晶心科 (6533)-新光-台中券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
378.0
漲跌
▲10.0
漲幅
+2.72%
成交量
201張
產業
上市半導體類股
494人加入追蹤

立即追蹤
本地時間:13:30

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

晶心科 (6533)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/03	0	0.00	0	377.00	378.00	0	575	0.00%
2024/11/28	0.1	357.77	0.1	356.14	359.00	-0.1	585	-0.01%
2024/11/22	0	0.00	0.1	374.75	372.50	-0.1	592	-0.02%
2024/11/21	0.2	373.54	0.1	364.50	376.00	0.2	591	0.03%
2024/11/20	0.1	361.13	0.2	361.43	361.00	-0.1	594	-0.02%
2024/11/18	0	366.75	0.1	368.75	365.00	-0.1	592	-0.02%
2024/11/15	1	383.00	1	378.00	380.50	0	591	0.00%
2024/11/13	1.3	383.80	0	388.00	380.00	1.2	588	0.21%
2024/11/12	1.1	395.18	0	0.00	392.50	1.1	588	0.19%
2024/11/11	0.1	423.00	6	421.25	413.00	-5.9	579	-1.02%
2024/11/08	2	413.00	2	418.00	413.00	0	565	0.00%
2024/11/07	2.1	414.20	0	0.00	413.00	2.1	568	0.36%
2024/11/06	1	413.00	2	411.68	411.00	-1	567	-0.18%
2024/11/05	1.1	408.18	1.1	409.06	409.00	0	575	0.00%
2024/11/04	0	406.50	5.1	408.94	409.50	-5.1	599	-0.85%
2024/11/01	0	402.88	0	0.00	407.50	0	596	0.01%
2024/10/30	0	0.00	5	398.50	397.00	-5	596	-0.84%
2024/10/29	1	397.50	0	0.00	402.50	1	587	0.17%
2024/10/28	7.1	407.01	11	405.73	405.50	-3.9	581	-0.67%
2024/10/24	2	408.50	1	403.50	396.00	1	574	0.17%
2024/10/22	0	404.00	0	0.00	397.00	0	568	0.00%
2024/10/21	1	408.50	1	404.50	404.50	0	569	0.00%
2024/10/18	1	400.00	1.1	392.07	392.00	-0.1	568	-0.01%
2024/10/17	2	400.00	0.1	398.50	398.00	1.9	574	0.33%
2024/10/16	1	402.00	1	404.50	401.00	0	575	0.00%
2024/10/15	2	409.00	1	405.50	404.00	1	584	0.17%
2024/10/14	6	408.42	0.6	402.74	406.00	5.4	579	0.92%
2024/10/11	10.1	405.99	10.1	405.52	409.00	0	581	0.00%
2024/10/09	1	408.00	2	396.00	395.00	-1	555	-0.18%
2024/10/08	3	400.84	2	401.75	404.00	1	548	0.18%
2024/10/07	0	0.00	0	387.33	390.00	0	527	0.00%
2024/10/04	9	391.61	16.5	392.14	390.00	-7.5	523	-1.42%
2024/09/30	3	377.83	5.4	377.95	373.00	-2.4	507	-0.47%
2024/09/27	2.1	376.40	4.8	375.55	375.50	-2.7	492	-0.54%
2024/09/26	2	356.75	1	354.50	352.00	1	472	0.21%
2024/09/25	2	353.50	2	355.50	353.00	0	479	0.00%
2024/09/24	2	345.50	2	345.00	344.00	0	491	0.00%
2024/09/20	0.3	349.00	0	0.00	348.00	0.3	510	0.05%
2024/09/19	0	340.00	0	0.00	347.50	0	520	0.00%
2024/09/12	1.1	345.58	1.2	345.57	352.50	-0.1	558	-0.02%
2024/09/11	0.1	330.00	6	338.50	340.00	-5.9	569	-1.04%
2024/09/10	0.1	328.46	0	0.00	327.00	0.1	571	0.02%
2024/09/09	0.2	332.75	0	0.00	332.00	0.2	586	0.03%
2024/09/06	0	0.00	0.1	340.00	340.00	-0.1	593	-0.02%
2024/09/05	3.1	341.36	3	333.86	339.00	0.1	596	0.02%
2024/09/04	2.4	323.51	2	322.50	320.50	0.4	591	0.06%
2024/09/03	0.3	355.47	4.1	353.29	351.00	-3.7	581	-0.64%
2024/09/02	0	366.00	0	0.00	361.00	0	586	0.00%
2024/08/30	0	0.00	0.1	370.00	368.00	-0.1	593	-0.01%
2024/08/29	2.1	362.31	0.1	362.00	358.00	2	617	0.32%
2024/08/28	0	366.50	0	0.00	365.00	0	614	0.00%
2024/08/27	0.1	365.00	0	0.00	362.50	0.1	623	0.02%
2024/08/26	2	373.99	1.1	375.09	373.00	0.9	622	0.15%
2024/08/23	1.1	368.32	0	0.00	368.50	1.1	626	0.18%
2024/08/22	0.4	372.97	0	0.00	368.50	0.4	640	0.07%
2024/08/21	0	376.00	0	0.00	377.00	0	637	0.00%
2024/08/20	0.1	378.00	0.3	379.18	380.00	-0.2	637	-0.04%
2024/08/16	1.3	359.22	1.1	362.50	361.50	0.2	636	0.03%
2024/08/15	1	359.93	2.5	357.41	354.50	-1.4	636	-0.22%
2024/08/14	4.2	352.68	7.1	356.79	355.50	-2.9	635	-0.45%
2024/08/13	1.1	343.82	13	342.15	344.00	-11.9	628	-1.90%
2024/08/12	3	339.67	5	342.00	338.50	-2	628	-0.32%
2024/08/09	2.1	330.60	2	332.00	334.00	0.1	631	0.01%
2024/08/08	2.1	322.80	6	319.00	322.00	-3.9	632	-0.61%
2024/08/07	2	309.00	1	313.96	320.50	1	631	0.16%
2024/08/06	12.5	293.82	2	300.44	291.50	10.5	623	1.69%
2024/08/05	1.2	317.07	0	317.00	317.00	1.1	597	0.19%
2024/08/02	7.5	366.83	2.1	364.07	352.00	5.4	596	0.91%
2024/08/01	1.1	378.85	1	378.50	382.50	0.1	591	0.02%
2024/07/31	1.2	373.41	0	0.00	372.50	1.2	593	0.20%
2024/07/29	11.3	372.67	0	0.00	369.00	11.3	597	1.89%
2024/07/26	2.1	380.06	1	382.00	380.00	1.1	594	0.18%
2024/07/23	2	397.24	2.1	396.20	393.50	0	595	-0.01%
2024/07/22	3	390.00	3	392.67	389.50	0	608	0.00%
2024/07/19	7	399.86	2	397.25	395.50	5	627	0.80%
2024/07/18	3	406.68	1	401.84	406.50	2	625	0.32%
2024/07/17	4	418.38	2.1	419.24	416.50	1.9	617	0.31%
2024/07/16	1	422.50	6.6	424.82	420.50	-5.6	619	-0.90%
2024/07/15	2	418.00	2	418.25	416.00	0	620	0.00%
2024/07/12	2.3	419.42	1	423.00	424.50	1.3	628	0.21%
2024/07/11	4.6	418.24	1.2	418.40	416.00	3.3	631	0.53%
2024/07/10	0.2	431.74	0.1	433.00	429.50	0.1	630	0.02%
2024/07/09	1.1	426.39	1.3	428.15	430.50	-0.2	636	-0.04%
2024/07/08	0.4	426.29	0.5	426.01	430.00	-0.2	648	-0.02%
2024/07/05	1.1	432.50	2.2	431.72	431.50	-1.1	654	-0.17%
2024/07/04	1.5	427.83	1.1	431.54	429.00	0.4	653	0.06%
2024/07/03	0.1	426.00	1	425.00	425.50	-0.9	650	-0.14%
2024/07/02	0.1	424.00	0	0.00	420.00	0.1	653	0.01%
2024/07/01	2.2	425.00	0.2	430.50	423.00	2	652	0.31%
2024/06/28	1	431.84	0.3	427.74	432.50	0.7	648	0.11%
2024/06/27	0	418.50	1.5	414.00	415.50	-1.5	639	-0.23%
2024/06/26	0	0.00	3	424.67	422.00	-3	640	-0.47%
2024/06/25	2.1	420.92	0.1	423.00	420.50	2	635	0.32%
2024/06/24	1.3	431.77	1.1	427.95	433.50	0.2	631	0.04%
2024/06/21	1.2	432.94	1.1	430.64	429.50	0.1	643	0.02%
2024/06/20	7.2	435.55	0.3	437.50	432.50	6.9	675	1.01%
2024/06/19	3.2	432.76	2.2	432.57	432.50	1	679	0.15%
2024/06/18	4.3	430.05	3.5	430.66	430.00	0.7	673	0.11%
2024/06/17	1.1	425.00	0.4	424.02	423.00	0.7	659	0.11%
2024/06/14	2.3	425.07	6.4	427.54	423.00	-4	660	-0.61%
2024/06/13	3	417.84	3.2	420.85	422.00	-0.2	650	-0.03%
2024/06/12	3.5	417.89	2.1	418.29	410.00	1.4	647	0.22%
2024/06/11	1.2	407.45	2	416.00	409.00	-0.8	656	-0.12%
2024/06/07	0.1	417.92	7.2	419.18	418.00	-7.1	674	-1.06%
2024/06/06	1.1	415.07	5	423.40	417.00	-4	680	-0.58%
2024/06/05	3.4	422.25	4	420.00	420.00	-0.6	683	-0.09%
2024/06/04	5.4	427.07	10	421.71	422.00	-4.6	698	-0.65%
2024/06/03	1.1	403.10	2.3	405.46	408.00	-1.3	691	-0.18%
2024/05/31	8	409.49	3	411.17	399.00	5	748	0.67%
2024/05/30	1	402.51	0	405.50	405.50	1	755	0.13%
2024/05/29	3.1	406.50	0	0.00	405.00	3.1	784	0.39%
2024/05/28	9.1	408.08	8.2	406.75	408.00	1	800	0.12%
2024/05/27	3.1	394.78	2	395.50	392.50	1.1	803	0.14%
2024/05/24	0	0.00	4	390.00	390.00	-4	823	-0.49%
2024/05/23	0	387.50	0	0.00	384.00	0	835	0.00%
2024/05/22	2	390.00	2	392.00	392.50	0	857	0.00%
2024/05/21	1	389.00	1	392.50	386.50	0	886	0.00%
2024/05/20	0	0.00	0.5	392.35	391.00	-0.5	914	-0.05%
2024/05/17	1	392.00	1.1	395.11	392.00	-0.1	933	-0.01%
2024/05/16	3.1	392.32	5	394.60	394.00	-1.9	974	-0.20%
2024/05/15	4.4	392.19	3	391.85	391.00	1.4	1,044	0.13%
2024/05/14	2.5	389.34	3	386.50	392.00	-0.5	1,132	-0.05%
2024/05/13	1	378.00	1	375.50	383.50	0	1,208	0.00%
2024/05/10	2.2	371.64	1	375.73	372.00	1.2	1,311	0.09%
2024/05/09	1	376.52	6.2	376.64	375.50	-5.2	1,321	-0.39%
2024/05/08	1	385.50	1	385.50	388.00	0	1,360	0.00%
2024/05/07	0	383.00	0	382.00	381.00	0	1,376	0.00%
2024/05/06	0.1	384.25	0.1	384.50	387.50	0	1,396	0.00%
2024/05/03	0.1	381.69	0	0.00	382.00	0.1	1,401	0.01%
2024/05/02	1.2	382.98	0	0.00	383.00	1.2	1,405	0.08%
2024/04/30	1.1	389.38	1.1	385.14	387.00	-0.1	1,421	0.00%
2024/04/29	0.1	390.24	0	0.00	389.00	0.1	1,446	0.01%
2024/04/26	3	382.66	3	381.83	380.00	0	1,463	0.00%
2024/04/25	4.1	374.88	2	379.25	372.00	2.1	1,490	0.14%
2024/04/24	3.1	392.42	0	392.00	389.50	3.1	1,521	0.20%
2024/04/23	0	381.34	0	0.00	385.50	0	1,675	0.00%
2024/04/22	1.2	379.81	0	0.00	376.50	1.2	1,715	0.07%
2024/04/19	3.4	382.74	2.2	389.92	389.50	1.2	1,724	0.07%
2024/04/18	3.2	395.46	0	0.00	393.00	3.2	1,737	0.18%
2024/04/17	1.5	400.94	0.3	398.20	401.00	1.3	1,798	0.07%
2024/04/16	2.3	403.29	4.3	402.37	405.00	-1.9	1,788	-0.11%
2024/04/15	4.4	408.34	1.3	412.15	406.50	3.1	1,788	0.17%
2024/04/12	10.2	428.52	3	430.00	422.00	7.2	1,797	0.40%
2024/04/11	3.1	433.34	1	438.50	438.50	2.1	1,788	0.11%
2024/04/10	2.2	428.02	2	427.00	427.00	0.2	1,788	0.01%
2024/04/09	3	425.65	2	426.01	422.50	1	1,796	0.06%
2024/04/08	3.3	424.31	1	423.00	423.00	2.3	1,807	0.13%
2024/04/03	0.1	428.00	1	426.50	431.50	-1	1,819	-0.05%
2024/04/02	2	430.75	0	0.00	430.00	2	1,835	0.11%
2024/04/01	3.1	430.28	2.1	430.99	432.50	1	1,856	0.05%
2024/03/29	2.1	430.76	2	432.50	429.00	0.1	1,899	0.00%
2024/03/28	4.3	426.21	0.3	430.39	424.50	4	1,895	0.21%
2024/03/27	7.3	429.52	4.2	430.99	431.00	3.1	1,898	0.16%
2024/03/26	1.1	433.15	0.3	441.67	436.00	0.8	1,897	0.04%
2024/03/25	17.4	461.56	18.1	475.81	453.00	-0.7	1,885	-0.04%
2024/03/22	5	453.40	6	451.67	449.00	-1	1,853	-0.06%
2024/03/21	0	433.09	4	441.30	439.00	-4	1,849	-0.22%
2024/03/20	1	423.02	0	0.00	422.00	1	1,865	0.05%
2024/03/19	2.3	423.74	0.1	423.00	421.50	2.2	1,896	0.11%
2024/03/18	0	428.88	2	428.74	429.00	-2	1,908	-0.11%
2024/03/15	8	424.75	7	425.22	428.00	1	1,922	0.05%
2024/03/14	16.3	426.08	16	428.38	424.00	0.3	1,968	0.02%
2024/03/13	15.4	431.67	10.3	439.20	423.00	5.1	1,974	0.26%
2024/03/12	4.1	453.79	4	454.63	446.00	0.1	1,968	0.01%
2024/03/11	3.3	453.74	4.1	455.48	450.50	-0.8	1,995	-0.04%
2024/03/08	9.6	459.91	6.1	469.96	453.50	3.5	2,004	0.17%
2024/03/07	7.4	476.16	3	476.17	470.50	4.3	2,012	0.22%
2024/03/06	17	482.07	12.3	483.92	480.50	4.6	2,017	0.23%
2024/03/05	7.1	514.98	9.2	513.34	512.00	-2.1	1,996	-0.10%
2024/03/04	12.1	511.99	26	513.31	510.00	-14	2,020	-0.69%
2024/03/01	10.1	500.43	10.2	499.51	501.00	-0.1	2,036	-0.01%
2024/02/29	9.2	496.58	15	497.33	496.50	-5.8	2,049	-0.28%
2024/02/27	14	492.66	13.1	491.30	485.50	1	2,097	0.05%
2024/02/26	6.2	490.40	5	492.51	490.00	1.1	2,223	0.05%
2024/02/23	13.3	497.00	6	491.35	486.50	7.3	2,338	0.31%
2024/02/22	9.4	503.14	1.1	509.51	495.00	8.3	2,398	0.35%
2024/02/21	8.3	510.15	3	518.00	505.00	5.3	2,441	0.22%
2024/02/20	9.3	523.73	4	521.25	522.00	5.3	2,452	0.22%
2024/02/19	9.1	539.20	16.5	541.14	528.00	-7.4	2,438	-0.30%
2024/02/16	19.1	562.42	20.5	554.68	552.00	-1.4	2,408	-0.06%
2024/02/15	18.2	534.43	27.5	546.99	556.00	-9.2	2,343	-0.39%
2024/02/05	52.6	528.15	58.5	520.46	506.00	-5.9	2,263	-0.26%
2024/02/02	21.4	513.30	48.9	517.10	523.00	-27.5	2,188	-1.26%
2024/02/01	15.1	493.00	10.1	491.88	490.00	5	2,086	0.24%
2024/01/31	19.2	497.53	20.2	495.77	494.50	-1.1	2,081	-0.05%
2024/01/30	10.2	490.63	12.2	491.86	492.50	-2	2,058	-0.10%
2024/01/29	8.3	483.84	9	484.92	492.50	-0.8	2,056	-0.04%
2024/01/26	4	474.26	3	475.33	472.00	1	2,039	0.05%
2024/01/25	4.1	480.88	1.3	482.75	478.00	2.8	2,041	0.14%
2024/01/24	5.2	483.98	2	486.00	482.00	3.1	2,036	0.15%
2024/01/23	13.2	492.85	14.1	493.35	493.00	-0.9	2,030	-0.04%
2024/01/22	8.1	485.59	9.1	487.06	487.00	-1	2,015	-0.05%
2024/01/19	14.1	488.31	31.3	486.06	481.50	-17.2	2,000	-0.86%
2024/01/18	27.3	494.27	26	496.62	488.50	1.2	1,972	0.06%
2024/01/17	85	513.21	76.3	511.30	489.50	8.7	1,943	0.45%
2024/01/16	13.2	484.55	18.3	486.86	495.00	-5.1	1,791	-0.28%
2024/01/15	10	473.05	10.1	477.76	481.00	0	1,752	0.00%
2024/01/12	11.3	477.29	11	476.36	471.00	0.3	1,750	0.02%
2024/01/11	23.4	488.08	28.4	489.73	485.50	-5	1,737	-0.29%
2024/01/10	6.1	474.57	6	475.75	478.00	0.1	1,678	0.01%
2024/01/09	14.1	475.25	11	476.18	477.50	3.1	1,703	0.18%
2024/01/08	9	474.44	16.2	477.75	471.00	-7.2	1,719	-0.42%
2024/01/05	2	465.00	7.1	465.55	471.00	-5.1	1,727	-0.29%
2024/01/04	9.1	457.97	4	462.50	455.00	5.1	1,724	0.29%
2024/01/03	8.2	467.98	6.4	471.72	462.50	1.8	1,737	0.10%
2024/01/02	5.1	471.66	15	476.13	476.00	-9.9	1,728	-0.57%
2023/12/29	17	480.06	20.3	479.21	480.00	-3.3	1,716	-0.19%
2023/12/28	9	474.67	4.6	472.83	478.00	4.4	1,703	0.26%
2023/12/27	12.2	473.61	9.1	473.95	473.50	3.1	1,696	0.18%
2023/12/26	24.1	472.42	25.6	470.14	471.50	-1.5	1,681	-0.09%
2023/12/25	3	453.50	1.1	451.07	453.00	1.9	1,652	0.11%
2023/12/22	7.2	453.46	4	455.13	451.00	3.2	1,663	0.19%
2023/12/21	3.1	450.20	1	458.00	450.50	2.1	1,663	0.13%
2023/12/20	4	459.50	5.3	456.43	454.00	-1.3	1,666	-0.08%
2023/12/19	1.2	454.83	3	454.00	454.50	-1.8	1,677	-0.11%
2023/12/18	6.4	458.39	3.8	461.50	456.00	2.6	1,689	0.15%
2023/12/15	8.5	470.87	7	476.99	463.00	1.5	1,685	0.09%
2023/12/14	11.4	483.19	11	483.63	479.00	0.4	1,674	0.03%
2023/12/13	8	479.88	7.1	480.95	481.00	0.9	1,649	0.06%
2023/12/12	5.4	478.35	8	477.93	478.50	-2.6	1,673	-0.16%
2023/12/11	20.3	479.20	12.2	481.15	475.00	8	1,672	0.48%
2023/12/08	8	467.50	7.1	466.16	464.00	1	1,634	0.06%
2023/12/07	3.2	466.42	6.6	467.73	462.50	-3.4	1,630	-0.21%
2023/12/06	11.7	474.40	15.1	470.00	476.00	-3.4	1,629	-0.21%
2023/12/05	10.2	460.10	11.1	464.35	458.00	-0.9	1,600	-0.05%
2023/12/04	12.6	472.39	10.1	474.45	467.00	2.5	1,591	0.15%
2023/12/01	15	487.43	6.6	487.13	481.50	8.5	1,568	0.54%
2023/11/30	16.2	493.90	8.4	502.35	493.50	7.8	1,545	0.50%
2023/11/29	12.4	499.24	4.2	494.88	504.00	8.2	1,515	0.54%
2023/11/28	15.2	491.72	18.2	489.97	498.00	-3	1,482	-0.20%
2023/11/27	10.2	478.30	3.4	484.41	473.50	6.9	1,449	0.47%
2023/11/24	20.4	495.81	21.7	496.02	489.00	-1.2	1,450	-0.09%
2023/11/22	30.3	492.44	53.6	497.85	512.00	-23.3	1,292	-1.80%
2023/11/21	15.1	468.88	32.7	471.46	466.00	-17.6	1,181	-1.49%
2023/11/20	18.4	455.57	33.1	457.92	448.00	-14.7	1,121	-1.31%
2023/11/17	11.1	436.70	4.2	418.81	441.50	7	1,082	0.64%
2023/11/16	1.3	416.98	1	413.00	413.00	0.3	1,085	0.02%
2023/11/15	3	420.00	9.6	416.92	415.50	-6.6	1,092	-0.60%
2023/11/14	1.1	411.30	4	413.25	415.00	-2.9	1,131	-0.26%
2023/11/13	14	412.50	3.1	407.04	406.00	10.9	1,137	0.96%
2023/11/10	2	410.50	3.3	412.13	414.50	-1.3	1,135	-0.11%
2023/11/09	2.1	410.17	5.1	408.37	411.00	-3	1,143	-0.26%
2023/11/08	5.1	411.80	1.5	413.97	410.50	3.6	1,149	0.31%
2023/11/07	4.7	416.09	7	415.07	415.00	-2.3	1,167	-0.20%
2023/11/06	2.1	405.38	7.5	408.47	410.00	-5.4	1,179	-0.45%
2023/11/03	2	400.25	3	399.00	398.00	-1	1,174	-0.09%
2023/11/02	9	395.56	5	400.10	396.50	4	1,182	0.34%
2023/11/01	2	390.99	1	390.00	389.50	1	1,185	0.08%
2023/10/31	4	398.93	2	395.50	386.00	2	1,191	0.17%
2023/10/30	1	400.00	2	400.50	405.00	-1	1,203	-0.08%
2023/10/27	4	396.25	2	395.50	392.00	2	1,212	0.16%
2023/10/26	4	400.63	2	402.50	396.00	2	1,252	0.16%
2023/10/25	4	399.13	15	406.43	412.00	-11	1,263	-0.87%
2023/10/24	4.1	387.62	1	393.00	388.50	3.1	1,255	0.24%
2023/10/23	1	396.41	1.3	391.02	390.00	-0.3	1,275	-0.02%
2023/10/20	5.1	401.29	3	399.83	398.50	2.1	1,330	0.16%
2023/10/19	4	405.38	7	409.86	407.50	-3	1,386	-0.22%
2023/10/18	7	405.71	8.1	407.42	402.50	-1.1	1,389	-0.08%
2023/10/17	11	413.23	12	418.99	411.00	-1	1,395	-0.07%
2023/10/16	5	412.90	6	418.08	408.00	-1	1,390	-0.07%
2023/10/13	4	410.75	9	411.55	412.50	-5	1,374	-0.36%
2023/10/12	2	397.95	3	396.83	400.00	-1	1,359	-0.07%
2023/10/11	3.3	389.68	2.2	390.86	388.00	1.2	1,362	0.09%
2023/10/06	1	404.00	3	406.83	406.50	-2	1,368	-0.15%
2023/10/05	1	405.00	0	0.00	402.00	1	1,390	0.07%
2023/10/04	1	398.00	1	395.00	404.00	0	1,403	0.00%
2023/10/03	1	403.52	1	406.00	402.00	0	1,415	0.00%
2023/10/02	5.6	402.40	3	403.48	404.00	2.6	1,420	0.18%
2023/09/28	7.5	392.51	11	393.59	396.00	-3.5	1,438	-0.24%
2023/09/27	16.3	381.36	7	381.21	379.50	9.3	1,455	0.64%
2023/09/26	6	390.17	6.1	390.86	388.00	-0.1	1,461	-0.01%
2023/09/25	9.1	392.90	3	394.17	391.50	6.1	1,473	0.41%
2023/09/22	4.1	396.74	3	395.83	395.50	1.1	1,479	0.07%
2023/09/21	6	406.52	8	408.38	404.50	-2	1,475	-0.13%
2023/09/20	4.1	399.68	5	404.10	406.50	-0.9	1,468	-0.06%
2023/09/19	9.1	408.13	6	403.92	400.00	3.1	1,469	0.21%
2023/09/18	8	415.94	2	419.50	414.00	6	1,468	0.41%
2023/09/15	29.1	432.06	30	429.14	422.50	-0.9	1,477	-0.06%
2023/09/14	5	421.60	9	422.61	424.50	-4	1,452	-0.27%
2023/09/13	10	415.00	6	418.00	414.00	4	1,456	0.27%
2023/09/12	14	412.26	15	410.33	417.00	-1	1,486	-0.07%
2023/09/11	7.2	404.22	6	411.67	400.00	1.2	1,547	0.07%
2023/09/08	4	412.13	2	410.00	414.00	2	1,558	0.13%
2023/09/07	5	421.00	1	428.00	417.00	4	1,607	0.25%
2023/09/06	4	427.75	1	433.00	426.50	3	1,616	0.19%
2023/09/05	5	426.10	4.1	427.33	426.50	1	1,623	0.06%
2023/09/04	5	428.91	2.6	430.99	427.50	2.4	1,644	0.15%
2023/09/01	4.1	424.61	6	425.25	425.50	-1.9	1,644	-0.11%
2023/08/31	7	420.44	6	424.33	420.00	1	1,651	0.06%
2023/08/30	13	430.96	19.1	428.85	427.00	-6.1	1,649	-0.37%
2023/08/29	26.2	419.97	22	420.48	419.00	4.2	1,634	0.26%
2023/08/28	14.1	432.71	9	429.72	422.00	5.1	1,622	0.31%
2023/08/25	7.1	443.56	10	441.20	445.00	-2.9	1,610	-0.18%
2023/08/24	6.2	445.79	5.6	444.84	438.50	0.6	1,616	0.04%
2023/08/23	8.1	441.77	8.2	443.04	444.50	-0.1	1,632	0.00%
2023/08/22	13.5	440.08	25.5	434.25	442.00	-12	1,649	-0.73%
2023/08/21	10	419.19	6	424.24	416.00	4	1,685	0.24%
2023/08/18	9.1	430.20	11.6	432.92	416.00	-2.5	1,705	-0.15%
2023/08/17	9.2	414.11	8.2	414.19	419.00	1	1,749	0.06%
2023/08/16	5.1	398.11	0	0.00	400.00	5.1	1,798	0.28%
2023/08/15	7.2	410.26	2	405.75	401.50	5.2	1,869	0.28%
2023/08/14	11	409.43	15.2	409.54	412.50	-4.2	1,881	-0.22%
2023/08/11	5.4	413.36	4	412.75	412.50	1.4	1,901	0.07%
2023/08/10	14.4	398.24	8.3	389.32	389.50	6.1	1,886	0.33%
2023/08/09	3.1	417.52	2	421.25	415.00	1.1	1,876	0.06%
2023/08/08	7.4	427.00	3	422.50	422.50	4.4	1,874	0.24%
2023/08/07	1.1	425.70	1	430.50	434.00	0.1	1,875	0.00%
2023/08/04	4.1	427.50	1	428.50	425.00	3.1	1,877	0.16%
2023/08/02	4.7	437.46	1.1	441.27	426.00	3.6	1,884	0.19%
2023/08/01	3.4	452.91	1	464.00	449.00	2.4	1,877	0.13%
2023/07/31	13	473.03	12.1	475.15	458.50	0.9	1,881	0.05%
2023/07/28	6.1	456.48	6	454.24	470.00	0.1	1,857	0.01%
2023/07/27	9.1	457.27	8	458.75	455.00	1.1	1,868	0.06%
2023/07/26	5.2	478.06	2	474.05	458.00	3.2	1,875	0.17%
2023/07/25	13.1	490.37	23.6	492.78	478.50	-10.4	1,876	-0.56%
2023/07/24	23.3	473.60	24.1	478.79	484.00	-0.7	1,838	-0.04%
2023/07/21	9.2	447.74	3	445.67	446.00	6.2	1,795	0.35%
2023/07/20	6.4	454.34	4	449.63	450.00	2.4	1,835	0.13%
2023/07/19	3.1	461.79	6	464.75	459.50	-2.9	1,862	-0.16%
2023/07/18	6.2	461.92	2.1	460.19	455.00	4.1	1,890	0.22%
2023/07/17	4.3	473.61	3	468.50	466.00	1.3	1,910	0.07%
2023/07/14	2	473.52	4.1	474.76	477.00	-2.1	1,910	-0.11%
2023/07/13	11.2	469.94	9	472.11	466.00	2.2	1,930	0.11%
2023/07/12	3.1	462.44	1	476.50	462.00	2.1	1,925	0.11%
2023/07/11	1	472.52	4	473.63	471.50	-3	1,926	-0.15%
2023/07/10	7	464.64	9.1	465.71	461.00	-2	1,945	-0.10%
2023/07/07	12.1	470.75	10.1	469.65	468.50	2.1	1,950	0.11%
2023/07/06	11.3	481.40	10	485.50	477.50	1.2	1,978	0.06%
2023/07/05	7.1	490.34	7	489.93	490.00	0	1,972	0.00%
2023/07/04	10	472.80	9	469.86	478.00	1	1,969	0.05%
2023/07/03	7	473.35	6	475.92	471.00	1	1,978	0.05%
2023/06/30	10.1	478.02	8	479.06	475.50	2.1	1,972	0.11%
2023/06/29	9	483.56	6	487.67	482.50	3	1,973	0.15%
2023/06/28	2.2	480.95	2	484.75	478.50	0.2	1,976	0.01%
2023/06/27	11.1	485.72	10.3	488.33	479.50	0.8	2,014	0.04%
2023/06/26	5	488.50	1	496.84	488.00	4	2,055	0.19%
2023/06/21	8.1	516.50	3	509.33	505.00	5.1	2,193	0.23%
2023/06/20	4	524.26	4.1	530.24	518.00	-0.1	2,249	0.00%
2023/06/19	2.1	530.99	3.4	530.40	531.00	-1.4	2,290	-0.06%
2023/06/16	8.2	531.82	7.3	531.95	527.00	0.9	2,333	0.04%
2023/06/15	14.2	530.04	16.4	527.50	531.00	-2.2	2,312	-0.09%
2023/06/14	14	507.86	17.6	509.93	513.00	-3.6	2,313	-0.15%
2023/06/13	23.1	504.88	40.1	506.10	509.00	-17	2,348	-0.72%
2023/06/12	9.1	473.46	18	467.28	480.50	-8.9	2,376	-0.38%
2023/06/09	5.2	469.44	4.2	468.79	463.00	1	2,440	0.04%
2023/06/08	9.4	473.52	6.6	473.44	465.00	2.8	2,478	0.11%
2023/06/07	2	492.25	1	490.00	491.00	1	2,483	0.04%
2023/06/06	7	493.28	8	494.00	495.00	-1	2,558	-0.04%
2023/06/05	3.1	494.12	6.3	495.79	493.00	-3.2	2,588	-0.12%
2023/06/02	11.4	497.04	6.5	504.08	491.50	4.9	2,627	0.18%
2023/06/01	8.1	497.11	16.7	496.83	500.00	-8.6	2,639	-0.33%
2023/05/31	9.6	502.62	7.1	505.83	501.00	2.5	2,679	0.09%
2023/05/30	8.2	508.48	10.1	508.17	509.00	-1.9	2,721	-0.07%
2023/05/29	14.6	513.42	21.3	514.13	511.00	-6.7	2,780	-0.24%
2023/05/26	28	499.77	16.1	500.27	501.00	11.9	2,823	0.42%
2023/05/25	26.2	504.05	28.3	505.86	496.00	-2.2	2,836	-0.08%
2023/05/24	15.3	490.99	14.1	489.30	496.50	1.2	2,802	0.04%
2023/05/23	34.5	494.21	37.5	493.63	494.00	-2.9	2,806	-0.10%
2023/05/22	24.4	480.84	25	484.46	476.50	-0.6	2,753	-0.02%
2023/05/19	13.5	477.63	20	473.38	485.00	-6.6	2,721	-0.24%
2023/05/18	12.1	451.07	9	449.00	448.50	3.1	2,683	0.12%
2023/05/17	8.3	443.75	7	437.51	446.50	1.2	2,688	0.05%
2023/05/16	3	426.50	3	429.00	427.00	0	2,704	0.00%
2023/05/15	4.1	426.09	3	424.67	419.50	1.1	2,759	0.04%
2023/05/12	3	433.85	0	0.00	433.00	3	2,828	0.11%
2023/05/11	1	435.53	3	438.01	435.50	-2	2,980	-0.07%
2023/05/10	6	436.59	4	437.00	435.00	2	3,083	0.07%
2023/05/09	1	439.02	1	443.00	445.00	0	3,100	0.00%
2023/05/08	3.2	441.71	2	447.75	438.00	1.2	3,118	0.04%
2023/05/05	8	438.62	12	438.75	447.00	-4	3,229	-0.12%
2023/05/04	9.1	436.34	5	438.00	434.50	4	3,262	0.12%
2023/05/03	11.2	448.92	11	443.00	441.50	0.2	3,301	0.00%
2023/05/02	10	459.60	10	463.60	463.00	0	3,318	0.00%
2023/04/28	2.1	454.29	2	458.50	453.50	0.1	3,354	0.00%
2023/04/27	7	443.51	11	446.95	446.50	-4	3,366	-0.12%
2023/04/26	16	439.90	13.1	438.88	441.50	3	3,392	0.09%
2023/04/25	15.4	445.10	10	443.80	442.00	5.4	3,418	0.16%
2023/04/24	15.3	465.50	14	464.00	458.00	1.3	3,429	0.04%
2023/04/21	11.2	478.43	33	479.91	477.00	-21.8	3,520	-0.62%
2023/04/20	14.3	485.55	13.1	482.22	477.50	1.2	3,595	0.03%
2023/04/19	3.1	497.40	2	503.00	497.50	1.1	3,719	0.03%
2023/04/18	13.1	509.71	7	510.36	498.00	6.1	3,756	0.16%
2023/04/17	7	505.93	13	504.12	510.00	-6	3,814	-0.16%
2023/04/14	9.1	499.26	13.2	500.92	501.00	-4.1	3,833	-0.11%
2023/04/13	15.3	499.85	9	495.78	493.00	6.3	3,863	0.16%
2023/04/12	6.1	509.54	7	512.58	509.00	-0.9	3,895	-0.02%
2023/04/11	43.1	509.03	12	509.00	510.00	31.1	3,927	0.79%
2023/04/10	11	521.91	11.1	523.29	521.00	0	3,962	0.00%
2023/04/07	8	513.01	9	514.00	514.00	-1	3,993	-0.02%
2023/04/06	13.2	506.14	12	508.59	511.00	1.2	4,026	0.03%
2023/03/31	11	517.64	10	518.50	519.00	1	4,074	0.02%
2023/03/30	12.1	517.45	6	518.67	514.00	6.1	4,123	0.15%
2023/03/29	3.7	517.82	0.1	522.39	512.00	3.5	4,179	0.08%
2023/03/28	10.6	534.78	19.1	521.86	519.00	-8.4	4,290	-0.20%
2023/03/27	30.3	561.36	20.1	551.01	545.00	10.2	4,302	0.24%
2023/03/24	65.1	564.57	76.3	562.94	560.00	-11.2	4,306	-0.26%
2023/03/23	25.2	541.83	25	542.37	546.00	0.2	4,276	0.01%
2023/03/22	19.2	544.68	16.1	540.58	540.00	3.1	4,337	0.07%
2023/03/21	23	551.47	15.2	552.07	547.00	7.9	4,336	0.18%
2023/03/20	13.1	564.13	12	562.59	561.00	1.1	4,369	0.03%
2023/03/17	33.1	558.61	34	561.79	558.00	-0.9	4,412	-0.02%
2023/03/16	33	547.27	30	548.80	547.00	3	4,363	0.07%
2023/03/15	21	556.96	22.1	563.41	552.00	-1	4,380	-0.02%
2023/03/14	26.1	562.52	22.1	565.37	547.00	4	4,341	0.09%
2023/03/13	22	560.91	19.1	560.38	565.00	2.9	4,326	0.07%
2023/03/10	9.2	555.21	7.1	557.45	555.00	2.1	4,320	0.05%
2023/03/09	36	567.36	33.2	569.59	568.00	2.9	4,341	0.07%
2023/03/08	39	577.72	39.7	577.53	579.00	-0.7	4,302	-0.02%
2023/03/07	20.3	573.51	22.4	573.41	573.00	-2	4,335	-0.05%
2023/03/06	16	570.00	16	568.69	566.00	0	4,367	0.00%
2023/03/03	10.3	566.37	22.2	571.40	564.00	-11.8	4,470	-0.26%
2023/03/02	19.3	563.85	19	567.05	564.00	0.3	4,539	0.01%
2023/03/01	22.2	558.37	36.5	554.57	565.00	-14.4	4,557	-0.32%
2023/02/24	38.6	541.07	34.1	542.30	538.00	4.5	4,583	0.10%
2023/02/23	26.2	542.79	26.1	541.78	541.00	0.2	4,613	0.00%
2023/02/22	21.5	514.54	22.1	519.65	517.00	-0.6	4,770	-0.01%
2023/02/21	20.3	542.10	18.4	540.77	538.00	2	4,852	0.04%
2023/02/20	20.3	550.81	17.7	544.68	543.00	2.6	4,907	0.05%
2023/02/17	26.1	554.85	18.1	556.06	553.00	8.1	4,970	0.16%
2023/02/16	25	565.48	21	566.57	568.00	4	5,071	0.08%
2023/02/15	11	557.55	16.1	556.04	553.00	-5	5,100	-0.10%
2023/02/14	26.4	568.42	14.3	569.11	560.00	12.2	5,201	0.23%
2023/02/13	23.4	580.10	21.6	582.29	566.00	1.8	5,217	0.03%
2023/02/10	18.1	584.26	17.1	588.46	582.00	1	5,251	0.02%
2023/02/09	53.6	594.37	57.1	590.09	597.00	-3.5	5,284	-0.07%
2023/02/08	67.2	569.60	80.8	574.79	571.00	-13.6	5,256	-0.26%
2023/02/07	6.4	543.72	8.1	544.75	550.00	-1.6	5,222	-0.03%
2023/02/06	8.2	539.31	7.1	543.56	538.00	1.1	5,240	0.02%
2023/02/03	47.3	565.74	26.5	565.87	556.00	20.8	5,277	0.39%
2023/02/02	20.3	547.80	41.1	551.42	549.00	-20.8	5,271	-0.39%
2023/02/01	24.3	541.25	19	542.58	540.00	5.3	5,400	0.10%
2023/01/31	15.1	524.68	14.2	524.22	525.00	1	5,494	0.02%
2023/01/30	14.7	548.40	6.3	548.59	539.00	8.3	5,581	0.15%
2023/01/17	8.2	526.16	8	529.00	535.00	0.2	5,603	0.00%
2023/01/16	18.2	524.90	22	525.14	528.00	-3.8	5,654	-0.07%
2023/01/13	21	520.24	22	520.45	517.00	-1	5,706	-0.02%
2023/01/12	19.1	517.29	21	518.57	516.00	-1.9	5,748	-0.03%
2023/01/11	27.5	513.25	21.3	516.62	513.00	6.2	5,809	0.11%
2023/01/10	34.2	549.26	23.2	548.03	549.00	11.1	5,774	0.19%
2023/01/09	31.1	542.24	43.6	535.32	552.00	-12.5	5,748	-0.22%
2023/01/06	15.2	493.40	21	494.64	502.00	-5.9	5,734	-0.10%
2023/01/05	41.2	500.17	26	500.58	487.00	15.2	5,835	0.26%
2023/01/04	15	519.40	12	520.83	518.00	3	5,888	0.05%
2023/01/03	20.2	515.36	27.1	507.84	522.00	-6.8	5,933	-0.12%
2022/12/30	35	500.69	31	501.37	497.50	4	5,963	0.07%
2022/12/29	22	487.27	23	485.20	493.50	-1	6,004	-0.02%
2022/12/28	27	483.15	25.1	483.73	483.00	1.9	6,087	0.03%
2022/12/27	22	493.25	38	488.46	503.00	-16	6,072	-0.26%
2022/12/26	36	484.50	33	484.56	481.00	3	6,097	0.05%
2022/12/23	29	494.86	30	496.22	494.50	-1	6,201	-0.02%
2022/12/22	18	516.11	12	521.00	503.00	6	6,289	0.10%
2022/12/21	22.2	517.11	22	519.32	515.00	0.2	6,368	0.00%
2022/12/20	25.2	531.98	26	535.96	511.00	-0.8	6,422	-0.01%
2022/12/19	11.1	533.79	14	531.36	542.00	-2.9	6,365	-0.05%
2022/12/16	8	521.25	8	526.13	530.00	0	6,437	0.00%
2022/12/15	20	539.20	23.4	545.10	538.00	-3.4	6,446	-0.05%
2022/12/14	41.2	543.27	45.2	538.20	544.00	-4	6,370	-0.06%
2022/12/13	11.2	512.76	12	519.92	510.00	-0.8	6,304	-0.01%
2022/12/12	13.1	518.82	19.2	523.49	510.00	-6.1	6,302	-0.10%
2022/12/09	13.2	532.53	15.2	530.13	536.00	-2	6,315	-0.03%
2022/12/08	21	516.57	13	514.47	518.00	8	6,358	0.13%
2022/12/07	11.3	518.53	16	514.38	510.00	-4.7	6,451	-0.07%
2022/12/06	8	529.75	7	534.00	529.00	1	6,516	0.02%
2022/12/05	13	541.68	9	545.33	530.00	4	6,556	0.06%
2022/12/02	21	531.29	20	534.50	537.00	1	6,606	0.02%
2022/12/01	15	536.73	6	536.83	531.00	9	6,698	0.13%
2022/11/30	7.1	531.42	9	533.44	529.00	-2	6,779	-0.03%
2022/11/29	10	524.22	7	528.29	527.00	3	6,966	0.04%
2022/11/28	6	545.83	3.4	546.66	537.00	2.6	7,051	0.04%
2022/11/25	51.2	547.37	54.1	538.95	538.00	-3	7,098	-0.04%
2022/11/24	35.1	565.86	40.2	564.79	581.00	-5	7,073	-0.07%
2022/11/23	17.1	540.51	10	541.00	539.00	7.1	7,058	0.10%
2022/11/22	5.2	526.63	6.3	537.29	527.00	-1.2	7,123	-0.02%
2022/11/21	15.1	563.54	12.3	561.87	552.00	2.8	7,219	0.04%
2022/11/18	41.1	561.54	41.7	556.02	562.00	-0.7	7,268	-0.01%
2022/11/17	20	532.80	19.3	533.99	532.00	0.7	7,116	0.01%
2022/11/16	9	521.90	7	521.02	523.00	2	7,025	0.03%
2022/11/15	11.3	517.81	25	519.96	520.00	-13.7	6,980	-0.20%
2022/11/14	24.1	511.71	21.5	509.06	520.00	2.6	6,947	0.04%
2022/11/11	16.1	482.02	22.5	483.78	489.50	-6.4	6,913	-0.09%
2022/11/10	34.1	434.55	38.2	433.12	445.00	-4.2	6,926	-0.06%
2022/11/09	6	421.00	8	418.75	422.50	-2	6,851	-0.03%
2022/11/08	20.1	423.23	21	415.12	411.50	-0.9	6,930	-0.01%
2022/11/07	23	417.22	25.1	418.47	415.00	-2.1	6,921	-0.03%
2022/11/04	42	404.20	43	403.26	406.50	-1	6,847	-0.02%
2022/11/03	11	385.59	13	386.19	387.00	-2	6,734	-0.03%
2022/11/02	5.4	380.33	4	381.63	381.00	1.4	6,690	0.02%
2022/11/01	5	376.50	7	376.07	380.00	-2	6,717	-0.03%
2022/10/31	13	373.09	15.1	373.93	373.00	-2.1	6,735	-0.03%
2022/10/28	32.2	364.48	35	363.96	358.00	-2.9	6,629	-0.04%
2022/10/27	37	347.64	27.1	345.53	361.50	9.9	6,457	0.15%
2022/10/26	19	320.58	16	322.75	335.00	3	6,315	0.05%
2022/10/25	15	332.60	14	335.68	335.00	1	6,187	0.02%
2022/10/24	18	338.47	20	340.68	333.50	-2	6,131	-0.03%
2022/10/21	11.2	327.67	18	322.22	319.50	-6.8	6,052	-0.11%
2022/10/20	12	335.58	16	335.72	337.50	-4	5,961	-0.07%
2022/10/19	29.3	346.86	23	342.93	339.00	6.3	5,876	0.11%
2022/10/18	13	351.73	14	352.37	350.00	-1	5,752	-0.02%
2022/10/17	4	348.48	4	346.88	356.00	0	5,667	0.00%
2022/10/14	20	364.83	19	372.11	370.00	1	5,597	0.02%
2022/10/13	35.4	355.19	34.2	356.77	352.00	1.2	5,499	0.02%
2022/10/12	24.2	345.30	27.3	346.32	344.00	-3.1	5,359	-0.06%
2022/10/11	9.5	375.53	5	383.90	371.50	4.5	5,257	0.09%
2022/10/07	9.1	407.17	6	412.00	412.50	3.1	5,177	0.06%
2022/10/06	22.1	412.82	26.1	412.14	420.00	-4.1	5,102	-0.08%
2022/10/05	19.2	403.22	30	406.55	402.00	-10.8	5,007	-0.22%
2022/10/04	27	395.31	22.2	395.03	394.00	4.9	4,884	0.10%
2022/10/03	9.2	388.34	13	389.58	385.00	-3.8	4,823	-0.08%
2022/09/30	17.1	389.22	10.1	392.15	394.50	7.1	4,760	0.15%
2022/09/29	31.1	413.68	36	413.39	402.00	-4.9	4,602	-0.11%
2022/09/28	32.3	403.41	37	400.26	394.50	-4.7	4,445	-0.11%
2022/09/27	22.6	408.51	23	403.37	423.00	-0.4	4,314	-0.01%
2022/09/26	13.2	397.51	19	398.13	392.50	-5.8	4,198	-0.14%
2022/09/23	22.2	412.88	23.3	421.59	406.50	-1.1	4,145	-0.03%
2022/09/22	9.2	422.50	11.3	419.34	425.00	-2.1	4,023	-0.05%
2022/09/21	14.1	417.07	7.2	418.38	416.00	7	3,962	0.18%
2022/09/20	21.2	417.35	29.1	418.87	423.50	-8	3,923	-0.20%
2022/09/19	5.3	411.25	5.1	411.67	407.50	0.2	3,870	0.01%
2022/09/16	26.5	423.06	16	424.47	419.50	10.4	3,831	0.27%
2022/09/15	26.1	419.91	25.2	420.67	416.50	0.9	3,744	0.03%
2022/09/14	18.6	412.50	19.2	412.02	425.50	-0.6	3,655	-0.02%
2022/09/13	31.4	415.78	26	411.10	404.50	5.3	3,544	0.15%
2022/09/12	18	400.89	36.1	397.41	400.00	-18.1	3,411	-0.53%
2022/09/08	23.1	398.23	22.4	398.73	400.50	0.7	3,332	0.02%
2022/09/07	14.2	396.86	18	391.97	388.50	-3.9	3,223	-0.12%
2022/09/06	24.1	392.35	14	395.82	390.50	10.1	3,093	0.33%
2022/09/05	48	407.85	30	409.87	403.00	18	2,970	0.61%
2022/09/02	10	393.05	30	398.57	408.00	-20	2,753	-0.73%
2022/09/01	41	380.84	20	377.79	371.00	21	2,593	0.81%
2022/08/31	34	382.15	35	380.01	380.00	-1	2,468	-0.04%
2022/08/30	21	373.48	21	375.62	371.50	0	2,368	0.00%
2022/08/29	25	372.14	27.6	366.64	375.00	-2.6	2,265	-0.11%
2022/08/26	41	369.49	40.1	367.59	363.00	0.9	2,129	0.04%
2022/08/25	8	343.07	66	338.82	356.00	-58	1,937	-2.99%
2022/08/24	5.7	317.65	10.2	314.71	324.00	-4.5	1,797	-0.25%
2022/08/23	9	308.39	10	308.65	308.50	-1	1,739	-0.06%
2022/08/22	14	310.82	10	314.50	311.00	4	1,711	0.23%
2022/08/19	44.2	318.98	7.1	327.75	318.00	37.1	1,672	2.22%
2022/08/18	21.1	323.66	12	322.58	325.00	9.1	1,608	0.57%
2022/08/17	9	320.44	15	311.01	324.00	-6	1,520	-0.40%
2022/08/16	8	309.44	9.3	307.81	308.50	-1.3	1,454	-0.09%
2022/08/15	56	308.09	51	305.64	311.00	5	1,408	0.36%
2022/08/12	11	276.94	21.8	280.34	293.50	-10.8	1,321	-0.82%
2022/08/11	5.1	265.41	18	264.10	267.00	-13	1,245	-1.04%
2022/08/10	1.1	248.50	1	247.50	250.50	0.1	1,216	0.01%
2022/08/09	9.2	250.60	2	250.99	256.00	7.1	1,224	0.58%
2022/08/08	26.1	264.94	33	266.46	261.50	-6.9	1,206	-0.57%
2022/08/05	38	259.97	21	258.19	257.50	17	1,151	1.48%
2022/08/04	0	0.00	23	261.61	262.00	-23	1,092	-2.11%
2022/08/03	3	238.01	5	240.50	238.50	-2	1,085	-0.18%
2022/08/02	1.1	240.10	2	242.50	239.00	-0.9	1,092	-0.08%
2022/08/01	1.1	254.97	2	257.00	253.00	-0.9	1,088	-0.09%
2022/07/29	11	264.55	12	270.50	264.50	-1	1,086	-0.09%
2022/07/28	8	259.19	6	262.75	256.50	2	1,087	0.18%
2022/07/27	0	0.00	3	262.17	264.00	-3	1,098	-0.27%
2022/07/26	0	0.00	3.1	257.38	256.00	-3.1	1,104	-0.28%
2022/07/25	0.1	266.84	0.1	262.86	267.00	0	1,112	0.00%
2022/07/22	11	269.27	2	271.49	267.00	9	1,138	0.79%
2022/07/21	9	265.94	3	266.00	270.00	6	1,143	0.52%
2022/07/20	10	262.30	13	261.46	263.50	-3	1,136	-0.26%
2022/07/19	12	248.71	5	250.40	243.50	7	1,106	0.63%
2022/07/18	19	260.21	7	259.36	253.00	12	1,100	1.09%
2022/07/15	5	245.00	0	0.00	247.50	5	1,058	0.47%
2022/07/14	0	0.00	0	233.50	239.50	0	1,052	0.00%
2022/07/13	1	238.00	1	241.00	238.00	0	1,043	0.00%
2022/07/12	0	230.63	3	225.50	225.00	-3	1,036	-0.29%
2022/07/08	3	250.00	1	246.04	248.00	2	1,035	0.19%
2022/07/07	0	0.00	4	234.50	245.00	-4	1,029	-0.39%
2022/07/06	2	236.48	3	244.83	231.50	-1	1,029	-0.10%
2022/07/05	2	236.73	2	245.00	245.00	0	1,029	0.00%
2022/07/04	4.1	238.99	4	241.50	239.00	0.1	1,020	0.00%
2022/07/01	3	253.02	6	244.25	237.00	-3	1,016	-0.29%
2022/06/30	1	261.50	0	0.00	251.50	1	1,000	0.10%
2022/06/29	1	267.99	0	0.00	267.50	1	999	0.10%
2022/06/28	3	273.67	3	268.17	271.50	0	994	0.00%
2022/06/27	2	272.50	3	275.50	277.00	-1	1,004	-0.10%
2022/06/24	6.2	263.11	6	268.08	265.50	0.2	993	0.02%
2022/06/23	7	262.14	9	258.22	257.50	-2	987	-0.20%
2022/06/22	2.1	257.55	2	260.00	253.50	0.1	964	0.01%
2022/06/21	1.5	272.99	0	0.00	277.00	1.5	950	0.16%
2022/06/20	0	279.00	0	278.50	269.50	0	940	0.00%
2022/06/17	0	291.25	0	292.00	291.50	0	934	0.00%
2022/06/16	2	298.00	0	0.00	296.00	2	932	0.21%
2022/06/15	0	0.00	2	305.00	307.00	-2	933	-0.21%
2022/06/14	1	294.50	0	0.00	301.50	1	944	0.11%
2022/06/13	1.1	300.66	16	307.44	300.50	-14.9	944	-1.58%
2022/06/09	0	0.00	2	326.75	327.00	-2	953	-0.21%
2022/06/08	2.1	323.09	0	0.00	322.50	2.1	959	0.21%
2022/06/07	1	327.00	0	0.00	328.50	1	959	0.10%
2022/06/06	2	330.00	1	329.50	333.50	1	962	0.10%
2022/06/02	2	345.00	2	336.50	333.00	0	969	0.00%
2022/06/01	5	356.50	4	354.96	349.00	1	974	0.10%
2022/05/31	1	342.00	2	342.00	343.00	-1	957	-0.10%
2022/05/30	2	332.54	2	334.75	339.50	0	961	0.00%
2022/05/27	2	325.75	2	327.25	327.00	0	964	0.00%
2022/05/26	2	324.25	4	321.13	318.50	-2	970	-0.21%
2022/05/25	3	324.00	3	324.67	324.00	0	979	0.00%
2022/05/24	3	328.00	6	327.67	317.00	-3	986	-0.30%
2022/05/23	0	336.00	0	0.00	334.00	0	975	0.00%
2022/05/20	14	352.09	5.1	347.63	343.00	9	974	0.92%
2022/05/19	2	334.25	2	332.00	346.00	0	925	0.00%
2022/05/18	1	336.50	0.1	341.50	338.50	0.9	914	0.10%
2022/05/17	2.1	342.52	3	342.17	343.50	-0.9	903	-0.10%
2022/05/16	4.2	329.93	0	0.00	323.50	4.2	891	0.47%
2022/05/13	2	333.29	1	337.50	322.50	1	878	0.12%
2022/05/12	0	0.00	1	323.52	326.50	-1	870	-0.12%
2022/05/11	1	328.98	2	324.75	329.00	-1	848	-0.12%
2022/05/10	4	325.25	2.1	320.57	331.50	1.9	856	0.22%
2022/05/09	2	318.50	0	0.00	317.00	2	862	0.24%
2022/05/06	1.2	323.00	1	325.00	330.00	0.2	874	0.02%
2022/05/05	6.1	341.53	7	340.43	337.00	-1	888	-0.11%
2022/05/04	4	326.00	4	319.25	326.00	0	903	0.00%
2022/05/03	3	308.00	3	309.00	308.50	0	939	0.00%
2022/04/29	7	300.56	0.1	295.87	297.00	6.9	959	0.72%
2022/04/28	2.4	287.99	0	288.00	288.50	2.4	968	0.24%
2022/04/27	1.1	299.89	3	292.81	299.50	-1.9	953	-0.20%
2022/04/26	6.4	319.68	0	0.00	308.50	6.4	949	0.68%
2022/04/25	2.2	327.50	1	326.50	333.00	1.2	953	0.13%
2022/04/22	5.5	352.14	1	353.50	350.00	4.5	958	0.47%
2022/04/21	1	368.01	1	367.00	371.50	0	980	0.00%
2022/04/19	0	367.00	0	0.00	365.50	0	1,051	0.00%
2022/04/18	0.2	363.71	0	0.00	363.00	0.2	1,093	0.01%
2022/04/15	0	369.00	8	369.81	366.50	-8	1,102	-0.72%
2022/04/14	0.1	386.00	0	0.00	382.50	0.1	1,124	0.01%
2022/04/12	2	378.49	6	372.92	374.00	-4	1,136	-0.35%
2022/04/11	3.1	394.89	0	406.00	383.00	3.1	1,132	0.27%
2022/04/08	3.1	395.55	1	397.50	395.00	2.1	1,130	0.19%
2022/04/07	4	402.88	3	401.83	400.00	1	1,134	0.09%
2022/04/06	3	408.83	0	0.00	409.50	3	1,142	0.26%
2022/04/01	0	404.50	5	401.00	413.00	-5	1,153	-0.43%
2022/03/31	2	405.25	0	0.00	405.00	2	1,165	0.17%
2022/03/30	0	414.00	0.1	414.00	414.00	-0.1	1,185	0.00%
2022/03/29	2	402.50	2	402.22	402.00	0	1,187	0.00%
2022/03/28	1.1	396.11	0	0.00	402.00	1.1	1,191	0.09%
2022/03/25	0	415.00	1	414.00	410.00	-1	1,200	-0.08%
2022/03/24	1	414.50	0	0.00	413.50	1	1,205	0.08%
2022/03/23	3	426.17	4	424.00	420.50	-1	1,211	-0.08%
2022/03/22	0	417.00	2	415.00	414.00	-2	1,231	-0.16%
2022/03/21	7.1	414.12	0	0.00	407.50	7.1	1,251	0.57%
2022/03/18	6	408.75	8	411.44	412.00	-2	1,274	-0.16%
2022/03/17	8	399.56	4.1	400.93	407.50	3.9	1,288	0.30%
2022/03/16	0.1	375.10	5	374.10	376.00	-4.9	1,290	-0.38%
2022/03/15	9.1	374.59	23	374.74	366.00	-13.9	1,296	-1.07%
2022/03/14	1.2	388.62	1	398.00	393.00	0.2	1,293	0.01%
2022/03/11	2.3	386.94	0	0.00	396.00	2.3	1,304	0.17%
2022/03/10	3	399.50	4	401.13	401.00	-1	1,314	-0.08%
2022/03/09	5.2	389.52	3.1	394.11	385.00	2.1	1,331	0.16%
2022/03/08	5.4	387.04	9	387.11	384.00	-3.6	1,350	-0.27%
2022/03/07	5.3	392.73	2	393.50	390.00	3.3	1,383	0.24%
2022/03/04	3	417.33	0	0.00	416.00	3	1,403	0.21%
2022/03/03	4	433.13	2	434.00	426.00	2	1,434	0.14%
2022/03/02	0	0.00	1	427.00	433.50	-1	1,451	-0.07%
2022/03/01	2	427.50	4	429.50	428.00	-2	1,487	-0.13%
2022/02/25	21	417.71	2	416.75	415.00	19	1,490	1.27%
2022/02/24	3.6	404.70	20	408.28	402.00	-16.4	1,502	-1.09%
2022/02/23	3.1	422.15	3	422.67	420.00	0.1	1,503	0.00%
2022/02/22	2	416.04	3	424.50	416.00	-1	1,545	-0.06%
2022/02/21	2.1	429.10	2	429.50	436.00	0.1	1,619	0.01%
2022/02/18	0.1	434.50	6	428.75	434.50	-6	1,669	-0.36%
2022/02/17	1	433.12	0.1	439.50	433.00	1	1,722	0.06%
2022/02/16	1	439.99	0	440.00	438.50	1	1,751	0.06%
2022/02/15	0	0.00	2	428.50	425.00	-2	1,762	-0.11%
2022/02/14	1	423.17	1	428.50	422.00	0	1,773	0.00%
2022/02/10	1	447.50	1	445.00	445.00	0	1,810	0.00%
2022/02/09	3	442.17	1.2	444.67	448.00	1.8	1,808	0.10%
2022/02/08	1.1	436.18	3	426.83	436.50	-1.9	1,799	-0.11%
2022/02/07	1.1	405.55	1	409.00	414.00	0.1	1,797	0.01%
2022/01/26	11	412.91	9	412.56	415.00	2	1,801	0.11%
2022/01/25	12.1	416.62	12	411.54	401.00	0.1	1,802	0.00%
2022/01/24	3.1	423.92	1	419.50	430.00	2.1	1,780	0.12%
2022/01/21	2	439.08	2	437.50	420.50	0	1,829	0.00%
2022/01/20	2	427.50	1	427.00	440.50	1	1,882	0.05%
2022/01/19	3	433.36	0	0.00	430.50	3	1,892	0.16%
2022/01/18	5	446.31	5	439.80	445.00	0	1,913	0.00%
2022/01/17	10	434.55	0	0.00	442.00	10	1,929	0.52%
2022/01/14	3.5	416.66	17	408.32	423.00	-13.5	1,975	-0.68%
2022/01/13	0.1	422.17	1	425.50	428.50	-0.9	2,024	-0.04%
2022/01/12	5.2	426.79	5	433.60	420.50	0.2	2,024	0.01%
2022/01/11	9.3	451.23	4	448.25	448.00	5.3	2,002	0.26%
2022/01/10	1	469.05	3	471.17	469.00	-2	2,009	-0.10%
2022/01/07	5.2	474.52	2	485.75	465.00	3.2	2,107	0.15%
2022/01/06	5.4	499.95	2	507.00	496.00	3.4	2,134	0.16%
2022/01/05	2	520.00	1	518.00	515.00	1	2,159	0.05%
2022/01/04	1	535.82	1	525.00	523.00	0	2,207	0.00%
2022/01/03	4	530.50	1.2	533.40	527.00	2.8	2,245	0.13%
2021/12/30	0.1	536.00	0	0.00	536.00	0.1	2,266	0.00%
2021/12/29	1	536.02	2	540.00	544.00	-1	2,288	-0.04%
2021/12/28	4.1	546.49	4	537.25	535.00	0.1	2,308	0.00%
2021/12/27	2	537.00	4	537.25	545.00	-2	2,333	-0.09%
2021/12/24	3	533.00	4.3	539.18	535.00	-1.3	2,346	-0.05%
2021/12/23	3	534.67	3	538.01	533.00	0	2,355	0.00%
2021/12/22	2	529.00	1	527.00	523.00	1	2,374	0.04%
2021/12/21	1	526.14	1	531.00	532.00	0	2,386	0.00%
2021/12/17	0	0.00	1	529.00	524.00	-1	2,405	-0.04%
2021/12/16	2	527.50	6.1	531.58	530.00	-4.1	2,427	-0.17%
2021/12/15	1	510.00	1	500.00	521.00	0	2,415	0.00%
2021/12/14	10.1	500.69	10	503.45	498.00	0.1	2,408	0.00%
2021/12/13	7.3	515.33	1	511.00	505.00	6.3	2,397	0.26%
2021/12/10	3	524.00	3	532.67	535.00	0	2,386	0.00%
2021/12/09	5.1	536.17	23	532.78	524.00	-17.9	2,404	-0.75%
2021/12/08	3.1	548.99	2	542.00	540.00	1.1	2,400	0.04%
2021/12/07	11.1	554.49	6	547.67	546.00	5.1	2,409	0.21%
2021/12/06	2.1	561.97	2.1	565.29	560.00	0	2,435	0.00%
2021/12/03	2	578.00	4	575.25	566.00	-2	2,434	-0.08%
2021/12/02	3	567.67	5	568.00	561.00	-2	2,428	-0.08%
2021/12/01	21.1	570.19	19.1	575.08	582.00	2	2,427	0.08%
2021/11/30	10.1	562.18	12	556.59	553.00	-1.9	2,427	-0.08%
2021/11/29	8	527.74	3.2	526.75	537.00	4.9	2,400	0.20%
2021/11/26	10.1	558.19	8	556.02	544.00	2	2,380	0.09%
2021/11/25	12.1	558.90	10.1	559.82	567.00	2	2,358	0.09%
2021/11/24	6	575.50	7.1	578.73	580.00	-1.1	2,319	-0.05%
2021/11/23	10.1	583.62	10.6	584.98	577.00	-0.5	2,306	-0.02%
2021/11/22	14.1	607.25	16	607.06	603.00	-2	2,292	-0.09%
2021/11/19	14	613.50	15.1	604.43	615.00	-1.1	2,291	-0.05%
2021/11/18	15.2	609.97	21	611.86	609.00	-5.8	2,249	-0.26%
2021/11/17	31	588.54	28.1	587.78	583.00	3	2,178	0.14%
2021/11/16	18	581.05	18.2	581.45	585.00	-0.2	2,139	-0.01%
2021/11/15	2	547.50	7.1	576.32	580.00	-5.1	2,093	-0.24%
2021/11/12	29	531.66	11	529.36	528.00	18	2,084	0.86%
2021/11/11	10	520.00	10	516.21	515.00	0	2,073	0.00%
2021/11/10	7	514.57	6	512.83	515.00	1	2,073	0.05%
2021/11/09	7	530.42	7	534.01	522.00	0	2,064	0.00%
2021/11/08	6	513.67	5	520.40	513.00	1	2,030	0.05%
2021/11/05	11.3	519.89	7	519.29	524.00	4.3	2,027	0.21%
2021/11/04	14	517.78	13	515.54	515.00	1	2,023	0.05%
2021/11/03	10	508.80	13	506.00	511.00	-3	2,016	-0.15%
2021/11/02	39	531.48	41	512.61	505.00	-2	1,995	-0.10%
2021/11/01	9	521.55	13	520.62	521.00	-4	1,960	-0.20%
2021/10/29	25.2	519.13	15	513.73	504.00	10.2	1,929	0.53%
2021/10/28	9	526.11	17	532.72	552.00	-8	1,859	-0.43%
2021/10/27	23	498.43	18	499.06	502.00	5	1,791	0.28%
2021/10/26	11	502.23	15	504.73	498.00	-4	1,786	-0.22%
2021/10/25	15	494.06	12	495.80	490.00	3	1,778	0.17%
2021/10/22	20	490.75	20	493.27	500.00	0	1,780	0.00%
2021/10/21	17	474.77	15.1	477.64	480.00	1.9	1,767	0.11%
2021/10/20	6	452.67	5	454.30	455.00	1	1,718	0.06%
2021/10/19	7	447.93	7	448.72	456.50	0	1,729	0.00%
2021/10/18	19	444.76	19.1	443.04	444.00	-0.1	1,744	0.00%
2021/10/15	9.1	449.76	7	437.04	442.50	2.1	1,712	0.12%
2021/10/14	8	430.94	10.2	436.99	447.50	-2.2	1,614	-0.14%
2021/10/13	11.1	421.86	7	411.80	407.00	4.1	1,576	0.26%
2021/10/12	21.1	419.53	23.1	425.86	428.50	-1.9	1,606	-0.12%
2021/10/08	2	414.12	6.1	421.70	425.00	-4	1,605	-0.25%
2021/10/07	2	366.50	13	381.38	386.50	-11	1,572	-0.70%
2021/10/06	12.7	369.84	5	359.62	351.50	7.7	1,585	0.48%
2021/10/05	10.1	372.54	14	373.82	370.50	-3.9	1,585	-0.24%
2021/10/04	13.4	398.24	10	383.69	375.50	3.4	1,566	0.22%
2021/10/01	9.1	402.12	5	403.90	407.50	4.1	1,534	0.27%
2021/09/30	10	389.48	8	388.75	398.00	2	1,510	0.14%
2021/09/29	10.7	390.22	19	392.87	383.50	-8.3	1,486	-0.56%
2021/09/28	4.3	422.16	3	424.00	415.50	1.3	1,466	0.09%
2021/09/27	12.2	437.59	13	432.19	428.50	-0.8	1,459	-0.05%
2021/09/24	3.1	442.80	2	441.75	438.00	1.1	1,440	0.08%
2021/09/23	5.2	441.44	5	447.80	448.00	0.2	1,431	0.02%
2021/09/22	0	0.00	1	457.50	456.50	-1	1,409	-0.07%
2021/09/17	0.1	470.00	0	0.00	464.50	0.1	1,412	0.01%
2021/09/16	8	463.50	8	468.25	465.00	0	1,411	0.00%
2021/09/15	1.1	461.00	1	469.00	457.50	0.1	1,414	0.00%
2021/09/14	12	481.04	13.1	478.36	473.00	-1.1	1,430	-0.07%
2021/09/13	0.3	453.50	0	452.00	457.50	0.3	1,435	0.02%
2021/09/10	6.2	456.87	9	458.61	457.50	-2.9	1,449	-0.20%
2021/09/09	10.2	458.57	3	459.33	450.50	7.2	1,463	0.49%
2021/09/08	5.1	503.70	4	491.75	488.00	1.1	1,470	0.08%
2021/09/07	20	514.00	19	505.68	503.00	1	1,527	0.07%
2021/09/06	2	505.00	1	516.00	508.00	1	1,564	0.06%
2021/09/03	3	511.64	3	501.67	518.00	0	1,583	0.00%
2021/09/02	6	506.00	4	496.00	491.00	2	1,558	0.13%
2021/09/01	3	502.36	2	505.00	505.00	1	1,557	0.07%
2021/08/31	1	490.00	1	489.00	492.50	0	1,548	0.00%
2021/08/30	5	501.58	4	497.14	494.00	1	1,553	0.06%
2021/08/27	5	506.40	5	505.20	504.00	0	1,554	0.00%
2021/08/26	12	504.08	9	505.44	505.00	3	1,570	0.19%
2021/08/25	9	505.11	13	495.23	502.00	-4	1,581	-0.25%
2021/08/24	3	483.49	2	479.75	472.00	1	1,591	0.06%
2021/08/23	3	487.16	4	482.75	484.00	-1	1,622	-0.06%
2021/08/20	5	457.60	8	462.69	463.50	-3	1,642	-0.18%
2021/08/19	8.2	472.29	4	473.50	457.50	4.2	1,668	0.25%
2021/08/18	8	460.76	4	465.00	484.50	4	1,716	0.23%
2021/08/17	3	475.73	10	464.45	460.00	-7	1,736	-0.40%
2021/08/16	1	517.98	3	494.33	483.00	-2	1,759	-0.11%
2021/08/13	1	518.00	3	514.00	519.00	-2	1,772	-0.11%
2021/08/12	2	514.00	1	516.00	514.00	1	1,789	0.06%
2021/08/11	4	502.56	1.1	517.76	507.00	3	1,832	0.16%
2021/08/10	1	522.00	2	523.50	524.00	-1	1,844	-0.05%
2021/08/09	2	523.19	2	541.50	518.00	0	1,881	0.00%
2021/08/06	1	552.01	0	554.00	554.00	1	1,911	0.05%
2021/08/05	3	565.00	4	562.25	561.00	-1	1,947	-0.05%
2021/08/04	3	578.00	2	574.00	572.00	1	2,019	0.05%
2021/08/03	1	599.00	0	0.00	590.00	1	2,047	0.05%
2021/08/02	1	583.00	3	585.97	588.00	-2	2,078	-0.10%
2021/07/30	2	578.00	3	576.03	572.00	-1	2,105	-0.05%
2021/07/29	12	585.83	16	580.52	590.00	-4	2,126	-0.19%
2021/07/28	11	572.43	11	571.84	560.00	0	2,140	0.00%
2021/07/27	11.7	621.56	9	595.52	595.00	2.7	2,138	0.12%
2021/07/26	8.4	604.76	6.1	608.89	627.00	2.3	2,131	0.11%
2021/07/23	1	568.00	1.1	561.81	570.00	-0.1	2,183	0.00%
2021/07/22	2.1	555.25	4.5	557.21	558.00	-2.5	2,176	-0.11%
2021/07/21	8.1	535.79	8	534.00	532.00	0.1	2,163	0.00%
2021/07/20	1.2	543.13	7	530.86	528.00	-5.8	2,168	-0.27%
2021/07/19	9.1	550.45	9	550.00	547.00	0.1	2,197	0.00%
2021/07/16	24.1	560.28	20	559.55	557.00	4.1	2,212	0.19%
2021/07/15	8	529.63	12.5	540.32	555.00	-4.5	2,162	-0.21%
2021/07/14	6.1	503.43	6	506.67	505.00	0.1	2,151	0.00%
2021/07/13	9	535.95	21	535.87	508.00	-12	2,194	-0.55%
2021/07/12	1	519.00	3.2	514.48	527.00	-2.2	2,196	-0.10%
2021/07/09	4.3	491.20	1.1	500.95	479.50	3.2	2,210	0.14%
2021/07/08	7	501.86	8	498.00	496.00	-1	2,249	-0.04%
2021/07/07	0.1	499.15	1	497.50	497.50	-0.9	2,276	-0.04%
2021/07/06	6.1	507.95	3	500.00	500.00	3.1	2,323	0.13%
2021/07/05	20	520.25	10.2	517.28	517.00	9.8	2,367	0.42%
2021/07/02	6.1	514.29	13.1	499.90	508.00	-7	2,375	-0.29%
2021/07/01	7	498.00	2	507.50	497.00	5	2,397	0.21%
2021/06/30	5	508.60	5	511.40	504.00	0	2,451	0.00%
2021/06/29	15	505.40	10	502.70	497.00	5	2,527	0.20%
2021/06/28	1	508.00	2	510.00	509.00	-1	2,555	-0.04%
2021/06/25	9.1	503.86	3	509.67	497.00	6.1	2,558	0.24%
2021/06/24	9	508.86	7	502.71	507.00	2	2,561	0.08%
2021/06/23	9	514.67	8	512.22	512.00	1	2,569	0.04%
2021/06/22	2.2	503.98	9	516.42	496.00	-6.9	2,560	-0.27%
2021/06/21	8	546.25	8	546.63	534.00	0	2,523	0.00%
2021/06/18	29	556.45	26	544.46	541.00	3	2,502	0.12%
2021/06/17	24.2	548.72	25.2	554.13	551.00	-1	2,473	-0.04%
2021/06/16	32	553.62	32	545.03	531.00	0	2,439	0.00%
2021/06/15	6	534.96	11.1	532.76	545.00	-5.1	2,386	-0.21%
2021/06/11	12	482.46	14.3	481.24	496.00	-2.3	2,357	-0.10%
2021/06/10	13.2	454.79	5	456.00	452.00	8.2	2,361	0.35%
2021/06/09	3	452.33	2.1	450.26	448.00	0.9	2,379	0.04%
2021/06/08	4	461.00	5	455.70	446.00	-1	2,442	-0.04%
2021/06/07	7	453.21	6	450.00	459.00	1	2,545	0.04%
2021/06/04	5	450.40	5	450.60	449.00	0	2,579	0.00%
2021/06/03	6	451.75	6.1	454.61	459.00	-0.1	2,642	0.00%
2021/06/02	5	447.08	5	449.10	448.50	0	2,714	0.00%
2021/06/01	9.2	457.76	9	453.78	445.00	0.2	2,783	0.01%
2021/05/31	6	458.33	7.3	454.17	456.00	-1.3	2,852	-0.05%
2021/05/28	22	449.57	18	442.34	438.00	4	2,935	0.14%
2021/05/27	10.2	439.34	16	442.28	446.50	-5.9	3,025	-0.19%
2021/05/26	44.1	438.48	51	437.25	440.00	-6.9	3,042	-0.23%
2021/05/25	25	417.46	24	420.79	420.00	1	3,094	0.03%
2021/05/24	31.1	391.95	45	379.68	399.00	-13.9	3,185	-0.44%
2021/05/21	14	380.71	2.3	378.68	376.00	11.7	3,238	0.36%
2021/05/20	11	375.00	10	378.60	375.00	1	3,324	0.03%
2021/05/19	13	366.32	13.1	370.47	376.00	-0.1	3,381	0.00%
2021/05/18	4	356.50	32.3	362.36	369.00	-28.3	3,466	-0.82%
2021/05/17	2	355.20	14	350.61	335.50	-12	3,541	-0.34%
2021/05/14	13.1	378.56	11.3	373.52	364.00	1.8	3,581	0.05%
2021/05/13	0.1	362.00	0	0.00	366.00	0.1	3,637	0.00%
2021/05/12	10.1	352.00	13	354.92	362.00	-2.9	3,839	-0.08%
2021/05/11	29.5	364.06	23.1	358.59	354.00	6.4	3,920	0.16%
2021/05/10	11.3	410.27	8	406.56	393.00	3.3	3,995	0.08%
2021/05/07	12.1	413.45	13	405.58	415.50	-0.9	4,056	-0.02%
2021/05/06	4.1	384.82	3	387.67	380.00	1.1	4,150	0.03%
2021/05/05	5.5	389.94	10.2	398.16	385.00	-4.7	4,222	-0.11%
2021/05/04	17.1	418.56	23.2	407.42	405.00	-6.1	4,324	-0.14%
2021/05/03	11	461.86	1.3	453.19	449.50	9.7	4,465	0.22%
2021/04/29	14.8	503.34	16	504.78	499.00	-1.2	4,597	-0.03%
2021/04/28	7.1	485.97	5	493.30	479.00	2.1	4,575	0.05%
2021/04/27	9.1	490.28	6	490.33	490.00	3	4,652	0.07%
2021/04/26	5.1	487.69	2	500.25	479.50	3.1	4,657	0.07%
2021/04/23	21	492.54	22	485.64	485.00	-1	4,675	-0.02%
2021/04/22	7	512.35	4.1	513.60	494.50	2.9	4,727	0.06%
2021/04/21	9.1	503.59	8	500.19	505.00	1.1	4,747	0.02%
2021/04/20	13	512.09	14	514.44	513.00	-1	4,837	-0.02%
2021/04/19	9.1	491.70	12.1	499.61	490.00	-3	4,866	-0.06%
2021/04/16	6.1	535.32	6	531.17	531.00	0.1	4,884	0.00%
2021/04/15	15	536.60	14	532.50	553.00	1	4,983	0.02%
2021/04/14	17	534.47	21	535.66	530.00	-4	5,123	-0.08%
2021/04/13	25	562.40	20.1	558.33	549.00	4.9	5,253	0.09%
2021/04/12	17.2	561.32	13.2	558.60	551.00	3.9	5,289	0.07%
2021/04/09	20.6	593.32	19.2	594.41	585.00	1.4	5,373	0.03%
2021/04/08	10	617.40	14	616.71	618.00	-4	5,531	-0.07%
2021/04/07	18	611.56	23	609.04	610.00	-5	5,611	-0.09%
2021/04/06	25.1	621.71	21	620.71	617.00	4.1	5,641	0.07%
2021/04/01	23	603.54	23	605.13	607.00	0	5,680	0.00%
2021/03/31	2	582.50	2	575.50	578.00	0	5,705	0.00%
2021/03/30	7	576.43	6	594.17	588.00	1	5,687	0.02%
2021/03/29	2	577.50	4	564.00	566.00	-2	5,713	-0.04%
2021/03/26	3	558.00	5.2	547.47	580.00	-2.2	5,762	-0.04%
2021/03/25	2	529.51	6	517.00	530.00	-4	5,791	-0.07%
2021/03/24	3	507.33	8	506.38	507.00	-5	5,918	-0.08%
2021/03/23	1	494.00	1	490.02	494.00	0	5,998	0.00%
2021/03/22	2	499.01	3	509.07	493.50	-1	6,056	-0.02%
2021/03/19	5	506.58	1.2	497.50	507.00	3.8	6,150	0.06%
2021/03/18	3.1	506.55	5	510.20	515.00	-1.9	6,243	-0.03%
2021/03/17	1.1	499.00	8.3	494.22	499.00	-7.2	6,357	-0.11%
2021/03/16	12.1	483.57	11	483.68	481.00	1.1	6,426	0.02%
2021/03/15	8.2	483.96	10.4	485.13	477.00	-2.2	6,384	-0.03%
2021/03/12	23	484.69	18	482.53	482.50	5	6,356	0.08%
2021/03/11	29	472.22	34.1	474.38	477.00	-5	6,297	-0.08%
2021/03/10	10.4	455.34	10	457.78	458.00	0.4	6,199	0.01%
2021/03/09	15	454.57	15	452.60	451.00	0	6,157	0.00%
2021/03/08	12.1	465.42	12.1	465.63	452.50	0	6,090	0.00%
2021/03/05	16	457.34	17	456.38	465.00	-1	6,006	-0.02%
2021/03/04	27.3	465.18	22	461.91	451.00	5.2	5,930	0.09%
2021/03/03	21.1	458.47	22.1	455.79	480.00	-1	5,837	-0.02%
2021/03/02	53.3	510.18	47.2	502.19	457.00	6.1	5,747	0.11%
2021/02/26	30	491.35	26	491.19	495.00	4	5,662	0.07%
2021/02/25	20.3	500.18	33	497.12	495.00	-12.7	5,662	-0.22%
2021/02/24	56.9	493.84	51.4	495.82	480.00	5.5	5,576	0.10%
2021/02/23	17.2	474.63	11	474.20	479.00	6.2	5,658	0.11%
2021/02/22	39.1	465.80	37.1	468.51	474.00	2.1	5,774	0.04%
2021/02/19	20.1	443.67	32	441.19	441.00	-11.9	5,833	-0.20%
2021/02/18	43.3	428.47	55.1	435.37	447.00	-11.9	5,921	-0.20%
2021/02/17	50	409.44	37	413.89	412.00	13	5,911	0.22%
2021/02/05	50	412.84	61.1	411.72	406.00	-11.1	5,894	-0.19%
2021/02/04	78.2	413.52	66.1	412.12	402.50	12.1	5,840	0.21%
2021/02/03	93.1	436.59	89.6	432.17	419.00	3.6	5,764	0.06%
2021/02/02	15	405.63	30.2	408.14	426.50	-15.2	5,545	-0.27%
2021/02/01	52	400.57	34.1	402.98	388.00	17.9	5,421	0.33%
2021/01/29	29.1	406.31	34	405.97	396.00	-4.9	5,370	-0.09%
2021/01/28	36	408.79	39	414.28	398.00	-3	5,280	-0.06%
2021/01/27	35	396.01	38.1	399.64	412.00	-3.1	5,162	-0.06%
2021/01/26	59.4	412.68	66	411.92	382.00	-6.7	5,069	-0.13%
2021/01/25	61.1	410.58	68	410.92	410.00	-6.9	4,929	-0.14%
2021/01/22	73	375.07	73.4	376.34	393.00	-0.3	4,753	-0.01%
2021/01/21	32	350.05	61	348.52	357.50	-29	4,590	-0.63%
2021/01/20	47	349.96	44	351.63	340.00	3	4,543	0.07%
2021/01/19	3.1	345.58	3	343.33	341.00	0.1	4,462	0.00%
2021/01/18	36.2	345.84	36	343.86	340.50	0.2	4,447	0.00%
2021/01/15	48	371.35	35.1	368.90	351.00	12.9	4,417	0.29%
2021/01/14	44	369.41	42	367.79	369.00	2	4,348	0.05%
2021/01/13	32	370.02	30.2	371.18	363.50	1.8	4,311	0.04%
2021/01/12	9.4	361.65	16.1	360.95	359.00	-6.6	4,208	-0.16%
2021/01/11	14.1	367.32	17	368.88	366.00	-2.9	4,163	-0.07%
2021/01/08	44.1	370.55	23	366.24	360.00	21.1	4,151	0.51%
2021/01/07	67	363.84	43.3	361.83	374.50	23.7	4,160	0.57%
2021/01/06	87	365.55	87	365.11	340.50	0	4,013	0.00%
2021/01/05	43.1	348.85	38.1	347.31	364.50	5	3,931	0.13%
2021/01/04	29.2	348.63	26	350.06	352.50	3.2	3,893	0.08%
2020/12/31	38.1	332.47	38.2	333.32	334.00	-0.2	3,866	0.00%
2020/12/30	41	296.18	23.1	304.90	312.00	17.9	3,713	0.48%
2020/12/29	22	290.77	25	287.48	284.00	-3	3,747	-0.08%
2020/12/28	42	290.26	38	291.42	285.00	4	3,733	0.11%
2020/12/25	13	281.65	23.2	285.28	293.50	-10.2	3,657	-0.28%
2020/12/24	7	271.00	7	270.57	267.00	0	3,578	0.00%
2020/12/23	18	272.33	12	271.79	273.50	6	3,593	0.17%
2020/12/22	31	283.12	31.3	274.42	269.50	-0.3	3,659	-0.01%
2020/12/21	45.2	279.28	45.1	277.32	282.00	0.1	3,702	0.00%
2020/12/18	39	284.44	48	283.07	281.00	-9	3,795	-0.24%
2020/12/17	22.3	262.37	24	258.35	274.50	-1.7	3,674	-0.05%
2020/12/16	28	267.75	22	265.93	264.00	6	3,617	0.17%
2020/12/15	14	263.93	16	267.31	258.00	-2	3,584	-0.06%
2020/12/14	19	291.97	8.1	292.56	284.00	10.9	3,535	0.31%
2020/12/11	33	306.58	75	308.96	315.50	-42	3,564	-1.18%
2020/12/10	50.2	305.12	16	291.77	287.00	34.2	3,530	0.97%
2020/12/09	1.1	309.68	3	302.33	306.00	-1.9	3,455	-0.06%
2020/12/08	1	304.65	1	299.00	305.00	0	3,449	0.00%
2020/12/07	1.3	260.15	3.1	270.36	279.00	-1.8	3,445	-0.05%
2020/12/04	0.2	277.68	0	0.00	274.00	0.2	3,433	0.00%
2020/12/03	0	305.80	0	0.00	304.00	0	3,422	0.00%
2020/12/02	2	299.00	3	299.50	300.50	-1	3,426	-0.03%
2020/12/01	1	305.00	0	306.50	315.00	1	3,423	0.03%
2020/11/30	1	296.50	2	297.25	312.00	-1	3,420	-0.03%
2020/11/27	0	283.50	2	282.25	284.00	-2	3,411	-0.06%
2020/11/26	6	278.83	6	275.42	286.00	0	3,405	0.00%
2020/11/25	15	302.33	22.2	292.19	284.50	-7.2	3,378	-0.21%
2020/11/24	28.2	307.20	31	298.75	316.00	-2.9	3,341	-0.09%
2020/11/23	18	277.42	11	269.10	287.50	7	3,284	0.21%
2020/11/20	47.1	257.37	40	261.24	261.50	7.1	3,262	0.22%
2020/11/19	42	232.76	34	236.59	240.50	8	3,046	0.26%
2020/11/18	45.1	207.22	49	208.30	219.00	-3.9	2,857	-0.14%
2020/11/17	50	198.56	51	197.02	199.50	-1	2,705	-0.04%
2020/11/16	29	174.29	28	182.43	188.00	1	2,565	0.04%
2020/11/13	19	172.39	26	171.58	171.00	-7	2,462	-0.28%
2020/11/12	8	164.63	18	167.17	163.00	-10	2,413	-0.41%
2020/11/11	2	164.75	3	163.33	166.00	-1	2,389	-0.04%
2020/11/10	1	165.00	1	163.50	160.50	0	2,372	0.00%
2020/11/09	4	162.75	9	163.28	164.00	-5	2,354	-0.21%
2020/11/06	17	164.32	9	163.06	161.00	8	2,327	0.34%
2020/11/05	1	154.50	2	155.00	156.00	-1	2,277	-0.04%
2020/11/04	10	152.60	26	152.42	152.50	-16	2,275	-0.70%
2020/11/03	22	157.07	2	155.50	155.50	20	2,273	0.88%
2020/10/30	0	0.00	2	154.00	151.50	-2	2,343	-0.09%
2020/10/29	1	154.50	0	0.00	155.00	1	2,368	0.04%
2020/10/28	3	153.33	1	157.00	152.50	2	2,359	0.08%
2020/10/27	6	155.42	5	156.50	157.50	1	2,355	0.04%
2020/10/26	1	156.50	0	0.00	153.50	1	2,353	0.04%
2020/10/23	3	163.00	0	0.00	161.00	3	2,341	0.13%
2020/10/22	47	163.22	72	161.74	163.50	-25	2,357	-1.06%
2020/10/21	33	166.79	7	166.00	163.00	26	2,352	1.11%
2020/10/20	1	161.00	3	162.17	165.00	-2	2,371	-0.08%
2020/10/19	8	161.69	28	161.43	163.00	-20	2,389	-0.84%
2020/10/16	46	165.33	41	167.79	161.00	5	2,414	0.21%
2020/10/15	103	173.25	82	172.30	173.00	21	2,377	0.88%	大買/
2020/10/14	10	167.50	7	168.42	166.50	3	2,242	0.13%
2020/10/13	26	168.50	25	169.34	168.00	1	2,245	0.04%
2020/10/12	5	164.20	26	164.23	163.00	-21	2,176	-0.96%
2020/10/08	42	165.20	42	167.40	165.00	0	2,179	0.00%
2020/10/07	42	163.50	12	163.38	164.00	30	2,103	1.43%
2020/10/06	61	163.98	93	161.33	163.00	-32	2,091	-1.53%
2020/10/05	34	154.21	5	153.90	154.50	29	1,987	1.46%
2020/09/29	5	150.20	5	147.20	144.50	0	2,013	0.00%
2020/09/28	4	148.38	3	148.00	147.50	1	2,058	0.05%
2020/09/25	39	153.15	43	154.43	148.00	-4	2,103	-0.19%
2020/09/24	46	157.75	40	157.21	158.50	6	2,134	0.28%
2020/09/23	16	157.09	18	157.22	155.50	-2	2,255	-0.09%
2020/09/22	1	147.50	2	147.00	146.50	-1	2,192	-0.05%
2020/09/21	1	154.50	1	152.50	153.00	0	2,191	0.00%
2020/09/18	5	152.30	5	152.70	156.50	0	2,209	0.00%
2020/09/17	21	151.83	19	153.24	152.50	2	2,316	0.09%
2020/09/16	45	153.29	62.1	149.11	151.00	-17.1	2,413	-0.71%
2020/09/15	60	147.41	46	144.29	143.50	14	2,347	0.60%
2020/09/14	1	135.50	6	133.17	137.50	-5	2,255	-0.22%
2020/09/09	1	126.00	1	124.00	126.00	0	2,238	0.00%
2020/09/08	1	128.00	0	0.00	126.50	1	2,244	0.04%
2020/09/07	2	128.75	5	129.50	124.00	-3	2,255	-0.13%
2020/09/04	5	129.80	3	132.17	131.50	2	2,268	0.09%
2020/09/03	1	132.00	0	0.00	132.00	1	2,273	0.04%
2020/09/02	5	134.70	1	133.50	134.00	4	2,279	0.18%
2020/09/01	0	0.00	1	131.50	131.50	-1	2,337	-0.04%
2020/08/31	0	131.00	4	131.25	131.00	-4	2,344	-0.17%
2020/08/28	1	131.50	4	129.00	131.00	-3	2,360	-0.13%
2020/08/27	6	132.00	7	129.71	129.50	-1	2,387	-0.04%
2020/08/26	0	0.00	2	131.50	132.50	-2	2,418	-0.08%
2020/08/25	1	130.00	0	0.00	130.00	1	2,454	0.04%
2020/08/24	3	127.17	5	126.40	131.00	-2	2,460	-0.08%
2020/08/21	2	121.00	19	121.00	125.50	-17	2,478	-0.69%
2020/08/20	15	122.47	18	122.19	118.50	-3	2,474	-0.12%
2020/08/19	9	133.99	6	135.08	130.50	3	2,521	0.12%
2020/08/18	33	137.38	29	138.38	137.00	4	2,513	0.16%
2020/08/17	1	147.00	1	146.50	147.00	0	2,496	0.00%
2020/08/13	2	142.50	2	141.00	141.00	0	2,559	0.00%
2020/08/12	3	141.50	4	143.00	144.00	-1	2,648	-0.04%
2020/08/11	0	0.00	10	140.00	143.00	-10	2,663	-0.38%
2020/08/10	3	145.50	13	144.38	144.00	-10	2,660	-0.38%
2020/08/07	3	149.83	1	151.50	148.00	2	2,650	0.08%
2020/08/06	18	153.11	11	154.14	151.50	7	2,640	0.27%
2020/08/05	22	156.57	6	156.92	156.50	16	2,620	0.61%
2020/08/04	3	149.00	3	151.50	151.50	0	2,551	0.00%
2020/08/03	12	145.79	0	0.00	143.50	12	2,522	0.48%
2020/07/31	3	144.83	4	145.63	145.00	-1	2,534	-0.04%
2020/07/30	0	0.00	6	144.50	147.00	-6	2,529	-0.24%
2020/07/29	6	139.83	7	140.79	142.50	-1	2,519	-0.04%
2020/07/28	7	140.43	9	142.56	138.00	-2	2,517	-0.08%
2020/07/27	5	141.80	5	141.60	139.50	0	2,520	0.00%
2020/07/24	14	146.79	18	145.58	143.50	-4	2,526	-0.16%
2020/07/23	7	146.86	4	147.00	147.00	3	2,487	0.12%
2020/07/22	5	150.90	5	150.00	151.00	0	2,461	0.00%
2020/07/21	9	145.56	8	145.81	146.00	1	2,410	0.04%
2020/07/20	5	138.20	4	139.37	138.50	1	2,387	0.04%
2020/07/17	3	144.33	5	144.20	142.50	-2	2,376	-0.08%
2020/07/16	20	145.63	13	144.88	144.50	7	2,339	0.30%
2020/07/15	2	144.74	8	143.06	142.00	-6	2,307	-0.26%
2020/07/14	7	150.93	14	154.57	146.50	-7	2,275	-0.31%
2020/07/13	19	151.24	13	151.15	151.50	6	2,239	0.27%
2020/07/10	12	160.08	9	162.17	158.00	3	2,195	0.14%
2020/07/09	3	165.33	16	166.34	164.00	-13	2,164	-0.60%
2020/07/08	20	165.45	17	166.65	163.00	3	2,128	0.14%
2020/07/07	39	163.83	46	164.80	161.00	-7	2,066	-0.34%
2020/07/06	108	170.16	103	169.51	169.50	5	1,994	0.25%	大買/大賣/
2020/07/03	117	165.55	116	165.15	167.50	1	1,917	0.05%	大買/大賣/
2020/07/02	103	157.03	94	155.79	159.00	9	1,784	0.50%	大買/
2020/07/01	21	145.36	34	144.22	148.50	-13	1,554	-0.84%
2020/06/30	8	134.81	4	133.88	135.00	4	1,472	0.27%
2020/06/29	27	135.20	19	134.08	132.50	8	1,449	0.55%
2020/06/24	76	138.16	78	137.53	139.50	-2	1,403	-0.14%
2020/06/23	59	134.45	50	133.71	134.00	9	1,274	0.71%
2020/06/22	33	128.17	29	128.79	130.00	4	1,125	0.36%
2020/06/19	0	0.00	3	122.50	121.50	-3	1,061	-0.28%
2020/06/18	5	122.10	2	122.00	121.00	3	1,060	0.28%
2020/06/17	2	120.25	3	121.33	119.50	-1	1,061	-0.09%
2020/06/15	2	121.25	3	121.00	119.50	-1	1,078	-0.09%
2020/06/12	1	119.00	14	118.64	121.00	-13	1,078	-1.21%
2020/06/11	5	124.10	1	126.00	122.00	4	1,075	0.37%
2020/06/10	4	128.25	1	127.00	127.00	3	1,065	0.28%
2020/06/09	4	128.75	7	128.79	128.00	-3	1,076	-0.28%
2020/06/08	12	134.50	21	132.83	130.00	-9	1,087	-0.83%
2020/06/05	10	128.50	1.1	129.00	129.00	8.9	1,033	0.86%
2020/06/04	8	127.69	4	128.38	127.00	4	1,035	0.39%
2020/06/03	13	129.69	1	132.00	129.50	12	1,022	1.17%
2020/06/02	5.1	129.78	16	128.44	127.50	-10.9	991	-1.10%
2020/06/01	2	128.50	7	127.86	130.50	-5	960	-0.52%
2020/05/29	3	125.33	3	124.33	123.50	0	920	0.00%
2020/05/28	11	128.82	9	126.44	123.50	2	914	0.22%
2020/05/27	12	126.58	12	126.38	126.50	0	886	0.00%
2020/05/26	38.1	129.21	27	129.26	128.50	11.1	877	1.26%
2020/05/25	2	119.00	7	118.21	120.00	-5	805	-0.62%
2020/05/22	5	117.00	4	117.63	116.00	1	801	0.12%
2020/05/21	11	119.77	12	120.75	120.00	-1	786	-0.13%
2020/05/20	21	118.43	16	118.38	120.00	5	756	0.66%
2020/05/19	87	117.10	84	116.89	116.00	3	711	0.42%
2020/05/18	1	109.50	2	105.75	111.50	-1	617	-0.16%
2020/05/15	3	102.50	3	103.00	101.50	0	614	0.00%
2020/05/14	4	104.38	0	0.00	103.00	4	610	0.65%
2020/05/13	1	106.00	0	0.00	106.50	1	611	0.16%
2020/05/12	3	106.67	0	0.00	106.00	3	620	0.48%
2020/05/11	0	0.00	1	107.50	109.00	-1	622	-0.16%
2020/05/08	2	105.00	0	0.00	105.00	2	620	0.32%
2020/05/07	2	110.00	3	109.33	107.50	-1	622	-0.16%
2020/05/06	1	104.50	0	0.00	106.00	1	622	0.16%
2020/05/04	0	0.00	1	102.50	106.00	-1	645	-0.15%
2020/04/30	5	107.80	8	107.56	106.00	-3	677	-0.44%
2020/04/29	4	103.13	1	104.50	104.50	3	669	0.45%
2020/04/28	1	95.60	1	95.20	95.40	0	661	0.00%
2020/04/27	0	0.00	2	95.50	94.70	-2	677	-0.30%
2020/04/24	1	93.50	1	93.50	93.30	0	688	0.00%
2020/04/20	2	94.40	2	94.25	94.00	0	745	0.00%
2020/04/17	1	93.80	1	95.30	93.90	0	750	0.00%
2020/04/15	3	94.03	0	0.00	93.00	3	756	0.40%
2020/04/13	0	90.00	0	0.00	89.00	0	765	0.01%
2020/04/09	1	93.70	2	92.65	91.50	-1	795	-0.13%
2020/04/08	0	0.00	1	92.00	92.00	-1	799	-0.13%
2020/04/07	1	90.00	3	88.63	90.00	-2	825	-0.24%
2020/04/01	0	0.00	3	83.07	83.80	-3	843	-0.36%
2020/03/31	1	82.90	0	0.00	82.40	1	865	0.12%
2020/03/30	0	85.00	0	0.00	81.80	0	868	0.00%
2020/03/27	0	0.00	2	82.80	81.80	-2	866	-0.23%
2020/03/26	2	80.90	4	80.25	81.50	-2	867	-0.23%
2020/03/25	0	81.30	13	82.27	80.80	-13	877	-1.48%
2020/03/24	0	0.00	1	80.00	77.00	-1	879	-0.11%
2020/03/23	1	72.50	0	0.00	74.50	1	907	0.11%
2020/03/20	2	70.95	3	72.23	72.70	-1	935	-0.11%
2020/03/19	3	66.83	2	66.70	66.10	1	938	0.11%
2020/03/18	0	0.00	1	78.70	73.40	-1	970	-0.10%
2020/03/17	2	76.60	2	76.45	77.20	0	1,024	0.00%
2020/03/16	7	82.43	4.4	81.36	77.00	2.6	1,018	0.25%
2020/03/13	5	83.16	2	85.30	85.40	3	1,017	0.29%
2020/03/12	6	93.52	1	97.50	92.30	5	1,031	0.48%
2020/03/11	2	105.25	6.1	104.81	102.50	-4.1	1,043	-0.39%
2020/03/10	1	97.80	13	98.78	100.50	-12	1,042	-1.15%
2020/03/09	1	102.00	0	0.00	100.50	1	1,128	0.09%
2020/03/05	0	0.00	1	108.00	108.00	-1	1,177	-0.08%
2020/03/04	1	105.50	0	0.00	106.00	1	1,175	0.09%
2020/03/03	1	108.50	0	0.00	107.00	1	1,175	0.09%
2020/03/02	2	104.00	1	103.50	103.50	1	1,170	0.09%
2020/02/27	3	109.50	0	0.00	106.50	3	1,162	0.26%
2020/02/26	3	113.83	1	115.50	113.00	2	1,148	0.17%
2020/02/25	0	0.00	3	113.50	114.00	-3	1,139	-0.26%
2020/02/24	1	114.50	0	0.00	114.00	1	1,129	0.09%
2020/02/20	0	0.00	1	117.50	117.00	-1	1,129	-0.09%
2020/02/18	5	117.70	2	118.00	116.50	3	1,127	0.27%
2020/02/17	1	120.00	0	0.00	120.00	1	1,113	0.09%
2020/02/14	2	121.00	2	120.00	121.00	0	1,115	0.00%
2020/02/13	1	120.50	2	120.25	119.50	-1	1,112	-0.09%
2020/02/12	1	118.50	0	0.00	118.50	1	1,120	0.09%
2020/02/10	1	113.00	0	0.00	115.00	1	1,141	0.09%
2020/02/07	4	119.75	8	118.44	117.50	-4	1,140	-0.35%
2020/02/06	0	0.00	3	120.67	121.00	-3	1,127	-0.27%
2020/02/05	8	118.63	0	0.00	118.00	8	1,118	0.72%
2020/02/04	7	120.43	2	120.25	120.00	5	1,102	0.45%
2020/02/03	1	118.00	3	114.00	117.00	-2	1,075	-0.19%
2020/01/31	2	117.50	6	118.25	119.50	-4	1,063	-0.38%
2020/01/30	10	122.35	7	122.07	120.50	3	1,102	0.27%
2020/01/20	2	134.75	4	134.88	133.50	-2	1,102	-0.18%
2020/01/17	2	135.00	1	133.00	135.00	1	1,159	0.09%
2020/01/16	14	134.68	5	134.10	134.00	9	1,144	0.79%
2020/01/15	1	132.50	1	131.50	131.00	0	1,125	0.00%
2020/01/14	5	130.10	2	130.25	131.00	3	1,125	0.27%
2020/01/13	1	125.50	1	127.00	127.50	0	1,119	0.00%
2020/01/09	0	0.00	0.2	128.50	128.00	-0.2	1,133	-0.02%
2020/01/08	1	125.00	0	0.00	125.50	1	1,138	0.09%
2020/01/07	2	126.50	0	0.00	126.00	2	1,168	0.17%
2020/01/06	1	127.50	3	129.17	129.00	-2	1,202	-0.17%
2020/01/03	12	133.79	8	131.00	129.00	4	1,205	0.33%
2019/12/31	11	134.23	17	133.85	132.00	-6	1,197	-0.50%
2019/12/30	0	0.00	2	131.50	132.00	-2	1,195	-0.17%
2019/12/27	4	132.75	4	133.25	132.00	0	1,189	0.00%
2019/12/26	2	132.00	6	131.58	131.00	-4	1,170	-0.34%
2019/12/25	0	0.00	3	128.50	129.50	-3	1,151	-0.26%
2019/12/24	0	0.00	4	128.50	128.00	-4	1,149	-0.35%
2019/12/23	3	128.17	3	129.17	128.50	0	1,150	0.00%
2019/12/20	1	132.50	4	132.25	130.50	-3	1,144	-0.26%
2019/12/18	11	133.77	4	134.75	131.00	7	1,134	0.62%
2019/12/17	2	131.00	8	131.75	132.50	-6	1,099	-0.55%
2019/12/16	1	127.50	3	128.50	128.50	-2	1,070	-0.19%
2019/12/13	11	130.09	5	128.60	127.00	6	1,064	0.56%
2019/12/12	5	132.50	19	131.45	132.00	-14	1,024	-1.37%
2019/12/11	3	126.50	10	126.55	127.00	-7	997	-0.70%
2019/12/10	2	127.75	1	127.00	127.00	1	994	0.10%
2019/12/09	14	129.89	21	130.05	127.50	-7	999	-0.70%
2019/12/06	42	128.92	45	127.90	127.50	-3	979	-0.31%
2019/12/05	3	124.83	0	0.00	123.50	3	949	0.32%
2019/12/04	54	128.37	46	125.20	124.00	8	943	0.85%
2019/12/03	16	123.47	19	125.34	127.50	-3	859	-0.35%
2019/11/29	1	117.50	1	116.50	116.00	0	826	0.00%
2019/11/28	0	0.00	2	118.50	118.50	-2	834	-0.24%
2019/11/27	1	117.50	0	0.00	118.00	1	853	0.12%
2019/11/26	1	117.00	0	0.00	117.00	1	902	0.11%
2019/11/25	1	116.50	0	0.00	116.00	1	917	0.11%
2019/11/20	1	114.50	3	115.00	114.50	-2	971	-0.21%
2019/11/19	2	115.75	20	115.50	115.50	-18	984	-1.83%
2019/11/18	1	117.00	1	117.50	116.50	0	990	0.00%
2019/11/15	1	114.50	2	116.00	116.00	-1	1,000	-0.10%
2019/11/14	4	115.25	1.1	115.55	115.00	2.9	1,011	0.29%
2019/11/13	0	0.00	1	116.50	117.00	-1	1,013	-0.10%
2019/11/12	2	116.00	1	116.50	116.00	1	1,023	0.10%
2019/11/11	5	114.50	1	115.50	114.50	4	1,035	0.39%
2019/11/08	5	119.70	1	121.00	120.00	4	1,032	0.39%
2019/11/07	3	120.67	5	120.10	119.00	-2	1,047	-0.19%
2019/11/06	1	125.50	0	0.00	125.50	1	1,036	0.10%
2019/11/05	1	126.50	1	127.00	126.00	0	1,045	0.00%
2019/11/01	3	125.17	3	126.50	127.00	0	1,068	0.00%
2019/10/31	3	127.50	5	127.00	126.00	-2	1,078	-0.19%
2019/10/30	20	129.25	7	129.50	129.50	13	1,082	1.20%
2019/10/29	30	131.73	12	131.67	129.50	18	1,080	1.67%
2019/10/28	4	126.25	2	127.50	129.00	2	1,053	0.19%
2019/10/25	48	129.50	46.2	129.54	127.00	1.8	1,051	0.17%
2019/10/24	1	123.50	0	0.00	125.00	1	1,015	0.10%
2019/10/23	3	125.17	2	123.50	123.50	1	1,112	0.09%
2019/10/22	0	0.00	4	125.75	125.50	-4	1,119	-0.36%
2019/10/21	4	124.88	0	0.00	125.00	4	1,134	0.35%
2019/10/18	2	126.00	6	126.75	126.00	-4	1,178	-0.34%
2019/10/17	2	126.75	4	126.50	126.50	-2	1,185	-0.17%
2019/10/16	8.1	125.59	9	124.06	124.00	-0.9	1,213	-0.07%
2019/10/15	21	127.24	10	126.20	125.50	11	1,210	0.91%
2019/10/14	21	124.98	23	125.26	126.00	-2	1,182	-0.17%
2019/10/09	2	117.00	2	117.00	118.50	0	1,155	0.00%
2019/10/07	10.3	123.96	8	124.31	122.00	2.3	1,195	0.19%
2019/10/04	17	121.44	5	121.50	121.50	12	1,229	0.98%
2019/10/02	1	115.00	1	116.50	117.00	0	1,240	0.00%
2019/10/01	1	115.00	0	0.00	115.50	1	1,241	0.08%
2019/09/27	4	116.50	4	116.13	115.50	0	1,244	0.00%
2019/09/25	0	0.00	1	117.00	116.50	-1	1,284	-0.08%
2019/09/24	7	119.00	6	119.17	118.50	1	1,309	0.08%
2019/09/23	0	0.00	15	115.00	116.00	-15	1,319	-1.14%
2019/09/20	1	120.00	0	0.00	118.00	1	1,362	0.07%
2019/09/19	16	119.41	5	118.50	119.00	11	1,393	0.79%
2019/09/18	0	0.00	3	118.67	118.00	-3	1,407	-0.21%
2019/09/17	5	114.60	9	116.28	117.00	-4	1,406	-0.28%
2019/09/16	11	115.36	14	115.11	116.00	-3	1,404	-0.21%
2019/09/12	5	120.80	3	120.50	120.00	2	1,393	0.14%
2019/09/11	5	118.70	4	119.50	119.50	1	1,398	0.07%
2019/09/10	5	121.20	8	120.63	120.50	-3	1,390	-0.22%
2019/09/09	9	125.28	7	125.21	125.00	2	1,383	0.14%
2019/09/06	5	125.30	0	0.00	125.00	5	1,384	0.36%
2019/09/05	5	127.00	0	0.00	127.00	5	1,395	0.36%
2019/09/04	4	128.00	11	127.36	128.50	-7	1,391	-0.50%
2019/09/03	4	125.25	0	0.00	124.00	4	1,414	0.28%
2019/09/02	3	126.50	4	128.50	126.50	-1	1,418	-0.07%
2019/08/30	6	127.00	0	0.00	126.00	6	1,413	0.42%
2019/08/29	16	128.03	17	129.24	128.00	-1	1,400	-0.07%
2019/08/28	0	0.00	5	128.00	124.50	-5	1,360	-0.37%
2019/08/27	13	127.08	9	127.22	126.50	4	1,366	0.29%
2019/08/26	2	121.00	2	120.00	122.00	0	1,343	0.00%
2019/08/23	1	123.50	0	0.00	121.50	1	1,344	0.07%
2019/08/22	5	123.80	5.1	124.58	123.50	-0.1	1,348	-0.01%
2019/08/21	0	124.00	0	0.00	123.00	0	1,356	0.00%
2019/08/20	10	121.95	4	122.25	121.00	6	1,373	0.44%
2019/08/19	3	121.67	1	123.00	121.50	2	1,450	0.14%
2019/08/16	14	119.50	15	119.87	118.50	-1	1,502	-0.07%
2019/08/15	1	115.00	0	0.00	116.50	1	1,502	0.07%
2019/08/14	30	121.67	28	119.70	119.00	2	1,498	0.13%
2019/08/13	10	121.45	28	119.88	119.50	-18	1,499	-1.20%
2019/08/12	5	124.70	1	125.50	123.50	4	1,495	0.27%
2019/08/08	5	123.20	3.1	123.21	124.00	1.9	1,492	0.13%
2019/08/07	19	122.82	4	121.25	120.00	15	1,501	1.00%
2019/08/06	6	120.25	4	123.75	122.00	2	1,495	0.13%
2019/08/05	0	0.00	1	125.00	122.50	-1	1,482	-0.07%
2019/08/02	3	127.33	17	129.26	127.50	-14	1,484	-0.94%
2019/08/01	3.3	131.45	2	132.75	131.00	1.3	1,474	0.09%
2019/07/31	1	132.50	2	132.50	132.00	-1	1,461	-0.07%
2019/07/30	6	131.67	8	129.81	131.50	-2	1,460	-0.14%
2019/07/29	1	137.50	4	136.88	136.00	-3	1,442	-0.21%
2019/07/26	14.3	136.40	16	136.22	137.00	-1.8	1,452	-0.12%
2019/07/25	26	146.38	37	144.97	140.00	-11	1,418	-0.78%
2019/07/24	4	139.50	1	139.00	140.50	3	1,319	0.23%
2019/07/23	11	141.27	6.3	141.25	138.00	4.7	1,312	0.36%
2019/07/22	2.4	142.21	3	142.83	142.50	-0.7	1,297	-0.05%
2019/07/19	2.3	134.17	1	135.50	134.50	1.3	1,254	0.10%
2019/07/18	1	135.00	2	133.75	134.00	-1	1,247	-0.08%
2019/07/17	1	130.50	1	129.50	129.00	0	1,217	0.00%
2019/07/15	1	130.00	2	129.50	127.50	-1	1,279	-0.08%
2019/07/12	3.2	127.63	1	127.50	127.50	2.2	1,280	0.17%
2019/07/11	17	131.25	5	131.59	127.50	12	1,276	0.94%
2019/07/10	9	129.06	3	128.33	130.00	6	1,241	0.48%
2019/07/08	1	120.00	2	121.50	120.50	-1	1,216	-0.08%
2019/07/05	2	119.25	2	119.00	119.00	0	1,236	0.00%
2019/07/03	1	118.00	1	120.50	117.00	0	1,252	0.00%
2019/07/02	1	120.50	1.3	120.02	122.00	-0.3	1,243	-0.03%
2019/07/01	5	122.90	6	120.42	120.00	-1	1,247	-0.08%
2019/06/28	1	118.00	2	119.00	121.00	-1	1,242	-0.08%
2019/06/27	22	118.61	21	119.00	119.00	1	1,242	0.08%
2019/06/26	3.1	116.80	5	115.30	116.00	-1.9	1,203	-0.16%
2019/06/25	3	109.50	4	109.75	109.50	-1	1,193	-0.08%
2019/06/24	0	114.00	3	113.67	115.00	-3	1,250	-0.24%
2019/06/21	2	115.50	3	114.83	114.00	-1	1,263	-0.08%
2019/06/20	8	115.00	6	114.75	114.50	2	1,280	0.16%
2019/06/19	1	113.50	2	112.50	112.00	-1	1,301	-0.08%
2019/06/18	5	110.80	0	0.00	111.50	5	1,385	0.36%
2019/06/17	7	110.50	7	107.50	111.00	0	1,460	0.00%
2019/06/14	0	0.00	1	109.50	108.00	-1	1,473	-0.07%
2019/06/13	8	110.69	7	111.71	110.00	1	1,476	0.07%
2019/06/12	0.5	108.50	2	108.00	108.50	-1.5	1,508	-0.10%
2019/06/11	34	110.01	28	108.95	108.50	6	1,521	0.39%
2019/06/10	10	103.95	11	103.32	106.00	-1	1,485	-0.07%
2019/06/05	1	99.90	7	100.43	100.50	-6	1,487	-0.40%
2019/06/04	1	100.50	2	100.00	100.00	-1	1,491	-0.07%
2019/06/03	2	100.75	0	0.00	100.50	2	1,502	0.13%
2019/05/31	2	105.00	4	105.88	105.00	-2	1,503	-0.13%
2019/05/28	4	104.88	4	105.88	104.00	0	1,483	0.00%
2019/05/27	6.3	107.30	6	106.58	105.00	0.3	1,518	0.02%
2019/05/24	48	110.85	41	112.79	108.00	7	1,501	0.47%
2019/05/23	15	110.80	22	111.32	113.00	-7	1,419	-0.49%
2019/05/22	9	104.00	17	105.06	103.00	-8	1,363	-0.59%
2019/05/21	5	103.00	8	102.56	104.00	-3	1,369	-0.22%
2019/05/20	6	102.42	3	102.00	100.50	3	1,406	0.21%
2019/05/17	0	0.00	2	98.65	100.50	-2	1,408	-0.14%
2019/05/16	2	102.25	2	105.00	101.00	0	1,408	0.00%
2019/05/15	10	106.60	9	106.67	106.00	1	1,400	0.07%
2019/05/14	4	110.00	4	103.00	111.50	0	1,404	0.00%
2019/05/13	15	110.93	1	111.50	109.50	14	1,430	0.98%
2019/05/10	0	0.00	1	109.00	110.50	-1	1,443	-0.07%
2019/05/07	2	118.00	2	118.50	118.00	0	1,515	0.00%
2019/05/06	3	115.50	2	114.50	115.50	1	1,546	0.06%
2019/05/03	4	119.38	4	119.38	121.50	0	1,576	0.00%
2019/04/26	0	0.00	2	115.00	115.00	-2	1,804	-0.11%
2019/04/25	0	0.00	2	118.25	119.00	-2	1,869	-0.11%
2019/04/24	1	116.50	0	0.00	117.50	1	1,969	0.05%
2019/04/23	5	119.40	2	118.00	120.00	3	2,058	0.15%
2019/04/22	5	124.80	7	122.57	120.50	-2	2,146	-0.09%
2019/04/19	3	121.17	7	120.14	120.50	-4	2,127	-0.19%
2019/04/18	2	117.25	19	117.58	117.00	-17	2,096	-0.81%
2019/04/17	0	0.00	2	117.00	116.50	-2	2,082	-0.10%
2019/04/16	0	0.00	1	117.50	116.00	-1	2,074	-0.05%
2019/04/15	19	116.45	4	117.13	115.00	15	2,071	0.72%
2019/04/12	11	112.95	11	111.27	110.50	0	2,040	0.00%
2019/04/11	8	114.44	6	114.92	112.50	2	2,025	0.10%
2019/04/10	1	119.50	0	0.00	119.00	1	1,991	0.05%
2019/04/09	3	119.17	1	118.50	118.00	2	1,983	0.10%
2019/04/08	7	122.79	7	123.29	123.00	0	1,969	0.00%
2019/04/03	4	122.38	7	121.64	121.00	-3	1,953	-0.15%
2019/04/02	1	118.50	0	0.00	120.50	1	1,934	0.05%
2019/04/01	3	119.50	2	119.25	118.00	1	1,912	0.05%
2019/03/29	1	118.00	6	117.75	117.00	-5	1,892	-0.26%
2019/03/28	5	116.90	6	118.25	117.50	-1	1,889	-0.05%
2019/03/27	28	125.66	30	125.48	120.50	-2	1,873	-0.11%
2019/03/26	1	119.00	4	119.13	119.50	-3	1,800	-0.17%
2019/03/25	3	120.00	2	118.50	118.00	1	1,788	0.06%
2019/03/22	9	120.61	13	120.04	121.00	-4	1,761	-0.23%
2019/03/21	45	122.53	43	122.70	122.00	2	1,721	0.12%
2019/03/20	8	114.31	12	115.13	118.50	-4	1,631	-0.25%
2019/03/19	4	108.25	9	108.61	108.00	-5	1,557	-0.32%
2019/03/18	1	106.50	0	0.00	106.00	1	1,539	0.06%
2019/03/15	9	110.61	6	109.50	106.50	3	1,545	0.19%
2019/03/14	13	107.08	14	107.82	107.00	-1	1,505	-0.07%
2019/03/13	0	0.00	0.1	104.50	104.50	-0.1	1,493	0.00%
2019/03/12	2	105.00	2	105.00	105.00	0	1,494	0.00%
2019/03/11	21	105.26	25	106.14	104.50	-4	1,498	-0.27%
2019/03/08	2	100.60	3	100.33	102.00	-1	1,493	-0.07%
2019/03/07	2	106.00	31	104.21	102.00	-29	1,523	-1.90%
2019/03/06	4	107.88	0	0.00	106.50	4	1,513	0.26%
2019/03/05	6	105.50	1	107.00	105.50	5	1,501	0.33%
2019/03/04	14	105.00	0	0.00	105.50	14	1,506	0.93%
2019/02/27	0	0.00	2	105.00	105.00	-2	1,508	-0.13%
2019/02/26	15	108.10	18	107.81	104.50	-3	1,502	-0.20%
2019/02/25	1	104.00	0	0.00	103.50	1	1,452	0.07%
2019/02/21	2	104.25	3	104.50	103.50	-1	1,446	-0.07%
2019/02/20	7	105.29	5	105.40	104.50	2	1,438	0.14%
2019/02/19	7	106.93	10	106.10	105.50	-3	1,429	-0.21%
2019/02/18	5	104.80	0	0.00	103.00	5	1,380	0.36%
2019/02/15	2	105.00	2	105.25	106.00	0	1,365	0.00%
2019/02/14	0	0.00	1	102.50	103.50	-1	1,358	-0.07%
2019/02/13	4	106.87	0	0.00	104.50	4	1,363	0.29%
2019/02/12	10	106.20	9	106.06	105.50	1	1,341	0.07%
2019/02/11	7	101.50	5	102.20	102.00	2	1,307	0.15%
2019/01/30	7	101.29	7	100.57	100.00	0	1,287	0.00%
2019/01/29	40	103.34	50	103.50	101.00	-10	1,278	-0.78%
2019/01/28	10	100.03	1.5	99.07	99.00	8.5	1,221	0.70%
2019/01/25	27	101.93	11	101.41	100.50	16	1,219	1.31%
2019/01/24	21	100.08	21	100.85	99.60	0	1,185	0.00%
2019/01/23	37	101.08	33	101.10	98.20	4	1,153	0.35%
2019/01/22	32	100.37	30	100.42	101.50	2	1,070	0.19%
2019/01/21	3	95.93	12	94.16	95.00	-9	1,000	-0.90%
2019/01/18	8	96.94	14	95.26	96.50	-6	984	-0.61%
2019/01/17	16	99.78	22	100.68	95.90	-6	934	-0.64%
2019/01/16	44	110.05	88	107.85	106.50	-44	868	-5.07%
2019/01/15	92	103.88	34.1	105.34	108.00	57.9	776	7.46%
2019/01/14	24	94.98	14	92.89	98.20	10	690	1.45%
2019/01/11	2	86.50	3	89.30	89.30	-1	597	-0.17%
2019/01/09	0	0.00	1	81.50	80.60	-1	574	-0.17%
2019/01/07	0	0.00	2	82.00	80.90	-2	573	-0.35%
2019/01/04	3	76.97	2	78.00	78.90	1	571	0.17%
2018/12/27	0	0.00	3	79.13	77.00	-3	574	-0.52%
2018/12/24	1	76.90	2	76.55	76.90	-1	579	-0.17%
2018/12/21	4	75.25	1	77.00	77.00	3	581	0.52%
2018/12/20	3	77.73	3	75.90	75.00	0	573	0.00%
2018/12/19	1	77.60	4	77.95	79.00	-3	563	-0.53%
2018/12/18	3	76.30	0	0.00	76.80	3	560	0.54%
2018/12/14	0	0.00	3	80.20	79.20	-3	555	-0.54%
2018/12/13	3	80.90	0	0.00	81.00	3	553	0.54%
2018/12/12	0	0.00	3	82.40	82.30	-3	551	-0.54%
2018/12/11	3	78.93	0	0.00	78.60	3	544	0.55%
2018/12/10	2	80.15	6	80.45	77.00	-4	546	-0.73%
2018/12/05	4	80.45	3	79.50	80.50	1	540	0.19%
2018/12/04	4	83.89	8	82.44	81.80	-4	550	-0.72%
2018/12/03	0	0.00	3	82.13	81.50	-3	549	-0.55%
2018/11/30	15	83.75	11	81.76	79.00	4	538	0.74%
2018/11/29	1	79.60	0	0.00	79.60	1	499	0.20%
2018/11/28	1	73.00	1	73.80	75.80	0	488	0.00%
2018/11/26	3	67.60	0	0.00	67.10	3	467	0.64%
2018/11/23	0	0.00	1	69.10	68.00	-1	461	-0.22%
2018/11/22	1	69.40	0	0.00	69.40	1	460	0.22%
2018/11/20	1	69.70	1	71.10	71.20	0	450	0.00%
2018/11/16	0	0.00	1	69.70	69.00	-1	448	-0.22%
2018/11/09	0	68.00	0	0.00	67.10	0	450	0.00%
2018/11/05	5	70.10	0	0.00	69.50	5	469	1.07%
2018/11/02	0.5	72.00	0	0.00	72.00	0.5	479	0.10%
2018/11/01	1	66.70	0.4	67.00	66.70	0.7	483	0.13%
2018/10/30	0	61.50	3	60.10	61.00	-3	491	-0.61%
2018/10/29	6	61.57	0	0.00	60.00	6	492	1.22%
2018/10/24	2	71.80	2	73.00	73.00	0	459	0.00%
2018/10/23	8	76.35	8	72.25	71.00	0	458	0.00%
2018/10/19	1	78.10	1	78.70	78.00	0	459	0.00%
2018/10/16	0	0.00	1	84.70	83.20	-1	463	-0.22%
2018/10/11	1.7	83.61	1	83.00	83.00	0.7	459	0.14%
2018/10/09	2	91.90	1	92.30	91.70	1	453	0.22%
2018/10/05	3	93.90	0	0.00	92.00	3	454	0.66%
2018/10/03	3	105.67	2.3	106.33	101.00	0.8	478	0.16%
2018/10/01	1	101.00	1	100.50	99.90	0	464	0.00%
2018/09/27	1	96.50	0	0.00	96.50	1	486	0.21%
2018/09/25	0	0.00	1	97.80	96.70	-1	492	-0.20%
2018/09/21	0	0.00	4	95.93	96.90	-4	493	-0.81%
2018/09/19	0	0.00	1	96.40	96.70	-1	497	-0.20%
2018/09/18	3	94.67	0	0.00	94.40	3	500	0.60%
2018/09/14	1	97.50	0	0.00	98.40	1	509	0.20%
2018/09/12	6	98.07	0	0.00	95.00	6	503	1.19%
2018/09/11	1	101.50	4	98.80	98.80	-3	501	-0.60%
2018/09/10	2	104.25	0	0.00	104.00	2	491	0.41%
2018/09/07	5	116.90	5.3	117.33	114.00	-0.3	477	-0.05%
2018/09/06	0	0.00	2	122.50	120.50	-2	478	-0.42%
2018/09/05	2	122.50	2	124.00	122.50	0	480	0.00%
2018/09/04	1	119.50	1.1	120.61	121.50	-0.1	481	-0.02%
2018/09/03	3	119.67	3	120.50	118.00	0	491	0.00%
2018/08/31	0	0.00	4	121.13	121.50	-4	514	-0.78%
2018/08/30	4	120.75	5	120.50	120.00	-1	523	-0.19%
2018/08/29	1	120.00	3	120.83	122.00	-2	524	-0.38%
2018/08/28	1	118.50	1	118.00	118.00	0	528	0.00%
2018/08/27	2	115.00	2	116.00	116.50	0	530	0.00%
2018/08/24	0	0.00	1	120.00	117.00	-1	530	-0.19%
2018/08/23	1	122.00	1	119.00	119.50	0	533	0.00%
2018/08/22	2	122.00	2	122.75	121.00	0	535	0.00%
2018/08/21	2	122.00	2	122.50	123.00	0	546	0.00%
2018/08/20	6	120.17	3	120.00	122.00	3	552	0.54%
2018/08/17	6	121.50	3	121.17	119.50	3	553	0.54%
2018/08/16	5	121.90	4	120.13	120.00	1	547	0.18%
2018/08/15	5	128.30	0	0.00	128.00	5	533	0.94%
2018/08/14	2	130.00	10	128.50	128.50	-8	543	-1.47%
2018/08/13	4	134.00	2	132.50	129.00	2	541	0.37%
2018/08/10	4	133.37	4	133.00	132.00	0	539	0.00%
2018/08/09	8	145.38	6	146.00	141.00	2	527	0.38%
2018/08/08	1	148.50	1	145.50	144.00	0	516	0.00%
2018/08/06	11	143.41	12	142.71	143.00	-1	518	-0.19%
2018/08/03	2	137.25	1	139.00	140.00	1	541	0.18%
2018/07/30	2	138.00	2	136.75	133.50	0	540	0.00%
2018/07/27	3	136.50	1	137.00	137.50	2	537	0.37%
2018/07/26	1	137.00	11	132.05	133.00	-10	531	-1.88%
2018/07/25	2	128.00	1	129.50	129.50	1	523	0.19%
2018/07/23	0	0.00	1	124.00	122.50	-1	529	-0.19%
2018/07/17	0	0.00	1	132.50	130.00	-1	576	-0.17%
2018/07/16	0	0.00	1	131.50	131.50	-1	584	-0.17%
2018/07/13	1	133.00	1	133.00	133.00	0	611	0.00%
2018/07/12	9	132.39	8	133.31	133.00	1	627	0.16%
2018/07/11	11	127.95	0	0.00	130.00	11	638	1.72%
2018/07/10	0	0.00	1	119.00	118.50	-1	674	-0.15%
2018/07/09	2	118.25	0	0.00	118.50	2	686	0.29%
2018/07/03	0	0.00	1	123.50	122.00	-1	724	-0.14%
2018/06/29	1	126.50	0	0.00	126.00	1	767	0.13%
2018/06/26	0	0.00	12	122.96	120.00	-12	833	-1.44%
2018/06/22	0	0.00	2	130.50	130.00	-2	1,026	-0.19%
2018/06/20	4	131.00	10	128.90	130.50	-6	1,301	-0.46%
2018/06/19	1	133.50	0	0.00	133.50	1	1,396	0.07%
2018/06/15	1	137.00	0	0.00	138.00	1	1,434	0.07%
2018/06/13	4	134.25	0	0.00	134.50	4	1,433	0.28%
2018/06/12	4	137.75	0	0.00	134.50	4	1,434	0.28%
2018/06/11	11	142.86	11	139.55	136.50	0	1,436	0.00%
2018/06/08	5	147.00	6	147.00	144.00	-1	1,428	-0.07%
2018/06/07	0	0.00	1	142.00	142.00	-1	1,412	-0.07%
2018/06/05	0	0.00	3	136.83	136.00	-3	1,416	-0.21%
2018/06/01	0	134.00	0	0.00	135.00	0	1,485	0.00%
2018/05/31	4	134.13	1	131.50	131.50	3	1,503	0.20%
2018/05/30	3	134.00	0	0.00	134.00	3	1,515	0.20%
2018/05/29	1.1	139.27	1	132.50	133.00	0.1	1,515	0.00%
2018/05/28	1	141.00	0	0.00	139.50	1	1,503	0.07%
2018/05/25	3	140.17	3	141.17	141.50	0	1,497	0.00%
2018/05/24	1	139.50	0	0.00	138.50	1	1,494	0.07%
2018/05/23	2	142.50	1	140.00	139.00	1	1,496	0.07%
2018/05/22	2	141.25	3	140.67	139.50	-1	1,493	-0.07%
2018/05/21	2	136.25	1	137.00	136.00	1	1,486	0.07%
2018/05/18	1	133.50	1	136.50	134.50	0	1,493	0.00%
2018/05/17	2	132.00	2	132.75	132.00	0	1,505	0.00%
2018/05/15	1	135.00	2	136.00	132.50	-1	1,505	-0.07%
2018/05/14	3	134.00	0	0.00	132.00	3	1,510	0.20%
2018/05/11	14	147.28	13	145.50	138.50	1	1,495	0.07%
2018/05/10	2	134.50	2	137.00	146.50	0	1,451	0.00%
2018/05/08	1	134.02	0	0.00	134.00	1	1,446	0.07%
2018/05/07	0	135.00	1	137.50	133.00	-1	1,453	-0.07%
2018/05/03	1	134.52	5	135.00	134.50	-4	1,528	-0.26%
2018/05/02	2	142.75	0	0.00	141.00	2	1,530	0.13%
2018/04/30	11	144.95	0	0.00	146.00	11	1,531	0.72%
2018/04/27	0	0.00	5	144.30	143.50	-5	1,534	-0.33%
2018/04/26	6	147.08	2.1	141.66	138.00	4	1,528	0.26%
2018/04/24	2	146.77	8	141.06	149.00	-6	1,511	-0.40%
2018/04/23	2	155.73	2	156.75	151.50	0	1,492	0.00%
2018/04/20	2	157.75	3	158.00	157.00	-1	1,485	-0.07%
2018/04/19	3	163.00	2	167.00	158.00	1	1,479	0.07%
2018/04/18	3.1	164.74	4	164.75	162.00	-0.9	1,454	-0.06%
2018/04/17	18	165.86	5	172.50	162.00	13	1,447	0.90%
2018/04/16	10	177.75	8	176.25	171.00	2	1,418	0.14%
2018/04/13	1	186.00	2.1	188.79	189.50	-1.1	1,375	-0.08%
2018/04/12	2	180.00	5	181.50	185.50	-3	1,367	-0.22%
2018/04/11	2	167.25	0	0.00	176.50	2	1,359	0.15%
2018/04/10	3	180.50	2	186.50	178.00	1	1,349	0.07%
2018/04/09	5	179.60	9	179.22	178.50	-4	1,345	-0.30%
2018/04/03	11	189.68	13	189.35	182.50	-2	1,345	-0.15%
2018/04/02	5	191.90	0	0.00	190.50	5	1,340	0.37%
2018/03/31	0	0.00	5	182.00	192.50	-5	1,364	-0.37%
2018/03/30	5	175.30	6	175.58	175.00	-1	1,345	-0.07%
2018/03/29	2	175.00	1	175.00	175.00	1	1,339	0.07%
2018/03/28	31	172.90	34	173.82	173.00	-3	1,349	-0.22%
2018/03/27	13	166.27	17	168.71	169.50	-4	1,264	-0.32%
2018/03/26	34	164.32	32	165.64	168.50	2	1,194	0.17%
2018/03/23	31	157.92	68	154.08	161.50	-37	1,054	-3.51%
2018/03/22	21	143.98	10	146.20	147.00	11	941	1.17%
2018/03/21	2	132.00	18	136.11	137.50	-16	840	-1.90%
2018/03/20	0	0.00	1	123.00	125.00	-1	800	-0.12%
2018/03/19	1	124.50	1	126.50	123.50	0	796	0.00%
2018/03/15	0	0.00	1	126.00	126.00	-1	787	-0.13%
2018/03/13	1	122.00	1	123.50	123.00	0	784	0.00%
2018/03/12	1	123.00	1	120.50	119.00	0	778	0.00%
2018/03/08	8	125.13	6	126.67	126.00	2	771	0.26%
2018/03/07	82	128.21	63	130.07	126.00	19	758	2.51%
2018/03/06	3	123.33	2	124.00	125.00	1	707	0.14%
2018/03/05	1	114.50	10	113.50	114.00	-9	699	-1.29%
2018/03/02	0	0.00	4	104.50	106.50	-4	689	-0.58%
2018/02/27	1	104.00	0	0.00	103.50	1	730	0.14%
2018/02/26	0	0.00	1	105.50	105.50	-1	738	-0.14%
2018/02/23	10	104.50	0	0.00	103.00	10	735	1.36%
2018/02/22	0	0.00	34	100.60	100.50	-34	733	-4.64%
2018/02/21	5	99.98	4	100.40	102.00	1	735	0.14%
2018/02/12	22	95.45	5	95.30	95.00	17	731	2.32%
2018/02/09	5	96.90	3	99.43	98.20	2	723	0.28%
2018/02/08	5	107.90	1	108.00	107.50	4	711	0.56%
2018/02/07	3	110.50	2	111.00	107.50	1	719	0.14%
2018/02/06	15	107.87	6	111.50	107.50	9	714	1.26%
2018/02/05	1	118.50	0	0.00	119.00	1	700	0.14%
2018/02/02	3	125.67	3	124.33	123.50	0	698	0.00%
2018/01/30	1	130.50	1	133.00	128.00	0	692	0.00%
2018/01/29	7	129.36	5	128.40	128.00	2	681	0.29%
2018/01/26	20	134.20	16	135.19	132.00	4	669	0.60%
2018/01/25	1	129.00	0	0.00	129.00	1	601	0.17%
2018/01/24	0	0.00	2	124.25	123.00	-2	590	-0.34%
2018/01/23	1	125.50	0	0.00	121.50	1	585	0.17%
2018/01/22	2	126.00	1	126.50	124.00	1	576	0.17%
2018/01/19	1	119.00	2	118.75	119.00	-1	569	-0.18%
2018/01/12	2	117.50	0	0.00	117.00	2	588	0.34%
2018/01/09	0	0.00	1	123.50	123.50	-1	579	-0.17%
2018/01/08	1	126.50	0	0.00	126.00	1	575	0.17%
2018/01/05	20	133.75	10	133.00	129.00	10	573	1.74%
2018/01/04	0	0.00	2	132.50	131.00	-2	564	-0.35%
2018/01/03	1	127.00	3	128.50	129.50	-2	557	-0.36%
2018/01/02	4	128.13	0	0.00	128.50	4	546	0.73%