世芯-KY (3661)-中國信託-高雄券商分點個股進出

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
3145
漲跌
▼5
漲幅
-0.16%
成交量
2,736張
產業
上市半導體類股
863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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	3223.13	2	3250.00	3145.00	1	2,506	0.04%
2024/05/02	1	3145.12	1	3121.08	3150.00	0	2,478	0.00%
2024/04/30	1	3129.93	2	3125.00	3120.00	-1	2,452	-0.04%
2024/04/29	5	3215.98	4	3156.35	3125.00	1	2,451	0.04%
2024/04/26	3	3034.93	5	3025.62	3110.00	-2	2,411	-0.08%
2024/04/25	4	2858.77	4	2856.26	2830.00	0	2,409	0.00%
2024/04/24	7	2936.55	6	2959.96	2975.00	1	2,394	0.04%
2024/04/23	3	2841.68	4.1	2839.26	2860.00	-1	2,391	-0.04%
2024/04/22	5.1	2864.69	5	2837.95	2765.00	0.1	2,381	0.01%
2024/04/19	6	2935.84	6.1	2958.17	2860.00	0	2,356	0.00%
2024/04/18	6	2959.08	6.2	2961.01	3035.00	-0.2	2,318	-0.01%
2024/04/17	2	2849.98	2	2845.29	2900.00	0	2,304	0.00%
2024/04/16	7.1	2779.97	12.7	2802.20	2830.00	-5.6	2,283	-0.25%
2024/04/15	3.8	2821.65	2	2783.14	2755.00	1.8	2,233	0.08%
2024/04/12	11.2	2962.80	7	2982.84	2900.00	4.2	2,215	0.19%
2024/04/11	4.1	3014.62	4	3061.17	3015.00	0.1	2,175	0.01%
2024/04/10	4.1	3095.89	4	3105.00	3020.00	0.1	2,163	0.00%
2024/04/09	2.1	3049.48	1	3118.79	3020.00	1.1	2,155	0.05%
2024/04/08	1.2	3312.53	1.2	3325.02	3150.00	0	2,145	0.00%
2024/04/03	3	3398.30	3	3375.02	3385.00	0	2,125	0.00%
2024/04/02	2	3429.88	2	3475.00	3400.00	0	2,134	0.00%
2024/04/01	4	3382.49	3	3401.65	3420.00	1	2,132	0.05%
2024/03/29	3.2	3337.04	4.1	3340.33	3340.00	-1	2,121	-0.05%
2024/03/28	4	3187.48	4.1	3222.75	3165.00	0	2,086	0.00%
2024/03/27	2.2	3185.02	2.1	3245.32	3150.00	0.2	2,073	0.01%
2024/03/26	2	3394.76	1	3450.00	3340.00	1	2,030	0.05%
2024/03/25	4.1	3584.97	4.7	3586.32	3460.00	-0.6	2,019	-0.03%
2024/03/22	7.7	3454.12	6	3442.59	3450.00	1.6	2,007	0.08%
2024/03/21	4.1	3454.46	4	3437.69	3395.00	0.1	1,988	0.00%
2024/03/20	4.8	3422.17	4.1	3393.74	3375.00	0.6	1,967	0.03%
2024/03/19	3.6	3580.70	2	3669.80	3305.00	1.6	1,940	0.08%
2024/03/18	2	3642.51	1	3664.95	3665.00	1	1,893	0.05%
2024/03/15	8.3	3699.78	6	3634.42	3605.00	2.3	1,900	0.12%
2024/03/14	4.1	3634.52	5	3601.79	3750.00	-0.9	1,871	-0.05%
2024/03/13	3.2	3514.21	3	3549.20	3410.00	0.2	1,850	0.01%
2024/03/12	4.4	3679.76	4	3731.09	3585.00	0.3	1,838	0.02%
2024/03/11	4.5	3816.48	4	3784.71	3750.00	0.5	1,831	0.03%
2024/03/08	2.3	3870.87	2	3912.50	3825.00	0.3	1,844	0.01%
2024/03/07	7.3	4042.90	4	4021.25	3910.00	3.3	1,833	0.18%
2024/03/06	2.5	4099.05	1	4180.00	4085.00	1.5	1,833	0.08%
2024/03/05	5.1	4234.09	5	4259.86	4200.00	0.1	1,955	0.01%
2024/03/04	3.5	4373.35	2.3	4244.01	4200.00	1.2	1,972	0.06%
2024/03/01	6.1	4278.73	5.3	4292.42	4340.00	0.8	1,981	0.04%
2024/02/29	4	4073.71	5	4058.55	4140.00	-1	1,986	-0.05%
2024/02/27	4	3937.61	3	3936.84	3960.00	1	1,975	0.05%
2024/02/26	2	3955.13	2	3995.00	3975.00	0	1,984	0.00%
2024/02/23	2.3	3986.90	1	4159.74	3900.00	1.3	1,989	0.06%
2024/02/22	3	4125.47	1.1	4172.56	4015.00	1.9	1,985	0.10%
2024/02/21	3.2	4079.75	1	4190.44	3990.00	2.1	1,969	0.11%
2024/02/20	2.2	4102.56	2	4122.50	4150.00	0.2	1,964	0.01%
2024/02/19	3.2	4074.30	1	4075.00	4080.00	2.2	1,973	0.11%
2024/02/16	1.2	4234.23	0	4200.44	4185.00	1.2	2,007	0.06%
2024/02/15	0.2	4382.09	2.2	4312.33	4430.00	-2	2,012	-0.10%
2024/02/05	3.1	4075.27	4.4	4051.56	4105.00	-1.3	2,019	-0.06%
2024/02/02	1	3989.76	0	3978.75	3985.00	1	2,048	0.05%
2024/02/01	5	3947.99	6.4	3965.46	3960.00	-1.3	2,080	-0.06%
2024/01/31	0	3883.78	10.2	3846.20	3900.00	-10.1	2,090	-0.48%
2024/01/30	6	3843.94	8	3863.78	3835.00	-2	2,101	-0.10%
2024/01/29	4.1	3826.41	1	3879.22	3800.00	3.1	2,113	0.15%
2024/01/26	3	3834.90	7.2	3786.81	3895.00	-4.2	2,155	-0.19%
2024/01/25	2	3715.02	2	3725.03	3720.00	0	2,177	0.00%
2024/01/24	2.4	3718.10	2	3782.50	3680.00	0.4	2,195	0.02%
2024/01/23	5.2	3809.46	5	3837.99	3750.00	0.2	2,225	0.01%
2024/01/22	3.2	3809.01	4.3	3806.66	3815.00	-1.2	2,257	-0.05%
2024/01/19	3.1	3764.28	2	3774.99	3735.00	1.1	2,271	0.05%
2024/01/18	2.3	3608.40	2	3625.00	3690.00	0.3	2,256	0.01%
2024/01/17	0.2	3620.81	0	0.00	3565.00	0.2	2,269	0.01%
2024/01/16	0.1	3669.75	0	3735.00	3670.00	0.1	2,259	0.00%
2024/01/15	3.1	3736.09	2	3730.00	3700.00	1.1	2,259	0.05%
2024/01/12	4.3	3754.07	1	3774.58	3735.00	3.2	2,266	0.14%
2024/01/11	4.1	3769.22	6.4	3769.29	3830.00	-2.3	2,294	-0.10%
2024/01/10	2	3577.50	2.1	3610.34	3650.00	-0.1	2,316	0.00%
2024/01/09	4	3543.91	4.1	3543.54	3590.00	-0.1	2,332	0.00%
2024/01/08	1	3444.76	1	3420.00	3455.00	0	2,320	0.00%
2024/01/05	3	3360.00	2	3360.21	3390.00	1	2,328	0.04%
2024/01/04	1.1	3394.60	2	3412.50	3365.00	-0.9	2,350	-0.04%
2024/01/03	4.2	3411.49	1	3440.00	3445.00	3.2	2,373	0.13%
2024/01/02	5	3394.00	6.1	3410.43	3445.00	-1.1	2,369	-0.05%
2023/12/29	3.1	3290.66	3	3275.31	3275.00	0	2,336	0.00%
2023/12/28	2.2	3320.77	1	3373.60	3260.00	1.2	2,330	0.05%
2023/12/27	5.2	3376.59	2	3389.99	3305.00	3.2	2,328	0.14%
2023/12/26	3	3420.08	4	3436.26	3420.00	-1	2,326	-0.04%
2023/12/25	2	3395.00	1	3424.72	3375.00	1	2,342	0.04%
2023/12/22	0	3324.36	1	3409.97	3370.00	-1	2,370	-0.04%
2023/12/21	5	3340.00	3	3365.04	3340.00	2	2,380	0.08%
2023/12/20	3	3341.66	3	3358.54	3365.00	0	2,400	0.00%
2023/12/19	1.1	3329.22	1	3355.00	3310.00	0.1	2,425	0.00%
2023/12/18	2.1	3421.50	1	3475.00	3360.00	1.1	2,438	0.04%
2023/12/15	2.2	3443.52	3	3471.67	3440.00	-0.8	2,448	-0.03%
2023/12/14	3.3	3559.41	0	3557.00	3495.00	3.3	2,442	0.13%
2023/12/13	1	3649.75	3.3	3563.53	3650.00	-2.3	2,416	-0.10%
2023/12/12	4	3517.49	2.6	3529.31	3520.00	1.4	2,423	0.06%
2023/12/11	1	3412.85	4.3	3463.74	3510.00	-3.2	2,427	-0.13%
2023/12/08	6.3	3405.50	5.1	3423.78	3335.00	1.2	2,445	0.05%
2023/12/07	3.2	3317.27	3	3311.80	3370.00	0.2	2,434	0.01%
2023/12/06	3	3295.00	4.2	3304.43	3290.00	-1.2	2,420	-0.05%
2023/12/05	2	3239.53	7.1	3160.37	3240.00	-5	2,381	-0.21%
2023/12/04	5	3113.98	4	3117.50	3110.00	1	2,347	0.04%
2023/12/01	6	3092.49	5	3093.98	3080.00	1	2,332	0.04%
2023/11/30	3.1	3138.38	3.1	3141.89	3110.00	0	2,308	0.00%
2023/11/29	1.1	3069.55	1	3134.88	3050.00	0.1	2,175	0.01%
2023/11/28	3	3106.59	4	3083.75	3130.00	-1	2,161	-0.05%
2023/11/27	5.2	3065.50	4	3083.28	2950.00	1.2	2,148	0.05%
2023/11/24	5.1	3113.51	2.1	3155.95	3050.00	3	2,155	0.14%
2023/11/22	2	3177.50	1	3130.00	3170.00	1	2,163	0.05%
2023/11/21	2	3182.35	2	3197.49	3135.00	0	2,165	0.00%
2023/11/20	2	3215.01	2	3254.93	3185.00	0	2,185	0.00%
2023/11/17	4	3161.32	4	3198.75	3230.00	0	2,231	0.00%
2023/11/16	0.1	3072.82	0	3115.83	3090.00	0.1	2,262	0.00%
2023/11/15	5.3	3209.61	4	3273.76	3105.00	1.3	2,250	0.06%
2023/11/14	6	3361.67	5.1	3339.43	3285.00	1	2,245	0.04%
2023/11/13	3	3290.01	2.7	3270.94	3235.00	0.4	2,266	0.02%
2023/11/10	1.2	3172.55	2	3160.20	3200.00	-0.8	2,265	-0.04%
2023/11/09	2.3	3125.29	7.4	3084.97	3240.00	-5.2	2,261	-0.23%
2023/11/08	5	2993.95	4.1	3005.53	3045.00	0.9	2,233	0.04%
2023/11/07	6.1	2960.25	8.1	2974.48	3000.00	-2	2,271	-0.09%
2023/11/06	1.2	2934.07	1.2	2919.49	2955.00	0	2,288	0.00%
2023/11/03	7.1	2798.05	10.1	2797.30	2855.00	-3.1	2,290	-0.13%
2023/11/02	2	2785.16	4	2785.00	2820.00	-2	2,282	-0.09%
2023/11/01	4.1	2660.98	3	2686.67	2680.00	1.1	2,266	0.05%
2023/10/31	2.2	2716.82	3	2733.31	2625.00	-0.8	2,275	-0.04%
2023/10/30	4	2698.83	3.2	2682.89	2755.00	0.8	2,292	0.04%
2023/10/27	4	2558.77	4	2563.68	2610.00	0	2,297	0.00%
2023/10/26	1.2	2494.13	1	2515.12	2465.00	0.2	2,328	0.01%
2023/10/25	3	2656.66	3.1	2661.77	2620.00	-0.1	2,324	0.00%
2023/10/24	1	2545.17	1.1	2578.32	2570.00	-0.1	2,313	-0.01%
2023/10/23	0.1	2500.94	1	2509.80	2500.00	-0.9	2,324	-0.04%
2023/10/20	2.1	2579.02	1	2545.00	2575.00	1.1	2,352	0.05%
2023/10/19	6	2559.11	7	2480.27	2600.00	-1	2,365	-0.04%
2023/10/18	1.6	2490.57	1	2509.65	2440.00	0.6	2,368	0.02%
2023/10/17	6.3	2748.08	4	2797.44	2630.00	2.3	2,343	0.10%
2023/10/16	2	2725.33	3	2751.67	2745.00	-1	2,388	-0.04%
2023/10/13	3.1	2791.64	2	2832.50	2770.00	1.1	2,416	0.04%
2023/10/12	3	2798.33	1.1	2864.50	2800.00	1.9	2,416	0.08%
2023/10/11	5	2840.04	6	2818.32	2770.00	-1	2,412	-0.04%
2023/10/06	4.1	2738.08	3	2753.33	2775.00	1.1	2,444	0.04%
2023/10/03	3.1	2738.63	3	2764.82	2695.00	0.1	2,491	0.00%
2023/10/02	4	2758.75	3.2	2757.43	2730.00	0.8	2,525	0.03%
2023/09/28	2	2700.00	3	2703.33	2690.00	-1	2,544	-0.04%
2023/09/27	4	2628.79	5.1	2653.71	2635.00	-1	2,613	-0.04%
2023/09/26	4	2602.50	2	2600.01	2600.00	2	2,618	0.08%
2023/09/25	6.1	2572.34	7.1	2584.42	2625.00	-1	2,633	-0.04%
2023/09/22	2	2402.50	3.1	2408.07	2500.00	-1.1	2,628	-0.04%
2023/09/21	0.3	2364.23	0	0.00	2360.00	0.3	2,625	0.01%
2023/09/20	2.2	2475.30	1	2540.00	2450.00	1.2	2,629	0.04%
2023/09/19	2.1	2636.95	2	2665.00	2605.00	0.1	2,646	0.00%
2023/09/18	3	2635.00	4	2646.25	2615.00	-1	2,661	-0.04%
2023/09/15	2.1	2656.33	1	2674.64	2645.00	1	2,696	0.04%
2023/09/14	2	2642.50	1	2688.99	2655.00	1	2,707	0.04%
2023/09/13	7	2649.27	8.2	2627.41	2620.00	-1.2	2,709	-0.04%
2023/09/12	4	2486.28	6.1	2501.80	2530.00	-2.1	2,703	-0.08%
2023/09/11	1	2380.30	1	2395.00	2400.00	0	2,764	0.00%
2023/09/08	1	2444.32	0	2412.69	2410.00	1	2,784	0.04%
2023/09/07	2.2	2450.87	0	0.00	2450.00	2.2	2,856	0.08%
2023/09/06	0	0.00	0.1	2515.00	2500.00	-0.1	2,905	0.00%
2023/09/04	0.1	2451.02	1	2490.00	2480.00	-0.9	3,060	-0.03%
2023/09/01	1	2450.10	0	0.00	2445.00	1	3,100	0.03%
2023/08/31	1.1	2513.68	0	0.00	2470.00	1.1	3,158	0.03%
2023/08/30	3	2565.00	3.1	2557.97	2555.00	-0.1	3,172	0.00%
2023/08/29	2	2402.50	3.1	2416.93	2490.00	-1.1	3,198	-0.03%
2023/08/28	3	2423.33	3	2436.63	2410.00	0	3,216	0.00%
2023/08/25	3.2	2450.50	3	2473.33	2430.00	0.2	3,232	0.00%
2023/08/24	8	2519.38	7.1	2534.60	2495.00	0.9	3,285	0.03%
2023/08/23	6	2387.45	5.1	2382.06	2390.00	1	3,351	0.03%
2023/08/22	0	0.00	2.1	2380.00	2380.00	-2.1	3,396	-0.06%
2023/08/21	0	0.00	2	2165.00	2165.00	-2	3,491	-0.06%
2023/08/18	4	1983.75	3	1986.67	1970.00	1	3,537	0.03%
2023/08/17	5.2	1954.05	9	1959.44	1970.00	-3.8	3,575	-0.11%
2023/08/16	7.5	1887.81	6	1886.67	1905.00	1.5	3,578	0.04%
2023/08/15	8	1905.00	5	1899.81	1890.00	3	3,662	0.08%
2023/08/14	2.3	1808.23	2	1822.50	1815.00	0.3	3,667	0.01%
2023/08/11	4	1811.31	4	1825.01	1820.00	0	3,707	0.00%
2023/08/10	4	1957.24	1	1980.00	1865.00	3	3,748	0.08%
2023/08/09	2.1	2124.27	1	2160.00	2070.00	1.1	3,748	0.03%
2023/08/08	6	2137.51	7.3	2146.18	2145.00	-1.3	3,774	-0.03%
2023/08/07	2	1922.50	3.3	1939.82	2040.00	-1.3	3,773	-0.04%
2023/08/04	3	1885.04	2	1892.49	1855.00	1	3,877	0.03%
2023/08/02	2.1	1944.95	2	1975.00	1895.00	0.1	3,883	0.00%
2023/08/01	4	1973.75	3.1	1960.20	1960.00	0.9	3,897	0.02%
2023/07/31	4.3	2029.14	3	2030.10	1990.00	1.3	3,887	0.03%
2023/07/28	3.4	2131.76	3	2131.67	2170.00	0.4	3,861	0.01%
2023/07/27	3	2118.42	1	2195.00	2140.00	2	3,880	0.05%
2023/07/26	6	2220.00	4	2225.00	2155.00	2	3,932	0.05%
2023/07/25	4.1	2239.63	4	2268.69	2210.00	0.1	3,966	0.00%
2023/07/24	3	2221.69	3	2221.67	2210.00	0	4,015	0.00%
2023/07/21	1	2100.94	5.1	2135.84	2230.00	-4	4,046	-0.10%
2023/07/19	5.2	2142.52	6.2	2113.69	2130.00	-1.1	4,098	-0.03%
2023/07/18	3.1	1984.49	6.1	1993.03	1975.00	-3	4,130	-0.07%
2023/07/17	2.1	1955.95	0	1975.71	1925.00	2.1	4,132	0.05%
2023/07/14	4	1965.05	3	1976.67	1980.00	1	4,158	0.03%
2023/07/13	8.1	1976.29	10.8	1988.71	1950.00	-2.7	4,183	-0.06%
2023/07/12	1	1880.24	2	1882.50	1880.00	-1	4,143	-0.02%
2023/07/11	4.2	1865.93	1	1915.00	1840.00	3.2	4,175	0.08%
2023/07/10	3	1903.33	4.5	1895.96	1895.00	-1.5	4,176	-0.03%
2023/07/07	9	1866.11	10	1880.00	1860.00	-1	4,198	-0.02%
2023/07/06	2.2	1838.86	2.3	1842.26	1880.00	-0.1	4,261	0.00%
2023/07/05	3.6	1786.79	1.1	1791.47	1810.00	2.5	4,279	0.06%
2023/07/04	2	1904.93	4.5	1888.56	1895.00	-2.5	4,223	-0.06%
2023/07/03	2	1840.00	4.2	1844.34	1890.00	-2.2	4,217	-0.05%
2023/06/30	0	1785.00	0	0.00	1795.00	0	4,216	0.00%
2023/06/29	4	1782.50	6	1785.83	1805.00	-2	4,226	-0.05%
2023/06/28	6.3	1758.49	6	1751.67	1730.00	0.3	4,277	0.01%
2023/06/27	8.3	1820.00	6	1784.16	1750.00	2.3	4,293	0.05%
2023/06/26	5	1781.04	5	1797.00	1835.00	0	4,299	0.00%
2023/06/21	3	1831.67	2	1822.31	1810.00	1	4,342	0.02%
2023/06/20	4.1	1839.88	4	1854.96	1845.00	0.1	4,367	0.00%
2023/06/19	2	1830.00	2	1842.50	1835.00	0	4,403	0.00%
2023/06/16	7	1841.43	8	1831.28	1840.00	-1	4,484	-0.02%
2023/06/15	9.3	1824.46	8.1	1827.15	1800.00	1.2	4,515	0.03%
2023/06/14	2.2	1746.36	2.1	1755.19	1760.00	0.1	4,627	0.00%
2023/06/13	5	1736.14	9.4	1740.84	1775.00	-4.4	4,776	-0.09%
2023/06/12	5	1635.00	10	1638.51	1650.00	-5	4,817	-0.10%
2023/06/09	8.1	1616.12	10	1623.50	1585.00	-1.9	4,856	-0.04%
2023/06/08	10.5	1591.41	2	1590.17	1560.00	8.5	4,887	0.17%
2023/06/07	4	1602.51	5	1612.00	1670.00	-1	4,866	-0.02%
2023/06/06	7.1	1609.37	7	1610.00	1620.00	0.1	4,900	0.00%
2023/06/05	4	1661.29	2	1635.00	1645.00	2	4,953	0.04%
2023/06/02	8.1	1702.00	5.1	1685.12	1655.00	3	4,948	0.06%
2023/06/01	3	1678.33	4.1	1688.89	1700.00	-1.1	4,959	-0.02%
2023/05/31	4.3	1665.76	3	1655.00	1655.00	1.3	5,027	0.03%
2023/05/30	11.2	1673.33	12	1677.92	1685.00	-0.8	5,072	-0.02%
2023/05/29	8	1607.55	10.2	1618.25	1660.00	-2.2	5,140	-0.04%
2023/05/26	9	1553.82	9.1	1556.26	1510.00	0	5,143	0.00%
2023/05/25	6	1594.17	4	1620.00	1560.00	2	5,181	0.04%
2023/05/24	2.1	1559.73	1	1525.00	1540.00	1.1	5,127	0.02%
2023/05/23	1.5	1580.00	1	1594.00	1580.00	0.5	5,123	0.01%
2023/05/22	4.1	1548.43	4.3	1543.26	1525.00	-0.2	5,086	0.00%
2023/05/19	8.3	1513.86	8	1528.15	1565.00	0.3	5,110	0.01%
2023/05/18	1	1465.00	1	1475.00	1440.00	0	5,090	0.00%
2023/05/17	8	1419.38	11	1436.35	1445.00	-3	5,102	-0.06%
2023/05/16	5	1388.06	6.3	1411.40	1410.00	-1.3	5,157	-0.02%
2023/05/15	0	1347.39	0	0.00	1350.00	0	5,138	0.00%
2023/05/12	6	1309.24	5	1326.00	1355.00	1	5,177	0.02%
2023/05/11	4	1331.22	5	1329.02	1305.00	-1	5,183	-0.02%
2023/05/10	9.2	1297.75	13.2	1311.94	1345.00	-4	5,249	-0.08%
2023/05/09	1	1275.00	3	1275.00	1275.00	-2	5,173	-0.04%
2023/05/08	5	1293.90	2	1297.55	1260.00	3	5,186	0.06%
2023/05/05	1	1235.00	1	1225.00	1260.00	0	5,200	0.00%
2023/05/04	3	1240.02	3	1235.17	1225.00	0	5,260	0.00%
2023/05/03	3	1248.33	1	1260.00	1230.00	2	5,280	0.04%
2023/05/02	1	1245.55	2	1250.00	1260.00	-1	5,289	-0.02%
2023/04/28	5	1241.00	4	1189.08	1185.00	1	5,288	0.02%
2023/04/27	3	1185.03	4	1200.09	1215.00	-1	5,255	-0.02%
2023/04/26	3	1156.66	3	1166.54	1170.00	0	5,203	0.00%
2023/04/25	5	1139.00	4	1150.00	1135.00	1	5,175	0.02%
2023/04/24	3	1195.00	4	1201.25	1210.00	-1	5,117	-0.02%
2023/04/21	7.1	1270.54	4.1	1215.72	1195.00	3	5,136	0.06%
2023/04/20	1.1	1291.43	3	1316.67	1315.00	-2	5,067	-0.04%
2023/04/19	5	1303.03	6	1300.85	1295.00	-1	5,100	-0.02%
2023/04/18	8.1	1305.47	2	1285.88	1280.00	6	5,111	0.12%
2023/04/17	1	1349.90	2	1345.00	1340.00	-1	5,140	-0.02%
2023/04/14	3.1	1320.44	5	1340.00	1360.00	-2	5,198	-0.04%
2023/04/13	3	1318.33	2	1302.50	1290.00	1	5,237	0.02%
2023/04/12	5	1324.02	5	1334.00	1340.00	0	5,269	0.00%
2023/04/11	9	1350.00	10.1	1344.94	1345.00	-1.1	5,263	-0.02%
2023/04/10	2.1	1280.61	3	1285.17	1315.00	-1	5,250	-0.02%
2023/04/07	2	1242.64	3.1	1236.87	1250.00	-1.1	5,237	-0.02%
2023/04/06	1.1	1222.53	1	1234.13	1210.00	0.1	5,250	0.00%
2023/03/31	4	1209.08	5	1246.01	1240.00	-1	5,259	-0.02%
2023/03/30	2	1215.05	2	1180.62	1180.00	0	5,275	0.00%
2023/03/29	2	1211.61	2	1195.07	1210.00	0	5,295	0.00%
2023/03/28	2	1234.99	2	1220.00	1215.00	0	5,317	0.00%
2023/03/27	3	1255.02	3	1261.67	1260.00	0	5,307	0.00%
2023/03/24	5	1280.96	4	1302.41	1255.00	1	5,311	0.02%
2023/03/23	7	1296.50	6	1310.00	1305.00	1	5,301	0.02%
2023/03/22	7	1295.67	6	1302.50	1305.00	1	5,301	0.02%
2023/03/21	17	1254.71	23	1261.28	1290.00	-6	5,287	-0.11%
2023/03/20	8	1208.75	9	1214.44	1245.00	-1	5,243	-0.02%
2023/03/17	12	1183.72	13.1	1196.15	1205.00	-1.1	5,268	-0.02%
2023/03/16	10	1074.57	16.1	1088.20	1125.00	-6.1	5,121	-0.12%
2023/03/15	10.1	1043.44	12.2	1043.99	1025.00	-2.1	5,011	-0.04%
2023/03/14	14	1009.93	10	1009.70	989.00	4	4,940	0.08%
2023/03/13	6	982.51	7	999.86	998.00	-1	4,894	-0.02%
2023/03/10	6	1006.67	4.1	1001.61	998.00	2	4,852	0.04%
2023/03/09	6	1026.67	6.2	1033.83	1030.00	-0.2	4,901	-0.01%
2023/03/08	5	990.86	9	1000.46	1000.00	-4	4,905	-0.08%
2023/03/07	1	960.96	1	955.16	957.00	0	4,835	0.00%
2023/03/06	7	967.43	3	972.31	957.00	4	4,850	0.08%
2023/03/03	11.3	1005.38	10.1	979.45	968.00	1.2	4,851	0.03%
2023/03/02	10	1018.00	7.1	1032.94	1005.00	3	4,837	0.06%
2023/03/01	10.1	985.84	17.6	995.51	1035.00	-7.5	4,831	-0.16%
2023/02/24	2	966.70	2	980.50	944.00	0	4,792	0.00%
2023/02/23	8.1	953.43	12	953.55	958.00	-4	4,752	-0.08%
2023/02/22	3.1	911.36	0	910.00	900.00	3.1	4,708	0.07%
2023/02/21	4	938.75	3	942.00	940.00	1	4,697	0.02%
2023/02/20	2	947.00	2	942.06	927.00	0	4,755	0.00%
2023/02/17	7	931.62	5	937.34	929.00	2	4,821	0.04%
2023/02/16	10	957.78	13.1	954.01	961.00	-3	4,823	-0.06%
2023/02/15	3.1	921.23	5	918.81	920.00	-1.9	4,888	-0.04%
2023/02/14	11.5	937.98	8	926.88	912.00	3.5	4,929	0.07%
2023/02/13	10.2	993.51	9	993.00	959.00	1.2	4,931	0.02%
2023/02/10	5.2	970.58	5.1	973.32	978.00	0.2	5,033	0.00%
2023/02/09	2.1	991.71	3	1006.00	1005.00	-1	5,114	-0.02%
2023/02/08	8	985.25	8.2	988.83	998.00	-0.2	5,177	0.00%
2023/02/07	9	944.11	9	946.56	949.00	0	5,202	0.00%
2023/02/06	5.1	914.30	3.1	918.67	933.00	2	5,249	0.04%
2023/02/03	6	937.00	8.1	932.21	943.00	-2.1	5,340	-0.04%
2023/02/02	8	916.63	8.1	918.78	926.00	-0.1	5,386	0.00%
2023/02/01	2	870.52	5.1	876.63	888.00	-3	5,530	-0.05%
2023/01/31	2.1	841.54	2	849.00	843.00	0.1	5,669	0.00%
2023/01/30	8	877.13	8	890.74	864.00	0	5,770	0.00%
2023/01/17	1	850.00	1	849.00	846.00	0	5,859	0.00%
2023/01/16	4	857.75	4	859.75	862.00	0	5,979	0.00%
2023/01/13	3	848.33	4.1	846.31	837.00	-1.1	6,083	-0.02%
2023/01/12	2	837.00	3	831.00	839.00	-1	6,223	-0.02%
2023/01/11	5	828.01	4	833.50	833.00	1	6,322	0.02%
2023/01/10	3	851.00	3	842.67	851.00	0	6,424	0.00%
2023/01/09	6	863.67	4.1	858.02	854.00	1.9	6,533	0.03%
2023/01/06	3	858.00	2	852.54	837.00	1	6,606	0.01%
2023/01/05	6.1	883.34	6	877.00	857.00	0.1	6,725	0.00%
2023/01/04	4	861.25	6	863.84	879.00	-2	6,683	-0.03%
2023/01/03	7	811.86	11.1	823.33	855.00	-4.1	6,597	-0.06%
2022/12/30	2	791.98	2	787.04	788.00	0	6,665	0.00%
2022/12/29	3	748.66	2	749.50	769.00	1	6,707	0.02%
2022/12/28	4	757.78	5	745.81	750.00	-1	6,816	-0.01%
2022/12/27	5	779.00	4	779.25	780.00	1	6,789	0.01%
2022/12/26	6	781.00	7	789.14	781.00	-1	6,824	-0.01%
2022/12/23	2	795.07	3	804.33	803.00	-1	6,882	-0.01%
2022/12/22	5	815.41	6	823.00	814.00	-1	6,943	-0.01%
2022/12/21	3	816.57	3	822.67	809.00	0	6,998	0.00%
2022/12/20	7	879.57	3	861.46	823.00	4	7,025	0.06%
2022/12/19	5.1	871.39	5	868.00	885.00	0.1	7,004	0.00%
2022/12/16	4	865.25	5	868.80	876.00	-1	7,108	-0.01%
2022/12/15	6	887.16	6	886.17	885.00	0	7,139	0.00%
2022/12/14	4	899.00	6.1	889.30	911.00	-2.1	7,108	-0.03%
2022/12/13	5	891.56	10	880.70	865.00	-5	7,085	-0.07%
2022/12/12	5	912.27	2	913.00	879.00	3	7,073	0.04%
2022/12/09	6	912.98	5	909.00	915.00	1	7,090	0.01%
2022/12/08	3	863.33	3	869.67	878.00	0	7,048	0.00%
2022/12/07	5	873.00	5	873.40	858.00	0	7,064	0.00%
2022/12/06	7	904.86	6	902.83	894.00	1	7,035	0.01%
2022/12/05	6	910.17	4	913.25	909.00	2	7,096	0.03%
2022/12/01	8	920.11	6	917.33	895.00	2	7,173	0.03%
2022/11/30	7	927.14	8	927.38	927.00	-1	7,136	-0.01%
2022/11/29	3	895.00	5	883.60	902.00	-2	7,167	-0.03%
2022/11/28	1	888.00	1	899.00	890.00	0	7,272	0.00%
2022/11/25	9.1	895.70	5	900.60	883.00	4.1	7,324	0.06%
2022/11/24	11	908.18	14.1	909.91	916.00	-3.1	7,308	-0.04%
2022/11/23	7	879.00	7	883.29	879.00	0	7,304	0.00%
2022/11/22	9.1	874.74	9	868.22	862.00	0.1	7,350	0.00%
2022/11/21	7	895.00	6	899.33	890.00	1	7,340	0.01%
2022/11/18	7	880.30	7.1	879.87	875.00	0	7,386	0.00%
2022/11/17	7	872.57	6.1	876.09	882.00	0.9	7,354	0.01%
2022/11/16	8	854.38	9.1	855.34	860.00	-1.1	7,333	-0.01%
2022/11/15	9.1	839.27	9	839.44	843.00	0.1	7,287	0.00%
2022/11/14	5	834.00	5	835.00	830.00	0	7,262	0.00%
2022/11/11	13	845.85	9.1	848.83	823.00	3.9	7,296	0.05%
2022/11/10	5	800.20	6	796.49	800.00	-1	7,250	-0.01%
2022/11/09	9	784.54	10	793.30	790.00	-1	7,288	-0.01%
2022/11/08	11.1	805.03	7	789.29	778.00	4.1	7,308	0.06%
2022/11/07	13	771.23	16	758.84	797.00	-3	7,285	-0.04%
2022/11/04	16	718.94	15	712.27	725.00	1	7,232	0.01%
2022/11/03	12	690.33	13	680.00	701.00	-1	7,157	-0.01%
2022/11/02	17	673.71	16	671.75	678.00	1	7,111	0.01%
2022/11/01	15	666.00	18	661.50	676.00	-3	7,082	-0.04%
2022/10/31	16	644.69	16	643.25	649.00	0	7,045	0.00%
2022/10/28	16	632.50	13	626.46	626.00	3	7,066	0.04%
2022/10/27	10	601.90	11	603.09	619.00	-1	6,921	-0.01%
2022/10/26	12	577.00	14	571.29	583.00	-2	6,816	-0.03%
2022/10/25	12	593.08	10	596.60	580.00	2	6,773	0.03%
2022/10/24	8	623.50	8	637.75	597.00	0	6,734	0.00%
2022/10/21	7	646.86	7	653.86	620.00	0	6,695	0.00%
2022/10/20	19	658.45	17	666.18	673.00	2	6,644	0.03%
2022/10/19	9	688.56	10	689.40	692.00	-1	6,524	-0.02%
2022/10/18	14	668.71	13	667.38	671.00	1	6,474	0.02%
2022/10/17	13	674.92	13	670.08	691.00	0	6,434	0.00%
2022/10/14	3	703.91	2.1	719.78	670.00	1	6,389	0.02%
2022/10/13	7.1	715.72	7	689.71	681.00	0.1	6,374	0.00%
2022/10/12	3.2	761.87	0	0.00	746.00	3.2	6,282	0.05%
2022/10/11	0	828.00	0	0.00	828.00	0	6,364	0.00%
2022/10/07	14	886.21	15	894.20	919.00	-1	6,508	-0.02%
2022/10/06	7	889.14	9.1	884.01	908.00	-2.1	6,492	-0.03%
2022/10/05	9	891.39	5	880.80	838.00	4	6,489	0.06%
2022/10/04	4	885.00	6.1	887.70	901.00	-2.1	6,459	-0.03%
2022/10/03	5	853.80	4	854.50	857.00	1	6,468	0.02%
2022/09/30	19	836.00	22	828.91	867.00	-3	6,491	-0.05%
2022/09/29	9	841.00	9	840.89	823.00	0	6,492	0.00%
2022/09/28	9	839.89	8	838.25	810.00	1	6,484	0.02%
2022/09/26	4	890.75	4	899.50	866.00	0	6,498	0.00%
2022/09/23	7.1	916.74	3	928.33	914.00	4.1	6,519	0.06%
2022/09/22	4	936.75	8	928.88	950.00	-4	6,435	-0.06%
2022/09/21	1	903.00	0	0.00	900.00	1	6,399	0.02%
2022/09/20	4	914.50	4	911.50	909.00	0	6,415	0.00%
2022/09/19	3	909.00	2	906.00	900.00	1	6,440	0.02%
2022/09/16	9	945.22	8	932.63	908.00	1	6,506	0.02%
2022/09/15	10	972.82	9	971.11	944.00	1	6,519	0.02%
2022/09/14	2	940.50	3	961.67	953.00	-1	6,562	-0.02%
2022/09/13	3	952.67	2	966.50	939.00	1	6,594	0.02%
2022/09/12	9	941.89	10	933.40	959.00	-1	6,609	-0.02%
2022/09/08	5.1	865.98	8.1	873.64	896.00	-3.1	6,588	-0.05%
2022/09/07	18	857.17	18	853.17	846.00	0	6,569	0.00%
2022/09/06	10.7	866.95	9	866.44	846.00	1.7	6,531	0.03%
2022/09/05	9.1	894.24	7	881.71	870.00	2.1	6,550	0.03%
2022/09/02	10	890.90	15.1	895.28	925.00	-5.1	6,473	-0.08%
2022/09/01	9	881.67	7.1	850.46	855.00	1.9	6,366	0.03%
2022/08/31	4	860.75	3	867.33	857.00	1	6,313	0.02%
2022/08/30	9	870.00	8	871.50	866.00	1	6,301	0.02%
2022/08/29	15	827.93	17.1	835.79	873.00	-2.1	6,231	-0.03%
2022/08/26	16.3	845.64	15	831.87	828.00	1.3	6,148	0.02%
2022/08/25	16.2	828.40	17	835.06	841.00	-0.8	6,117	-0.01%
2022/08/24	5	788.20	4	791.75	793.00	1	6,052	0.02%
2022/08/23	4	772.75	5	771.00	780.00	-1	6,024	-0.02%
2022/08/22	6	777.33	6	777.17	765.00	0	6,041	0.00%
2022/08/19	8	809.63	6	799.17	795.00	2	6,031	0.03%
2022/08/18	11	782.82	13	783.66	804.00	-2	6,027	-0.03%
2022/08/17	15	779.13	13.1	771.66	770.00	1.9	5,983	0.03%
2022/08/16	25.1	778.72	23	776.83	786.00	2.1	5,928	0.03%
2022/08/15	24	751.58	25	750.92	770.00	-1	5,844	-0.02%
2022/08/12	11	699.09	14	691.57	721.00	-3	5,748	-0.05%
2022/08/11	11	658.64	17	658.52	667.00	-6	5,632	-0.11%
2022/08/10	11	620.27	9	618.44	618.00	2	5,578	0.04%
2022/08/09	12	622.16	15	622.13	636.00	-3	5,605	-0.05%
2022/08/08	16	634.19	14	628.79	628.00	2	5,557	0.04%
2022/08/05	21	648.67	19	643.74	641.00	2	5,553	0.04%
2022/08/04	24	661.61	19	658.79	638.00	5	5,548	0.09%
2022/08/03	10	671.00	12	674.58	678.00	-2	5,441	-0.04%
2022/08/02	12	654.25	13	654.00	669.00	-1	5,410	-0.02%
2022/08/01	9	677.22	5	672.80	658.00	4	5,356	0.07%
2022/07/29	20	701.75	29.3	704.03	706.00	-9.3	5,317	-0.17%
2022/07/28	17	683.00	13	681.31	676.00	4	5,253	0.08%
2022/07/27	23	666.52	24	664.00	681.00	-1	5,192	-0.02%
2022/07/26	4	664.24	5	665.39	665.00	-1	5,183	-0.02%
2022/07/25	7	667.29	7	668.71	677.00	0	5,188	0.00%
2022/07/22	14.1	685.90	5	681.40	678.00	9.1	5,177	0.17%
2022/07/21	7	677.43	12	680.92	691.00	-5	5,119	-0.10%
2022/07/20	12	669.08	16	669.62	661.00	-4	5,057	-0.08%
2022/07/19	9	645.12	7.1	644.55	636.00	2	4,978	0.04%
2022/07/18	29	639.79	30	643.97	655.00	-1	4,954	-0.02%
2022/07/15	24	585.49	25	594.64	600.00	-1	4,841	-0.02%
2022/07/14	7	570.00	9	567.44	585.00	-2	4,718	-0.04%
2022/07/13	9	576.22	8	575.38	562.00	1	4,602	0.02%
2022/07/12	10	577.60	7	578.57	568.00	3	4,518	0.07%
2022/07/11	15	618.73	14	618.00	609.00	1	4,440	0.02%
2022/07/08	19	646.47	15	651.87	637.00	4	4,397	0.09%
2022/07/07	14	643.50	19	628.79	654.00	-5	4,346	-0.12%
2022/07/06	22	624.52	19	619.16	608.00	3	4,288	0.07%
2022/07/05	10	644.00	14	634.36	633.00	-4	4,218	-0.09%
2022/07/04	8.1	648.78	11	653.91	663.00	-2.9	4,105	-0.07%
2022/07/01	5	673.68	5.1	680.17	639.00	0	4,057	0.00%
2022/06/30	5	700.60	3	697.00	694.00	2	3,952	0.05%
2022/06/29	7	724.29	7	720.00	731.00	0	3,905	0.00%
2022/06/28	3	734.67	2	720.00	721.00	1	3,877	0.03%
2022/06/27	5	747.80	5	755.60	754.00	0	3,852	0.00%
2022/06/24	9	703.22	10	703.20	713.00	-1	3,822	-0.03%
2022/06/23	6	685.50	7	685.41	691.00	-1	3,741	-0.03%
2022/06/22	1	670.00	1	673.00	667.00	0	3,694	0.00%
2022/06/21	9	706.44	7	708.57	709.00	2	3,611	0.06%
2022/06/20	4	724.76	7	727.57	708.00	-3	3,558	-0.08%
2022/06/17	9.1	748.15	16	739.00	736.00	-6.9	3,558	-0.19%
2022/06/16	3	797.33	3	813.67	764.00	0	3,514	0.00%
2022/06/15	12.1	812.68	10	803.90	789.00	2.1	3,508	0.06%
2022/06/14	8	804.82	10	804.70	803.00	-2	3,529	-0.06%
2022/06/13	7	818.30	3	822.33	819.00	4	3,571	0.11%
2022/06/10	9	828.70	8	830.00	847.00	1	3,561	0.03%
2022/06/09	4.2	840.08	3	850.33	835.00	1.2	3,533	0.03%
2022/06/08	6	875.62	4	878.75	864.00	2	3,515	0.06%
2022/06/07	2	875.00	2	869.00	878.00	0	3,508	0.00%
2022/06/06	1	870.96	1.1	890.24	868.00	0	3,535	0.00%
2022/06/02	8.2	911.99	3.1	921.30	878.00	5.1	3,536	0.15%
2022/06/01	6	940.83	5.1	935.26	924.00	0.9	3,503	0.03%
2022/05/31	5	927.40	4	923.01	935.00	1	3,482	0.03%
2022/05/30	6	904.17	9.1	907.50	927.00	-3.1	3,485	-0.09%
2022/05/27	6	854.50	7	850.43	853.00	-1	3,434	-0.03%
2022/05/26	9.2	865.38	5	891.00	828.00	4.2	3,413	0.12%
2022/05/25	6	903.67	4	907.25	893.00	2	3,349	0.06%
2022/05/24	6	916.67	5	945.20	902.00	1	3,300	0.03%
2022/05/23	7	972.43	6	961.50	943.00	1	3,259	0.03%
2022/05/20	8	963.25	9	962.21	950.00	-1	3,224	-0.03%
2022/05/19	5	943.40	7.1	935.90	962.00	-2.1	3,196	-0.07%
2022/05/18	12	941.33	10	940.30	949.00	2	3,164	0.06%
2022/05/17	9	935.56	12	940.58	949.00	-3	3,136	-0.10%
2022/05/16	11	923.91	8	921.13	898.00	3	3,106	0.10%
2022/05/13	5	937.40	5	946.60	911.00	0	3,084	0.00%
2022/05/12	12	949.17	12.1	957.98	938.00	-0.1	3,035	0.00%
2022/05/11	8	917.38	8.1	915.61	922.00	-0.1	2,968	0.00%
2022/05/10	1	879.47	4.1	883.56	906.00	-3.1	2,999	-0.10%
2022/05/09	3.1	870.13	5	865.80	866.00	-1.9	2,981	-0.06%
2022/05/06	8.2	885.95	5	894.33	870.00	3.1	2,966	0.11%
2022/05/05	7	961.00	8	960.50	945.00	-1	2,930	-0.03%
2022/05/04	7	941.14	8	930.75	922.00	-1	2,892	-0.03%
2022/05/03	10	926.71	13.2	913.54	948.00	-3.2	2,851	-0.11%
2022/04/29	13	884.61	12	888.08	886.00	1	2,788	0.04%
2022/04/28	8	840.88	8	853.50	862.00	0	2,746	0.00%
2022/04/27	9	796.94	8	772.75	849.00	1	2,701	0.04%
2022/04/26	8	817.00	8	808.13	801.00	0	2,658	0.00%
2022/04/25	10	819.09	10	810.80	821.00	0	2,645	0.00%
2022/04/22	14.3	875.80	10	897.40	859.00	4.3	2,602	0.16%
2022/04/21	3	953.33	2	964.00	939.00	1	2,549	0.04%
2022/04/20	9	968.89	8	973.75	960.00	1	2,535	0.04%
2022/04/19	2	970.00	4	963.25	960.00	-2	2,531	-0.08%
2022/04/18	7	934.86	7	928.00	941.00	0	2,531	0.00%
2022/04/15	7	938.99	5	936.00	925.00	2	2,511	0.08%
2022/04/14	6	996.67	6	989.17	981.00	0	2,482	0.00%
2022/04/13	5	941.43	6	942.00	984.00	-1	2,466	-0.04%
2022/04/12	8	942.00	9	941.44	920.00	-1	2,438	-0.04%
2022/04/11	2	980.27	1	999.00	954.00	1	2,399	0.04%
2022/04/08	3	1036.67	2	1035.00	1000.00	1	2,378	0.04%
2022/04/07	4	1107.44	4	1118.75	1060.00	0	2,361	0.00%
2022/04/06	2	1117.50	1	1125.00	1100.00	1	2,343	0.04%
2022/04/01	1	1105.00	3	1096.67	1110.00	-2	2,342	-0.09%
2022/03/31	3	1086.67	4	1096.25	1100.00	-1	2,338	-0.04%
2022/03/30	11	1112.73	10	1109.50	1090.00	1	2,336	0.04%
2022/03/29	12	1100.42	12	1112.50	1095.00	0	2,321	0.00%
2022/03/28	9	1035.56	9	1052.22	1085.00	0	2,294	0.00%
2022/03/25	8	1067.50	8	1071.88	1065.00	0	2,275	0.00%
2022/03/24	4	998.75	4	1010.15	1035.00	0	2,237	0.00%
2022/03/23	7	999.14	11	1000.91	1005.00	-4	2,234	-0.18%
2022/03/22	5	938.40	5	976.60	970.00	0	2,230	0.00%
2022/03/21	6	942.83	6	927.67	948.00	0	2,200	0.00%
2022/03/18	5	928.61	3	942.67	920.00	2	2,195	0.09%
2022/03/17	6	980.33	3	995.67	986.00	3	2,142	0.14%
2022/03/16	9	904.28	8	913.50	908.00	1	2,064	0.05%
2022/03/15	1	998.66	0	0.00	972.00	1	1,938	0.05%
2022/03/14	2	1074.98	2	1092.50	1080.00	0	1,917	0.00%
2022/03/11	4	1081.25	3	1076.66	1090.00	1	1,914	0.05%
2022/03/10	2	1062.50	4	1046.25	1080.00	-2	1,891	-0.11%
2022/03/09	2	1013.72	1	1075.00	983.00	1	1,869	0.06%
2022/03/08	4	1078.72	3	1058.33	1030.00	1	1,839	0.05%
2022/03/07	5	1141.86	0	0.00	1100.00	5	1,816	0.28%
2022/03/04	1	1210.00	1.6	1198.78	1220.00	-0.6	1,837	-0.03%
2022/03/03	1	1195.00	1	1205.00	1190.00	0	1,852	0.00%
2022/03/02	0	0.00	1.1	1159.77	1175.00	-1.1	1,904	-0.06%
2022/03/01	2	1125.00	4	1141.25	1140.00	-2	1,875	-0.11%
2022/02/25	0.1	1075.00	1	1095.00	1075.00	-1	1,864	-0.05%
2022/02/24	2	1077.49	1	1049.85	1055.00	1	1,869	0.05%
2022/02/22	1	1090.00	0	0.00	1070.00	1	1,864	0.05%
2022/02/21	2	1150.00	2	1132.50	1125.00	0	1,856	0.00%
2022/02/18	2	1137.50	2	1147.50	1150.00	0	1,863	0.00%
2022/02/17	5.2	1155.76	2	1155.00	1155.00	3.2	1,862	0.17%
2022/02/16	0	0.00	2.1	1141.66	1165.00	-2.1	1,847	-0.12%
2022/02/15	3.6	1079.76	2.2	1106.82	1060.00	1.4	1,830	0.08%
2022/02/14	6.2	1096.13	3	1081.67	1085.00	3.2	1,818	0.18%
2022/02/11	5	1105.00	6	1129.93	1160.00	-1	1,809	-0.06%
2022/02/10	5	1081.00	4	1096.25	1100.00	1	1,794	0.06%
2022/02/09	4	1002.00	10.3	1026.81	1075.00	-6.3	1,728	-0.36%
2022/02/08	5	970.40	5	978.40	980.00	0	1,711	0.00%
2022/02/07	1	911.00	1	921.00	950.00	0	1,708	0.00%
2022/01/26	3	914.67	5	928.20	935.00	-2	1,712	-0.12%
2022/01/25	4	915.50	5	912.40	899.00	-1	1,738	-0.06%
2022/01/24	6	904.33	4	914.75	911.00	2	1,750	0.11%
2022/01/21	6	950.50	7	931.14	921.00	-1	1,751	-0.06%
2022/01/20	6	960.00	6	956.00	976.00	0	1,753	0.00%
2022/01/19	5	951.14	5	949.00	928.00	0	1,766	0.00%
2022/01/18	12	979.75	13	973.46	968.00	-1	1,772	-0.06%
2022/01/17	1	938.00	1	935.00	943.00	0	1,784	0.00%
2022/01/14	5	916.20	4	910.75	916.00	1	1,823	0.05%
2022/01/13	3	921.33	3	928.67	930.00	0	1,922	0.00%
2022/01/12	2	933.50	3	939.33	925.00	-1	1,948	-0.05%
2022/01/11	7	931.54	8	915.50	898.00	-1	1,992	-0.05%
2022/01/10	2	947.00	2	941.50	965.00	0	2,017	0.00%
2022/01/07	1	945.96	1	954.00	931.00	0	2,080	0.00%
2022/01/06	6	962.83	4	962.75	944.00	2	2,155	0.09%
2022/01/05	4.2	982.33	3	987.00	982.00	1.2	2,188	0.05%
2022/01/04	0	0.00	1	987.00	979.00	-1	2,201	-0.05%
2022/01/03	3	997.33	3	1002.67	999.00	0	2,268	0.00%
2021/12/30	1	999.00	4	1013.75	1020.00	-3	2,371	-0.13%
2021/12/29	4	993.75	3	1000.33	990.00	1	2,494	0.04%
2021/12/28	6	1010.00	4	1008.75	994.00	2	2,597	0.08%
2021/12/27	0	0.00	1	1005.00	1025.00	-1	2,663	-0.04%
2021/12/24	2	1012.50	1	1050.00	991.00	1	2,724	0.04%
2021/12/23	4	1023.75	3	1025.00	1020.00	1	2,774	0.04%
2021/12/22	3	992.67	4	997.50	1010.00	-1	2,801	-0.04%
2021/12/21	2	971.00	3.1	967.82	981.00	-1.1	2,812	-0.04%
2021/12/20	7	962.57	5	967.00	968.00	2	2,828	0.07%
2021/12/17	6	965.33	7	968.00	961.00	-1	2,854	-0.04%
2021/12/16	4.1	959.83	4	980.00	955.00	0.1	2,901	0.00%
2021/12/15	3	963.00	4	967.25	984.00	-1	2,903	-0.03%
2021/12/14	4	981.50	1	966.00	929.00	3	2,903	0.10%
2021/12/13	3	994.00	5	998.60	1015.00	-2	2,926	-0.07%
2021/12/10	2	990.00	2	992.50	979.00	0	2,944	0.00%
2021/12/09	3	982.08	3	997.67	993.00	0	2,978	0.00%
2021/12/08	8	1001.25	7	997.29	991.00	1	3,043	0.03%
2021/12/07	18	1034.17	18	1010.83	1005.00	0	3,111	0.00%
2021/12/06	15	1033.67	14	1005.72	1005.00	1	3,137	0.03%
2021/12/03	15	1021.33	17	1031.47	1045.00	-2	3,189	-0.06%
2021/12/02	16	1030.31	16	1014.69	1015.00	0	3,249	0.00%
2021/12/01	16	994.69	16	991.25	990.00	0	3,274	0.00%
2021/11/30	22	1032.49	22	1018.41	1020.00	0	3,294	0.00%
2021/11/29	17	957.53	18.1	962.72	1010.00	-1.1	3,321	-0.03%
2021/11/26	20.1	964.27	24	945.38	941.00	-3.9	3,349	-0.12%
2021/11/25	0	986.00	0	0.00	986.00	0	3,324	0.00%
2021/11/24	13	1095.39	15	1102.00	1095.00	-2	3,355	-0.06%
2021/11/23	13	1138.46	13	1117.31	1115.00	0	3,362	0.00%
2021/11/22	5	1167.94	1	1150.06	1145.00	4	3,390	0.12%
2021/11/19	1	1180.00	2	1180.00	1160.00	-1	3,436	-0.03%
2021/11/18	1.1	1175.47	2	1195.00	1175.00	-0.9	3,506	-0.03%
2021/11/17	24	1206.45	23	1191.52	1190.00	1	3,555	0.03%
2021/11/16	16	1257.19	14	1223.21	1220.00	2	3,566	0.06%
2021/11/15	16	1279.06	15	1251.67	1235.00	1	3,584	0.03%
2021/11/12	14	1280.36	14	1291.07	1265.00	0	3,634	0.00%
2021/11/11	8	1210.00	9	1222.22	1220.00	-1	3,633	-0.03%
2021/11/10	7	1186.37	7	1194.29	1220.00	0	3,658	0.00%
2021/11/09	12	1215.42	12	1208.82	1190.00	0	3,675	0.00%
2021/11/08	6	1210.00	6	1199.17	1200.00	0	3,687	0.00%
2021/11/05	5	1191.11	5	1197.00	1235.00	0	3,721	0.00%
2021/11/04	11	1186.82	12	1176.67	1160.00	-1	3,708	-0.03%
2021/11/03	12	1153.33	10	1155.50	1205.00	2	3,709	0.05%
2021/11/02	7	1157.86	7	1165.71	1170.00	0	3,728	0.00%
2021/11/01	0	0.00	3.1	1093.61	1130.00	-3.1	3,695	-0.08%
2021/10/29	2	1000.00	6	1013.33	1030.00	-4	3,677	-0.11%
2021/10/28	10	1015.50	6	998.67	989.00	4	3,670	0.11%
2021/10/27	5	1013.60	5	1020.00	1050.00	0	3,667	0.00%
2021/10/26	18	996.50	20	999.45	986.00	-2	3,659	-0.06%
2021/10/25	9	993.87	7.1	993.79	978.00	2	3,652	0.05%
2021/10/22	7	977.00	6.1	989.53	996.00	1	3,664	0.03%
2021/10/21	15	972.20	19.1	968.35	983.00	-4.1	3,652	-0.11%
2021/10/20	8	917.50	6	923.50	915.00	2	3,558	0.06%
2021/10/19	17.1	927.82	17	932.88	920.00	0.1	3,557	0.00%
2021/10/18	8	906.13	11	910.18	932.00	-3	3,555	-0.08%
2021/10/15	13	905.69	10	903.30	888.00	3	3,563	0.08%
2021/10/14	11.1	882.29	11	879.73	890.00	0.1	3,512	0.00%
2021/10/13	6	891.17	6.2	899.84	888.00	-0.2	3,460	-0.01%
2021/10/12	3	910.33	0	0.00	888.00	3	3,475	0.09%
2021/10/08	14.1	939.22	14	932.07	938.00	0.1	3,541	0.00%
2021/10/07	17	918.47	18	924.11	929.00	-1	3,495	-0.03%
2021/10/06	15.2	897.54	18.1	894.61	877.00	-2.9	3,432	-0.08%
2021/10/05	6	832.67	8.3	833.52	867.00	-2.3	3,351	-0.07%
2021/10/04	8	853.63	7	861.71	801.00	1	3,263	0.03%
2021/10/01	11	889.89	6	875.83	890.00	5	3,213	0.16%
2021/09/30	4	878.50	9	894.76	928.00	-5	3,169	-0.16%
2021/09/29	2	865.00	1	860.02	844.00	1	3,122	0.03%
2021/09/28	2	892.50	2	898.50	899.00	0	3,123	0.00%
2021/09/27	3	895.00	2	899.00	902.00	1	3,126	0.03%
2021/09/24	13	891.23	13.1	891.86	895.00	0	3,142	0.00%
2021/09/23	4	884.74	5	886.20	898.00	-1	3,127	-0.03%
2021/09/22	2	834.00	2	843.26	857.00	0	3,101	0.00%
2021/09/17	3	843.00	3	835.67	847.00	0	3,110	0.00%
2021/09/16	14	834.21	15.1	836.42	840.00	-1.1	3,134	-0.03%
2021/09/15	1	808.98	2	812.00	827.00	-1	3,161	-0.03%
2021/09/14	5	805.80	4	810.25	800.00	1	3,257	0.03%
2021/09/13	12.1	806.67	9	810.44	802.00	3.1	3,276	0.09%
2021/09/10	1	790.00	3.3	799.63	819.00	-2.3	3,294	-0.07%
2021/09/09	5	767.40	5	756.60	745.00	0	3,339	0.00%
2021/09/08	5	790.40	6.2	791.00	781.00	-1.2	3,350	-0.04%
2021/09/07	7	774.71	7	790.71	764.00	0	3,389	0.00%
2021/09/06	3	762.33	8.3	757.40	752.00	-5.3	3,414	-0.15%
2021/09/03	6.1	734.30	2	739.00	720.00	4.1	3,420	0.12%
2021/09/02	16	758.13	10.1	749.97	730.00	5.9	3,423	0.17%
2021/09/01	4.3	723.59	7	723.57	737.00	-2.8	3,437	-0.08%
2021/08/31	14	689.57	14	693.57	699.00	0	3,378	0.00%
2021/08/30	5	676.20	6	677.50	673.00	-1	3,370	-0.03%
2021/08/27	3	652.33	3	659.67	666.00	0	3,389	0.00%
2021/08/26	3	667.33	0	0.00	652.00	3	3,459	0.09%
2021/08/25	2	678.00	8	675.12	689.00	-6	3,496	-0.17%
2021/08/24	13	659.62	11.1	663.08	654.00	2	3,629	0.05%
2021/08/23	1	620.00	10	631.91	644.00	-9	3,643	-0.25%
2021/08/20	2	567.50	3	565.00	586.00	-1	3,671	-0.03%
2021/08/19	5	570.40	5	566.20	553.00	0	3,709	0.00%
2021/08/18	9	554.44	10	562.30	576.00	-1	3,761	-0.03%
2021/08/17	2	578.50	1.1	581.93	573.00	0.9	3,830	0.02%
2021/08/16	5.1	574.15	14.1	573.40	569.00	-9	3,927	-0.23%
2021/08/13	5	601.00	4.1	596.27	594.00	0.9	3,963	0.02%
2021/08/12	3	587.67	9.1	590.66	602.00	-6.1	3,981	-0.15%
2021/08/11	5	579.57	4	588.75	575.00	1	4,010	0.03%
2021/08/10	3	573.67	1	565.00	574.00	2	4,043	0.05%
2021/08/09	2	575.00	2.3	579.04	575.00	-0.3	4,109	-0.01%
2021/08/06	3.6	585.99	1	587.00	571.00	2.6	4,145	0.06%
2021/08/05	1	609.00	1	619.00	608.00	0	4,243	0.00%
2021/08/04	1	624.00	0	0.00	620.00	1	4,357	0.02%
2021/08/03	2	621.50	2	633.00	622.00	0	4,419	0.00%
2021/08/02	7	619.57	2	617.50	620.00	5	4,412	0.11%
2021/07/30	4	657.25	3	645.33	633.00	1	4,401	0.02%
2021/07/29	5	660.20	6	658.83	665.00	-1	4,385	-0.02%
2021/07/28	6	647.99	4.1	646.98	645.00	1.9	4,361	0.04%
2021/07/27	4.1	688.74	4	694.75	680.00	0.1	4,317	0.00%
2021/07/26	2	691.00	2	686.50	683.00	0	4,281	0.00%
2021/07/23	2	676.50	1	670.00	677.00	1	4,269	0.02%
2021/07/22	5	696.44	4	697.25	698.00	1	4,257	0.02%
2021/07/21	6	678.83	7.3	679.29	672.00	-1.3	4,206	-0.03%
2021/07/20	1	672.00	0	650.00	647.00	1	4,144	0.02%
2021/07/19	2	684.00	2	685.50	676.00	0	4,143	0.00%
2021/07/16	5.1	681.53	6	688.50	688.00	-1	4,116	-0.02%
2021/07/15	9	663.11	11.1	667.82	688.00	-2.1	4,051	-0.05%
2021/07/14	2	627.50	1	627.00	626.00	1	3,993	0.03%
2021/07/13	1	634.00	1.3	623.77	621.00	-0.3	4,038	-0.01%
2021/07/12	1	652.00	3.1	647.22	644.00	-2.1	4,124	-0.05%
2021/07/09	3	620.33	5	630.20	630.00	-2	4,321	-0.05%
2021/07/08	2	619.00	3	628.00	632.00	-1	4,316	-0.02%
2021/07/07	4.1	624.49	1	628.00	612.00	3.1	4,296	0.07%
2021/07/06	3	626.33	0	0.00	629.00	3	4,265	0.07%
2021/07/05	2.3	651.13	5	643.60	642.00	-2.7	4,244	-0.06%
2021/07/02	8	624.25	8	628.87	629.00	0	4,226	0.00%
2021/07/01	5	626.40	7	627.86	613.00	-2	4,207	-0.05%
2021/06/30	3	616.33	1	614.00	611.00	2	4,179	0.05%
2021/06/29	0	0.00	1.4	634.60	617.00	-1.4	4,188	-0.03%
2021/06/28	4	627.00	6	629.33	623.00	-2	4,188	-0.05%
2021/06/25	7.1	651.49	5	640.52	639.00	2	4,166	0.05%
2021/06/24	6.1	634.38	6	639.67	638.00	0.1	4,145	0.00%
2021/06/23	7.2	630.03	10.3	626.92	635.00	-3.1	4,118	-0.08%
2021/06/22	7.1	589.01	4.2	593.77	586.00	2.9	4,021	0.07%
2021/06/21	10	594.50	10.2	593.51	581.00	-0.2	3,998	0.00%
2021/06/18	11	575.65	15.5	578.66	588.00	-4.5	3,942	-0.11%
2021/06/17	7	559.43	9	556.00	562.00	-2	3,851	-0.05%
2021/06/16	16.1	561.73	11	562.73	550.00	5.1	3,827	0.13%
2021/06/15	9.1	539.46	18.2	551.88	578.00	-9.1	3,777	-0.24%
2021/06/11	8.1	532.14	6	530.67	526.00	2.1	3,790	0.05%
2021/06/10	7	537.43	6.1	537.81	538.00	1	3,766	0.03%
2021/06/09	15.2	542.65	15	537.15	526.00	0.1	3,747	0.00%
2021/06/08	6.3	569.06	4	569.25	566.00	2.3	3,736	0.06%
2021/06/07	5.2	575.63	5.2	568.12	568.00	0	3,789	0.00%
2021/06/04	9	564.78	12.1	565.10	573.00	-3.1	3,767	-0.08%
2021/06/03	5	569.20	5	568.40	567.00	0	3,762	0.00%
2021/06/02	6.3	573.66	8.4	562.95	558.00	-2.1	3,728	-0.06%
2021/06/01	16.6	600.53	5.1	587.75	570.00	11.5	3,673	0.31%
2021/05/31	11.1	556.10	11.6	568.66	583.00	-0.5	3,514	-0.01%
2021/05/28	1	516.00	4.6	523.50	530.00	-3.6	3,455	-0.10%
2021/05/27	2.1	501.54	0	0.00	499.00	2.1	3,407	0.06%
2021/05/26	14.1	506.94	2	498.50	490.00	12.1	3,376	0.36%
2021/05/25	14.4	498.99	12.4	506.19	509.00	2	3,318	0.06%
2021/05/24	7.4	465.37	9.2	475.79	480.00	-1.8	3,214	-0.06%
2021/05/21	5	430.00	7.2	445.19	454.50	-2.2	3,124	-0.07%
2021/05/20	5.3	425.30	3.1	422.78	413.50	2.2	3,087	0.07%
2021/05/19	5	446.97	4	443.00	440.00	1	3,114	0.03%
2021/05/18	3.1	437.14	3	442.83	454.50	0.1	3,177	0.00%
2021/05/17	1.1	414.91	2	420.00	416.00	-0.9	3,140	-0.03%
2021/05/14	6	463.00	8	458.38	448.50	-2	3,092	-0.06%
2021/05/13	10.1	492.93	5	481.90	453.50	5.1	3,071	0.17%
2021/05/12	4	468.78	11.5	469.16	482.50	-7.4	2,968	-0.25%
2021/05/11	1.2	445.24	5	453.90	439.00	-3.8	2,908	-0.13%
2021/05/10	1	414.85	0.2	412.00	433.00	0.8	2,898	0.03%
2021/05/07	1	398.00	2.1	385.00	399.50	-1.1	2,952	-0.04%
2021/05/06	5.1	395.03	0	0.00	363.50	5.1	2,996	0.17%
2021/05/05	1.1	421.15	0	0.00	403.50	1.1	3,013	0.03%
2021/05/04	0.2	426.50	1	430.00	420.00	-0.8	3,077	-0.03%
2021/05/03	1.2	448.93	0	0.00	447.50	1.2	3,075	0.04%
2021/04/29	1.4	513.50	0.1	519.00	497.00	1.3	3,077	0.04%
2021/04/28	1	462.00	3.2	500.05	506.00	-2.2	3,088	-0.07%
2021/04/27	0	0.00	3	440.10	460.00	-3	3,082	-0.10%
2021/04/26	2	413.50	0	0.00	418.50	2	3,077	0.06%
2021/04/23	0.2	423.00	3	413.37	410.00	-2.8	3,092	-0.09%
2021/04/22	2.1	446.40	6.1	496.03	442.00	-4	3,104	-0.13%
2021/04/21	2.1	465.73	0	0.00	490.00	2.1	3,103	0.07%
2021/04/20	8.1	502.11	1	512.00	501.00	7.1	3,111	0.23%
2021/04/19	1.2	496.69	3.1	500.10	487.00	-1.9	3,079	-0.06%
2021/04/16	4.3	547.02	7	551.51	520.00	-2.8	3,068	-0.09%
2021/04/15	14.5	535.61	1.1	534.00	534.00	13.4	3,045	0.44%
2021/04/14	0	593.00	0	0.00	593.00	0	2,913	0.00%
2021/04/13	0.1	658.00	0	0.00	658.00	0.1	3,054	0.00%
2021/04/12	0	731.00	0.1	731.00	731.00	-0.1	3,230	0.00%
2021/04/09	1.1	812.00	0	0.00	812.00	1.1	3,406	0.03%
2021/04/08	3	905.00	1.1	926.33	902.00	2	3,445	0.06%
2021/04/07	1	927.86	2	925.50	920.00	-1	3,455	-0.03%
2021/04/06	2	932.39	4	926.75	910.00	-2	3,460	-0.06%
2021/04/01	4	917.50	3	910.67	916.00	1	3,466	0.03%
2021/03/31	1	901.00	1	900.00	900.00	0	3,464	0.00%
2021/03/30	4	900.00	3	901.00	895.00	1	3,456	0.03%
2021/03/29	5.1	915.29	3	914.00	903.00	2.1	3,477	0.06%
2021/03/26	6	931.00	8	932.50	933.00	-2	3,506	-0.06%
2021/03/25	3	887.00	3	891.00	895.00	0	3,541	0.00%
2021/03/24	3	882.33	4	884.00	875.00	-1	3,588	-0.03%
2021/03/23	3	875.00	3	879.67	879.00	0	3,623	0.00%
2021/03/22	4	921.00	4	917.50	891.00	0	3,703	0.00%
2021/03/19	4	931.50	2	929.00	932.00	2	3,715	0.05%
2021/03/18	12	951.58	11	954.91	950.00	1	3,725	0.03%
2021/03/17	14	962.07	14	950.29	948.00	0	3,736	0.00%
2021/03/16	5	926.00	3	930.00	914.00	2	3,670	0.05%
2021/03/15	2	938.00	2	931.50	936.00	0	3,691	0.00%
2021/03/12	16.2	931.61	20.1	934.07	921.00	-4	3,717	-0.11%
2021/03/11	3	886.00	5	887.40	913.00	-2	3,704	-0.05%
2021/03/10	6	844.33	5	845.80	830.00	1	3,704	0.03%
2021/03/09	8	839.92	6	831.83	845.00	2	3,741	0.05%
2021/03/08	4	855.00	4	865.25	830.00	0	3,762	0.00%
2021/03/05	2	842.00	5	822.40	830.00	-3	3,769	-0.08%
2021/03/04	6	835.17	5	839.60	833.00	1	3,846	0.03%
2021/03/03	8	854.38	8	858.63	848.00	0	3,865	0.00%
2021/03/02	1	885.00	2	915.00	877.00	-1	3,894	-0.03%
2021/02/26	2.1	890.44	1	890.00	885.00	1.1	3,930	0.03%
2021/02/25	7	899.71	7	901.43	911.00	0	3,986	0.00%
2021/02/24	3.2	906.95	2	912.00	881.00	1.2	4,129	0.03%
2021/02/23	5	910.20	6	913.83	925.00	-1	4,212	-0.02%
2021/02/22	5	937.80	3	929.67	920.00	2	4,241	0.05%
2021/02/19	4	950.71	3.2	953.85	915.00	0.9	4,253	0.02%
2021/02/18	10	953.20	9	958.22	974.00	1	4,309	0.02%
2021/02/17	1	871.00	2	876.00	886.00	-1	4,245	-0.02%
2021/02/05	1	792.00	1	800.00	806.00	0	4,245	0.00%
2021/02/04	5	802.40	4	798.00	785.00	1	4,287	0.02%
2021/02/02	4	846.75	3	851.67	826.00	1	4,551	0.02%
2021/02/01	3	822.00	4	819.75	836.00	-1	4,740	-0.02%
2021/01/29	12	846.92	12	842.17	825.00	0	4,906	0.00%
2021/01/28	2	872.50	2	866.00	863.00	0	5,020	0.00%
2021/01/27	1.1	841.89	1	845.00	840.00	0.1	5,064	0.00%
2021/01/26	2	891.00	1	881.00	826.00	1	5,144	0.02%
2021/01/22	0	0.00	1	913.00	915.00	-1	5,257	-0.02%
2021/01/21	1	851.00	1	835.00	895.00	0	5,351	0.00%
2021/01/20	1	815.00	1	811.00	821.00	0	5,426	0.00%
2021/01/19	0	0.00	1	838.00	847.00	-1	5,538	-0.02%
2021/01/18	1	815.00	0	0.00	809.00	1	5,640	0.02%
2021/01/15	2	775.00	5	792.80	795.00	-3	5,700	-0.05%
2021/01/14	2	775.00	1	771.00	752.00	1	5,746	0.02%
2021/01/13	1	761.00	7	774.00	775.00	-6	5,860	-0.10%
2021/01/12	9	789.67	0	0.00	773.00	9	5,941	0.15%
2021/01/11	26	818.85	26	822.77	828.00	0	6,022	0.00%
2021/01/08	19	818.89	16	805.38	800.00	3	6,056	0.05%
2021/01/07	19	752.11	23	760.13	798.00	-4	6,050	-0.07%
2021/01/06	24	738.13	22	745.91	730.00	2	6,015	0.03%
2021/01/05	40	707.95	41	711.83	726.00	-1	5,979	-0.02%
2021/01/04	8	655.00	11	657.09	683.00	-3	5,897	-0.05%
2020/12/31	8	624.75	6.1	623.98	621.00	2	5,860	0.03%
2020/12/30	4	616.00	7	619.29	617.00	-3	5,945	-0.05%
2020/12/29	5	611.00	6	607.50	608.00	-1	6,017	-0.02%
2020/12/28	5	617.60	5	614.60	607.00	0	6,134	0.00%
2020/12/25	10	617.40	7	615.43	609.00	3	6,272	0.05%
2020/12/24	8	613.75	9.1	614.55	617.00	-1.1	6,427	-0.02%
2020/12/23	9	606.89	8	603.25	606.00	1	6,638	0.02%
2020/12/22	5	627.40	5.1	622.01	606.00	-0.1	6,803	0.00%
2020/12/21	13	636.00	13.1	638.00	642.00	-0.1	6,861	0.00%
2020/12/18	13.1	629.21	16	629.49	630.00	-3	6,978	-0.04%
2020/12/17	5	611.20	2	613.50	613.00	3	6,997	0.04%
2020/12/16	7.1	633.76	11	626.91	616.00	-3.9	7,021	-0.06%
2020/12/15	7	590.57	7	594.00	588.00	0	7,020	0.00%
2020/12/14	5	612.60	5	611.40	606.00	0	7,294	0.00%
2020/12/11	11	612.64	10.1	610.89	598.00	1	7,456	0.01%
2020/12/10	7.1	617.72	7	615.86	627.00	0.1	7,600	0.00%
2020/12/09	5.1	627.63	6	623.83	620.00	-0.9	7,731	-0.01%
2020/12/08	6	614.50	7	617.57	617.00	-1	7,853	-0.01%
2020/12/07	9	602.89	13.4	602.69	610.00	-4.4	8,039	-0.05%
2020/12/04	8	618.38	8	621.63	604.00	0	8,276	0.00%
2020/12/03	16.1	633.93	14	634.14	634.00	2.1	8,432	0.02%
2020/12/02	12.1	637.50	10	638.20	627.00	2.1	8,482	0.02%
2020/12/01	15	657.33	14	648.36	645.00	1	8,523	0.01%
2020/11/30	14.1	648.56	14	656.36	668.00	0.1	8,567	0.00%
2020/11/27	8	632.00	5	634.00	635.00	3	8,538	0.04%
2020/11/26	11	636.27	11	636.82	635.00	0	8,591	0.00%
2020/11/25	8	650.50	9	646.44	630.00	-1	8,586	-0.01%
2020/11/24	13	666.00	9	654.89	652.00	4	8,583	0.05%
2020/11/23	24.2	654.79	23.1	659.22	662.00	1.1	8,548	0.01%
2020/11/20	7	620.57	11	615.03	631.00	-4	8,421	-0.05%
2020/11/19	10	605.20	8	607.25	604.00	2	8,344	0.02%
2020/11/18	2.1	614.78	1	618.00	613.00	1.1	8,356	0.01%
2020/11/17	11	616.91	21	617.90	603.00	-10	8,337	-0.12%
2020/11/16	3	599.00	6	595.17	588.00	-3	8,274	-0.04%
2020/11/13	4	581.50	2	576.50	573.00	2	8,258	0.02%
2020/11/12	4	600.25	8	586.63	572.00	-4	8,262	-0.05%
2020/11/11	7	593.71	8	586.00	588.00	-1	8,224	-0.01%
2020/11/10	62	606.58	52	597.13	584.00	10	8,162	0.12%
2020/11/09	46	607.13	39	602.87	595.00	7	8,022	0.09%
2020/11/06	22	551.91	33	563.27	580.00	-11	7,850	-0.14%
2020/11/05	10	493.80	21	507.05	528.00	-11	7,695	-0.14%
2020/11/04	20	483.70	22	483.45	481.00	-2	7,628	-0.03%
2020/11/03	10	475.15	12	476.58	480.50	-2	7,586	-0.03%
2020/11/02	40	475.34	38	471.33	460.00	2	7,570	0.03%
2020/10/30	3	495.00	4	498.38	484.50	-1	7,546	-0.01%
2020/10/29	19	480.63	19	486.74	500.00	0	7,645	0.00%
2020/10/28	30	496.92	21	493.43	490.00	9	7,682	0.12%
2020/10/27	14	492.68	16	484.59	507.00	-2	7,697	-0.03%
2020/10/26	8	513.50	2	488.25	491.50	6	7,621	0.08%
2020/10/23	11	525.73	14	532.71	528.00	-3	7,590	-0.04%
2020/10/22	12	521.75	13	525.15	520.00	-1	7,610	-0.01%
2020/10/21	4	514.00	9	525.44	523.00	-5	7,617	-0.07%
2020/10/20	2	498.75	9	501.28	507.00	-7	7,622	-0.09%
2020/10/19	19	494.68	14	490.04	490.00	5	7,648	0.07%
2020/10/16	38	524.07	24	505.21	500.00	14	7,678	0.18%
2020/10/15	36	545.39	45	543.89	548.00	-9	7,642	-0.12%
2020/10/14	31	538.81	22	538.50	535.00	9	7,634	0.12%
2020/10/13	18	524.22	22	529.73	540.00	-4	7,653	-0.05%
2020/10/12	13	521.23	11	519.91	518.00	2	7,668	0.03%
2020/10/08	33	516.18	35	516.63	515.00	-2	7,653	-0.03%
2020/10/07	34	493.37	34	492.94	504.00	0	7,605	0.00%
2020/10/06	10	484.15	13	485.65	490.50	-3	7,494	-0.04%
2020/10/05	32	482.55	31	483.18	474.00	1	7,408	0.01%
2020/09/30	34	460.79	37	465.01	487.50	-3	7,285	-0.04%
2020/09/29	21	471.00	22	472.11	471.00	-1	7,145	-0.01%
2020/09/28	62	469.01	56	470.14	460.00	6	6,975	0.09%
2020/09/25	20	513.43	15	517.63	483.50	5	6,743	0.07%
2020/09/24	3	524.00	4	528.75	535.00	-1	6,549	-0.02%
2020/09/23	21	540.57	27	538.33	528.00	-6	6,449	-0.09%
2020/09/22	5	512.40	4	510.38	520.00	1	6,257	0.02%
2020/09/21	9	506.56	8	509.38	518.00	1	6,203	0.02%
2020/09/18	9	520.56	12	520.17	519.00	-3	6,397	-0.05%
2020/09/17	38	522.00	51	521.78	517.00	-13	6,460	-0.20%
2020/09/16	20	490.83	27	494.09	503.00	-7	6,336	-0.11%
2020/09/15	17	459.18	17	458.03	458.00	0	6,288	0.00%
2020/09/14	7	435.50	13	441.08	452.00	-6	6,172	-0.10%
2020/09/11	31	413.85	8	413.88	411.00	23	6,147	0.37%
2020/09/10	6	417.57	11	420.27	415.00	-5	6,098	-0.08%
2020/09/09	26	412.38	19	410.42	400.50	7	5,936	0.12%
2020/09/08	24	472.13	29	468.59	441.50	-5	5,733	-0.09%
2020/09/07	24	528.33	4	512.75	489.00	20	5,616	0.36%
2020/09/04	8	555.38	4	544.00	543.00	4	5,559	0.07%
2020/09/03	7	570.00	16	559.69	581.00	-9	5,512	-0.16%
2020/09/02	7.1	546.93	5	537.60	529.00	2.1	5,485	0.04%
2020/09/01	2	513.00	4	528.75	541.00	-2	5,474	-0.04%
2020/08/31	5	550.00	6	550.67	527.00	-1	5,459	-0.02%
2020/08/28	12	558.42	6	558.67	553.00	6	5,613	0.11%
2020/08/27	14	587.43	11	584.55	574.00	3	5,737	0.05%
2020/08/26	8	594.88	5	599.80	596.00	3	5,781	0.05%
2020/08/25	14	603.93	16	599.44	597.00	-2	5,791	-0.03%
2020/08/24	14	593.50	13	596.92	604.00	1	5,827	0.02%
2020/08/21	4	619.75	4	615.75	602.00	0	5,819	0.00%
2020/08/20	5	616.80	7	622.29	595.00	-2	5,861	-0.03%
2020/08/19	8	651.38	9	654.44	643.00	-1	5,921	-0.02%
2020/08/18	7	655.57	3	658.00	636.00	4	5,934	0.07%
2020/08/17	15	676.67	14	668.64	645.00	1	5,946	0.02%
2020/08/14	18	637.11	22	633.45	661.00	-4	5,974	-0.07%
2020/08/13	21	628.95	20	625.50	636.00	1	6,004	0.02%
2020/08/12	11	642.18	10	623.80	610.00	1	6,120	0.02%
2020/08/11	19	665.89	17	659.59	655.00	2	6,234	0.03%
2020/08/10	22	679.64	23	679.91	674.00	-1	6,389	-0.02%
2020/08/07	9	684.00	6	678.00	670.00	3	6,344	0.05%
2020/08/06	21	676.71	27	676.30	691.00	-6	6,358	-0.09%
2020/08/05	17	665.41	13	664.31	666.00	4	6,319	0.06%
2020/08/04	15	650.80	14	654.63	666.00	1	6,270	0.02%
2020/08/03	14	618.71	16.1	621.81	615.00	-2.1	6,223	-0.03%
2020/07/31	10	592.70	12.1	580.32	599.00	-2.1	6,138	-0.03%
2020/07/30	11	561.00	10	560.20	565.00	1	6,113	0.02%
2020/07/29	13	557.92	14	543.36	564.00	-1	6,227	-0.02%
2020/07/28	20	551.50	18	548.17	536.00	2	6,247	0.03%
2020/07/27	10	553.00	11	550.09	558.00	-1	6,292	-0.02%
2020/07/24	28	564.61	25	559.12	529.00	3	6,301	0.05%
2020/07/23	25	561.40	26	567.46	580.00	-1	6,296	-0.02%
2020/07/22	24	549.83	23	557.35	550.00	1	6,317	0.02%
2020/07/21	8	515.50	11	503.23	519.00	-3	6,240	-0.05%
2020/07/20	18	465.11	19	470.11	472.00	-1	6,286	-0.02%
2020/07/17	20	482.58	19	479.79	480.00	1	6,315	0.02%
2020/07/16	11	489.91	11	492.41	490.00	0	6,326	0.00%
2020/07/15	9.1	516.62	7	519.86	504.00	2.1	6,262	0.03%
2020/07/14	7	559.43	5	550.80	537.00	2	6,376	0.03%
2020/07/10	0	0.00	3	529.67	522.00	-3	6,552	-0.05%
2020/07/08	0	0.00	2	568.50	575.00	-2	6,689	-0.03%
2020/07/07	2	568.00	0	0.00	548.00	2	6,715	0.03%
2020/07/06	0	0.00	2	553.00	561.00	-2	6,756	-0.03%
2020/07/03	1.1	549.18	3	536.00	536.00	-1.9	6,781	-0.03%
2020/07/02	0	0.00	1	545.00	545.00	-1	6,849	-0.01%
2020/07/01	2	517.50	0	0.00	510.00	2	6,882	0.03%
2020/06/30	0.1	500.00	2	483.00	500.00	-1.9	6,958	-0.03%
2020/06/29	19	542.21	17	545.47	506.00	2	7,010	0.03%
2020/06/24	16	513.13	15	508.77	526.00	1	6,807	0.01%
2020/06/23	10	467.20	7	462.79	478.50	3	6,754	0.04%
2020/06/22	32	421.19	12	422.42	435.00	20	6,684	0.30%
2020/06/19	13.1	394.47	14	392.46	395.50	-1	6,643	-0.01%
2020/06/18	30	389.18	30	381.57	386.00	0	6,601	0.00%
2020/06/17	11	365.27	12	366.63	366.50	-1	6,537	-0.02%
2020/06/16	8	355.56	9	356.11	358.00	-1	6,546	-0.02%
2020/06/15	11	352.95	9	350.17	342.50	2	6,607	0.03%
2020/06/12	9	359.61	8	357.25	361.00	1	6,644	0.02%
2020/06/11	6	351.00	7	354.64	351.00	-1	6,711	-0.01%
2020/06/10	4	351.50	3	352.00	352.00	1	6,824	0.01%
2020/06/09	6	350.92	6	356.67	358.00	0	6,974	0.00%
2020/06/08	8	347.44	8	348.13	346.00	0	7,141	0.00%
2020/06/05	12	348.71	11	346.50	345.00	1	7,250	0.01%
2020/06/04	26	339.98	22.1	346.77	340.50	3.9	7,364	0.05%
2020/06/03	11	311.73	22	317.18	328.00	-11	7,305	-0.15%
2020/06/02	20	304.90	24	303.75	298.50	-4	7,202	-0.06%
2020/06/01	9	303.17	20	303.45	303.50	-11	7,299	-0.15%
2020/05/29	5	293.50	6	297.83	300.00	-1	7,461	-0.01%
2020/05/28	4	287.25	3	287.83	291.50	1	7,595	0.01%
2020/05/27	17	293.15	18	295.47	288.00	-1	7,635	-0.01%
2020/05/26	27.1	301.63	28	302.73	295.00	-0.9	7,701	-0.01%
2020/05/25	10	290.40	12	291.79	290.00	-2	7,729	-0.03%
2020/05/22	11	294.64	15	297.87	293.00	-4	7,749	-0.05%
2020/05/21	10	303.05	12	304.08	305.50	-2	7,745	-0.03%
2020/05/20	11	305.95	15	305.57	296.50	-4	7,750	-0.05%
2020/05/19	40	309.80	33	307.27	309.00	7	7,751	0.09%
2020/05/18	27	303.46	24	302.19	295.00	3	7,643	0.04%
2020/05/15	30	286.87	37	287.28	297.50	-7	7,530	-0.09%
2020/05/14	15	274.87	15	271.10	274.00	0	7,452	0.00%
2020/05/13	8	278.44	7	276.57	273.50	1	7,466	0.01%
2020/05/12	6	278.58	5	273.50	272.00	1	7,523	0.01%
2020/05/11	12	277.83	11	278.05	280.00	1	7,648	0.01%
2020/05/08	8	274.56	9	277.17	272.50	-1	7,805	-0.01%
2020/05/07	5	270.10	5	270.60	271.00	0	7,881	0.00%
2020/05/06	3	270.00	3	270.83	270.50	0	8,012	0.00%
2020/05/05	20	283.78	25	280.14	269.50	-5	8,043	-0.06%
2020/05/04	16	290.16	3	287.83	288.00	13	7,950	0.16%
2020/04/30	12	287.88	10	286.90	294.00	2	7,926	0.03%
2020/04/29	5	272.80	7	273.21	275.00	-2	7,882	-0.03%
2020/04/28	12	256.04	17	260.06	269.00	-5	7,854	-0.06%
2020/04/27	9	251.61	13	251.54	254.50	-4	7,848	-0.05%
2020/04/24	5	239.50	5	239.50	241.00	0	7,765	0.00%
2020/04/23	7	241.07	9	242.78	238.50	-2	7,893	-0.03%
2020/04/22	8	244.06	8	245.81	243.50	0	7,952	0.00%
2020/04/21	5	238.50	9	238.22	245.00	-4	8,057	-0.05%
2020/04/20	13	238.85	10	239.25	241.00	3	8,019	0.04%
2020/04/17	13	237.62	12	238.17	238.00	1	8,136	0.01%
2020/04/16	9	225.11	12	226.88	232.50	-3	8,010	-0.04%
2020/04/15	3	219.67	3	218.00	222.00	0	7,868	0.00%
2020/04/14	12	216.08	15	216.43	216.00	-3	7,833	-0.04%
2020/04/13	9	211.94	7	211.21	209.50	2	7,788	0.03%
2020/04/10	5	213.90	3	209.67	212.50	2	7,776	0.03%
2020/04/09	5	218.30	7	218.93	210.00	-2	7,866	-0.03%
2020/04/08	4	218.88	2	220.75	216.00	2	7,885	0.03%
2020/04/07	23	220.20	21	218.12	216.00	2	7,911	0.03%
2020/04/06	2	207.75	7	205.79	208.50	-5	7,936	-0.06%
2020/04/01	7	200.71	8	201.63	202.50	-1	8,068	-0.01%
2020/03/31	14	200.14	13	201.04	197.00	1	8,023	0.01%
2020/03/30	13	197.08	13	197.15	200.00	0	7,978	0.00%
2020/03/27	35	198.61	29	197.76	196.50	6	7,952	0.08%
2020/03/26	40	191.40	49	191.90	197.50	-9	7,883	-0.11%
2020/03/25	13	191.31	6	192.25	192.50	7	7,787	0.09%
2020/03/24	6	172.08	8	172.94	176.00	-2	7,729	-0.03%
2020/03/23	35	160.31	34	159.72	160.00	1	7,806	0.01%
2020/03/20	12	160.21	15	157.87	161.50	-3	7,766	-0.04%
2020/03/19	19	153.58	18	158.36	148.50	1	7,690	0.01%
2020/03/18	20	171.88	22	173.84	165.00	-2	7,666	-0.03%
2020/03/17	37	173.46	34	173.25	172.00	3	7,728	0.04%
2020/03/16	24	179.98	22	184.52	173.00	2	7,638	0.03%
2020/03/13	24	188.67	27	185.17	189.50	-3	7,729	-0.04%
2020/03/12	32	204.81	29	206.48	196.50	3	7,678	0.04%
2020/03/11	22	226.25	14	223.75	217.00	8	7,746	0.10%
2020/03/10	18	223.33	20	221.95	234.00	-2	7,635	-0.03%
2020/03/09	26	230.08	27	223.85	216.00	-1	7,504	-0.01%
2020/03/06	16	235.44	18	237.06	240.00	-2	7,450	-0.03%
2020/03/05	34	240.32	33	237.91	235.00	1	7,490	0.01%
2020/03/04	24	230.52	31	231.90	237.00	-7	7,378	-0.09%
2020/03/03	10	228.70	13	229.27	229.00	-3	7,224	-0.04%
2020/03/02	12	214.33	8	218.13	216.00	4	7,109	0.06%
2020/02/27	16	225.59	17	225.62	218.00	-1	7,137	-0.01%
2020/02/26	33	224.02	31	227.55	222.50	2	7,108	0.03%
2020/02/25	1	214.50	3	219.83	225.00	-2	7,067	-0.03%
2020/02/24	5	216.60	3	217.33	217.50	2	7,156	0.03%
2020/02/21	15	224.40	18	221.11	220.00	-3	7,224	-0.04%
2020/02/20	5	223.60	9	223.67	224.00	-4	7,269	-0.06%
2020/02/19	1	214.00	5	214.30	216.50	-4	7,370	-0.05%
2020/02/18	17	214.00	10	211.60	208.00	7	7,523	0.09%
2020/02/17	17	212.12	13	212.88	213.00	4	7,510	0.05%
2020/02/14	10	231.75	7	228.14	226.50	3	7,422	0.04%
2020/02/13	13	230.50	14	232.46	230.50	-1	7,499	-0.01%
2020/02/12	22	224.36	21	225.69	229.00	1	7,608	0.01%
2020/02/11	23	214.22	26	217.92	224.00	-3	7,654	-0.04%
2020/02/10	6	203.08	8	205.25	206.00	-2	7,536	-0.03%
2020/02/07	5	203.60	3	210.00	198.00	2	7,424	0.03%
2020/02/06	5	219.90	0	0.00	219.00	5	7,299	0.07%
2020/02/05	10	228.75	8	228.13	220.50	2	7,258	0.03%
2020/02/04	3	230.33	2	229.00	231.00	1	7,322	0.01%
2020/02/03	18	220.53	18	223.67	228.50	0	7,304	0.00%
2020/01/31	3	237.17	3	235.67	230.50	0	7,261	0.00%
2020/01/30	6	238.33	7	237.07	236.00	-1	7,308	-0.01%
2020/01/20	10	258.10	11	256.00	253.00	-1	7,303	-0.01%
2020/01/17	11	257.68	11	255.50	255.00	0	7,296	0.00%
2020/01/16	4	250.00	16	251.72	263.50	-12	7,239	-0.17%
2020/01/15	22	249.41	25	250.84	244.50	-3	7,135	-0.04%
2020/01/14	5	243.70	3	243.83	244.00	2	7,017	0.03%
2020/01/13	6	241.33	8	239.56	242.50	-2	7,008	-0.03%
2020/01/10	4	231.00	4	229.88	228.00	0	6,924	0.00%
2020/01/09	1	222.50	1	221.50	222.00	0	6,998	0.00%
2020/01/08	8	215.88	10	218.30	217.00	-2	7,057	-0.03%
2020/01/07	9	225.56	8	222.00	222.00	1	7,088	0.01%
2020/01/06	10	230.30	4	227.38	231.00	6	7,164	0.08%
2020/01/03	13	236.00	9	236.89	229.00	4	7,362	0.05%
2020/01/02	0	0.00	4	239.25	241.00	-4	7,315	-0.05%
2019/12/31	6	232.83	8	234.63	234.50	-2	7,413	-0.03%
2019/12/30	10	237.05	8	235.13	232.00	2	7,685	0.03%
2019/12/27	11	235.82	15	232.90	236.50	-4	7,645	-0.05%
2019/12/26	6	223.00	7	222.86	221.00	-1	7,524	-0.01%
2019/12/25	7	226.71	9	223.22	227.00	-2	7,613	-0.03%
2019/12/24	11	222.45	18	222.28	220.50	-7	7,697	-0.09%
2019/12/23	9	225.11	5	227.40	223.00	4	7,730	0.05%
2019/12/20	1	232.00	0	0.00	231.00	1	7,791	0.01%
2019/12/19	3	230.83	1	235.50	235.50	2	7,854	0.03%
2019/12/18	10	238.40	10	236.75	230.00	0	7,928	0.00%
2019/12/17	3	234.33	3.4	234.62	233.50	-0.4	8,122	0.00%
2019/12/16	4	233.75	4	235.88	237.50	0	8,323	0.00%
2019/12/13	11	236.77	7	232.79	232.50	4	8,380	0.05%
2019/12/12	29	242.88	8	241.06	238.50	21	8,322	0.25%
2019/12/11	4.4	244.66	2	245.50	244.00	2.4	8,172	0.03%
2019/12/10	9	243.22	10	244.25	245.00	-1	8,139	-0.01%
2019/12/09	4	238.38	5	239.50	231.50	-1	7,999	-0.01%
2019/12/06	21	233.74	24	233.44	238.50	-3	7,877	-0.04%
2019/12/05	13	210.77	14	213.39	217.00	-1	7,592	-0.01%
2019/12/04	13	210.31	15	209.87	211.50	-2	7,566	-0.03%
2019/12/03	20	208.98	19	211.13	214.00	1	7,524	0.01%
2019/12/02	12	208.38	14	209.14	209.00	-2	7,529	-0.03%
2019/11/29	10	219.25	10	220.60	219.00	0	7,448	0.00%
2019/11/28	5	218.50	6	220.50	222.00	-1	7,443	-0.01%
2019/11/27	13	218.08	16	219.84	217.00	-3	7,448	-0.04%
2019/11/26	15	221.53	19	223.13	220.50	-4	7,509	-0.05%
2019/11/25	13	212.46	12	213.17	214.00	1	7,467	0.01%
2019/11/22	12	213.33	10	209.45	206.00	2	7,473	0.03%
2019/11/21	13	214.12	15	215.13	220.00	-2	7,488	-0.03%
2019/11/20	12	222.75	6	218.50	218.00	6	7,464	0.08%
2019/11/19	18	230.33	19	227.00	226.00	-1	7,505	-0.01%
2019/11/18	21	238.74	18	237.44	237.00	3	7,470	0.04%
2019/11/15	34	230.46	35	227.66	234.50	-1	7,392	-0.01%
2019/11/14	5	209.80	5	211.60	213.50	0	7,268	0.00%
2019/11/13	6	208.25	3	211.17	214.50	3	7,263	0.04%
2019/11/12	20	208.75	18	210.08	211.00	2	7,246	0.03%
2019/11/11	17	205.38	12	206.21	203.00	5	7,191	0.07%
2019/11/08	20	199.90	37	196.85	204.00	-17	7,056	-0.24%
2019/11/07	16	186.84	6	187.75	185.50	10	6,915	0.14%
2019/11/06	8	196.19	8	195.44	194.00	0	6,836	0.00%
2019/11/05	1	198.00	5	195.70	194.00	-4	6,782	-0.06%
2019/11/04	6	194.33	3	196.00	194.00	3	6,765	0.04%
2019/11/01	7	190.71	7	193.29	197.00	0	6,758	0.00%
2019/10/31	6	189.75	9	187.17	186.50	-3	6,649	-0.05%
2019/10/30	2	192.00	4	190.75	193.00	-2	6,609	-0.03%
2019/10/29	10	189.60	15	192.40	188.00	-5	6,563	-0.08%
2019/10/28	23	193.28	17	192.50	191.50	6	6,496	0.09%
2019/10/25	10	189.80	11	188.32	186.50	-1	6,425	-0.02%
2019/10/24	15	190.37	11	188.82	189.00	4	6,417	0.06%
2019/10/23	4	183.13	2	183.50	183.50	2	6,347	0.03%
2019/10/22	11	183.45	11	184.32	184.50	0	6,410	0.00%
2019/10/21	9	181.11	9	180.11	178.50	0	6,356	0.00%
2019/10/18	6	176.92	7	180.14	182.00	-1	6,368	-0.02%
2019/10/17	22	175.75	22	177.00	175.00	0	6,337	0.00%
2019/10/16	5	177.40	7	172.29	172.00	-2	6,208	-0.03%
2019/10/15	14	178.54	14	175.04	175.00	0	6,140	0.00%
2019/10/14	14	178.86	10	177.05	180.00	4	6,098	0.07%
2019/10/09	27	176.65	30	176.03	171.50	-3	5,985	-0.05%
2019/10/08	5	171.70	5	173.30	173.50	0	5,831	0.00%
2019/10/07	16	172.16	18	171.83	170.50	-2	5,845	-0.03%
2019/10/04	16	167.53	14	169.50	171.00	2	5,794	0.03%
2019/10/03	3	156.00	2	156.25	155.50	1	5,496	0.02%
2019/10/02	37	154.84	35	152.43	155.00	2	5,435	0.04%
2019/10/01	44	152.15	48	154.60	153.00	-4	5,377	-0.07%
2019/09/27	8	156.81	9	158.72	159.50	-1	5,260	-0.02%
2019/09/26	3	155.67	1	156.00	156.50	2	5,159	0.04%
2019/09/25	10	158.40	5	159.10	158.50	5	5,119	0.10%
2019/09/24	2	160.50	2	160.00	158.50	0	5,041	0.00%
2019/09/23	38	164.05	38	163.36	164.00	0	5,025	0.00%
2019/09/20	31	156.42	30	155.75	164.00	1	4,968	0.02%
2019/09/19	9	149.56	13	148.92	151.00	-4	4,763	-0.08%
2019/09/18	6	138.33	6	137.50	137.50	0	4,589	0.00%
2019/09/17	4	134.25	8	135.31	137.00	-4	4,743	-0.08%
2019/09/16	2	134.00	5	131.80	134.00	-3	4,953	-0.06%
2019/09/12	2	134.25	1	135.00	132.50	1	5,000	0.02%
2019/09/11	5	132.30	7	132.64	133.50	-2	4,971	-0.04%
2019/09/10	1	128.00	2	128.00	128.00	-1	4,879	-0.02%
2019/09/09	1	127.50	4	129.25	127.00	-3	4,882	-0.06%
2019/09/06	5	128.20	5	128.80	128.00	0	5,078	0.00%
2019/09/05	1	128.00	1	128.00	125.00	0	5,104	0.00%
2019/09/04	9	126.94	6	125.83	126.50	3	5,375	0.06%
2019/09/03	0	0.00	7	131.14	131.50	-7	5,317	-0.13%
2019/09/02	7	133.64	3	132.17	131.50	4	5,302	0.08%
2019/08/30	7	135.00	16	135.25	137.00	-9	5,235	-0.17%
2019/08/29	8	135.50	7	135.21	135.00	1	5,186	0.02%
2019/08/28	5	130.80	15	128.93	131.00	-10	5,063	-0.20%
2019/08/27	4	133.63	4	132.88	132.50	0	5,017	0.00%
2019/08/26	16	130.63	19	130.50	132.00	-3	4,956	-0.06%
2019/08/23	14	129.64	6	130.33	130.00	8	4,876	0.16%
2019/08/22	4	122.13	13	126.12	128.00	-9	4,881	-0.18%
2019/08/21	3	116.50	5	116.10	118.00	-2	4,868	-0.04%
2019/08/20	15	115.40	17	114.97	111.00	-2	4,836	-0.04%
2019/08/19	8	113.81	5.3	111.66	114.50	2.7	4,728	0.06%
2019/08/16	4	103.75	4	104.50	104.50	0	4,642	0.00%
2019/08/15	2	102.00	3	102.33	102.00	-1	4,582	-0.02%
2019/08/14	9	102.94	3	108.33	102.00	6	4,549	0.13%
2019/08/13	14	109.57	14	107.18	105.00	0	4,488	0.00%
2019/08/12	10	104.90	17	105.32	110.00	-7	4,406	-0.16%
2019/08/08	5	99.64	2	100.50	100.00	3	4,352	0.07%
2019/08/07	3	98.87	0	0.00	97.20	3	4,350	0.07%
2019/08/06	1	100.00	1	100.00	99.80	0	4,359	0.00%
2019/08/05	38	103.78	39	101.49	101.00	-1	4,347	-0.02%
2019/08/02	0	0.00	5	100.20	101.00	-5	4,301	-0.12%
2019/08/01	28	102.79	29	101.59	101.50	-1	4,313	-0.02%
2019/07/31	8	100.75	8	101.38	101.00	0	4,306	0.00%
2019/07/30	3	104.00	4	100.43	100.00	-1	4,324	-0.02%
2019/07/29	7	106.29	6	103.67	103.00	1	4,344	0.02%
2019/07/26	4	103.38	3	104.00	104.50	1	4,403	0.02%
2019/07/25	10	102.35	7	102.00	102.00	3	4,366	0.07%
2019/07/24	16	99.69	17	101.21	102.00	-1	4,322	-0.02%
2019/07/23	7	97.04	7	96.91	96.90	0	4,219	0.00%
2019/07/22	11	94.77	22	95.73	96.20	-11	4,213	-0.26%
2019/07/19	8	92.10	14	92.79	93.00	-6	4,243	-0.14%
2019/07/18	4	90.05	3	89.53	89.60	1	4,238	0.02%
2019/07/17	3	88.80	4	89.35	89.30	-1	4,298	-0.02%
2019/07/16	20	89.00	12	87.83	88.00	8	4,387	0.18%
2019/07/12	11	91.42	11	91.70	90.00	0	4,472	0.00%
2019/07/11	9	94.27	1	94.00	94.00	8	4,413	0.18%
2019/07/10	16	98.04	10	98.39	98.20	6	4,316	0.14%
2019/07/09	4	95.33	4	96.40	96.00	0	4,203	0.00%
2019/07/08	0	0.00	1	94.00	94.00	-1	4,195	-0.02%
2019/07/05	2	93.60	2	93.70	93.70	0	4,276	0.00%
2019/07/04	4	94.65	3	93.83	93.70	1	4,296	0.02%
2019/07/03	1	96.20	0	0.00	94.00	1	4,298	0.02%
2019/07/02	1	95.60	3	95.90	96.80	-2	4,283	-0.05%
2019/07/01	7	94.93	3	94.43	95.20	4	4,284	0.09%
2019/06/28	3	93.57	4	93.00	92.60	-1	4,312	-0.02%
2019/06/27	1	96.00	3	97.23	95.90	-2	4,245	-0.05%
2019/06/26	8	97.15	8	96.85	96.30	0	4,182	0.00%
2019/06/25	2	95.50	8	96.68	94.90	-6	4,072	-0.15%
2019/06/24	14	98.44	5	97.72	97.50	9	4,005	0.22%
2019/06/21	12	95.10	12.1	96.55	96.10	-0.1	3,742	0.00%
2019/06/20	3	88.83	3	89.60	90.00	0	3,481	0.00%
2019/06/19	2	85.40	0	0.00	86.30	2	3,395	0.06%
2019/06/18	1	86.70	3	87.10	86.00	-2	3,388	-0.06%
2019/06/17	3	85.83	2	85.70	86.20	1	3,379	0.03%
2019/06/14	10	89.78	12	90.54	86.50	-2	3,393	-0.06%
2019/06/13	9	90.50	2	90.80	90.60	7	3,287	0.21%
2019/06/12	19	90.17	28	90.77	91.90	-9	3,252	-0.28%
2019/06/10	3	85.73	4	85.58	85.40	-1	2,941	-0.03%
2019/06/06	1	82.40	0	0.00	82.40	1	2,937	0.03%
2019/06/05	1	84.00	1	82.50	83.40	0	2,933	0.00%
2019/06/04	2	84.15	0	0.00	83.50	2	2,934	0.07%
2019/06/03	1	88.00	1	86.00	86.00	0	2,935	0.00%
2019/05/31	1	86.30	0	0.00	86.30	1	2,909	0.03%
2019/05/30	1	87.00	2	87.15	87.30	-1	2,866	-0.03%
2019/05/29	8	86.65	9.1	86.75	85.90	-1.1	2,832	-0.04%
2019/05/28	13	86.48	31	86.35	85.60	-18	2,734	-0.66%
2019/05/27	2	81.90	2	82.90	82.80	0	2,662	0.00%
2019/05/24	0	0.00	1	80.50	80.40	-1	2,665	-0.04%
2019/05/23	2	79.10	1	80.10	80.10	1	2,676	0.04%
2019/05/22	0	0.00	2	78.10	77.30	-2	2,777	-0.07%
2019/05/21	2	76.70	0	0.00	76.90	2	2,846	0.07%
2019/05/20	12	77.99	12	76.93	75.60	0	2,950	0.00%
2019/05/17	3	80.43	6	80.50	78.80	-3	3,013	-0.10%
2019/05/16	1.1	80.32	0	0.00	80.40	1.1	3,008	0.04%
2019/05/15	0	0.00	1	80.90	79.70	-1	3,005	-0.03%
2019/05/14	1	80.20	2	79.20	80.30	-1	3,070	-0.03%
2019/05/10	1	79.00	2	79.00	78.80	-1	3,059	-0.03%
2019/05/09	4	77.33	2	78.20	77.80	2	3,051	0.07%
2019/05/08	1	81.90	0	0.00	81.40	1	3,028	0.03%
2019/05/07	20	82.25	0	0.00	82.00	20	3,071	0.65%
2019/05/06	4	81.85	2	82.30	82.30	2	3,108	0.06%
2019/05/03	10	85.58	13	86.06	87.00	-3	3,049	-0.10%
2019/05/02	0	0.00	1	82.00	81.30	-1	2,973	-0.03%
2019/04/30	2	81.20	0	0.00	81.10	2	2,990	0.07%
2019/04/29	6	81.33	6	80.77	81.50	0	3,050	0.00%
2019/04/26	3	83.70	7	83.91	82.70	-4	3,070	-0.13%
2019/04/25	2	87.80	3	87.37	87.00	-1	3,125	-0.03%
2019/04/24	1	85.80	1	86.50	86.50	0	3,106	0.00%
2019/04/23	2	85.90	1	86.50	86.20	1	3,052	0.03%
2019/04/22	9	85.77	6	86.05	83.80	3	3,005	0.10%
2019/04/19	17	81.84	14	83.14	85.50	3	3,006	0.10%
2019/04/15	0	0.00	4	77.95	77.90	-4	2,951	-0.14%
2019/04/12	40	77.42	37	76.89	77.40	3	2,979	0.10%
2019/04/11	7	79.93	4	80.43	79.20	3	2,978	0.10%
2019/04/10	1	76.50	4	76.35	76.70	-3	2,893	-0.10%
2019/04/09	5	78.10	5	78.40	78.10	0	2,876	0.00%
2019/04/08	1	78.60	1	79.70	78.70	0	2,870	0.00%
2019/04/03	5	79.04	5	80.24	78.50	0	2,870	0.00%
2019/04/02	1	78.40	0	0.00	78.30	1	2,853	0.04%
2019/03/28	3	74.00	0	0.00	74.20	3	2,834	0.11%
2019/03/27	0	0.00	2	75.40	75.50	-2	2,848	-0.07%
2019/03/26	1	75.00	0	0.00	74.80	1	2,855	0.04%
2019/03/21	0	0.00	3	76.87	76.50	-3	2,932	-0.10%
2019/03/20	4	75.95	1	76.90	76.50	3	2,957	0.10%
2019/03/19	6	77.60	7	77.70	76.30	-1	2,979	-0.03%
2019/03/18	3	79.50	0	0.00	78.40	3	2,960	0.10%
2019/03/14	0	0.00	3	82.40	82.40	-3	2,885	-0.10%
2019/03/13	1	84.00	0	0.00	84.00	1	2,922	0.03%
2019/03/12	0	0.00	2	86.50	84.60	-2	2,973	-0.07%
2019/03/11	1	85.10	0	0.00	85.00	1	2,988	0.03%
2019/03/08	1	83.90	1	82.90	84.60	0	3,080	0.00%
2019/03/06	1	84.50	0	0.00	84.70	1	3,316	0.03%
2019/03/05	2	86.10	2	85.45	84.50	0	3,364	0.00%
2019/03/04	2	86.80	1	86.50	86.20	1	3,362	0.03%
2019/02/27	2	83.95	0	0.00	86.50	2	3,368	0.06%
2019/02/26	1	85.80	1	88.30	84.30	0	3,334	0.00%
2019/02/25	1	87.70	3	86.70	88.00	-2	3,282	-0.06%
2019/02/22	2	86.50	0	0.00	86.90	2	3,250	0.06%
2019/02/21	6	86.48	0	0.00	86.20	6	3,240	0.19%
2019/02/20	6	84.40	4	84.50	84.40	2	3,152	0.06%
2019/02/19	7	84.49	2	83.45	83.70	5	3,141	0.16%
2019/02/18	2	83.40	1	83.00	82.60	1	3,074	0.03%
2019/02/15	0	0.00	4	80.10	78.30	-4	2,984	-0.13%
2019/02/14	1	81.00	1	81.70	80.10	0	2,973	0.00%
2019/02/13	6	81.88	5	81.00	80.90	1	2,950	0.03%
2019/02/12	2	78.20	1	78.50	79.00	1	2,870	0.03%
2019/02/11	0	0.00	2	77.35	78.50	-2	2,873	-0.07%
2019/01/30	0	0.00	1	77.30	76.90	-1	2,889	-0.03%
2019/01/28	2	79.05	2	77.80	77.90	0	2,962	0.00%
2019/01/25	3	77.53	5	77.22	77.50	-2	2,955	-0.07%
2019/01/23	0.1	76.50	0	0.00	75.50	0.1	2,954	0.00%
2019/01/22	2	75.60	0	0.00	74.60	2	2,944	0.07%
2019/01/21	2	77.50	4	77.65	77.00	-2	2,930	-0.07%
2019/01/18	1	75.70	4	76.20	76.00	-3	2,878	-0.10%
2019/01/17	5	78.02	11	75.77	74.40	-6	2,848	-0.21%
2019/01/16	19	74.97	17	74.51	75.30	2	2,756	0.07%
2019/01/15	1	72.80	7	72.17	72.00	-6	2,678	-0.22%
2019/01/14	8	71.70	2	72.35	72.00	6	2,668	0.22%
2019/01/11	18	74.98	13	74.55	73.60	5	2,652	0.19%
2019/01/10	1	71.70	0	0.00	71.70	1	2,545	0.04%
2019/01/09	2	73.40	4	73.23	72.40	-2	2,530	-0.08%
2019/01/08	1	69.80	3	70.60	70.40	-2	2,485	-0.08%
2019/01/07	3	70.20	1	70.60	69.40	2	2,477	0.08%
2019/01/04	1	67.90	0	0.00	69.40	1	2,467	0.04%
2019/01/03	1	68.00	0	0.00	67.60	1	2,455	0.04%
2018/12/26	1	70.00	3	68.97	69.00	-2	2,524	-0.08%
2018/12/25	2	71.15	0	0.00	70.20	2	2,518	0.08%
2018/12/24	0	0.00	1	73.10	73.60	-1	2,490	-0.04%
2018/12/22	1	71.30	0	0.00	71.00	1	2,471	0.04%
2018/12/21	2	70.60	1	72.00	72.50	1	2,484	0.04%
2018/12/20	1	69.40	0	0.00	70.80	1	2,462	0.04%
2018/12/19	1	72.00	2	71.75	71.00	-1	2,453	-0.04%
2018/12/18	6	70.58	6	70.78	71.30	0	2,469	0.00%
2018/12/17	1	72.40	1	73.30	72.20	0	2,521	0.00%
2018/12/13	4	75.20	3	76.10	75.30	1	2,548	0.04%
2018/12/12	6	75.73	6	75.87	76.00	0	2,538	0.00%
2018/12/11	1	70.20	0	0.00	70.90	1	2,523	0.04%
2018/12/10	3	68.40	1	68.80	68.00	2	2,555	0.08%
2018/12/07	1	72.40	1	71.10	72.50	0	2,575	0.00%
2018/12/06	10	76.20	0	0.00	72.60	10	2,588	0.39%
2018/12/05	2	78.75	14	77.58	76.70	-12	2,593	-0.46%
2018/12/04	2	84.30	5	83.66	82.90	-3	2,571	-0.12%
2018/12/03	6	87.20	6	87.87	86.60	0	2,593	0.00%
2018/11/30	3	86.87	4	87.05	84.10	-1	2,521	-0.04%
2018/11/29	4	80.50	4	80.95	81.00	0	2,413	0.00%
2018/11/28	2	79.10	2	76.70	76.40	0	2,325	0.00%
2018/11/26	0	0.00	2	74.70	75.20	-2	2,280	-0.09%
2018/11/22	1	79.30	1	77.10	76.30	0	2,294	0.00%
2018/11/20	2	76.00	1	77.00	78.00	1	2,296	0.04%
2018/11/19	3	76.17	4	75.98	76.50	-1	2,288	-0.04%
2018/11/16	3	72.23	3	72.53	71.40	0	2,309	0.00%
2018/11/15	0	0.00	1	75.00	75.60	-1	2,246	-0.04%
2018/11/08	3	82.30	2	79.20	79.20	1	2,314	0.04%
2018/11/07	4	78.65	2	79.40	81.70	2	2,368	0.08%
2018/11/05	5	82.54	13	82.01	80.50	-8	2,373	-0.34%
2018/11/02	15	81.23	6	79.50	82.00	9	2,306	0.39%
2018/11/01	2	74.50	2	74.85	74.60	0	2,272	0.00%
2018/10/31	3	66.97	3	67.73	69.30	0	2,234	0.00%
2018/10/26	0	0.00	3	67.50	64.00	-3	2,257	-0.13%
2018/10/25	4	67.80	1	65.50	65.80	3	2,275	0.13%
2018/10/22	0	0.00	2	72.80	73.20	-2	2,422	-0.08%
2018/10/19	2	70.50	2	69.80	72.00	0	2,433	0.00%
2018/10/16	2	75.30	2	76.00	74.20	0	2,550	0.00%
2018/10/15	2	74.30	2	75.00	73.70	0	2,579	0.00%
2018/10/12	2	71.60	2	71.70	71.60	0	2,595	0.00%
2018/10/08	2	79.50	0	0.00	79.00	2	2,639	0.08%
2018/10/05	1	85.50	5	83.96	79.00	-4	2,636	-0.15%
2018/10/03	0	0.00	1	85.50	85.50	-1	2,656	-0.04%
2018/10/02	1	88.80	1	88.80	88.80	0	2,666	0.00%
2018/09/27	1	89.30	0	0.00	89.30	1	2,749	0.04%
2018/09/26	1	90.70	0	0.00	90.00	1	2,812	0.04%
2018/09/21	6	87.32	4	88.03	92.00	2	2,841	0.07%
2018/09/20	5	89.44	5	89.24	88.80	0	2,752	0.00%
2018/09/19	10	101.43	0	0.00	98.60	10	2,715	0.37%
2018/09/18	4	99.05	1	99.30	99.00	3	2,733	0.11%
2018/09/17	6	102.83	8	103.31	102.00	-2	2,727	-0.07%
2018/09/14	0	0.00	7	101.43	101.50	-7	2,733	-0.26%
2018/09/13	4	98.85	3	100.50	96.30	1	2,726	0.04%
2018/09/10	15	98.08	8	97.61	91.80	7	2,652	0.26%
2018/09/07	7	104.36	9	103.83	102.00	-2	2,648	-0.08%
2018/09/05	8	114.63	11	115.23	115.00	-3	2,625	-0.11%
2018/09/04	15	112.63	13	113.54	112.50	2	2,695	0.07%
2018/08/31	6	112.25	9	113.56	114.00	-3	3,001	-0.10%
2018/08/30	1	112.50	0	0.00	110.50	1	3,062	0.03%
2018/08/29	10	112.85	9	113.44	113.00	1	3,125	0.03%
2018/08/28	3	111.33	6	111.50	109.50	-3	3,240	-0.09%
2018/08/24	0	0.00	1	102.00	102.50	-1	3,297	-0.03%
2018/08/23	10	106.90	10	108.30	105.00	0	3,323	0.00%
2018/08/21	38	106.03	2	105.00	106.50	36	3,397	1.06%
2018/08/20	1	101.50	38	102.05	101.00	-37	3,545	-1.04%
2018/08/17	6	107.50	7	107.71	104.50	-1	3,605	-0.03%
2018/08/16	10	100.95	8	101.94	103.50	2	3,602	0.06%
2018/08/15	0	0.00	1	105.50	104.50	-1	3,578	-0.03%
2018/08/14	16.3	108.64	11	107.45	109.00	5.3	3,622	0.15%
2018/08/13	14	113.68	7	112.00	111.50	7	3,565	0.20%
2018/08/09	40	123.00	2	124.50	121.50	38	3,640	1.04%
2018/08/08	2	125.50	45	125.33	124.50	-43	3,688	-1.17%
2018/08/06	0	0.00	5	124.00	123.00	-5	3,774	-0.13%
2018/08/03	0	0.00	1	124.50	126.00	-1	3,819	-0.03%
2018/08/01	1	123.00	3	124.50	124.00	-2	3,908	-0.05%
2018/07/31	50	122.80	12	126.25	120.50	38	3,928	0.97%
2018/07/30	8	127.81	9	128.72	124.50	-1	3,918	-0.03%
2018/07/27	10	125.25	10	126.55	131.50	0	3,987	0.00%
2018/07/26	1	135.00	1	132.50	132.50	0	4,183	0.00%
2018/07/25	6	134.25	7	135.71	136.00	-1	4,353	-0.02%
2018/07/24	11	131.36	10	131.35	134.50	1	4,501	0.02%
2018/07/23	10	138.25	39	132.51	130.50	-29	4,648	-0.62%
2018/07/20	2	146.00	2	145.25	145.00	0	4,659	0.00%
2018/07/19	8	144.25	9	145.22	143.50	-1	4,695	-0.02%
2018/07/18	9	142.72	9	143.56	142.50	0	4,721	0.00%
2018/07/17	12	148.08	13	149.12	141.00	-1	4,745	-0.02%
2018/07/16	0	0.00	2	145.00	145.50	-2	4,751	-0.04%
2018/07/13	3	143.00	0	0.00	143.00	3	4,801	0.06%
2018/07/12	12	144.29	11	139.55	140.00	1	4,873	0.02%
2018/07/11	1	133.50	4	134.00	139.00	-3	4,855	-0.06%
2018/07/10	9	136.89	7	137.50	138.50	2	4,901	0.04%
2018/07/09	8	133.50	8	134.19	136.50	0	5,030	0.00%
2018/07/06	8	130.25	9	131.72	136.00	-1	5,142	-0.02%
2018/07/05	22	131.05	22	131.14	130.00	0	5,186	0.00%
2018/07/04	5	140.10	5	136.60	135.50	0	5,173	0.00%
2018/07/03	5	139.20	11	137.91	138.00	-6	5,137	-0.12%
2018/07/02	0	0.00	1	134.50	132.00	-1	5,120	-0.02%
2018/06/29	7	134.07	0	0.00	135.00	7	5,152	0.14%
2018/06/28	2	135.00	3	135.17	132.00	-1	5,191	-0.02%
2018/06/27	13	135.54	21	137.62	135.00	-8	5,249	-0.15%
2018/06/26	9	134.11	1	133.50	134.00	8	5,221	0.15%
2018/06/25	9	141.22	8	142.81	136.50	1	5,229	0.02%
2018/06/22	6	140.33	5	139.40	142.50	1	5,224	0.02%
2018/06/21	3	140.17	3	142.00	138.50	0	5,261	0.00%
2018/06/20	3	140.50	2	141.00	142.50	1	5,318	0.02%
2018/06/19	3	145.33	2	145.75	144.00	1	5,461	0.02%
2018/06/15	0	0.00	2	147.00	146.50	-2	5,652	-0.04%
2018/06/14	3	145.00	1	147.00	144.00	2	5,663	0.04%
2018/06/13	15	146.73	13	146.15	144.50	2	5,717	0.03%
2018/06/12	21	148.95	18	147.61	145.50	3	5,791	0.05%
2018/06/11	10	157.55	7	161.86	151.00	3	5,695	0.05%
2018/06/08	7	157.79	14	160.46	165.00	-7	5,627	-0.12%
2018/06/07	6	148.50	6	147.08	150.00	0	5,563	0.00%
2018/06/06	7	144.57	6	144.75	144.50	1	5,687	0.02%
2018/06/05	19	143.16	28	144.11	142.50	-9	5,704	-0.16%
2018/06/04	8	139.38	9	138.67	137.50	-1	5,695	-0.02%
2018/06/01	9	135.06	7	135.50	136.00	2	5,918	0.03%
2018/05/31	6	140.00	8	140.94	133.00	-2	6,186	-0.03%
2018/05/30	10	138.80	9	139.67	138.50	1	6,450	0.02%
2018/05/29	12	146.75	10	146.90	141.00	2	6,475	0.03%
2018/05/28	7	146.93	6	144.00	146.00	1	6,430	0.02%
2018/05/25	10	140.05	8	139.56	139.00	2	6,315	0.03%
2018/05/24	4	137.38	3	138.50	137.00	1	6,304	0.02%
2018/05/23	0	0.00	0	138.00	138.00	0	6,428	0.00%
2018/05/22	0	0.00	5	136.60	135.00	-5	6,538	-0.08%
2018/05/21	1	134.50	3	133.50	136.00	-2	6,510	-0.03%
2018/05/18	1	131.50	2	135.25	131.50	-1	6,538	-0.02%
2018/05/17	7	136.64	5	136.80	135.50	2	6,552	0.03%
2018/05/16	3	133.83	0	0.00	132.00	3	6,530	0.05%
2018/05/14	5	134.80	4	131.50	135.00	1	6,578	0.02%
2018/05/11	3	130.33	5	129.70	130.00	-2	6,581	-0.03%
2018/05/10	10	138.80	8	139.63	134.00	2	6,595	0.03%
2018/05/09	9	135.33	14	135.50	135.00	-5	6,545	-0.08%
2018/05/08	8	132.50	2	134.75	133.00	6	6,603	0.09%
2018/05/07	14	131.50	4	134.13	131.50	10	6,661	0.15%
2018/05/04	9	131.72	11	130.50	132.00	-2	6,805	-0.03%
2018/05/03	33	138.15	28	137.52	130.50	5	6,959	0.07%
2018/05/02	11	141.64	23	143.00	144.50	-12	6,846	-0.18%
2018/04/30	6	137.50	4	137.88	137.00	2	6,749	0.03%
2018/04/27	30	130.82	37	130.93	136.50	-7	6,709	-0.10%
2018/04/26	10	124.90	9	126.11	124.50	1	6,690	0.01%
2018/04/25	5	122.00	4	117.63	122.50	1	6,835	0.01%
2018/04/24	9	123.17	13	123.35	123.00	-4	6,950	-0.06%
2018/04/23	22	130.45	17	128.85	127.50	5	6,918	0.07%
2018/04/20	4	131.00	6	130.92	130.00	-2	6,935	-0.03%
2018/04/19	5	126.90	4	125.50	127.50	1	6,905	0.01%
2018/04/18	3	126.17	2	130.50	125.50	1	6,852	0.01%
2018/04/17	6	130.17	5	129.30	127.50	1	6,781	0.01%
2018/04/16	4	134.50	6	132.25	132.00	-2	6,777	-0.03%
2018/04/13	14	133.36	16	133.63	134.00	-2	6,755	-0.03%
2018/04/12	4	127.00	16	126.81	129.00	-12	6,671	-0.18%
2018/04/11	9	120.61	1	120.50	120.50	8	6,644	0.12%
2018/04/10	10	120.00	6	119.17	119.50	4	6,693	0.06%
2018/04/09	2	116.50	2	117.00	115.00	0	6,677	0.00%
2018/04/03	16	119.84	16	119.19	119.50	0	6,674	0.00%
2018/04/02	3	120.33	6	120.92	122.00	-3	6,650	-0.05%
2018/03/31	3	120.17	5.1	118.12	119.00	-2.1	6,631	-0.03%
2018/03/30	9	125.89	1	134.00	119.50	8	6,641	0.12%
2018/03/29	12	132.33	0	0.00	131.00	12	6,635	0.18%
2018/03/28	6	136.83	5	133.90	132.00	1	6,666	0.01%
2018/03/27	0	0.00	3	136.83	135.00	-3	6,877	-0.04%
2018/03/26	15	133.73	17	133.24	132.50	-2	6,979	-0.03%
2018/03/23	22	129.91	20	131.30	130.00	2	6,902	0.03%
2018/03/22	8	142.19	3	141.83	134.50	5	6,847	0.07%
2018/03/21	7	137.79	14	140.04	147.50	-7	6,684	-0.10%
2018/03/20	4	135.00	5	134.50	134.50	-1	6,505	-0.02%
2018/03/19	7	134.57	5	136.40	135.50	2	6,536	0.03%
2018/03/16	13	135.58	15	138.77	133.50	-2	6,556	-0.03%
2018/03/15	6	133.33	5	132.00	135.00	1	6,571	0.02%
2018/03/14	7	133.50	9	134.00	133.50	-2	6,674	-0.03%
2018/03/13	27	131.06	27	130.22	130.00	0	6,572	0.00%
2018/03/12	39	131.58	40.1	131.92	130.50	-1.1	6,536	-0.02%
2018/03/09	10	128.65	10	129.00	128.50	0	6,352	0.00%
2018/03/08	24	132.00	172	130.84	130.00	-148	6,296	-2.35%	大賣/鉅額交易
2018/03/07	29	137.24	24	137.19	133.00	5	6,167	0.08%
2018/03/06	37	131.74	42	132.32	136.50	-5	5,904	-0.08%
2018/03/05	170	128.44	24	128.00	124.50	146	5,631	2.59%	大買/鉅額交易
2018/03/02	9	119.50	9	120.89	119.00	0	5,377	0.00%
2018/03/01	29	119.88	11	118.05	121.00	18	5,357	0.34%
2018/02/27	15	117.03	13.1	117.61	115.50	1.9	5,330	0.04%
2018/02/26	11	118.86	7	117.86	118.00	4	5,297	0.08%
2018/02/23	23	120.02	144	120.55	115.50	-121	5,265	-2.30%	大賣/鉅額交易
2018/02/22	6	115.75	9	115.78	118.00	-3	5,175	-0.06%
2018/02/21	5	109.00	8	110.31	111.00	-3	5,049	-0.06%
2018/02/12	25	98.00	5	99.34	101.00	20	5,037	0.40%
2018/02/09	33	98.42	24	97.17	98.50	9	5,030	0.18%
2018/02/08	8	97.46	8	98.29	99.50	0	5,014	0.00%
2018/02/07	22	102.86	170	100.10	96.90	-148	5,023	-2.95%	大賣/鉅額交易
2018/02/06	2	99.55	0	0.00	98.60	2	5,031	0.04%
2018/02/05	23	110.04	0	0.00	109.50	23	5,113	0.45%
2018/02/02	6	118.67	7	117.36	117.50	-1	5,123	-0.02%
2018/02/01	110	116.14	4	120.63	115.00	106	5,125	2.07%	大買/鉅額交易
2018/01/31	21	118.05	12	117.71	118.00	9	5,121	0.18%
2018/01/30	17	124.35	13	127.00	122.50	4	5,057	0.08%
2018/01/29	21	129.05	25	126.48	129.00	-4	5,011	-0.08%
2018/01/26	153	121.90	49	120.07	120.50	104	4,916	2.12%	大買/鉅額交易
2018/01/25	2	119.00	20	118.20	119.00	-18	4,766	-0.38%
2018/01/24	42	109.56	40	110.44	108.50	2	4,788	0.04%
2018/01/23	23	110.37	22	110.80	107.50	1	4,797	0.02%
2018/01/22	48	111.58	21	110.95	112.00	27	4,779	0.56%
2018/01/19	36	105.86	37	107.26	105.00	-1	4,851	-0.02%
2018/01/18	28	102.25	32	102.50	102.00	-4	4,789	-0.08%
2018/01/17	4	97.05	1	97.60	95.90	3	4,926	0.06%
2018/01/16	3	98.40	6	99.03	98.00	-3	5,071	-0.06%
2018/01/15	10	96.32	12	95.66	95.40	-2	5,141	-0.04%
2018/01/12	5	92.60	4	92.98	91.80	1	5,338	0.02%
2018/01/11	4	91.88	2	92.55	91.30	2	5,520	0.04%
2018/01/10	7	92.30	8	92.40	91.90	-1	5,663	-0.02%
2018/01/09	6	96.40	7	95.73	95.80	-1	5,897	-0.02%
2018/01/08	11	101.28	7	100.50	97.60	4	6,001	0.07%
2018/01/05	9	100.07	3	100.10	99.20	6	6,326	0.09%
2018/01/04	13	96.58	35	97.79	100.50	-22	6,377	-0.34%
2018/01/03	19	91.95	4	93.05	91.50	15	6,492	0.23%
2018/01/02	2	88.90	4	89.80	90.60	-2	6,673	-0.03%