130.50	0	6,536	0.00%
2018/03/09	5	128.00	1	128.50	128.50	4	6,352	0.06%
2018/03/08	28	135.00	24	135.79	130.00	4	6,296	0.06%
2018/03/07	53	138.32	55	138.48	133.00	-2	6,167	-0.03%
2018/03/06	16	128.84	21	131.05	136.50	-5	5,904	-0.08%
2018/03/05	24	127.90	28	125.80	124.50	-4	5,631	-0.07%
2018/03/02	6	120.92	9	121.39	119.00	-3	5,377	-0.06%
2018/03/01	1	120.00	2	117.25	121.00	-1	5,357	-0.02%
2018/02/27	12	115.67	15	118.23	115.50	-3	5,330	-0.06%
2018/02/26	3	117.67	2	119.00	118.00	1	5,297	0.02%
2018/02/23	7	119.86	0	0.00	115.50	7	5,265	0.13%
2018/02/22	7	114.79	25	116.22	118.00	-18	5,175	-0.35%
2018/02/21	15	109.80	6	108.42	111.00	9	5,049	0.18%
2018/02/12	2	101.75	1	98.80	101.00	1	5,037	0.02%
2018/02/09	9	96.79	9	98.24	98.50	0	5,030	0.00%
2018/02/08	7	98.24	3	97.73	99.50	4	5,014	0.08%
2018/02/07	1	101.50	4.1	102.28	96.90	-3.1	5,023	-0.06%
2018/02/06	5	99.68	0	0.00	98.60	5	5,031	0.10%
2018/02/05	7	111.71	3	109.83	109.50	4	5,113	0.08%
2018/02/02	8	117.31	3	118.17	117.50	5	5,123	0.10%
2018/02/01	3	118.33	4	116.75	115.00	-1	5,125	-0.02%
2018/01/31	3	118.33	0	0.00	118.00	3	5,121	0.06%
2018/01/30	6	125.58	6	123.83	122.50	0	5,057	0.00%
2018/01/29	3	122.67	9	127.44	129.00	-6	5,011	-0.12%
2018/01/26	9	120.33	7	121.93	120.50	2	4,916	0.04%
2018/01/25	19	117.26	43	117.36	119.00	-24	4,766	-0.50%
2018/01/24	4.1	110.23	2	111.50	108.50	2.1	4,788	0.04%
2018/01/23	7	113.07	4	109.38	107.50	3	4,797	0.06%
2018/01/22	15	109.97	4	110.75	112.00	11	4,779	0.23%
2018/01/19	7	105.50	36	104.64	105.00	-29	4,851	-0.60%
2018/01/18	19	103.77	9	102.86	102.00	10	4,789	0.21%
2018/01/17	6	96.93	7	96.46	95.90	-1	4,926	-0.02%
2018/01/16	10	98.22	10	98.57	98.00	0	5,071	0.00%
2018/01/15	4	95.68	2	96.15	95.40	2	5,141	0.04%
2018/01/12	1	92.30	6	92.32	91.80	-5	5,338	-0.09%
2018/01/11	7	92.47	2	93.70	91.30	5	5,520	0.09%
2018/01/10	3	93.27	2	92.80	91.90	1	5,663	0.02%
2018/01/09	12	95.63	13	96.55	95.80	-1	5,897	-0.02%
2018/01/08	21	101.21	24	101.90	97.60	-3	6,001	-0.05%
2018/01/05	6	100.58	6	99.42	99.20	0	6,326	0.00%
2018/01/04	3	98.47	2	99.00	100.50	1	6,377	0.02%
2018/01/03	5	92.36	3	91.63	91.50	2	6,492	0.03%
2018/01/02	2	90.35	2	91.00	90.60	0	6,673	0.00%