世芯-KY (3661)-元富-敦南券商分點個股進出

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
2830
漲跌
▼145
漲幅
-4.87%
成交量
2,953張
產業
上市半導體類股
861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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/04/25	2	2867.36	2	2860.00	2830.00	0	2,409	0.00%
2024/04/24	3	2925.00	4.2	2958.42	2975.00	-1.2	2,394	-0.05%
2024/04/23	5	2839.99	6.1	2840.04	2860.00	-1.1	2,391	-0.04%
2024/04/22	7	2835.66	8	2855.63	2765.00	-1	2,381	-0.04%
2024/04/19	9.2	2952.52	7	2943.58	2860.00	2.2	2,356	0.09%
2024/04/18	4.1	2972.34	3.1	3033.95	3035.00	1	2,318	0.04%
2024/04/17	3.1	2836.10	6	2898.34	2900.00	-2.9	2,304	-0.13%
2024/04/16	4	2816.82	1	2810.09	2830.00	3	2,283	0.13%
2024/04/15	2	2837.20	2	2755.00	2755.00	0	2,233	0.00%
2024/04/12	2	2959.69	2	2901.23	2900.00	0	2,215	0.00%
2024/04/11	0	3024.77	1	3015.00	3015.00	-1	2,175	-0.04%
2024/04/10	4	3086.04	3	3020.56	3020.00	1	2,163	0.05%
2024/04/09	0	3030.65	0	3030.00	3020.00	0	2,155	0.00%
2024/04/08	1	3150.73	0	3335.00	3150.00	1	2,145	0.05%
2024/04/03	1	3379.94	2	3377.50	3385.00	-1	2,125	-0.05%
2024/04/02	1	3365.15	1	3365.00	3400.00	0	2,134	0.00%
2024/04/01	1	3340.06	2	3409.98	3420.00	-1	2,132	-0.05%
2024/03/29	1	3359.86	1	3339.95	3340.00	0	2,121	0.00%
2024/03/28	4	3218.74	3	3165.00	3165.00	1	2,086	0.05%
2024/03/27	1	3346.41	2	3198.25	3150.00	-1	2,073	-0.05%
2024/03/26	1	3437.56	2	3340.06	3340.00	-1	2,030	-0.05%
2024/03/25	1	3550.58	1	3460.00	3460.00	0	2,019	0.00%
2024/03/22	3	3426.67	3	3443.49	3450.00	0	2,007	0.00%
2024/03/21	1	3390.05	3	3436.67	3395.00	-2	1,988	-0.10%
2024/03/20	5	3348.00	4	3385.00	3375.00	1	1,967	0.05%
2024/03/19	5	3546.80	6	3324.45	3305.00	-1	1,940	-0.05%
2024/03/18	1	3645.00	1	3664.98	3665.00	0	1,893	0.00%
2024/03/15	4.1	3699.77	2	3697.50	3605.00	2.1	1,900	0.11%
2024/03/14	2	3697.35	1.1	3685.44	3750.00	0.9	1,871	0.05%
2024/03/13	1.2	3479.28	2	3482.40	3410.00	-0.8	1,850	-0.05%
2024/03/12	2.1	3651.71	1	3586.17	3585.00	1	1,838	0.06%
2024/03/11	1.1	3793.25	0	3695.00	3750.00	1.1	1,831	0.06%
2024/03/08	1.1	3913.93	1	3825.00	3825.00	0.1	1,844	0.01%
2024/03/07	5.2	4040.06	2	3910.00	3910.00	3.2	1,833	0.17%
2024/03/06	2.1	4169.15	1	4085.00	4085.00	1.1	1,833	0.06%
2024/03/05	1	4210.00	1	4230.03	4200.00	0	1,955	0.00%
2024/03/04	1.1	4210.47	1	4385.00	4200.00	0.1	1,972	0.00%
2024/03/01	0	0.00	0	4297.50	4340.00	0	1,981	0.00%
2024/02/29	0	0.00	1.1	4075.75	4140.00	-1.1	1,986	-0.05%
2024/02/27	0	3875.00	0	4000.00	3960.00	0	1,975	0.00%
2024/02/26	0	0.00	0	3980.00	3975.00	0	1,984	0.00%
2024/02/23	1	3944.52	0	0.00	3900.00	1	1,989	0.05%
2024/02/22	0.1	4040.66	0.1	4186.37	4015.00	0	1,985	0.00%
2024/02/21	2.1	4015.64	1	4088.72	3990.00	1	1,969	0.05%
2024/02/20	0	0.00	0.1	4160.00	4150.00	-0.1	1,964	0.00%
2024/02/19	0	4065.00	0	0.00	4080.00	0	1,973	0.00%
2024/02/16	0.1	4188.85	0	0.00	4185.00	0.1	2,007	0.00%
2024/02/05	0	4115.00	0	4070.00	4105.00	0	2,019	0.00%
2024/02/01	0	0.00	0	3925.00	3960.00	0	2,080	0.00%
2024/01/31	0	0.00	0.1	3890.00	3900.00	-0.1	2,090	0.00%
2024/01/30	0.1	3818.33	0	3863.49	3835.00	0	2,101	0.00%
2024/01/29	0.1	3819.17	0	3870.00	3800.00	0	2,113	0.00%
2024/01/26	0	0.00	2.1	3829.94	3895.00	-2.1	2,155	-0.10%
2024/01/25	0	3705.00	0	0.00	3720.00	0	2,177	0.00%
2024/01/24	0.1	3700.00	0	0.00	3680.00	0.1	2,195	0.00%
2024/01/23	1.1	3760.69	0	0.00	3750.00	1.1	2,225	0.05%
2024/01/22	1	3835.00	2	3807.50	3815.00	-1	2,257	-0.04%
2024/01/19	0	0.00	0.1	3750.00	3735.00	-0.1	2,271	0.00%
2024/01/18	4	3598.75	3.1	3660.49	3690.00	1	2,256	0.04%
2024/01/17	0.1	3580.00	0	0.00	3565.00	0.1	2,269	0.00%
2024/01/15	1	3745.00	1	3700.00	3700.00	0	2,259	0.00%
2024/01/12	1.1	3745.24	1	3735.00	3735.00	0.1	2,266	0.00%
2024/01/11	0	0.00	0	3817.10	3830.00	0	2,294	0.00%
2024/01/10	1	3590.00	1.1	3649.05	3650.00	-0.1	2,316	0.00%
2024/01/09	0	0.00	1.3	3579.48	3590.00	-1.3	2,332	-0.05%
2024/01/08	0	0.00	0.1	3460.00	3455.00	-0.1	2,320	0.00%
2024/01/04	1.1	3385.03	1	3365.00	3365.00	0.1	2,350	0.00%
2024/01/03	1	3419.80	1.1	3416.43	3445.00	0	2,373	0.00%
2024/01/02	0	3365.00	1.1	3432.89	3445.00	-1.1	2,369	-0.05%
2023/12/29	1	3285.00	2	3232.50	3275.00	-1	2,336	-0.04%
2023/12/28	0.2	3315.83	0.1	3352.50	3260.00	0.1	2,330	0.00%
2023/12/27	2.1	3339.69	0	3335.00	3305.00	2.1	2,328	0.09%
2023/12/26	0	0.00	0.1	3440.00	3420.00	-0.1	2,326	0.00%
2023/12/22	0	0.00	1	3380.00	3370.00	-1	2,370	-0.04%
2023/12/21	1	3325.00	1.1	3341.91	3340.00	-0.1	2,380	0.00%
2023/12/20	1	3330.05	1.1	3365.48	3365.00	0	2,400	0.00%
2023/12/19	0.1	3313.18	0.1	3325.00	3310.00	0.1	2,425	0.00%
2023/12/18	1.1	3468.86	0	0.00	3360.00	1.1	2,438	0.05%
2023/12/15	1.1	3434.91	0	3550.00	3440.00	1.1	2,448	0.04%
2023/12/14	1.2	3497.27	0	0.00	3495.00	1.2	2,442	0.05%
2023/12/13	0	3650.00	1	3540.00	3650.00	-1	2,416	-0.04%
2023/12/12	0.1	3515.10	2	3525.00	3520.00	-1.9	2,423	-0.08%
2023/12/11	3	3486.67	0.1	3454.38	3510.00	2.9	2,427	0.12%
2023/12/08	1	3390.00	0	3410.00	3335.00	1	2,445	0.04%
2023/12/07	0.2	3298.33	0.1	3345.00	3370.00	0.1	2,434	0.00%
2023/12/06	0	0.00	0.1	3315.39	3290.00	-0.1	2,420	0.00%
2023/12/05	0	3215.00	0.1	3202.27	3240.00	-0.1	2,381	0.00%
2023/12/01	1	3105.00	1	3080.00	3080.00	0	2,332	0.00%
2023/11/30	1	3130.00	1.1	3115.36	3110.00	-0.1	2,308	-0.01%
2023/11/29	1	3084.61	1	3050.00	3050.00	0	2,175	0.00%
2023/11/28	1	3124.97	1	3105.00	3130.00	0	2,161	0.00%
2023/11/22	2	3125.00	2.1	3169.88	3170.00	-0.1	2,163	0.00%
2023/11/21	0.2	3193.33	1	3165.00	3135.00	-0.9	2,165	-0.04%
2023/11/16	1	3120.00	1	3090.00	3090.00	0	2,262	0.00%
2023/11/15	3.1	3218.69	2	3224.68	3105.00	1	2,250	0.05%
2023/11/14	2	3352.50	2	3307.63	3285.00	0	2,245	0.00%
2023/11/13	0	3253.33	1	3275.05	3235.00	-1	2,266	-0.04%
2023/11/10	0	3190.00	0	0.00	3200.00	0	2,265	0.00%
2023/11/09	0	0.00	1	3337.88	3240.00	-1	2,261	-0.04%
2023/11/08	2	2985.00	2	3037.43	3045.00	0	2,233	0.00%
2023/11/07	1	2960.00	1	2999.99	3000.00	0	2,271	0.00%
2023/11/06	0	0.00	1.1	2952.96	2955.00	-1.1	2,288	-0.05%
2023/11/03	2	2770.00	2	2805.38	2855.00	0	2,290	0.00%
2023/11/02	0	0.00	0.1	2810.92	2820.00	-0.1	2,282	0.00%
2023/11/01	0.1	2695.00	0.1	2671.06	2680.00	0	2,266	0.00%
2023/10/31	3.1	2759.43	2	2682.50	2625.00	1.1	2,275	0.05%
2023/10/27	0	0.00	1	2515.00	2610.00	-1	2,297	-0.04%
2023/10/26	0.1	2539.15	0	0.00	2465.00	0.1	2,328	0.00%
2023/10/25	1	2655.00	1	2670.00	2620.00	0	2,324	0.00%
2023/10/23	1	2505.01	1	2520.00	2500.00	0	2,324	0.00%
2023/10/20	0	0.00	0	2575.00	2575.00	0	2,352	0.00%
2023/10/19	1	2549.67	1	2590.00	2600.00	0	2,365	0.00%
2023/10/18	1	2529.96	3	2553.33	2440.00	-2	2,368	-0.08%
2023/10/17	2	2687.50	0	0.00	2630.00	2	2,343	0.09%
2023/10/16	2	2754.73	2	2747.50	2745.00	0	2,388	0.00%
2023/10/12	1	2770.00	0	2780.00	2800.00	1	2,416	0.04%
2023/10/11	0	2800.00	0	2865.00	2770.00	0	2,412	0.00%
2023/10/05	0.1	2715.00	0	2740.00	2710.00	0	2,445	0.00%
2023/10/03	0.1	2715.00	0	0.00	2695.00	0.1	2,491	0.00%
2023/10/02	0	2762.50	0	2795.46	2730.00	0	2,525	0.00%
2023/09/28	0	0.00	0	2702.00	2690.00	0	2,544	0.00%
2023/09/27	1	2665.00	1	2660.00	2635.00	0	2,613	0.00%
2023/09/26	0	2600.00	0	0.00	2600.00	0	2,618	0.00%
2023/09/25	1	2575.00	1	2604.98	2625.00	0	2,633	0.00%
2023/09/22	1	2305.00	2	2350.00	2500.00	-1	2,628	-0.04%
2023/09/21	1	2385.00	1.1	2399.29	2360.00	-0.1	2,625	0.00%
2023/09/20	0.1	2460.37	0	0.00	2450.00	0.1	2,629	0.00%
2023/09/19	0	2613.33	0	0.00	2605.00	0	2,646	0.00%
2023/09/15	1	2625.00	2	2660.00	2645.00	-1	2,696	-0.04%
2023/09/14	1	2640.00	0	2665.00	2655.00	1	2,707	0.04%
2023/09/13	5	2625.00	5.1	2620.82	2620.00	-0.1	2,709	0.00%
2023/09/12	3.1	2500.32	3.1	2490.57	2530.00	0	2,703	0.00%
2023/09/11	1	2425.00	2	2395.00	2400.00	-1	2,764	-0.04%
2023/09/07	0	0.00	1	2450.00	2450.00	-1	2,856	-0.04%
2023/09/06	0	0.00	1	2495.00	2500.00	-1	2,905	-0.03%
2023/09/05	5.1	2495.68	4	2509.87	2475.00	1.1	2,976	0.04%
2023/09/04	2	2507.50	0	2488.00	2480.00	2	3,060	0.07%
2023/08/31	1	2513.86	1	2530.00	2470.00	0	3,158	0.00%
2023/08/30	0	0.00	0	2582.50	2555.00	0	3,172	0.00%
2023/08/29	0	0.00	0	2480.00	2490.00	0	3,198	0.00%
2023/08/28	0	2415.00	0	0.00	2410.00	0	3,216	0.00%
2023/08/25	2	2437.50	1	2475.00	2430.00	1	3,232	0.03%
2023/08/24	0	2538.33	0	2570.00	2495.00	0	3,285	0.00%
2023/08/23	0	2417.50	5	2380.02	2390.00	-5	3,351	-0.15%
2023/08/22	0	2380.00	1	2380.00	2380.00	-1	3,396	-0.03%
2023/08/21	0	0.00	2.1	2165.00	2165.00	-2.1	3,491	-0.06%
2023/08/18	2	1975.00	2	1970.00	1970.00	0	3,537	0.00%
2023/08/17	0	0.00	0	1985.00	1970.00	0	3,575	0.00%
2023/08/16	0	1885.00	1	1885.00	1905.00	-1	3,578	-0.03%
2023/08/15	3	1901.53	7.1	1906.39	1890.00	-4.1	3,662	-0.11%
2023/08/14	4	1803.76	1	1830.00	1815.00	3	3,667	0.08%
2023/08/11	3	1785.04	1	1820.00	1820.00	2	3,707	0.05%
2023/08/10	0.1	1871.96	0	0.00	1865.00	0.1	3,748	0.00%
2023/08/09	0.1	2075.00	0	0.00	2070.00	0.1	3,748	0.00%
2023/08/08	4	2131.25	4	2146.25	2145.00	0	3,774	0.00%
2023/08/07	2	1947.50	1	2005.00	2040.00	1	3,773	0.03%
2023/08/04	6	1899.16	1	1860.00	1855.00	5	3,877	0.13%
2023/08/02	2	1979.84	1	1900.05	1895.00	1	3,883	0.03%
2023/08/01	0	1970.00	0	0.00	1960.00	0	3,897	0.00%
2023/07/31	1	2000.12	1	2020.00	1990.00	0	3,887	0.00%
2023/07/28	1	2170.00	1	2125.00	2170.00	0	3,861	0.00%
2023/07/27	0	2110.00	0	0.00	2140.00	0	3,880	0.00%
2023/07/26	1	2175.02	0	0.00	2155.00	1	3,932	0.03%
2023/07/25	1	2259.71	2	2225.00	2210.00	-1	3,966	-0.03%
2023/07/24	3	2225.00	3	2213.33	2210.00	0	4,015	0.00%
2023/07/21	1.1	2116.87	1	2165.00	2230.00	0.1	4,046	0.00%
2023/07/20	1	2135.00	1.1	2150.07	2150.00	-0.1	4,086	0.00%
2023/07/19	1	2125.00	1	2170.00	2130.00	0	4,098	0.00%
2023/07/18	1	2025.00	1	1980.00	1975.00	0	4,130	0.00%
2023/07/17	1	1985.00	1	1925.00	1925.00	0	4,132	0.00%
2023/07/14	1	1960.12	1	1965.00	1980.00	0	4,158	0.00%
2023/07/13	1	1975.00	6	2025.00	1950.00	-5	4,183	-0.12%
2023/07/12	0	1885.00	1	1880.00	1880.00	-1	4,143	-0.02%
2023/07/11	3	1876.68	2	1845.00	1840.00	1	4,175	0.02%
2023/07/10	1	1905.00	1	1895.00	1895.00	0	4,176	0.00%
2023/07/07	1	1840.00	1	1860.00	1860.00	0	4,198	0.00%
2023/07/06	1	1820.02	1	1880.00	1880.00	0	4,261	0.00%
2023/07/05	1	1745.00	3	1783.33	1810.00	-2	4,279	-0.05%
2023/07/04	3	1901.67	3	1895.00	1895.00	0	4,223	0.00%
2023/07/03	3	1838.33	4	1886.25	1890.00	-1	4,217	-0.02%
2023/06/30	4	1792.50	1	1800.00	1795.00	3	4,216	0.07%
2023/06/29	1	1805.00	3	1775.00	1805.00	-2	4,226	-0.05%
2023/06/28	1	1759.97	1	1785.00	1730.00	0	4,277	0.00%
2023/06/27	6	1822.49	4	1765.00	1750.00	2	4,293	0.05%
2023/06/26	4	1815.00	6	1821.67	1835.00	-2	4,299	-0.05%
2023/06/21	3.1	1803.02	0	0.00	1810.00	3.1	4,342	0.07%
2023/06/20	3	1853.33	2	1845.00	1845.00	1	4,367	0.02%
2023/06/19	0	0.00	1	1835.00	1835.00	-1	4,403	-0.02%
2023/06/16	2	1827.50	1	1840.00	1840.00	1	4,484	0.02%
2023/06/15	22	1816.36	22	1800.70	1800.00	0	4,515	0.00%
2023/06/14	2	1750.00	1	1760.00	1760.00	1	4,627	0.02%
2023/06/13	2	1745.00	6	1739.17	1775.00	-4	4,776	-0.08%
2023/06/12	2	1642.50	3	1645.00	1650.00	-1	4,817	-0.02%
2023/06/09	6	1639.17	6	1590.83	1585.00	0	4,856	0.00%
2023/06/08	5	1594.00	5	1562.00	1560.00	0	4,887	0.00%
2023/06/07	1	1630.03	6	1661.67	1670.00	-5	4,866	-0.10%
2023/06/06	3	1625.00	2	1617.50	1620.00	1	4,900	0.02%
2023/06/05	2	1670.00	2	1645.00	1645.00	0	4,953	0.00%
2023/06/02	6	1689.17	2	1690.00	1655.00	4	4,948	0.08%
2023/06/01	2	1670.00	5	1696.00	1700.00	-3	4,959	-0.06%
2023/05/31	0	0.00	0.1	1650.00	1655.00	-0.1	5,027	0.00%
2023/05/30	1	1680.00	3	1685.00	1685.00	-2	5,072	-0.04%
2023/05/29	8	1606.88	10	1630.97	1660.00	-2	5,140	-0.04%
2023/05/26	9	1564.98	7.4	1528.43	1510.00	1.6	5,143	0.03%
2023/05/25	24	1615.83	18	1569.72	1560.00	6	5,181	0.12%
2023/05/24	0	0.00	1.2	1555.00	1540.00	-1.2	5,127	-0.02%
2023/05/23	12	1584.57	11.1	1591.22	1580.00	0.9	5,123	0.02%
2023/05/22	6.1	1540.90	0	1555.00	1525.00	6.1	5,086	0.12%
2023/05/19	3	1530.00	9	1539.44	1565.00	-6	5,110	-0.12%
2023/05/18	3	1465.00	1	1450.00	1440.00	2	5,090	0.04%
2023/05/17	3	1431.67	3	1431.67	1445.00	0	5,102	0.00%
2023/05/16	6	1399.17	6	1412.50	1410.00	0	5,157	0.00%
2023/05/15	2	1350.00	3	1340.03	1350.00	-1	5,138	-0.02%
2023/05/12	6	1331.67	5	1328.03	1355.00	1	5,177	0.02%
2023/05/11	1	1340.00	2	1305.15	1305.00	-1	5,183	-0.02%
2023/05/10	25.1	1320.60	26.2	1332.43	1345.00	-1.1	5,249	-0.02%
2023/05/09	4	1271.25	3	1268.33	1275.00	1	5,173	0.02%
2023/05/08	13.1	1284.96	8	1267.50	1260.00	5.1	5,186	0.10%
2023/05/05	2	1245.00	2	1240.00	1260.00	0	5,200	0.00%
2023/05/04	2	1250.00	2	1225.05	1225.00	0	5,260	0.00%
2023/05/03	0	1235.00	0	1245.00	1230.00	0	5,280	0.00%
2023/05/02	5	1237.00	9	1241.67	1260.00	-4	5,289	-0.08%
2023/04/28	6	1201.67	2	1225.00	1185.00	4	5,288	0.08%
2023/04/27	11	1192.73	10	1202.45	1215.00	1	5,255	0.02%
2023/04/26	4	1157.50	3	1168.33	1170.00	1	5,203	0.02%
2023/04/25	2	1140.15	8	1138.13	1135.00	-6	5,175	-0.12%
2023/04/24	2	1199.97	1	1209.85	1210.00	1	5,117	0.02%
2023/04/21	3.1	1257.90	4	1226.17	1195.00	-0.9	5,136	-0.02%
2023/04/20	0	0.00	1	1315.00	1315.00	-1	5,067	-0.02%
2023/04/19	1	1325.00	2	1300.00	1295.00	-1	5,100	-0.02%
2023/04/18	1	1315.00	0	0.00	1280.00	1	5,111	0.02%
2023/04/17	3	1363.33	3	1338.33	1340.00	0	5,140	0.00%
2023/04/14	1	1330.00	2	1355.00	1360.00	-1	5,198	-0.02%
2023/04/13	1	1320.00	1	1290.00	1290.00	0	5,237	0.00%
2023/04/11	4	1351.25	25	1367.60	1345.00	-21	5,263	-0.40%
2023/04/10	23	1300.65	2.1	1316.43	1315.00	20.9	5,250	0.40%
2023/04/07	3	1230.00	23	1232.61	1250.00	-20	5,237	-0.38%
2023/04/06	2	1200.06	1	1210.00	1210.00	1	5,250	0.02%
2023/03/31	3	1220.00	4	1242.50	1240.00	-1	5,259	-0.02%
2023/03/30	3	1213.33	2	1192.50	1180.00	1	5,275	0.02%
2023/03/29	1	1209.58	3	1213.33	1210.00	-2	5,295	-0.04%
2023/03/28	1	1249.73	0	0.00	1215.00	1	5,317	0.02%
2023/03/27	1	1265.00	2	1260.00	1260.00	-1	5,307	-0.02%
2023/03/24	6.1	1287.21	5	1266.00	1255.00	1.1	5,311	0.02%
2023/03/23	4.1	1293.80	5	1306.00	1305.00	-0.9	5,301	-0.02%
2023/03/22	4	1300.00	1	1305.00	1305.00	3	5,301	0.06%
2023/03/21	1	1290.00	1	1236.20	1290.00	0	5,287	0.00%
2023/03/20	5.1	1207.94	6	1212.50	1245.00	-0.9	5,243	-0.02%
2023/03/17	7	1172.86	6	1174.17	1205.00	1	5,268	0.02%
2023/03/16	4	1085.00	9	1087.22	1125.00	-5	5,121	-0.10%
2023/03/15	11	1054.53	12	1042.92	1025.00	-1	5,011	-0.02%
2023/03/14	12	1008.92	9.1	1012.83	989.00	2.9	4,940	0.06%
2023/03/13	6	989.14	6	986.77	998.00	0	4,894	0.00%
2023/03/10	2.1	1001.24	1	1010.00	998.00	1.1	4,852	0.02%
2023/03/09	3	1031.67	6	1035.00	1030.00	-3	4,901	-0.06%
2023/03/08	12.1	993.10	12.1	991.98	1000.00	0	4,905	0.00%
2023/03/06	4.1	965.56	5.1	970.49	957.00	-1	4,850	-0.02%
2023/03/03	16.2	976.25	18	978.44	968.00	-1.8	4,851	-0.04%
2023/03/02	13.1	1015.04	8	1016.27	1005.00	5.1	4,837	0.11%
2023/03/01	4	992.75	11.1	1000.64	1035.00	-7.1	4,831	-0.15%
2023/02/24	7	966.39	6	971.03	944.00	1	4,792	0.02%
2023/02/23	7	969.71	10	959.82	958.00	-3	4,752	-0.06%
2023/02/22	7	911.98	3	914.33	900.00	4	4,708	0.09%
2023/02/21	7	933.86	6.1	938.70	940.00	1	4,697	0.02%
2023/02/20	1	940.00	2	928.92	927.00	-1	4,755	-0.02%
2023/02/17	6.1	941.99	2	937.94	929.00	4.1	4,821	0.08%
2023/02/16	2	962.50	6	960.45	961.00	-4	4,823	-0.08%
2023/02/15	3	921.61	1	911.00	920.00	2	4,888	0.04%
2023/02/14	7	958.67	5	925.60	912.00	2	4,929	0.04%
2023/02/13	12	967.91	11	973.09	959.00	1	4,931	0.02%
2023/02/10	17	967.83	11	978.45	978.00	6	5,033	0.12%
2023/02/09	8	1001.50	4	1004.21	1005.00	4	5,114	0.08%
2023/02/08	11.4	985.68	17	988.76	998.00	-5.6	5,177	-0.11%
2023/02/07	10	940.50	13.1	945.86	949.00	-3.1	5,202	-0.06%
2023/02/06	10.1	920.23	8	919.00	933.00	2.1	5,249	0.04%
2023/02/03	12	935.75	15	937.53	943.00	-3	5,340	-0.06%
2023/02/02	12	920.25	11	915.91	926.00	1	5,386	0.02%
2023/02/01	3	876.33	14	870.21	888.00	-11	5,530	-0.20%
2023/01/31	11	850.00	6	849.50	843.00	5	5,669	0.09%
2023/01/30	10	870.40	8.1	876.73	864.00	1.9	5,770	0.03%
2023/01/17	4.1	849.15	4	848.25	846.00	0.1	5,859	0.00%
2023/01/16	2	863.00	2.2	846.98	862.00	-0.2	5,979	0.00%
2023/01/13	3	844.00	8	851.38	837.00	-5	6,083	-0.08%
2023/01/12	2	838.00	3	835.33	839.00	-1	6,223	-0.02%
2023/01/11	4.1	835.98	3	833.00	833.00	1.1	6,322	0.02%
2023/01/10	2.1	857.08	3	853.33	851.00	-0.9	6,424	-0.01%
2023/01/09	3	853.33	1.2	861.17	854.00	1.8	6,533	0.03%
2023/01/06	5	860.00	4	842.25	837.00	1	6,606	0.02%
2023/01/05	4.1	871.80	3	871.67	857.00	1.1	6,725	0.02%
2023/01/04	5	866.80	5	869.00	879.00	0	6,683	0.00%
2023/01/03	2.1	850.38	6.1	830.80	855.00	-4	6,597	-0.06%
2022/12/30	2	789.00	0	0.00	788.00	2	6,665	0.03%
2022/12/29	2	757.50	3	769.00	769.00	-1	6,707	-0.01%
2022/12/28	6	749.66	5	750.20	750.00	1	6,816	0.01%
2022/12/27	3.1	783.95	0	0.00	780.00	3.1	6,789	0.04%
2022/12/26	0	0.00	1	790.00	781.00	-1	6,824	-0.01%
2022/12/22	1	814.00	0	0.00	814.00	1	6,943	0.01%
2022/12/21	2	825.00	0	0.00	809.00	2	6,998	0.03%
2022/12/20	2	889.00	4	840.25	823.00	-2	7,025	-0.03%
2022/12/19	1	870.10	2	884.00	885.00	-1	7,004	-0.01%
2022/12/16	1	870.00	1	870.00	876.00	0	7,108	0.00%
2022/12/15	4	889.50	1	906.00	885.00	3	7,139	0.04%
2022/12/14	1	897.00	2	879.00	911.00	-1	7,108	-0.01%
2022/12/13	2	874.00	1	865.00	865.00	1	7,085	0.01%
2022/12/12	3	909.94	2	879.00	879.00	1	7,073	0.01%
2022/12/09	7	911.86	8	918.63	915.00	-1	7,090	-0.01%
2022/12/08	1	878.00	1	856.00	878.00	0	7,048	0.00%
2022/12/07	4	884.50	3	871.33	858.00	1	7,064	0.01%
2022/12/06	4	901.03	3	900.00	894.00	1	7,035	0.01%
2022/12/05	2	908.99	1	915.00	909.00	1	7,096	0.01%
2022/12/02	1	902.00	1	910.00	913.00	0	7,137	0.00%
2022/12/01	2	912.50	0	0.00	895.00	2	7,173	0.03%
2022/11/30	1	916.00	3	932.33	927.00	-2	7,136	-0.03%
2022/11/29	3	885.67	3	898.67	902.00	0	7,167	0.00%
2022/11/28	1	887.00	2	896.50	890.00	-1	7,272	-0.01%
2022/11/25	2	898.90	1	880.00	883.00	1	7,324	0.01%
2022/11/24	4	902.75	2	900.73	916.00	2	7,308	0.03%
2022/11/23	1	879.00	3	882.67	879.00	-2	7,304	-0.03%
2022/11/22	4	867.49	2	885.50	862.00	2	7,350	0.03%
2022/11/21	1	890.00	3	889.34	890.00	-2	7,340	-0.03%
2022/11/18	3	876.67	1	883.00	875.00	2	7,386	0.03%
2022/11/17	1	882.00	3	873.33	882.00	-2	7,354	-0.03%
2022/11/16	1	856.00	1	853.99	860.00	0	7,333	0.00%
2022/11/15	2	841.50	2	833.50	843.00	0	7,287	0.00%
2022/11/14	1	834.00	1	830.05	830.00	0	7,262	0.00%
2022/11/11	8	853.13	8	841.88	823.00	0	7,296	0.00%
2022/11/10	5	790.40	7	792.43	800.00	-2	7,250	-0.03%
2022/11/09	2	787.00	0	0.00	790.00	2	7,288	0.03%
2022/11/08	2	792.50	5	785.00	778.00	-3	7,308	-0.04%
2022/11/07	4	769.50	6	767.17	797.00	-2	7,285	-0.03%
2022/11/04	4	720.50	5	714.20	725.00	-1	7,232	-0.01%
2022/11/03	1	693.00	1	697.00	701.00	0	7,157	0.00%
2022/11/02	2	671.97	2	680.49	678.00	0	7,111	0.00%
2022/11/01	7	661.43	8	666.75	676.00	-1	7,082	-0.01%
2022/10/31	16	642.81	18	645.37	649.00	-2	7,045	-0.03%
2022/10/28	30.1	620.90	29	620.31	626.00	1.1	7,066	0.01%
2022/10/27	6	595.83	4	600.75	619.00	2	6,921	0.03%
2022/10/26	13	574.00	16	575.94	583.00	-3	6,816	-0.04%
2022/10/25	8	593.63	6	594.33	580.00	2	6,773	0.03%
2022/10/24	10	625.50	11	623.73	597.00	-1	6,734	-0.01%
2022/10/21	6	645.67	5	659.20	620.00	1	6,695	0.01%
2022/10/20	12	666.25	13	663.85	673.00	-1	6,644	-0.02%
2022/10/19	18	685.89	18	688.50	692.00	0	6,524	0.00%
2022/10/18	12	673.08	14	689.07	671.00	-2	6,474	-0.03%
2022/10/17	23	678.96	19	678.05	691.00	4	6,434	0.06%
2022/10/14	11	703.64	11	697.36	670.00	0	6,389	0.00%
2022/10/13	14	722.50	11	723.07	681.00	3	6,374	0.05%
2022/10/12	2	759.00	2	748.00	746.00	0	6,282	0.00%
2022/10/11	1	828.00	0	0.00	828.00	1	6,364	0.02%
2022/10/07	9	890.10	7	900.14	919.00	2	6,508	0.03%
2022/10/06	0	0.00	3	863.00	908.00	-3	6,492	-0.05%
2022/10/05	4	852.00	2	910.00	838.00	2	6,489	0.03%
2022/10/04	3	892.33	4	891.50	901.00	-1	6,459	-0.02%
2022/10/03	9	849.00	9	849.44	857.00	0	6,468	0.00%
2022/09/30	9	829.89	12	816.08	867.00	-3	6,491	-0.05%
2022/09/29	10	835.60	7	848.86	823.00	3	6,492	0.05%
2022/09/28	10	834.80	11	842.73	810.00	-1	6,484	-0.02%
2022/09/27	7	860.29	4	862.00	865.00	3	6,510	0.05%
2022/09/26	5	892.63	6	898.17	866.00	-1	6,498	-0.02%
2022/09/23	13	935.36	12	897.92	914.00	1	6,519	0.02%
2022/09/22	3	922.00	6	930.67	950.00	-3	6,435	-0.05%
2022/09/21	2	902.00	2	906.00	900.00	0	6,399	0.00%
2022/09/20	2	909.00	1	907.00	909.00	1	6,415	0.02%
2022/09/19	6	912.83	4	905.00	900.00	2	6,440	0.03%
2022/09/16	0	917.00	0	0.00	908.00	0	6,506	0.00%
2022/09/15	4	988.70	8	984.25	944.00	-4	6,519	-0.06%
2022/09/14	5	934.80	6	956.00	953.00	-1	6,562	-0.02%
2022/09/13	2	955.38	3	948.00	939.00	-1	6,594	-0.01%
2022/09/12	10	936.70	7.1	951.10	959.00	2.9	6,609	0.04%
2022/09/08	7	858.71	3	881.33	896.00	4	6,588	0.06%
2022/09/07	7	859.00	7	859.14	846.00	0	6,569	0.00%
2022/09/06	4.1	864.58	5	860.56	846.00	-1	6,531	-0.01%
2022/09/05	4	915.86	1	870.00	870.00	3	6,550	0.05%
2022/09/02	8	889.25	7.1	901.85	925.00	0.9	6,473	0.01%
2022/09/01	4	866.00	4	862.50	855.00	0	6,366	0.00%
2022/08/31	3	869.33	3.2	857.61	857.00	-0.2	6,313	0.00%
2022/08/30	7	872.14	6	865.17	866.00	1	6,301	0.02%
2022/08/29	9	832.78	8	843.00	873.00	1	6,231	0.02%
2022/08/26	0	0.00	2	834.50	828.00	-2	6,148	-0.03%
2022/08/25	3	826.00	7	838.71	841.00	-4	6,117	-0.07%
2022/08/24	1	784.00	2.2	792.64	793.00	-1.2	6,052	-0.02%
2022/08/23	2	771.00	3	776.67	780.00	-1	6,024	-0.02%
2022/08/22	6.2	785.65	5	774.20	765.00	1.2	6,041	0.02%
2022/08/19	14	805.99	10	797.10	795.00	4	6,031	0.07%
2022/08/18	8	778.13	10.2	788.31	804.00	-2.2	6,027	-0.04%
2022/08/17	4.4	775.05	2	772.00	770.00	2.4	5,983	0.04%
2022/08/16	5	771.60	6	784.50	786.00	-1	5,928	-0.02%
2022/08/15	6	757.17	8	748.76	770.00	-2	5,844	-0.03%
2022/08/12	5	688.40	10	699.60	721.00	-5	5,748	-0.09%
2022/08/11	3	665.00	6	660.50	667.00	-3	5,632	-0.05%
2022/08/10	1	620.00	2	620.00	618.00	-1	5,578	-0.02%
2022/08/09	7	618.14	6	616.00	636.00	1	5,605	0.02%
2022/08/08	6	632.33	5	635.40	628.00	1	5,557	0.02%
2022/08/05	6	646.67	4	647.50	641.00	2	5,553	0.04%
2022/08/04	10	659.50	6	652.83	638.00	4	5,548	0.07%
2022/08/03	5	670.20	5	668.00	678.00	0	5,441	0.00%
2022/08/02	8	653.13	10	654.20	669.00	-2	5,410	-0.04%
2022/08/01	8	681.35	4	678.25	658.00	4	5,356	0.07%
2022/07/29	9	706.44	12	701.58	706.00	-3	5,317	-0.06%
2022/07/28	8	681.50	8	683.88	676.00	0	5,253	0.00%
2022/07/27	5	656.80	7	659.29	681.00	-2	5,192	-0.04%
2022/07/26	3	669.00	3	668.00	665.00	0	5,183	0.00%
2022/07/25	10	669.30	16	662.75	677.00	-6	5,188	-0.12%
2022/07/22	15	688.40	13	687.38	678.00	2	5,177	0.04%
2022/07/21	12	680.75	8	682.50	691.00	4	5,119	0.08%
2022/07/20	11	672.45	8	671.25	661.00	3	5,057	0.06%
2022/07/19	25	645.76	23	644.65	636.00	2	4,978	0.04%
2022/07/18	7	650.29	6	627.50	655.00	1	4,954	0.02%
2022/07/15	22	574.68	23	579.83	600.00	-1	4,841	-0.02%
2022/07/14	14	558.36	7	565.00	585.00	7	4,718	0.15%
2022/07/13	23	573.17	10	579.50	562.00	13	4,602	0.28%
2022/07/12	9	579.00	25	572.20	568.00	-16	4,518	-0.35%
2022/07/11	9	626.89	11	628.09	609.00	-2	4,440	-0.05%
2022/07/08	6	647.50	6	657.67	637.00	0	4,397	0.00%
2022/07/07	5	635.60	7	633.00	654.00	-2	4,346	-0.05%
2022/07/06	4	619.25	4	624.75	608.00	0	4,288	0.00%
2022/07/05	13	649.81	10	638.30	633.00	3	4,218	0.07%
2022/07/04	4	648.75	4	646.75	663.00	0	4,105	0.00%
2022/07/01	13	705.38	12	695.42	639.00	1	4,057	0.02%
2022/06/30	1	700.00	2	700.00	694.00	-1	3,952	-0.03%
2022/06/29	1	725.00	1	708.00	731.00	0	3,905	0.00%
2022/06/28	7	730.43	9	733.56	721.00	-2	3,877	-0.05%
2022/06/27	1	754.00	2	743.50	754.00	-1	3,852	-0.03%
2022/06/24	3	700.33	2	702.00	713.00	1	3,822	0.03%
2022/06/23	6	682.17	6	682.83	691.00	0	3,741	0.00%
2022/06/22	1	695.00	0	0.00	667.00	1	3,694	0.03%
2022/06/21	3	712.00	1	707.00	709.00	2	3,611	0.06%
2022/06/20	2	730.52	6	723.67	708.00	-4	3,558	-0.11%
2022/06/17	2	744.50	3	741.67	736.00	-1	3,558	-0.03%
2022/06/16	5	799.00	4	808.50	764.00	1	3,514	0.03%
2022/06/15	1	805.00	1.6	813.35	789.00	-0.6	3,508	-0.02%
2022/06/14	5.6	790.13	5	794.80	803.00	0.6	3,529	0.02%
2022/06/10	0	0.00	1	847.00	847.00	-1	3,561	-0.03%
2022/06/09	5	861.60	2	835.00	835.00	3	3,533	0.08%
2022/06/08	1	885.00	2	889.50	864.00	-1	3,515	-0.03%
2022/06/07	0	0.00	2	878.00	878.00	-2	3,508	-0.06%
2022/06/06	6	874.67	3	868.00	868.00	3	3,535	0.08%
2022/06/02	9	914.09	3	919.33	878.00	6	3,536	0.17%
2022/06/01	2	944.50	7	932.71	924.00	-5	3,503	-0.14%
2022/05/31	1	923.00	2	935.00	935.00	-1	3,482	-0.03%
2022/05/30	4	902.00	7	904.14	927.00	-3	3,485	-0.09%
2022/05/27	6	850.33	6	851.83	853.00	0	3,434	0.00%
2022/05/26	3	863.03	5.1	858.18	828.00	-2	3,413	-0.06%
2022/05/25	11	902.09	7	902.14	893.00	4	3,349	0.12%
2022/05/24	3	939.76	1	902.00	902.00	2	3,300	0.06%
2022/05/23	2	977.16	4	950.25	943.00	-2	3,259	-0.06%
2022/05/20	4	961.50	4	960.75	950.00	0	3,224	0.00%
2022/05/19	1	948.91	2	956.00	962.00	-1	3,196	-0.03%
2022/05/18	5	944.39	1	949.00	949.00	4	3,164	0.13%
2022/05/17	3	915.34	3	946.67	949.00	0	3,136	0.00%
2022/05/16	2	927.00	8	910.75	898.00	-6	3,106	-0.19%
2022/05/13	8	940.60	2	911.00	911.00	6	3,084	0.19%
2022/05/12	1	919.00	4	948.00	938.00	-3	3,035	-0.10%
2022/05/11	3	915.00	2	922.46	922.00	1	2,968	0.03%
2022/05/10	3	865.00	4	895.91	906.00	-1	2,999	-0.03%
2022/05/09	0	867.33	0	0.00	866.00	0	2,981	0.00%
2022/05/06	2	900.00	1	894.00	870.00	1	2,966	0.03%
2022/05/05	5	958.80	8	951.94	945.00	-3	2,930	-0.10%
2022/05/04	4	932.00	0	0.00	922.00	4	2,892	0.14%
2022/05/03	2	909.98	3	915.33	948.00	-1	2,851	-0.03%
2022/04/29	0	0.00	1	886.00	886.00	-1	2,788	-0.04%
2022/04/28	2	843.00	2	868.09	862.00	0	2,746	0.00%
2022/04/27	7	820.57	4	763.52	849.00	3	2,701	0.11%
2022/04/26	1	814.98	1	844.16	801.00	0	2,658	0.00%
2022/04/25	1	819.90	0	0.00	821.00	1	2,645	0.04%
2022/04/22	2	873.50	1	850.31	859.00	1	2,602	0.04%
2022/04/21	0	0.00	1	939.00	939.00	-1	2,549	-0.04%
2022/04/20	2	964.00	3	976.33	960.00	-1	2,535	-0.04%
2022/04/19	2	978.50	1	960.00	960.00	1	2,531	0.04%
2022/04/14	1	986.00	0	0.00	981.00	1	2,482	0.04%
2022/04/13	0	0.00	1	984.00	984.00	-1	2,466	-0.04%
2022/04/12	3	937.67	1	920.00	920.00	2	2,438	0.08%
2022/04/11	2	1004.82	3	967.00	954.00	-1	2,399	-0.04%
2022/04/08	3	1056.67	1	1000.00	1000.00	2	2,378	0.08%
2022/04/07	0	1110.00	0	0.00	1060.00	0	2,361	0.00%
2022/04/06	0	0.00	2	1100.00	1100.00	-2	2,343	-0.09%
2022/04/01	1	1085.00	4	1117.48	1110.00	-3	2,342	-0.13%
2022/03/31	1	1095.00	1	1100.00	1100.00	0	2,338	0.00%
2022/03/30	0	1115.00	1	1090.00	1090.00	-1	2,336	-0.04%
2022/03/29	8	1095.62	3	1103.33	1095.00	5	2,321	0.22%
2022/03/28	1	1030.00	1	1085.00	1085.00	0	2,294	0.00%
2022/03/25	1	1030.00	3	1068.33	1065.00	-2	2,275	-0.09%
2022/03/24	1	1004.93	3	1031.67	1035.00	-2	2,237	-0.09%
2022/03/23	4	1006.50	4	1006.25	1005.00	0	2,234	0.00%
2022/03/22	11	946.45	6	972.49	970.00	5	2,230	0.22%
2022/03/21	0	930.00	1	928.00	948.00	-1	2,200	-0.04%
2022/03/17	0	0.00	0	983.00	986.00	0	2,142	0.00%
2022/03/16	3	959.24	2.1	905.91	908.00	1	2,064	0.05%
2022/03/15	0	0.00	1	1029.46	972.00	-1	1,938	-0.05%
2022/03/14	1	1100.00	1	1075.00	1080.00	0	1,917	0.00%
2022/03/11	0	1065.00	0	0.00	1090.00	0	1,914	0.00%
2022/03/09	2	1021.85	1	992.98	983.00	1	1,869	0.05%
2022/03/08	2	1067.50	1	1064.85	1030.00	1	1,839	0.05%
2022/03/07	2	1132.39	3	1143.21	1100.00	-1	1,816	-0.06%
2022/03/04	1	1200.00	2	1212.50	1220.00	-1	1,837	-0.05%
2022/03/03	1	1185.00	1	1190.00	1190.00	0	1,852	0.00%
2022/03/02	3	1145.05	2	1170.00	1175.00	1	1,904	0.05%
2022/03/01	1	1100.00	2	1145.00	1140.00	-1	1,875	-0.05%
2022/02/25	0	1087.50	2	1075.00	1075.00	-2	1,864	-0.11%
2022/02/24	1	1055.00	1	1040.00	1055.00	0	1,869	0.00%
2022/02/22	2	1089.93	2	1057.50	1070.00	0	1,864	0.00%
2022/02/21	1	1140.00	2	1125.00	1125.00	-1	1,856	-0.05%
2022/02/18	1	1130.00	0	0.00	1150.00	1	1,863	0.05%
2022/02/17	3	1146.67	2	1155.00	1155.00	1	1,862	0.05%
2022/02/16	3	1130.00	5	1151.06	1165.00	-2	1,847	-0.11%
2022/02/15	3	1093.23	1	1060.00	1060.00	2	1,830	0.11%
2022/02/14	13	1091.53	10	1080.00	1085.00	3	1,818	0.17%
2022/02/11	2	1092.50	5	1154.00	1160.00	-3	1,809	-0.17%
2022/02/10	4	1086.25	2	1099.85	1100.00	2	1,794	0.11%
2022/02/09	2	989.50	0	0.00	1075.00	2	1,728	0.12%
2022/02/08	0	972.67	4	979.75	980.00	-4	1,711	-0.23%
2022/02/07	4	927.75	0	0.00	950.00	4	1,708	0.23%
2022/01/26	2	913.58	2	935.50	935.00	0	1,712	0.00%
2022/01/25	7	913.00	7	919.71	899.00	0	1,738	0.00%
2022/01/21	3	960.33	2	921.00	921.00	1	1,751	0.06%
2022/01/20	6	927.67	13	954.00	976.00	-7	1,753	-0.40%
2022/01/19	7	942.43	0	0.00	928.00	7	1,766	0.40%
2022/01/17	0	0.00	5	923.80	943.00	-5	1,784	-0.28%
2022/01/14	5	906.40	3	910.00	916.00	2	1,823	0.11%
2022/01/13	3	922.00	0	0.00	930.00	3	1,922	0.16%
2022/01/11	0	0.00	0	912.00	898.00	0	1,992	0.00%
2022/01/10	0	0.00	1	965.00	965.00	-1	2,017	-0.05%
2022/01/06	2	972.00	1	944.15	944.00	1	2,155	0.05%
2022/01/05	0	0.00	2	982.00	982.00	-2	2,188	-0.09%
2022/01/04	1	980.00	0	0.00	979.00	1	2,201	0.05%
2022/01/03	1	1020.00	0	0.00	999.00	1	2,268	0.04%
2021/12/30	0	1005.00	0	0.00	1020.00	0	2,371	0.00%
2021/12/17	0	0.00	1	953.00	961.00	-1	2,854	-0.04%
2021/12/16	2	954.00	1	954.00	955.00	1	2,901	0.03%
2021/12/08	2	999.00	2	1005.00	991.00	0	3,043	0.00%
2021/12/01	2	991.00	2	986.50	990.00	0	3,274	0.00%
2021/11/30	2	985.30	2	996.00	1020.00	0	3,294	0.00%
2021/11/26	0	0.00	1	890.00	941.00	-1	3,349	-0.03%
2021/11/25	0	0.00	0	986.00	986.00	0	3,324	0.00%
2021/11/23	1	1110.00	1	1110.00	1115.00	0	3,362	0.00%
2021/11/22	1	1150.00	1	1180.00	1145.00	0	3,390	0.00%
2021/11/18	0	1195.00	0	0.00	1175.00	0	3,506	0.00%
2021/11/17	1	1204.90	2	1187.50	1190.00	-1	3,555	-0.03%
2021/11/15	0	0.00	1	1275.00	1235.00	-1	3,584	-0.03%
2021/11/12	0	0.00	0.1	1296.75	1265.00	-0.1	3,634	0.00%
2021/11/09	0	0.00	1	1245.00	1190.00	-1	3,675	-0.03%
2021/11/08	0.1	1200.00	1	1200.00	1200.00	-0.9	3,687	-0.02%
2021/11/05	0	0.00	2.1	1201.67	1235.00	-2.1	3,721	-0.06%
2021/11/04	3.1	1184.52	2	1162.50	1160.00	1.1	3,708	0.03%
2021/11/03	4	1138.75	1	1110.00	1205.00	3	3,709	0.08%
2021/11/02	1	1185.00	1	1170.00	1170.00	0	3,728	0.00%
2021/11/01	0	0.00	1	1120.00	1130.00	-1	3,695	-0.03%
2021/10/29	0	0.00	1	1030.00	1030.00	-1	3,677	-0.03%
2021/10/28	5	1011.00	3	992.00	989.00	2	3,670	0.05%
2021/10/27	0	0.00	1.1	1040.00	1050.00	-1.1	3,667	-0.03%
2021/10/26	2.1	989.48	4	995.76	986.00	-1.9	3,659	-0.05%
2021/10/25	14	996.21	10	996.33	978.00	4	3,652	0.11%
2021/10/22	12	985.17	12	984.75	996.00	0	3,664	0.00%
2021/10/21	5	955.60	4.1	983.39	983.00	0.9	3,652	0.02%
2021/10/19	0.1	920.00	1	934.00	920.00	-0.9	3,557	-0.03%
2021/10/18	1	911.00	0	0.00	932.00	1	3,555	0.03%
2021/10/15	4	889.00	4	896.00	888.00	0	3,563	0.00%
2021/10/14	1	912.62	0	0.00	890.00	1	3,512	0.03%
2021/10/13	5	892.60	5	895.80	888.00	0	3,460	0.00%
2021/10/08	5	924.44	5	943.20	938.00	0	3,541	0.00%
2021/10/06	5	911.20	5	913.20	877.00	0	3,432	0.00%
2021/10/05	2	826.00	3	814.00	867.00	-1	3,351	-0.03%
2021/10/04	10	847.50	10	855.50	801.00	0	3,263	0.00%
2021/10/01	6	881.00	6	890.50	890.00	0	3,213	0.00%
2021/09/30	1	882.00	1	893.00	928.00	0	3,169	0.00%
2021/09/29	0	0.00	0	852.50	844.00	0	3,122	0.00%
2021/09/27	0	0.00	1	898.00	902.00	-1	3,126	-0.03%
2021/09/24	0	0.00	0	892.00	895.00	0	3,142	0.00%
2021/09/23	7	885.29	6	877.83	898.00	1	3,127	0.03%
2021/09/17	1	838.00	2	847.00	847.00	-1	3,110	-0.03%
2021/09/16	3	834.00	4	828.75	840.00	-1	3,134	-0.03%
2021/09/15	3	800.00	3	797.00	827.00	0	3,161	0.00%
2021/09/14	1	812.00	1	800.00	800.00	0	3,257	0.00%
2021/09/13	7	803.74	8	798.75	802.00	-1	3,276	-0.03%
2021/09/10	2	789.02	0.1	775.00	819.00	2	3,294	0.06%
2021/09/09	6.1	763.74	5	762.59	745.00	1	3,339	0.03%
2021/09/08	0	0.00	2	801.50	781.00	-2	3,350	-0.06%
2021/09/07	3	795.33	2	764.00	764.00	1	3,389	0.03%
2021/09/06	1	765.00	2	770.50	752.00	-1	3,414	-0.03%
2021/09/03	1	726.00	0	0.00	720.00	1	3,420	0.03%
2021/09/02	2	763.00	0	747.00	730.00	2	3,423	0.06%
2021/09/01	2	726.00	3	728.36	737.00	-1	3,437	-0.03%
2021/08/31	2	691.00	4	697.50	699.00	-2	3,378	-0.06%
2021/08/30	1	687.00	1	673.00	673.00	0	3,370	0.00%
2021/08/27	0	0.00	1	665.78	666.00	-1	3,389	-0.03%
2021/08/26	4	653.75	3	658.00	652.00	1	3,459	0.03%
2021/08/25	1	657.00	1	670.00	689.00	0	3,496	0.00%
2021/08/24	2	657.50	3	661.33	654.00	-1	3,629	-0.03%
2021/08/23	0	637.00	0.1	613.00	644.00	-0.1	3,643	0.00%
2021/08/18	8	566.00	8	559.38	576.00	0	3,761	0.00%
2021/08/17	0	574.00	0	0.00	573.00	0	3,830	0.00%
2021/08/16	7	565.29	7	571.86	569.00	0	3,927	0.00%
2021/08/13	0.1	598.86	0.1	604.33	594.00	0	3,963	0.00%
2021/08/12	0	592.13	0	592.00	602.00	0	3,981	0.00%
2021/08/11	1	580.00	2	582.50	575.00	-1	4,010	-0.02%
2021/08/10	7	570.00	7	573.43	574.00	0	4,043	0.00%
2021/08/06	1	585.12	2	576.01	571.00	-1	4,145	-0.02%
2021/08/05	1	621.74	0	0.00	608.00	1	4,243	0.02%
2021/08/04	0	628.00	1	620.00	620.00	-1	4,357	-0.02%
2021/08/03	1	629.00	2	622.00	622.00	-1	4,419	-0.02%
2021/08/02	1	619.00	1	623.00	620.00	0	4,412	0.00%
2021/07/30	2	675.50	1	633.00	633.00	1	4,401	0.02%
2021/07/29	5	651.00	4	649.25	665.00	1	4,385	0.02%
2021/07/28	1	616.00	1	624.00	645.00	0	4,361	0.00%
2021/07/27	4	706.00	6	688.00	680.00	-2	4,317	-0.05%
2021/07/26	0	0.00	2	693.00	683.00	-2	4,281	-0.05%
2021/07/23	3	674.00	0	0.00	677.00	3	4,269	0.07%
2021/07/22	4	692.50	4	693.25	698.00	0	4,257	0.00%
2021/07/21	0	0.00	3	676.00	672.00	-3	4,206	-0.07%
2021/07/20	2	655.00	2	649.00	647.00	0	4,144	0.00%
2021/07/19	3	684.67	2	676.00	676.00	1	4,143	0.02%
2021/07/16	6	685.83	5	682.60	688.00	1	4,116	0.02%
2021/07/15	0	652.67	2	678.49	688.00	-2	4,051	-0.05%
2021/07/14	0	628.48	0.1	638.00	626.00	-0.1	3,993	0.00%
2021/07/13	1	616.00	2	620.00	621.00	-1	4,038	-0.02%
2021/07/12	0	0.00	1	647.71	644.00	-1	4,124	-0.02%
2021/07/09	6	621.66	6	614.83	630.00	0	4,321	0.00%
2021/07/08	0	0.00	3	627.67	632.00	-3	4,316	-0.07%
2021/07/07	2	627.34	0	622.00	612.00	2	4,296	0.05%
2021/07/06	4	637.25	2	629.04	629.00	2	4,265	0.05%
2021/07/05	0	652.00	3	645.00	642.00	-3	4,244	-0.07%
2021/07/02	2	616.44	2	626.00	629.00	0	4,226	0.00%
2021/07/01	2	626.50	3	615.00	613.00	-1	4,207	-0.02%
2021/06/30	1	619.00	4	611.00	611.00	-3	4,179	-0.07%
2021/06/29	1	624.00	2	617.00	617.00	-1	4,188	-0.02%
2021/06/28	6	627.16	4	627.75	623.00	2	4,188	0.05%
2021/06/25	3	643.67	4	646.23	639.00	-1	4,166	-0.02%
2021/06/24	10	632.90	6	637.00	638.00	4	4,145	0.10%
2021/06/23	1	619.00	1.2	633.22	635.00	-0.2	4,118	0.00%
2021/06/22	1.1	586.62	2	592.50	586.00	-0.9	4,021	-0.02%
2021/06/21	12.1	590.08	10.3	589.73	581.00	1.8	3,998	0.04%
2021/06/18	0	0.00	1	574.00	588.00	-1	3,942	-0.03%
2021/06/17	2	560.50	10	560.30	562.00	-8	3,851	-0.21%
2021/06/16	11	563.55	3	557.00	550.00	8	3,827	0.21%
2021/06/15	2	528.58	4	543.75	578.00	-2	3,777	-0.05%
2021/06/11	1	546.00	1	526.10	526.00	0	3,790	0.00%
2021/06/10	1.1	538.99	2	537.50	538.00	-1	3,766	-0.03%
2021/06/09	7	543.01	7	542.14	526.00	0	3,747	0.00%
2021/06/08	1	569.98	2	566.50	566.00	-1	3,736	-0.03%
2021/06/07	3	571.64	3	569.67	568.00	0	3,789	0.00%
2021/06/04	2	562.57	3	571.00	573.00	-1	3,767	-0.03%
2021/06/03	4	555.80	6	566.67	567.00	-2	3,762	-0.05%
2021/06/02	6.1	564.66	7.1	564.59	558.00	-1	3,728	-0.03%
2021/06/01	7.1	581.80	24.2	607.59	570.00	-17.1	3,673	-0.47%
2021/05/31	27.2	569.72	12.1	558.13	583.00	15.1	3,514	0.43%
2021/05/28	6	520.00	2	517.50	530.00	4	3,455	0.12%
2021/05/27	4	488.05	5	499.40	499.00	-1	3,407	-0.03%
2021/05/26	23.1	495.12	6	504.09	490.00	17.1	3,376	0.51%
2021/05/25	4	495.64	13.1	502.75	509.00	-9.1	3,318	-0.27%
2021/05/24	22	476.50	21	482.69	480.00	1	3,214	0.03%
2021/05/21	1	446.00	1	420.50	454.50	0	3,124	0.00%
2021/05/20	2	426.50	0	0.00	413.50	2	3,087	0.06%
2021/05/19	11	444.14	8	437.50	440.00	3	3,114	0.10%
2021/05/18	10	436.00	8	445.00	454.50	2	3,177	0.06%
2021/05/17	5.1	436.50	7	425.57	416.00	-2	3,140	-0.06%
2021/05/14	3	478.50	0	0.00	448.50	3	3,092	0.10%
2021/05/13	3	464.33	13	485.12	453.50	-10	3,071	-0.33%
2021/05/12	10.1	480.41	1	474.37	482.50	9	2,968	0.30%
2021/05/11	2	451.72	2	442.50	439.00	0	2,908	0.00%
2021/05/10	0	0.00	1	415.00	433.00	-1	2,898	-0.03%
2021/05/07	0	0.00	6	378.58	399.50	-6	2,952	-0.20%
2021/05/05	0	0.00	1	411.00	403.50	-1	3,013	-0.03%
2021/05/04	0	0.00	16	408.00	420.00	-16	3,077	-0.52%
2021/05/03	15	462.20	6	452.00	447.50	9	3,075	0.29%
2021/04/29	3	490.50	1	515.00	497.00	2	3,077	0.06%
2021/04/28	1	463.00	7	477.50	506.00	-6	3,088	-0.19%
2021/04/27	0	0.00	5	452.00	460.00	-5	3,082	-0.16%
2021/04/26	0	0.00	2	424.50	418.50	-2	3,077	-0.06%
2021/04/23	10	411.60	0	0.00	410.00	10	3,092	0.32%
2021/04/21	4	477.25	1	506.00	490.00	3	3,103	0.10%
2021/04/20	3	504.33	10	501.00	501.00	-7	3,111	-0.22%
2021/04/19	2	495.98	6.3	508.48	487.00	-4.3	3,079	-0.14%
2021/04/16	4	529.80	2	529.12	520.00	2	3,068	0.06%
2021/04/15	4.3	534.09	6	546.00	534.00	-1.7	3,045	-0.05%
2021/04/09	0	0.00	0	812.00	812.00	0	3,406	0.00%
2021/04/08	1	913.00	0	0.00	902.00	1	3,445	0.03%
2021/04/07	1	914.00	0	0.00	920.00	1	3,455	0.03%
2021/04/06	3	936.00	1	910.00	910.00	2	3,460	0.06%
2021/04/01	3	918.67	1	916.00	916.00	2	3,466	0.06%
2021/03/31	0	0.00	5	904.60	900.00	-5	3,464	-0.14%
2021/03/30	8	903.75	6	902.67	895.00	2	3,456	0.06%
2021/03/29	4	911.50	3	912.33	903.00	1	3,477	0.03%
2021/03/26	5	941.00	9	937.44	933.00	-4	3,506	-0.11%
2021/03/25	0	0.00	3	890.33	895.00	-3	3,541	-0.08%
2021/03/24	2	869.00	2	875.00	875.00	0	3,588	0.00%
2021/03/23	2	884.00	0	0.00	879.00	2	3,623	0.06%
2021/03/22	2	901.00	2	911.02	891.00	0	3,703	0.00%
2021/03/19	3	934.67	3	933.00	932.00	0	3,715	0.00%
2021/03/18	15	951.33	13	950.38	950.00	2	3,725	0.05%
2021/03/17	9	951.87	5	948.00	948.00	4	3,736	0.11%
2021/03/16	3	928.34	3	924.00	914.00	0	3,670	0.00%
2021/03/15	6	938.33	6	931.00	936.00	0	3,691	0.00%
2021/03/12	4	934.75	7	936.87	921.00	-3	3,717	-0.08%
2021/03/11	9	889.56	9	893.56	913.00	0	3,704	0.00%
2021/03/09	2	831.00	2	834.50	845.00	0	3,741	0.00%
2021/03/08	2	863.50	2	834.50	830.00	0	3,762	0.00%
2021/03/05	2	835.00	7	822.86	830.00	-5	3,769	-0.13%
2021/03/04	1	846.00	1	833.00	833.00	0	3,846	0.00%
2021/03/03	4	850.75	2	851.50	848.00	2	3,865	0.05%
2021/02/26	5	890.20	5	885.40	885.00	0	3,930	0.00%
2021/02/25	0	0.00	2	911.00	911.00	-2	3,986	-0.05%
2021/02/24	5	903.99	3	901.67	881.00	2	4,129	0.05%
2021/02/23	1	893.00	1	925.00	925.00	0	4,212	0.00%
2021/02/22	4	925.00	4	925.00	920.00	0	4,241	0.00%
2021/02/19	4	964.25	2	915.00	915.00	2	4,253	0.05%
2021/02/18	6	952.50	5	947.72	974.00	1	4,309	0.02%
2021/02/17	2	877.00	0	0.00	886.00	2	4,245	0.05%
2021/02/05	7	805.86	6	804.50	806.00	1	4,245	0.02%
2021/02/04	0	0.00	2	785.00	785.00	-2	4,287	-0.05%
2021/02/03	8	829.38	6	818.00	818.00	2	4,383	0.05%
2021/02/02	3	851.67	3	850.67	826.00	0	4,551	0.00%
2021/02/01	0	0.00	5	817.00	836.00	-5	4,740	-0.11%
2021/01/29	4	833.50	4	830.00	825.00	0	4,906	0.00%
2021/01/28	1	866.00	2	857.00	863.00	-1	5,020	-0.02%
2021/01/27	0	839.00	0	0.00	840.00	0	5,064	0.00%
2021/01/26	9	853.89	10	860.40	826.00	-1	5,144	-0.02%
2021/01/22	3	905.00	0	0.00	915.00	3	5,257	0.06%
2021/01/21	8	872.75	1	895.00	895.00	7	5,351	0.13%
2021/01/20	3	853.33	7	825.29	821.00	-4	5,426	-0.07%
2021/01/19	2	839.00	0	0.00	847.00	2	5,538	0.04%
2021/01/18	1	800.00	5	801.80	809.00	-4	5,640	-0.07%
2021/01/15	4	781.50	2	795.00	795.00	2	5,700	0.04%
2021/01/14	3	784.67	2	752.00	752.00	1	5,746	0.02%
2021/01/13	2	781.00	0	0.00	775.00	2	5,860	0.03%
2021/01/12	0	0.00	7	794.14	773.00	-7	5,941	-0.12%
2021/01/11	5	818.40	5	825.40	828.00	0	6,022	0.00%
2021/01/08	8	802.63	8	816.50	800.00	0	6,056	0.00%
2021/01/07	4	788.00	5	793.00	798.00	-1	6,050	-0.02%
2021/01/06	10	730.00	9	731.56	730.00	1	6,015	0.02%
2021/01/05	18	707.28	22	704.18	726.00	-4	5,979	-0.07%
2021/01/04	6	670.00	3	670.67	683.00	3	5,897	0.05%
2020/12/31	8	624.00	4	622.75	621.00	4	5,860	0.07%
2020/12/30	1	615.00	2	618.50	617.00	-1	5,945	-0.02%
2020/12/29	5	605.80	5	606.20	608.00	0	6,017	0.00%
2020/12/28	0	0.00	5	607.00	607.00	-5	6,134	-0.08%
2020/12/24	0	0.00	1	617.00	617.00	-1	6,427	-0.02%
2020/12/23	3	605.00	6	609.00	606.00	-3	6,638	-0.05%
2020/12/22	4	630.50	2	616.50	606.00	2	6,803	0.03%
2020/12/21	1	642.00	3	636.67	642.00	-2	6,861	-0.03%
2020/12/18	1	630.00	3	629.33	630.00	-2	6,978	-0.03%
2020/12/17	9	611.78	8	615.00	613.00	1	6,997	0.01%
2020/12/16	9	632.67	10	629.40	616.00	-1	7,021	-0.01%
2020/12/15	11	594.09	8	590.00	588.00	3	7,020	0.04%
2020/12/14	5	611.20	10	605.40	606.00	-5	7,294	-0.07%
2020/12/11	12	618.00	12	599.25	598.00	0	7,456	0.00%
2020/12/10	9	620.22	10	622.30	627.00	-1	7,600	-0.01%
2020/12/09	4	626.25	7	625.00	620.00	-3	7,731	-0.04%
2020/12/08	3	605.67	3	618.33	617.00	0	7,853	0.00%
2020/12/07	7	602.71	6	608.50	610.00	1	8,039	0.01%
2020/12/04	11	619.18	11	611.09	604.00	0	8,276	0.00%
2020/12/03	8	631.25	13	630.46	634.00	-5	8,432	-0.06%
2020/12/02	7	644.14	8	629.75	627.00	-1	8,482	-0.01%
2020/12/01	11	651.55	9	646.67	645.00	2	8,523	0.02%
2020/11/30	21	654.86	4	659.05	668.00	17	8,567	0.20%
2020/11/27	1	630.00	1	633.00	635.00	0	8,538	0.00%
2020/11/26	4	633.50	4	634.50	635.00	0	8,591	0.00%
2020/11/25	1	634.03	2	649.50	630.00	-1	8,586	-0.01%
2020/11/24	9	657.89	11	666.73	652.00	-2	8,583	-0.02%
2020/11/23	15	657.20	14.1	667.49	662.00	1	8,548	0.01%
2020/11/20	1	628.00	11	618.00	631.00	-10	8,421	-0.12%
2020/11/19	7	608.43	0	0.00	604.00	7	8,344	0.08%
2020/11/18	7	617.29	0	0.00	613.00	7	8,356	0.08%
2020/11/17	2	628.50	3	615.00	603.00	-1	8,337	-0.01%
2020/11/16	2	591.00	2	593.50	588.00	0	8,274	0.00%
2020/11/12	2	596.00	3	575.00	572.00	-1	8,262	-0.01%
2020/11/11	6.1	588.33	6	592.67	588.00	0.1	8,224	0.00%
2020/11/10	17	591.06	17	594.76	584.00	0	8,162	0.00%
2020/11/09	31	606.10	25	602.28	595.00	6	8,022	0.07%
2020/11/06	16	560.44	26.1	576.18	580.00	-10.1	7,850	-0.13%
2020/11/05	7	521.14	7	515.07	528.00	0	7,695	0.00%
2020/11/04	10	482.55	9	483.56	481.00	1	7,628	0.01%
2020/11/03	9	478.67	7	476.50	480.50	2	7,586	0.03%
2020/11/02	10	468.30	10	469.20	460.00	0	7,570	0.00%
2020/10/30	3	494.67	6	494.42	484.50	-3	7,546	-0.04%
2020/10/29	5	492.90	5	483.80	500.00	0	7,645	0.00%
2020/10/28	8.1	495.59	10	495.00	490.00	-1.9	7,682	-0.03%
2020/10/27	5	490.10	8	499.50	507.00	-3	7,697	-0.04%
2020/10/26	12	512.63	7	498.36	491.50	5	7,621	0.07%
2020/10/23	2	528.00	4	526.75	528.00	-2	7,590	-0.03%
2020/10/22	10	527.60	10	524.80	520.00	0	7,610	0.00%
2020/10/21	16	521.81	17	521.18	523.00	-1	7,617	-0.01%
2020/10/20	4	493.13	4	497.63	507.00	0	7,622	0.00%
2020/10/19	12	492.75	6	491.75	490.00	6	7,648	0.08%
2020/10/16	11	516.91	12	525.17	500.00	-1	7,678	-0.01%
2020/10/15	8	542.63	5	543.00	548.00	3	7,642	0.04%
2020/10/14	9	534.78	9	534.78	535.00	0	7,634	0.00%
2020/10/13	3	524.00	3	527.67	540.00	0	7,653	0.00%
2020/10/12	8	521.50	9	518.11	518.00	-1	7,668	-0.01%
2020/10/08	11	515.09	16	514.75	515.00	-5	7,653	-0.07%
2020/10/07	18	495.44	21	498.43	504.00	-3	7,605	-0.04%
2020/10/06	17	488.62	11	487.27	490.50	6	7,494	0.08%
2020/10/05	16	480.66	19	483.47	474.00	-3	7,408	-0.04%
2020/09/30	5	473.70	6	466.08	487.50	-1	7,285	-0.01%
2020/09/29	24	470.83	19	472.16	471.00	5	7,145	0.07%
2020/09/28	14	468.93	22	465.20	460.00	-8	6,975	-0.11%
2020/09/25	12	521.04	20	517.78	483.50	-8	6,743	-0.12%
2020/09/24	4	531.75	11	528.45	535.00	-7	6,549	-0.11%
2020/09/23	22	537.73	12	539.83	528.00	10	6,449	0.16%
2020/09/22	12	513.00	22	512.45	520.00	-10	6,257	-0.16%
2020/09/21	9	511.56	7	507.86	518.00	2	6,203	0.03%
2020/09/18	15	522.20	13	518.62	519.00	2	6,397	0.03%
2020/09/17	26	514.38	23	523.74	517.00	3	6,460	0.05%
2020/09/16	12	486.42	12	486.79	503.00	0	6,336	0.00%
2020/09/15	11	459.05	12	463.13	458.00	-1	6,288	-0.02%
2020/09/14	19	436.32	24	438.19	452.00	-5	6,172	-0.08%
2020/09/11	23	413.04	22	411.48	411.00	1	6,147	0.02%
2020/09/10	22	416.36	21	417.45	415.00	1	6,098	0.02%
2020/09/09	25	421.32	17	416.29	400.50	8	5,936	0.13%
2020/09/08	12	461.92	14	469.46	441.50	-2	5,733	-0.03%
2020/09/07	13	525.42	16	523.47	489.00	-3	5,616	-0.05%
2020/09/04	18	562.06	8	547.00	543.00	10	5,559	0.18%
2020/09/03	4	566.25	4	549.75	581.00	0	5,512	0.00%
2020/09/02	8	548.00	3	543.67	529.00	5	5,485	0.09%
2020/09/01	7	528.29	12	527.00	541.00	-5	5,474	-0.09%
2020/08/31	2	541.00	2	536.00	527.00	0	5,459	0.00%
2020/08/28	0	0.00	5	564.00	553.00	-5	5,613	-0.09%
2020/08/27	2	594.50	4	579.00	574.00	-2	5,737	-0.03%
2020/08/26	3	599.00	2	597.00	596.00	1	5,781	0.02%
2020/08/25	4	602.75	5	596.40	597.00	-1	5,791	-0.02%
2020/08/24	2	592.50	2	593.50	604.00	0	5,827	0.00%
2020/08/20	1	644.00	5	635.00	595.00	-4	5,861	-0.07%
2020/08/19	1	643.00	1	636.00	643.00	0	5,921	0.00%
2020/08/18	2	654.50	2	649.00	636.00	0	5,934	0.00%
2020/08/14	4	633.00	5	636.00	661.00	-1	5,974	-0.02%
2020/08/13	2	621.50	1	626.00	636.00	1	6,004	0.02%
2020/08/12	11	634.64	10	630.00	610.00	1	6,120	0.02%
2020/08/11	2	661.50	2	657.50	655.00	0	6,234	0.00%
2020/08/10	8	665.88	8	671.75	674.00	0	6,389	0.00%
2020/08/07	10	677.50	9	679.67	670.00	1	6,344	0.02%
2020/08/06	3	686.00	1	686.00	691.00	2	6,358	0.03%
2020/08/05	12	658.00	12	658.50	666.00	0	6,319	0.00%
2020/08/04	4	648.50	4	657.00	666.00	0	6,270	0.00%
2020/08/03	4	619.75	4	616.50	615.00	0	6,223	0.00%
2020/07/31	3	594.33	4	586.75	599.00	-1	6,138	-0.02%
2020/07/30	3	558.67	3	560.67	565.00	0	6,113	0.00%
2020/07/29	19	555.58	17	551.88	564.00	2	6,227	0.03%
2020/07/28	8	548.88	8	536.25	536.00	0	6,247	0.00%
2020/07/27	3	552.67	3	556.67	558.00	0	6,292	0.00%
2020/07/24	36	553.92	34	545.59	529.00	2	6,301	0.03%
2020/07/23	6	567.33	6	558.17	580.00	0	6,296	0.00%
2020/07/22	11	553.73	11	553.64	550.00	0	6,317	0.00%
2020/07/21	15	502.57	0	0.00	519.00	15	6,240	0.24%
2020/07/20	11	467.82	11	468.59	472.00	0	6,286	0.00%
2020/07/17	10	481.45	10	476.90	480.00	0	6,315	0.00%
2020/07/16	16	505.63	36	485.92	490.00	-20	6,326	-0.32%
2020/07/15	7	534.71	7	511.64	504.00	0	6,262	0.00%
2020/07/14	6	537.17	6	551.00	537.00	0	6,376	0.00%
2020/07/13	3	558.00	4	535.00	555.00	-1	6,467	-0.02%
2020/07/10	1	561.00	0	0.00	522.00	1	6,552	0.02%
2020/07/08	3	551.00	3	575.00	575.00	0	6,689	0.00%
2020/07/02	4	537.50	0	0.00	545.00	4	6,849	0.06%
2020/07/01	2	523.00	31	503.48	510.00	-29	6,882	-0.42%
2020/06/30	8	511.88	34	509.62	500.00	-26	6,958	-0.37%
2020/06/29	37	526.08	36	531.47	506.00	1	7,010	0.01%
2020/06/24	12	510.67	11	515.55	526.00	1	6,807	0.01%
2020/06/23	20	464.55	22	464.48	478.50	-2	6,754	-0.03%
2020/06/22	24	411.85	23	416.83	435.00	1	6,684	0.01%
2020/06/19	8	390.63	13	395.58	395.50	-5	6,643	-0.08%
2020/06/18	17	383.56	28	375.52	386.00	-11	6,601	-0.17%
2020/06/17	30	367.15	40	367.48	366.50	-10	6,537	-0.15%
2020/06/16	48	351.51	25	355.74	358.00	23	6,546	0.35%
2020/06/15	14	358.07	10	354.75	342.50	4	6,607	0.06%
2020/06/12	13	349.96	8	359.38	361.00	5	6,644	0.08%
2020/06/11	12	355.96	6	352.00	351.00	6	6,711	0.09%
2020/06/10	6	351.92	17	352.29	352.00	-11	6,824	-0.16%
2020/06/09	5	349.30	6	353.83	358.00	-1	6,974	-0.01%
2020/06/08	4	351.00	10	349.75	346.00	-6	7,141	-0.08%
2020/06/05	19	354.11	14	343.96	345.00	5	7,250	0.07%
2020/06/04	27	342.35	27	346.35	340.50	0	7,364	0.00%
2020/06/03	20	312.90	28	315.38	328.00	-8	7,305	-0.11%
2020/06/02	18	309.53	12	301.79	298.50	6	7,202	0.08%
2020/06/01	10	304.85	15	305.20	303.50	-5	7,299	-0.07%
2020/05/29	7	293.79	12	296.04	300.00	-5	7,461	-0.07%
2020/05/28	3	287.67	3	290.17	291.50	0	7,595	0.00%
2020/05/27	7	297.93	15	292.17	288.00	-8	7,635	-0.10%
2020/05/26	9	302.39	9	303.33	295.00	0	7,701	0.00%
2020/05/25	3	292.17	2	290.25	290.00	1	7,729	0.01%
2020/05/22	9	299.72	7	292.57	293.00	2	7,749	0.03%
2020/05/21	12	303.33	15	304.07	305.50	-3	7,745	-0.04%
2020/05/20	6	305.92	5	301.70	296.50	1	7,750	0.01%
2020/05/19	7	310.71	14	306.07	309.00	-7	7,751	-0.09%
2020/05/18	30	305.40	20	308.25	295.00	10	7,643	0.13%
2020/05/15	47	283.57	66	282.98	297.50	-19	7,530	-0.25%
2020/05/14	22	276.52	1	274.00	274.00	21	7,452	0.28%
2020/05/13	6	278.33	6	279.58	273.50	0	7,466	0.00%
2020/05/12	4	275.50	2	272.75	272.00	2	7,523	0.03%
2020/05/11	7	277.14	10	279.25	280.00	-3	7,648	-0.04%
2020/05/08	4	277.88	10	274.55	272.50	-6	7,805	-0.08%
2020/05/07	10	271.55	7	271.29	271.00	3	7,881	0.04%
2020/05/06	3	270.83	9	271.17	270.50	-6	8,012	-0.07%
2020/05/05	20	279.55	11	274.27	269.50	9	8,043	0.11%
2020/05/04	21	287.64	15	285.67	288.00	6	7,950	0.08%
2020/04/30	34	287.06	40	286.33	294.00	-6	7,926	-0.08%
2020/04/29	8	275.63	7	275.64	275.00	1	7,882	0.01%
2020/04/28	12	259.00	14	261.50	269.00	-2	7,854	-0.03%
2020/04/27	16	251.16	16	252.81	254.50	0	7,848	0.00%
2020/04/24	4	239.63	6	240.00	241.00	-2	7,765	-0.03%
2020/04/23	15	246.10	14	240.50	238.50	1	7,893	0.01%
2020/04/22	21	242.86	26	245.08	243.50	-5	7,952	-0.06%
2020/04/21	7	240.93	19	244.05	245.00	-12	8,057	-0.15%
2020/04/20	9	238.11	3	238.00	241.00	6	8,019	0.07%
2020/04/17	35	241.99	31	236.79	238.00	4	8,136	0.05%
2020/04/16	13	226.42	19	227.16	232.50	-6	8,010	-0.07%
2020/04/15	1	220.50	1	219.00	222.00	0	7,868	0.00%
2020/04/14	7	216.79	6	216.17	216.00	1	7,833	0.01%
2020/04/13	7	212.43	64	213.70	209.50	-57	7,788	-0.73%
2020/04/10	6	211.42	6	212.58	212.50	0	7,776	0.00%
2020/04/09	2	218.25	5	211.80	210.00	-3	7,866	-0.04%
2020/04/08	72	218.35	11	217.27	216.00	61	7,885	0.77%
2020/04/07	6	221.50	37	217.89	216.00	-31	7,911	-0.39%
2020/04/06	8	207.38	42	208.87	208.50	-34	7,936	-0.43%
2020/04/01	4	200.00	34	203.59	202.50	-30	8,068	-0.37%
2020/03/31	36	198.04	5	199.60	197.00	31	8,023	0.39%
2020/03/30	5	196.90	6	199.08	200.00	-1	7,978	-0.01%
2020/03/27	80	199.30	20	196.33	196.50	60	7,952	0.75%
2020/03/26	7	190.43	9	196.67	197.50	-2	7,883	-0.03%
2020/03/25	8	191.13	4	193.00	192.50	4	7,787	0.05%
2020/03/24	0	0.00	1	172.50	176.00	-1	7,729	-0.01%
2020/03/23	1	162.50	0	0.00	160.00	1	7,806	0.01%
2020/03/20	7	157.29	5	161.70	161.50	2	7,766	0.03%
2020/03/19	7	156.79	18	154.22	148.50	-11	7,690	-0.14%
2020/03/18	33	172.73	27	171.83	165.00	6	7,666	0.08%
2020/03/17	12	173.83	17	174.68	172.00	-5	7,728	-0.06%
2020/03/16	27	187.44	24	178.79	173.00	3	7,638	0.04%
2020/03/13	14	183.82	14	182.32	189.50	0	7,729	0.00%
2020/03/12	9	205.28	16	207.50	196.50	-7	7,678	-0.09%
2020/03/11	17	230.88	5	226.70	217.00	12	7,746	0.15%
2020/03/10	20	225.43	20	224.75	234.00	0	7,635	0.00%
2020/03/09	10	223.85	7	218.21	216.00	3	7,504	0.04%
2020/03/06	6	236.67	13	240.00	240.00	-7	7,450	-0.09%
2020/03/05	62	240.78	38	239.51	235.00	24	7,490	0.32%
2020/03/04	13	232.65	16	233.19	237.00	-3	7,378	-0.04%
2020/03/03	15	228.77	21	227.57	229.00	-6	7,224	-0.08%
2020/03/02	11	214.82	1	217.00	216.00	10	7,109	0.14%
2020/02/27	16	224.47	19	222.89	218.00	-3	7,137	-0.04%
2020/02/26	14	226.04	18	228.78	222.50	-4	7,108	-0.06%
2020/02/25	12	220.13	1	222.50	225.00	11	7,067	0.16%
2020/02/24	1	217.00	11	214.82	217.50	-10	7,156	-0.14%
2020/02/21	6	223.42	1	223.00	220.00	5	7,224	0.07%
2020/02/20	16	218.91	17	224.00	224.00	-1	7,269	-0.01%
2020/02/19	7	213.50	7	215.07	216.50	0	7,370	0.00%
2020/02/18	9	211.56	5	211.20	208.00	4	7,523	0.05%
2020/02/17	2	212.00	1	210.00	213.00	1	7,510	0.01%
2020/02/14	8	230.69	6	226.50	226.50	2	7,422	0.03%
2020/02/13	22	230.57	21	231.05	230.50	1	7,499	0.01%
2020/02/12	26	225.71	26	223.73	229.00	0	7,608	0.00%
2020/02/11	13	215.77	14	220.96	224.00	-1	7,654	-0.01%
2020/02/10	30	205.65	29	203.83	206.00	1	7,536	0.01%
2020/02/07	4	201.25	0	0.00	198.00	4	7,424	0.05%
2020/02/06	15	218.83	13	219.54	219.00	2	7,299	0.03%
2020/02/05	2	228.25	7	228.07	220.50	-5	7,258	-0.07%
2020/02/04	7	229.36	4	231.00	231.00	3	7,322	0.04%
2020/02/03	0	0.00	1	216.50	228.50	-1	7,304	-0.01%
2020/01/30	2	239.75	14	243.43	236.00	-12	7,308	-0.16%
2020/01/20	7	258.71	3	260.00	253.00	4	7,303	0.05%
2020/01/17	19	261.05	11	256.36	255.00	8	7,296	0.11%
2020/01/16	24	251.02	24	255.60	263.50	0	7,239	0.00%
2020/01/15	25	252.26	27	251.26	244.50	-2	7,135	-0.03%
2020/01/14	21	244.19	11	243.86	244.00	10	7,017	0.14%
2020/01/13	29	241.43	26	240.54	242.50	3	7,008	0.04%
2020/01/10	13	230.00	13	230.38	228.00	0	6,924	0.00%
2020/01/09	6	223.08	5	222.00	222.00	1	6,998	0.01%
2020/01/08	3	218.67	5	216.70	217.00	-2	7,057	-0.03%
2020/01/06	5	230.00	15	230.17	231.00	-10	7,164	-0.14%
2020/01/03	6	244.50	12	235.04	229.00	-6	7,362	-0.08%
2020/01/02	7	238.57	8	239.75	241.00	-1	7,315	-0.01%
2019/12/31	7	234.79	7	236.07	234.50	0	7,413	0.00%
2019/12/30	6	234.67	5	238.00	232.00	1	7,685	0.01%
2019/12/27	13	233.19	15	235.10	236.50	-2	7,645	-0.03%
2019/12/26	1	222.50	1	227.00	221.00	0	7,524	0.00%
2019/12/25	8	224.81	3	223.50	227.00	5	7,613	0.07%
2019/12/24	2	223.75	1	227.00	220.50	1	7,697	0.01%
2019/12/23	2	224.75	2	223.00	223.00	0	7,730	0.00%
2019/12/20	1	232.50	6	232.67	231.00	-5	7,791	-0.06%
2019/12/19	10	232.50	10	234.65	235.50	0	7,854	0.00%
2019/12/18	15	239.57	13	238.46	230.00	2	7,928	0.03%
2019/12/17	0	0.00	3	234.00	233.50	-3	8,122	-0.04%
2019/12/16	2	235.00	7	233.71	237.50	-5	8,323	-0.06%
2019/12/13	8	238.88	11	236.05	232.50	-3	8,380	-0.04%
2019/12/12	31	249.45	27	246.67	238.50	4	8,322	0.05%
2019/12/11	6	244.25	9	244.39	244.00	-3	8,172	-0.04%
2019/12/10	36	241.42	35	242.97	245.00	1	8,139	0.01%
2019/12/09	14	239.25	12	232.29	231.50	2	7,999	0.03%
2019/12/06	18	232.47	20	231.50	238.50	-2	7,877	-0.03%
2019/12/05	2	215.75	2	214.75	217.00	0	7,592	0.00%
2019/12/04	17	210.50	16	209.44	211.50	1	7,566	0.01%
2019/12/03	8	210.13	7	207.14	214.00	1	7,524	0.01%
2019/12/02	27	214.07	37	208.19	209.00	-10	7,529	-0.13%
2019/11/29	15	220.60	16	218.75	219.00	-1	7,448	-0.01%
2019/11/28	12	220.29	14	221.21	222.00	-2	7,443	-0.03%
2019/11/27	12	219.08	12	221.67	217.00	0	7,448	0.00%
2019/11/26	27	219.54	30	221.27	220.50	-3	7,509	-0.04%
2019/11/25	22	210.86	22	213.59	214.00	0	7,467	0.00%
2019/11/22	18	212.53	11	212.64	206.00	7	7,473	0.09%
2019/11/21	11	212.36	10	210.50	220.00	1	7,488	0.01%
2019/11/20	8	219.88	18	221.69	218.00	-10	7,464	-0.13%
2019/11/19	7	230.93	4	229.13	226.00	3	7,505	0.04%
2019/11/18	25	240.44	8	241.06	237.00	17	7,470	0.23%
2019/11/15	36	224.58	23	228.26	234.50	13	7,392	0.18%
2019/11/14	1	208.50	6	208.50	213.50	-5	7,268	-0.07%
2019/11/13	3	211.00	2	208.75	214.50	1	7,263	0.01%
2019/11/12	11	208.32	20	210.53	211.00	-9	7,246	-0.12%
2019/11/11	27	207.26	15	206.10	203.00	12	7,191	0.17%
2019/11/08	12	195.08	12	197.13	204.00	0	7,056	0.00%
2019/11/07	25	189.44	20	188.18	185.50	5	6,915	0.07%
2019/11/06	0	0.00	15	195.00	194.00	-15	6,836	-0.22%
2019/11/05	1	195.00	20	193.00	194.00	-19	6,782	-0.28%
2019/11/04	16	195.97	4	194.00	194.00	12	6,765	0.18%
2019/11/01	17	194.74	5	193.80	197.00	12	6,758	0.18%
2019/10/31	2	188.50	1	186.50	186.50	1	6,649	0.02%
2019/10/30	5	192.60	6	188.67	193.00	-1	6,609	-0.02%
2019/10/29	16	191.19	14	187.00	188.00	2	6,563	0.03%
2019/10/28	16	191.88	19	192.84	191.50	-3	6,496	-0.05%
2019/10/25	19	189.42	17	187.71	186.50	2	6,425	0.03%
2019/10/24	8	190.63	4	190.63	189.00	4	6,417	0.06%
2019/10/23	0	0.00	15	182.57	183.50	-15	6,347	-0.24%
2019/10/22	8	184.31	7	185.71	184.50	1	6,410	0.02%
2019/10/21	16	179.84	16	180.44	178.50	0	6,356	0.00%
2019/10/18	36	179.06	21	177.29	182.00	15	6,368	0.24%
2019/10/17	15	174.93	15	175.23	175.00	0	6,337	0.00%
2019/10/16	28	174.46	28	174.45	172.00	0	6,208	0.00%
2019/10/15	35	176.07	34	177.34	175.00	1	6,140	0.02%
2019/10/14	7	176.50	15	179.63	180.00	-8	6,098	-0.13%
2019/10/09	19	174.58	13	176.92	171.50	6	5,985	0.10%
2019/10/08	10	173.50	17	172.91	173.50	-7	5,831	-0.12%
2019/10/07	13	172.58	3	172.17	170.50	10	5,845	0.17%
2019/10/04	33	166.33	37	167.72	171.00	-4	5,794	-0.07%
2019/10/03	5	152.00	5	153.00	155.50	0	5,496	0.00%
2019/10/02	2	154.50	2	150.50	155.00	0	5,435	0.00%
2019/10/01	5	152.10	4	151.50	153.00	1	5,377	0.02%
2019/09/27	19	159.55	23	160.22	159.50	-4	5,260	-0.08%
2019/09/26	7	157.71	17	155.44	156.50	-10	5,159	-0.19%
2019/09/25	12	159.96	11	159.14	158.50	1	5,119	0.02%
2019/09/24	13	159.15	7	160.21	158.50	6	5,041	0.12%
2019/09/23	27	164.41	21	164.05	164.00	6	5,025	0.12%
2019/09/20	43	155.52	35	157.47	164.00	8	4,968	0.16%
2019/09/19	23	144.70	21	148.40	151.00	2	4,763	0.04%
2019/09/18	8	140.13	7	139.86	137.50	1	4,589	0.02%
2019/09/17	0	0.00	1	135.00	137.00	-1	4,743	-0.02%
2019/09/16	0	0.00	1	130.00	134.00	-1	4,953	-0.02%
2019/09/12	1	134.00	0	0.00	132.50	1	5,000	0.02%
2019/09/11	4	132.25	7	133.07	133.50	-3	4,971	-0.06%
2019/09/06	2	128.50	2	128.50	128.00	0	5,078	0.00%
2019/09/05	0	0.00	1	127.00	125.00	-1	5,104	-0.02%
2019/09/04	5	125.20	5	127.30	126.50	0	5,375	0.00%
2019/09/03	5	133.00	1	131.50	131.50	4	5,317	0.08%
2019/09/02	1	131.50	1	133.50	131.50	0	5,302	0.00%
2019/08/30	1	132.50	0	0.00	137.00	1	5,235	0.02%
2019/08/29	15	135.30	27	136.13	135.00	-12	5,186	-0.23%
2019/08/27	4	134.00	3	134.33	132.50	1	5,017	0.02%
2019/08/26	2	128.75	2	129.25	132.00	0	4,956	0.00%
2019/08/23	2	130.00	1	131.00	130.00	1	4,876	0.02%
2019/08/22	5	125.10	10	123.90	128.00	-5	4,881	-0.10%
2019/08/21	1	116.50	3	117.17	118.00	-2	4,868	-0.04%
2019/08/20	13	117.58	6	117.50	111.00	7	4,836	0.14%
2019/08/19	2	110.75	3	112.50	114.50	-1	4,728	-0.02%
2019/08/16	0	0.00	8	104.56	104.50	-8	4,642	-0.17%
2019/08/15	9	101.56	1	101.50	102.00	8	4,582	0.17%
2019/08/14	6	104.75	5	103.90	102.00	1	4,549	0.02%
2019/08/13	12	109.46	5	110.00	105.00	7	4,488	0.16%
2019/08/12	4	108.50	1	108.00	110.00	3	4,406	0.07%
2019/08/07	4	99.43	3	99.10	97.20	1	4,350	0.02%
2019/08/06	12	99.79	12	99.67	99.80	0	4,359	0.00%
2019/08/05	1	103.50	2	104.25	101.00	-1	4,347	-0.02%
2019/08/02	1	98.70	1	99.90	101.00	0	4,301	0.00%
2019/08/01	1	101.50	1	101.50	101.50	0	4,313	0.00%
2019/07/30	2	103.50	1	99.90	100.00	1	4,324	0.02%
2019/07/26	1	100.50	2	102.00	104.50	-1	4,403	-0.02%
2019/07/25	1	102.00	0	0.00	102.00	1	4,366	0.02%
2019/07/24	1	99.00	1	98.50	102.00	0	4,322	0.00%
2019/07/23	0	0.00	2	96.70	96.90	-2	4,219	-0.05%
2019/07/22	1	96.50	2	95.85	96.20	-1	4,213	-0.02%
2019/07/19	1	93.40	2	92.80	93.00	-1	4,243	-0.02%
2019/07/17	1	87.50	3	88.63	89.30	-2	4,298	-0.05%
2019/07/16	1	87.90	2	88.50	88.00	-1	4,387	-0.02%
2019/07/15	1	89.50	2	90.25	90.50	-1	4,483	-0.02%
2019/07/12	3	92.17	2	92.00	90.00	1	4,472	0.02%
2019/07/11	6	94.37	24	95.73	94.00	-18	4,413	-0.41%
2019/07/10	21	98.98	5	98.82	98.20	16	4,316	0.37%
2019/07/09	1	95.30	18	95.53	96.00	-17	4,203	-0.40%
2019/07/08	2	93.45	2	94.30	94.00	0	4,195	0.00%
2019/07/05	6	94.07	0	0.00	93.70	6	4,276	0.14%
2019/07/03	13	96.07	10	94.00	94.00	3	4,298	0.07%
2019/07/02	12	93.96	14	95.82	96.80	-2	4,283	-0.05%
2019/07/01	11	94.35	22	95.19	95.20	-11	4,284	-0.26%
2019/06/28	23	96.02	22	92.72	92.60	1	4,312	0.02%
2019/06/27	26	96.81	11	95.98	95.90	15	4,245	0.35%
2019/06/26	13	97.75	19	97.13	96.30	-6	4,182	-0.14%
2019/06/25	32	97.27	21	95.07	94.90	11	4,072	0.27%
2019/06/24	35	98.33	29	97.70	97.50	6	4,005	0.15%
2019/06/21	5	95.22	7	96.11	96.10	-2	3,742	-0.05%
2019/06/20	0	0.00	2	87.95	90.00	-2	3,481	-0.06%
2019/06/19	3	86.00	2	87.00	86.30	1	3,395	0.03%
2019/06/18	3	86.83	4	87.15	86.00	-1	3,388	-0.03%
2019/06/17	3	85.53	5	85.92	86.20	-2	3,379	-0.06%
2019/06/14	4	88.30	2	89.10	86.50	2	3,393	0.06%
2019/06/13	4	90.68	4	90.38	90.60	0	3,287	0.00%
2019/06/12	14	89.72	9	89.13	91.90	5	3,252	0.15%
2019/06/10	10	83.00	10	84.20	85.40	0	2,941	0.00%
2019/06/04	0	0.00	2	85.15	83.50	-2	2,934	-0.07%
2019/05/31	0	0.00	3	86.90	86.30	-3	2,909	-0.10%
2019/05/30	2	86.00	0	0.00	87.30	2	2,866	0.07%
2019/05/29	5	87.80	6	87.77	85.90	-1	2,832	-0.04%
2019/05/28	25	86.57	29	86.30	85.60	-4	2,734	-0.15%
2019/05/27	1	82.40	6	82.67	82.80	-5	2,662	-0.19%
2019/05/24	1	79.80	0	0.00	80.40	1	2,665	0.04%
2019/05/20	0	0.00	7	75.76	75.60	-7	2,950	-0.24%
2019/05/17	16	81.98	17	79.86	78.80	-1	3,013	-0.03%
2019/05/16	11	80.80	13	80.44	80.40	-2	3,008	-0.07%
2019/05/15	1	80.60	0	0.00	79.70	1	3,005	0.03%
2019/05/14	5	80.36	0	0.00	80.30	5	3,070	0.16%
2019/05/13	10	81.50	3	79.20	79.20	7	3,066	0.23%
2019/05/10	2	79.00	5	77.30	78.80	-3	3,059	-0.10%
2019/05/09	1	77.00	2	77.30	77.80	-1	3,051	-0.03%
2019/05/08	2	81.10	2	81.00	81.40	0	3,028	0.00%
2019/05/07	0	0.00	9	82.41	82.00	-9	3,071	-0.29%
2019/05/06	5	82.24	3	81.97	82.30	2	3,108	0.06%
2019/05/03	17	85.59	13	86.53	87.00	4	3,049	0.13%
2019/05/02	10	82.00	11	81.39	81.30	-1	2,973	-0.03%
2019/04/26	0	0.00	3	85.10	82.70	-3	3,070	-0.10%
2019/04/25	9	87.80	9	87.88	87.00	0	3,125	0.00%
2019/04/24	5	87.52	7	86.77	86.50	-2	3,106	-0.06%
2019/04/23	7	85.86	4	85.40	86.20	3	3,052	0.10%
2019/04/22	17	86.92	6	85.83	83.80	11	3,005	0.37%
2019/04/19	37	81.51	33	84.31	85.50	4	3,006	0.13%
2019/04/18	1	78.80	1	79.10	77.80	0	2,880	0.00%
2019/04/16	1	77.20	2	77.50	76.90	-1	2,923	-0.03%
2019/04/15	1	78.20	1	77.90	77.90	0	2,951	0.00%
2019/04/12	3	77.40	3	77.00	77.40	0	2,979	0.00%
2019/04/11	3	80.20	4	79.60	79.20	-1	2,978	-0.03%
2019/04/10	2	76.50	4	76.30	76.70	-2	2,893	-0.07%
2019/04/09	0	0.00	1	78.90	78.10	-1	2,876	-0.03%
2019/04/08	1	79.70	6	78.80	78.70	-5	2,870	-0.17%
2019/04/03	15	80.25	5	78.78	78.50	10	2,870	0.35%
2019/04/02	14	78.84	12	78.31	78.30	2	2,853	0.07%
2019/03/18	1	78.80	1	79.30	78.40	0	2,960	0.00%
2019/03/15	3	83.67	3	82.30	83.80	0	2,881	0.00%
2019/03/13	0	0.00	1	84.90	84.00	-1	2,922	-0.03%
2019/03/12	1	86.40	0	0.00	84.60	1	2,973	0.03%
2019/03/08	1	83.90	2	83.50	84.60	-1	3,080	-0.03%
2019/03/07	1	85.80	0	0.00	83.70	1	3,239	0.03%
2019/03/05	0	0.00	1	86.00	84.50	-1	3,364	-0.03%
2019/03/04	1	86.70	1	86.10	86.20	0	3,362	0.00%
2019/02/27	4	83.30	1	83.30	86.50	3	3,368	0.09%
2019/02/26	2	86.70	3	88.87	84.30	-1	3,334	-0.03%
2019/02/25	3	87.87	0	0.00	88.00	3	3,282	0.09%
2019/02/22	1	86.10	4	85.81	86.90	-3	3,250	-0.09%
2019/02/21	5	86.82	5	87.20	86.20	0	3,240	0.00%
2019/02/20	3	84.60	4	84.68	84.40	-1	3,152	-0.03%
2019/02/19	6	84.15	1	85.20	83.70	5	3,141	0.16%
2019/02/18	8	83.59	9	83.11	82.60	-1	3,074	-0.03%
2019/02/14	1	81.20	2	81.50	80.10	-1	2,973	-0.03%
2019/02/13	5	81.38	5	81.36	80.90	0	2,950	0.00%
2019/02/12	3	78.67	3	78.47	79.00	0	2,870	0.00%
2019/02/11	3	77.87	2	78.35	78.50	1	2,873	0.03%
2019/01/30	0	0.00	1	77.50	76.90	-1	2,889	-0.03%
2019/01/29	1	76.40	2	76.55	76.60	-1	2,903	-0.03%
2019/01/28	1	78.80	2	78.65	77.90	-1	2,962	-0.03%
2019/01/25	4	77.43	1	77.30	77.50	3	2,955	0.10%
2019/01/23	1	75.80	2	76.00	75.50	-1	2,954	-0.03%
2019/01/22	2	74.60	3	75.90	74.60	-1	2,944	-0.03%
2019/01/21	1	78.30	0	0.00	77.00	1	2,930	0.03%
2019/01/18	1	76.00	10	76.00	76.00	-9	2,878	-0.31%
2019/01/17	2	74.40	2	77.60	74.40	0	2,848	0.00%
2019/01/16	1	75.70	4	72.50	75.30	-3	2,756	-0.11%
2019/01/15	2	72.00	2	72.50	72.00	0	2,678	0.00%
2019/01/14	2	72.00	5	73.80	72.00	-3	2,668	-0.11%
2019/01/11	10	74.17	3	74.33	73.60	7	2,652	0.26%
2019/01/09	2	72.40	36	72.81	72.40	-34	2,530	-1.34%
2019/01/08	2	70.40	9	70.44	70.40	-7	2,485	-0.28%
2019/01/07	10	69.57	0	0.00	69.40	10	2,477	0.40%
2019/01/03	0	0.00	36	69.12	67.60	-36	2,455	-1.47%
2018/12/28	1	69.00	1	68.60	69.00	0	2,492	0.00%
2018/12/26	0	0.00	1	71.50	69.00	-1	2,524	-0.04%
2018/12/25	2	70.00	1	70.50	70.20	1	2,518	0.04%
2018/12/24	10	73.80	0	0.00	73.60	10	2,490	0.40%
2018/12/21	2	71.30	2	70.50	72.50	0	2,484	0.00%
2018/12/20	32	71.14	1	71.40	70.80	31	2,462	1.26%
2018/12/19	0	0.00	5	72.00	71.00	-5	2,453	-0.20%
2018/12/18	6	69.85	1	70.40	71.30	5	2,469	0.20%
2018/12/17	1	72.40	1	73.00	72.20	0	2,521	0.00%
2018/12/13	1	75.60	1	75.10	75.30	0	2,548	0.00%
2018/12/07	1	73.50	1	72.70	72.50	0	2,575	0.00%
2018/12/06	5	72.00	6	72.75	72.60	-1	2,588	-0.04%
2018/12/05	1	76.50	0	0.00	76.70	1	2,593	0.04%
2018/12/04	6	83.78	7	84.34	82.90	-1	2,571	-0.04%
2018/11/30	4	86.73	3	87.80	84.10	1	2,521	0.04%
2018/11/29	1	80.00	0	0.00	81.00	1	2,413	0.04%
2018/11/28	1	76.90	1	78.90	76.40	0	2,325	0.00%
2018/11/27	1	75.70	0	0.00	76.90	1	2,276	0.04%
2018/11/26	0	0.00	1	74.00	75.20	-1	2,280	-0.04%
2018/11/22	1	77.70	1	78.90	76.30	0	2,294	0.00%
2018/11/21	1	78.00	1	77.30	78.00	0	2,310	0.00%
2018/11/20	2	78.00	2	75.80	78.00	0	2,296	0.00%
2018/11/16	17	72.19	18	71.68	71.40	-1	2,309	-0.04%
2018/11/14	2	79.20	2	80.40	79.20	0	2,213	0.00%
2018/11/13	3	78.67	3	77.20	78.80	0	2,219	0.00%
2018/11/09	2	79.45	0	0.00	78.60	2	2,298	0.09%
2018/11/08	1	79.20	3	81.60	79.20	-2	2,314	-0.09%
2018/11/06	2	77.00	201	78.14	76.80	-199	2,389	-8.33%	大賣/鉅額交易
2018/11/02	0	0.00	5	79.28	82.00	-5	2,306	-0.22%
2018/11/01	7	73.46	7	72.16	74.60	0	2,272	0.00%
2018/10/30	1	62.70	5	63.14	63.00	-4	2,227	-0.18%
2018/10/29	2	63.00	2	63.20	63.20	0	2,255	0.00%
2018/10/26	0	0.00	1	67.70	64.00	-1	2,257	-0.04%
2018/10/25	3	66.73	2	65.80	65.80	1	2,275	0.04%
2018/10/18	2	72.60	2	75.00	72.60	0	2,449	0.00%
2018/10/17	1	75.70	0	0.00	75.00	1	2,489	0.04%
2018/10/16	0	0.00	4	73.50	74.20	-4	2,550	-0.16%
2018/10/15	4	74.00	0	0.00	73.70	4	2,579	0.16%
2018/10/12	1	70.20	5	69.00	71.60	-4	2,595	-0.15%
2018/10/11	5	70.10	0	0.00	69.80	5	2,603	0.19%
2018/10/09	5	75.30	5	75.00	77.50	0	2,660	0.00%
2018/10/08	0	0.00	1	78.80	79.00	-1	2,639	-0.04%
2018/10/05	9	82.02	11	84.88	79.00	-2	2,636	-0.08%
2018/10/02	0	0.00	3	89.10	88.80	-3	2,666	-0.11%
2018/10/01	2	88.50	2	89.50	89.50	0	2,685	0.00%
2018/09/28	5	92.06	5	90.34	88.60	0	2,703	0.00%
2018/09/27	1	89.30	1	89.30	89.30	0	2,749	0.00%
2018/09/21	2	86.30	4	90.35	92.00	-2	2,841	-0.07%
2018/09/20	5	90.00	4	91.30	88.80	1	2,752	0.04%
2018/09/19	7	99.99	1	101.50	98.60	6	2,715	0.22%
2018/09/18	1	100.00	0	0.00	99.00	1	2,733	0.04%
2018/09/17	4	102.25	4	101.75	102.00	0	2,727	0.00%
2018/09/14	5	102.50	5	103.60	101.50	0	2,733	0.00%
2018/09/13	0	0.00	5	94.68	96.30	-5	2,726	-0.18%
2018/09/12	5	92.52	3	95.07	92.70	2	2,693	0.07%
2018/09/11	0	0.00	3	94.00	96.90	-3	2,688	-0.11%
2018/09/10	0	0.00	1	97.50	91.80	-1	2,652	-0.04%
2018/09/07	5	105.20	11	107.86	102.00	-6	2,648	-0.23%
2018/09/06	5	114.00	5	111.50	111.50	0	2,598	0.00%
2018/09/05	12	114.92	4	115.50	115.00	8	2,625	0.30%
2018/09/04	2	113.00	3	112.50	112.50	-1	2,695	-0.04%
2018/09/03	2	113.00	2	109.50	109.50	0	2,882	0.00%
2018/08/31	0	0.00	2	111.50	114.00	-2	3,001	-0.07%
2018/08/29	3	115.33	3	113.67	113.00	0	3,125	0.00%
2018/08/28	15	111.70	15	111.93	109.50	0	3,240	0.00%
2018/08/23	5	110.50	5	106.50	105.00	0	3,323	0.00%
2018/08/21	1	105.50	1	103.50	106.50	0	3,397	0.00%
2018/08/16	20	102.25	10	100.50	103.50	10	3,602	0.28%
2018/08/15	1	104.50	1	105.50	104.50	0	3,578	0.00%
2018/08/14	3	104.33	7	104.79	109.00	-4	3,622	-0.11%
2018/08/08	2	124.50	3	125.83	124.50	-1	3,688	-0.03%
2018/08/07	2	124.50	2	124.00	124.50	0	3,726	0.00%
2018/08/06	1	124.50	0	0.00	123.00	1	3,774	0.03%
2018/08/03	10	125.90	10	125.40	126.00	0	3,819	0.00%
2018/07/31	2	123.50	1	120.50	120.50	1	3,928	0.03%
2018/07/30	0	0.00	6	128.00	124.50	-6	3,918	-0.15%
2018/07/27	4	128.25	4	127.38	131.50	0	3,987	0.00%
2018/07/26	3	133.50	0	0.00	132.50	3	4,183	0.07%
2018/07/25	2	136.00	2	133.00	136.00	0	4,353	0.00%
2018/07/24	0	0.00	1	131.50	134.50	-1	4,501	-0.02%
2018/07/23	5	135.40	2	144.00	130.50	3	4,648	0.06%
2018/07/20	3	145.33	2	146.00	145.00	1	4,659	0.02%
2018/07/19	3	144.17	7	144.71	143.50	-4	4,695	-0.09%
2018/07/18	4	142.25	8	143.13	142.50	-4	4,721	-0.08%
2018/07/17	24	146.96	13	149.88	141.00	11	4,745	0.23%
2018/07/16	4	145.00	5	144.20	145.50	-1	4,751	-0.02%
2018/07/13	4	142.75	4	143.00	143.00	0	4,801	0.00%
2018/07/12	8	142.44	9	141.39	140.00	-1	4,873	-0.02%
2018/07/11	2	139.00	2	135.00	139.00	0	4,855	0.00%
2018/07/10	4	137.75	2	138.50	138.50	2	4,901	0.04%
2018/07/09	3	135.83	3	134.83	136.50	0	5,030	0.00%
2018/07/06	2	132.00	2	132.50	136.00	0	5,142	0.00%
2018/07/05	2	129.00	2	131.00	130.00	0	5,186	0.00%
2018/07/04	2	135.50	2	141.50	135.50	0	5,173	0.00%
2018/07/03	4	137.75	3	138.67	138.00	1	5,137	0.02%
2018/07/02	2	132.00	2	135.50	132.00	0	5,120	0.00%
2018/06/28	1	134.50	2	135.25	132.00	-1	5,191	-0.02%
2018/06/27	2	139.25	2	137.25	135.00	0	5,249	0.00%
2018/06/26	3	134.17	2	135.00	134.00	1	5,221	0.02%
2018/06/25	4	139.63	3	140.17	136.50	1	5,229	0.02%
2018/06/20	1	140.00	0	0.00	142.50	1	5,318	0.02%
2018/06/19	0	0.00	3	144.67	144.00	-3	5,461	-0.05%
2018/06/15	7	147.57	7	149.00	146.50	0	5,652	0.00%
2018/06/13	3	145.83	3	146.50	144.50	0	5,717	0.00%
2018/06/12	4	146.88	5	150.40	145.50	-1	5,791	-0.02%
2018/06/11	20	157.50	25	159.28	151.00	-5	5,695	-0.09%
2018/06/08	9	162.44	19	160.03	165.00	-10	5,627	-0.18%
2018/06/07	17	147.35	34	145.65	150.00	-17	5,563	-0.31%
2018/06/06	32	144.39	26	145.75	144.50	6	5,687	0.11%
2018/06/05	62	142.89	35	144.50	142.50	27	5,704	0.47%
2018/06/04	3	138.50	3	141.67	137.50	0	5,695	0.00%
2018/05/31	1	138.50	1	139.00	133.00	0	6,186	0.00%
2018/05/30	3	139.33	1	136.00	138.50	2	6,450	0.03%
2018/05/29	8	146.56	14	148.14	141.00	-6	6,475	-0.09%
2018/05/28	10	149.05	8	145.50	146.00	2	6,430	0.03%
2018/05/25	2	141.75	1	139.00	139.00	1	6,315	0.02%
2018/05/24	3	137.17	2	139.50	137.00	1	6,304	0.02%
2018/05/23	0	0.00	2	138.00	138.00	-2	6,428	-0.03%
2018/05/22	3	136.33	5	138.40	135.00	-2	6,538	-0.03%
2018/05/18	2	134.75	0	0.00	131.50	2	6,538	0.03%
2018/05/17	1	137.00	2	137.00	135.50	-1	6,552	-0.02%
2018/05/16	5	134.60	3	135.67	132.00	2	6,530	0.03%
2018/05/14	1	134.50	12	134.75	135.00	-11	6,578	-0.17%
2018/05/11	4	132.75	4	134.25	130.00	0	6,581	0.00%
2018/05/10	6	137.92	1	140.50	134.00	5	6,595	0.08%
2018/05/09	1	136.50	2	135.00	135.00	-1	6,545	-0.02%
2018/05/08	2	134.75	1	135.00	133.00	1	6,603	0.02%
2018/05/07	3	132.50	2	133.00	131.50	1	6,661	0.02%
2018/05/04	8	131.75	10	131.05	132.00	-2	6,805	-0.03%
2018/05/03	10	140.10	3	143.17	130.50	7	6,959	0.10%
2018/05/02	7	141.36	11	141.86	144.50	-4	6,846	-0.06%
2018/04/30	9	138.00	9	137.00	137.00	0	6,749	0.00%
2018/04/27	7	131.29	3	134.00	136.50	4	6,709	0.06%
2018/04/26	1	123.00	0	0.00	124.50	1	6,690	0.01%
2018/04/25	4	117.75	9	120.78	122.50	-5	6,835	-0.07%
2018/04/24	2	122.50	2	120.00	123.00	0	6,950	0.00%
2018/04/23	3	128.17	3	128.00	127.50	0	6,918	0.00%
2018/04/20	0	0.00	1	131.50	130.00	-1	6,935	-0.01%
2018/04/19	0	0.00	1	127.50	127.50	-1	6,905	-0.01%
2018/04/18	6	122.25	3	128.33	125.50	3	6,852	0.04%
2018/04/17	1	128.50	1	129.00	127.50	0	6,781	0.00%
2018/04/16	2	133.00	0	0.00	132.00	2	6,777	0.03%
2018/04/13	21	132.10	27	133.17	134.00	-6	6,755	-0.09%
2018/04/12	3	127.50	7	125.00	129.00	-4	6,671	-0.06%
2018/04/11	2	120.25	1	120.50	120.50	1	6,644	0.02%
2018/04/10	1	114.50	2	118.50	119.50	-1	6,693	-0.01%
2018/04/03	4	118.75	8	118.94	119.50	-4	6,674	-0.06%
2018/04/02	3	120.50	0	0.00	122.00	3	6,650	0.05%
2018/03/30	3	122.33	2	122.50	119.50	1	6,641	0.02%
2018/03/29	1	133.00	1	131.00	131.00	0	6,635	0.00%
2018/03/28	2	134.25	0	0.00	132.00	2	6,666	0.03%
2018/03/27	0	0.00	2	137.00	135.00	-2	6,877	-0.03%
2018/03/26	2	131.00	3	133.17	132.50	-1	6,979	-0.01%
2018/03/23	4	128.75	2	129.75	130.00	2	6,902	0.03%
2018/03/22	15	147.03	7	137.36	134.50	8	6,847	0.12%
2018/03/21	2	142.75	17	141.94	147.50	-15	6,684	-0.22%
2018/03/20	6	134.25	2	136.25	134.50	4	6,505	0.06%
2018/03/19	3	134.00	2	135.25	135.50	1	6,536	0.02%
2018/03/16	10	138.45	7	138.79	133.50	3	6,556	0.05%
2018/03/15	2	133.00	2	131.50	135.00	0	6,571	0.00%
2018/03/14	18	134.56	15	134.07	133.50	3	6,674	0.04%
2018/03/13	3	131.33	7	130.57	130.00	-4	6,572	-0.06%
2018/03/12	16	129.88	16	131.34	130.50	0	6,536	0.00%
2018/03/09	4	128.38	3	128.17	128.50	1	6,352	0.02%
2018/03/08	20	131.83	18	133.67	130.00	2	6,296	0.03%
2018/03/07	25	135.94	46	136.29	133.00	-21	6,167	-0.34%
2018/03/06	24	130.10	31	130.23	136.50	-7	5,904	-0.12%
2018/03/05	42	126.55	25	126.14	124.50	17	5,631	0.30%
2018/03/02	2	121.00	2	119.50	119.00	0	5,377	0.00%
2018/03/01	10	117.20	10	117.20	121.00	0	5,357	0.00%
2018/02/27	1	115.00	11	116.00	115.50	-10	5,330	-0.19%
2018/02/26	13	119.38	4	117.38	118.00	9	5,297	0.17%
2018/02/23	7	119.43	22	120.27	115.50	-15	5,265	-0.28%
2018/02/22	18	113.97	7	117.64	118.00	11	5,175	0.21%
2018/02/21	5	108.00	5	109.40	111.00	0	5,049	0.00%
2018/02/12	7	100.84	7	101.21	101.00	0	5,037	0.00%
2018/02/09	4	97.93	5	96.80	98.50	-1	5,030	-0.02%
2018/02/08	18	97.52	24	97.31	99.50	-6	5,014	-0.12%
2018/02/07	9	100.92	19	100.31	96.90	-10	5,023	-0.20%
2018/02/06	1	98.70	2	100.45	98.60	-1	5,031	-0.02%
2018/02/05	22	111.59	11	110.05	109.50	11	5,113	0.22%
2018/02/02	9	117.72	6	117.92	117.50	3	5,123	0.06%
2018/02/01	5	118.20	12	115.63	115.00	-7	5,125	-0.14%
2018/01/31	16	120.19	9	118.61	118.00	7	5,121	0.14%
2018/01/30	17	126.44	17	124.09	122.50	0	5,057	0.00%
2018/01/29	19	125.11	22	126.82	129.00	-3	5,011	-0.06%
2018/01/26	57	121.05	59	120.17	120.50	-2	4,916	-0.04%
2018/01/25	10	117.25	15	118.83	119.00	-5	4,766	-0.10%
2018/01/24	37	109.24	27	110.20	108.50	10	4,788	0.21%
2018/01/23	26	110.75	14	111.89	107.50	12	4,797	0.25%
2018/01/22	21	109.17	30	109.65	112.00	-9	4,779	-0.19%
2018/01/19	36	105.42	23	106.24	105.00	13	4,851	0.27%
2018/01/18	5	102.00	2	104.00	102.00	3	4,789	0.06%
2018/01/17	1	96.50	1	97.50	95.90	0	4,926	0.00%
2018/01/16	0	0.00	1	98.30	98.00	-1	5,071	-0.02%
2018/01/15	3	97.40	0	0.00	95.40	3	5,141	0.06%
2018/01/12	2	92.35	2	92.45	91.80	0	5,338	0.00%
2018/01/11	3	91.77	3	91.90	91.30	0	5,520	0.00%
2018/01/08	6	100.98	7	101.57	97.60	-1	6,001	-0.02%
2018/01/05	9	100.43	4	100.45	99.20	5	6,326	0.08%
2018/01/03	0	0.00	2	91.80	91.50	-2	6,492	-0.03%