世芯-KY (3661)-國票券商分點個股進出

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
2760
漲跌
▼75
漲幅
-2.65%
成交量
3,725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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	0	2786.25	8	2777.00	2760.00	-8	2,588	-0.31%
2024/05/06	5.6	2875.33	7.5	3021.78	2835.00	-1.9	2,552	-0.07%
2024/05/03	9.5	3204.08	3.3	3188.44	3145.00	6.3	2,506	0.25%
2024/05/02	2.3	3137.56	3.3	3172.99	3150.00	-1	2,478	-0.04%
2024/04/30	2.1	3127.42	4.1	3116.42	3120.00	-2	2,452	-0.08%
2024/04/29	8.1	3159.88	6.6	3212.83	3125.00	1.6	2,451	0.06%
2024/04/26	3.8	2992.45	5.1	3054.29	3110.00	-1.3	2,411	-0.05%
2024/04/25	9.1	2885.90	6.3	2880.92	2830.00	2.8	2,409	0.12%
2024/04/24	3.2	2948.40	1	2964.82	2975.00	2.2	2,394	0.09%
2024/04/23	3	2825.02	3.2	2844.19	2860.00	-0.2	2,391	-0.01%
2024/04/22	1.2	2838.33	1.2	2876.78	2765.00	0	2,381	0.00%
2024/04/19	2.2	3041.34	3.2	2927.32	2860.00	-1	2,356	-0.04%
2024/04/18	4.1	2965.85	5	2933.08	3035.00	-0.9	2,318	-0.04%
2024/04/17	2	2899.97	0.5	2840.41	2900.00	1.5	2,304	0.07%
2024/04/16	0.5	2833.48	5	2715.49	2830.00	-4.5	2,283	-0.20%
2024/04/15	2	2827.20	1.1	2808.26	2755.00	1	2,233	0.04%
2024/04/12	3.1	2918.03	2.8	2918.70	2900.00	0.3	2,215	0.01%
2024/04/11	3.8	3079.85	3.1	3066.08	3015.00	0.8	2,175	0.04%
2024/04/10	4.1	3091.01	1.2	3147.26	3020.00	3	2,163	0.14%
2024/04/09	5.2	3097.25	7.1	3033.58	3020.00	-1.9	2,155	-0.09%
2024/04/08	5.1	3179.73	3	3153.33	3150.00	2.1	2,145	0.10%
2024/04/03	0.1	3405.00	0	0.00	3385.00	0.1	2,125	0.00%
2024/04/02	2.1	3396.60	6.1	3370.59	3400.00	-4	2,134	-0.19%
2024/04/01	10.1	3375.08	3.4	3360.65	3420.00	6.7	2,132	0.31%
2024/03/29	6.4	3330.16	5	3393.93	3340.00	1.4	2,121	0.07%
2024/03/28	1	3185.30	1	3185.01	3165.00	0	2,086	0.00%
2024/03/27	2	3200.29	3	3206.26	3150.00	-1	2,073	-0.05%
2024/03/26	7	3468.49	9.4	3438.99	3340.00	-2.4	2,030	-0.12%
2024/03/25	21.4	3569.15	40.1	3568.38	3460.00	-18.7	2,019	-0.92%
2024/03/22	17	3459.74	12.3	3450.01	3450.00	4.7	2,007	0.23%
2024/03/21	32.4	3448.38	19.2	3420.48	3395.00	13.2	1,988	0.66%
2024/03/20	21	3388.85	17.4	3416.29	3375.00	3.7	1,967	0.19%
2024/03/19	14.9	3435.15	20	3547.42	3305.00	-5.2	1,940	-0.27%
2024/03/18	9	3657.78	8	3618.13	3665.00	1	1,893	0.05%
2024/03/15	17.1	3630.84	13.2	3675.30	3605.00	3.9	1,900	0.20%
2024/03/14	6.3	3573.60	16.1	3574.06	3750.00	-9.8	1,871	-0.52%
2024/03/13	23	3527.29	18.1	3482.39	3410.00	5	1,850	0.27%
2024/03/12	17.3	3693.06	11.3	3623.68	3585.00	6	1,838	0.33%
2024/03/11	5.3	3750.08	1.1	3877.99	3750.00	4.2	1,831	0.23%
2024/03/08	5.1	3870.11	5	3911.00	3825.00	0.1	1,844	0.00%
2024/03/07	3.2	4012.20	2	3989.86	3910.00	1.2	1,833	0.07%
2024/03/06	1	4144.24	1.1	4176.07	4085.00	-0.1	1,833	0.00%
2024/03/05	0	4265.00	1	4204.01	4200.00	-1	1,955	-0.05%
2024/03/04	3.2	4413.90	11.1	4415.80	4200.00	-7.9	1,972	-0.40%
2024/03/01	0.8	4299.72	3.2	4300.28	4340.00	-2.4	1,981	-0.12%
2024/02/29	13.4	4024.79	2	4102.49	4140.00	11.4	1,986	0.57%
2024/02/27	0	3890.00	3	3873.33	3960.00	-3	1,975	-0.15%
2024/02/26	0	3982.19	0	3985.00	3975.00	0	1,984	0.00%
2024/02/23	2	4031.71	1	4004.99	3900.00	1	1,989	0.05%
2024/02/22	1	4158.93	14	4178.90	4015.00	-13	1,985	-0.65%
2024/02/21	7.1	4022.34	4	4130.00	3990.00	3.1	1,969	0.15%
2024/02/20	5	4135.99	0.1	4148.64	4150.00	4.9	1,964	0.25%
2024/02/19	4	4079.93	0.1	4134.77	4080.00	3.9	1,973	0.20%
2024/02/16	4.3	4196.31	2.6	4259.42	4185.00	1.6	2,007	0.08%
2024/02/15	8.7	4295.85	4.2	4398.03	4430.00	4.5	2,012	0.22%
2024/02/05	1.2	4064.54	2.1	4079.73	4105.00	-0.9	2,019	-0.04%
2024/02/02	1	3979.22	3.5	3984.51	3985.00	-2.4	2,048	-0.12%
2024/02/01	1	3959.26	2	3937.77	3960.00	-1	2,080	-0.05%
2024/01/31	1.2	3899.28	6.1	3877.56	3900.00	-4.9	2,090	-0.23%
2024/01/30	4.3	3861.47	1.3	3866.85	3835.00	3	2,101	0.14%
2024/01/29	0.3	3839.45	0.6	3852.34	3800.00	-0.3	2,113	-0.01%
2024/01/26	1.6	3872.64	8	3836.82	3895.00	-6.4	2,155	-0.30%
2024/01/25	3	3731.64	2	3715.00	3720.00	1	2,177	0.05%
2024/01/24	0	3700.00	1.4	3713.74	3680.00	-1.4	2,195	-0.06%
2024/01/23	1.1	3752.63	7	3797.95	3750.00	-6	2,225	-0.27%
2024/01/22	10.5	3831.35	5.2	3809.70	3815.00	5.3	2,257	0.23%
2024/01/19	3	3721.69	1	3788.73	3735.00	2	2,271	0.09%
2024/01/18	11	3606.39	2	3657.23	3690.00	9	2,256	0.40%
2024/01/17	1	3615.02	0	3633.39	3565.00	1	2,269	0.04%
2024/01/16	1	3680.12	0	3711.67	3670.00	1	2,259	0.04%
2024/01/15	2	3717.29	3.4	3729.62	3700.00	-1.4	2,259	-0.06%
2024/01/12	3.2	3747.54	2.9	3751.57	3735.00	0.3	2,266	0.01%
2024/01/11	10	3803.89	18	3797.25	3830.00	-8	2,294	-0.35%
2024/01/10	3	3578.54	3	3625.00	3650.00	0	2,316	0.00%
2024/01/09	3.1	3519.94	9.2	3577.50	3590.00	-6.1	2,332	-0.26%
2024/01/08	5.2	3438.39	3.1	3456.43	3455.00	2.1	2,320	0.09%
2024/01/05	2	3374.83	10.3	3375.15	3390.00	-8.3	2,328	-0.36%
2024/01/04	4.3	3396.07	12.2	3401.58	3365.00	-7.9	2,350	-0.33%
2024/01/03	2.1	3387.25	7	3368.32	3445.00	-4.9	2,373	-0.20%
2024/01/02	18.9	3370.61	14.1	3386.25	3445.00	4.8	2,369	0.20%
2023/12/29	12	3259.99	0.2	3308.87	3275.00	11.8	2,336	0.51%
2023/12/28	13.1	3308.49	6.1	3355.53	3260.00	7.1	2,330	0.30%
2023/12/27	9.3	3341.65	1.5	3313.46	3305.00	7.8	2,328	0.33%
2023/12/26	2	3435.09	1	3449.97	3420.00	1	2,326	0.04%
2023/12/25	0	3410.00	3	3410.07	3375.00	-3	2,342	-0.13%
2023/12/22	5.1	3403.84	3	3328.41	3370.00	2.1	2,370	0.09%
2023/12/21	4	3358.76	3	3348.33	3340.00	1	2,380	0.04%
2023/12/20	6	3350.68	8	3329.39	3365.00	-2	2,400	-0.08%
2023/12/19	2	3315.07	2	3345.06	3310.00	0	2,425	0.00%
2023/12/18	5.1	3388.40	3	3433.43	3360.00	2	2,438	0.08%
2023/12/15	3.1	3441.05	4.5	3526.04	3440.00	-1.4	2,448	-0.06%
2023/12/14	3.2	3560.06	4.3	3544.56	3495.00	-1.1	2,442	-0.05%
2023/12/13	2.2	3556.32	3.1	3564.42	3650.00	-1	2,416	-0.04%
2023/12/12	2.1	3517.70	0.2	3494.18	3520.00	1.9	2,423	0.08%
2023/12/11	0.9	3428.51	5.3	3460.43	3510.00	-4.4	2,427	-0.18%
2023/12/08	6.5	3379.83	14.5	3407.40	3335.00	-8	2,445	-0.33%
2023/12/07	5.9	3307.80	3.3	3332.59	3370.00	2.5	2,434	0.10%
2023/12/06	13.4	3304.17	7.2	3333.38	3290.00	6.2	2,420	0.26%
2023/12/05	3.5	3192.09	11	3213.62	3240.00	-7.5	2,381	-0.32%
2023/12/04	2.1	3123.04	6.2	3103.64	3110.00	-4.1	2,347	-0.18%
2023/12/01	15	3094.67	6	3115.82	3080.00	9	2,332	0.39%
2023/11/30	4.2	3134.37	10	3147.49	3110.00	-5.8	2,308	-0.25%
2023/11/29	7	3075.75	2	3082.50	3050.00	5	2,175	0.23%
2023/11/28	11	3040.59	2	3119.86	3130.00	9	2,161	0.42%
2023/11/27	1	3069.08	0	2970.00	2950.00	1	2,148	0.05%
2023/11/24	0	3087.56	4.1	3132.10	3050.00	-4.1	2,155	-0.19%
2023/11/22	1.3	3167.53	2	3175.00	3170.00	-0.7	2,163	-0.03%
2023/11/21	12.1	3171.62	1	3215.00	3135.00	11.1	2,165	0.51%
2023/11/20	0	3235.00	0.3	3218.18	3185.00	-0.3	2,185	-0.01%
2023/11/17	3.9	3138.92	0	0.00	3230.00	3.9	2,231	0.17%
2023/11/16	0	3100.29	0.8	3086.28	3090.00	-0.8	2,262	-0.04%
2023/11/15	2.2	3256.91	3.6	3236.71	3105.00	-1.5	2,250	-0.07%
2023/11/14	0.5	3348.40	0.5	3346.00	3285.00	0	2,245	0.00%
2023/11/13	1.5	3302.28	1.3	3252.86	3235.00	0.2	2,266	0.01%
2023/11/10	4.3	3185.34	14.5	3147.97	3200.00	-10.2	2,265	-0.45%
2023/11/09	2.2	3027.59	6.4	3110.31	3240.00	-4.2	2,261	-0.19%
2023/11/08	1.3	2984.93	0.4	3008.64	3045.00	0.9	2,233	0.04%
2023/11/07	1.5	2985.97	6.8	2954.04	3000.00	-5.3	2,271	-0.23%
2023/11/06	0.4	2913.13	36.6	2922.44	2955.00	-36.2	2,288	-1.58%
2023/11/03	22.1	2776.76	2.3	2821.17	2855.00	19.8	2,290	0.87%
2023/11/02	3.3	2769.57	21.2	2799.81	2820.00	-17.9	2,282	-0.78%
2023/11/01	15.1	2685.41	3.3	2677.89	2680.00	11.8	2,266	0.52%
2023/10/31	16.3	2711.38	22.5	2686.88	2625.00	-6.3	2,275	-0.28%
2023/10/30	1.5	2640.18	7.6	2695.21	2755.00	-6.1	2,292	-0.26%
2023/10/27	23.3	2550.29	5	2559.99	2610.00	18.3	2,297	0.80%
2023/10/26	3	2531.67	1	2505.10	2465.00	2	2,328	0.09%
2023/10/25	5.8	2629.82	4.1	2651.29	2620.00	1.7	2,324	0.07%
2023/10/24	10.3	2545.32	5	2553.07	2570.00	5.3	2,313	0.23%
2023/10/23	1	2481.55	0	2496.82	2500.00	1	2,324	0.04%
2023/10/20	1.1	2558.14	3	2576.67	2575.00	-1.9	2,352	-0.08%
2023/10/19	11.4	2541.47	4	2542.71	2600.00	7.4	2,365	0.31%
2023/10/18	4	2449.13	12.9	2492.39	2440.00	-8.9	2,368	-0.37%
2023/10/17	4	2689.02	5.4	2684.44	2630.00	-1.3	2,343	-0.06%
2023/10/16	2	2720.47	2	2774.97	2745.00	0	2,388	0.00%
2023/10/13	3	2756.42	1	2769.99	2770.00	2	2,416	0.08%
2023/10/12	0.4	2858.77	5.2	2861.64	2800.00	-4.8	2,416	-0.20%
2023/10/11	15.9	2837.22	1.4	2842.00	2770.00	14.5	2,412	0.60%
2023/10/06	8.1	2743.21	1.1	2733.49	2775.00	7	2,444	0.29%
2023/10/05	2	2749.85	0.1	2725.87	2710.00	1.9	2,445	0.08%
2023/10/04	0	2676.52	0	2667.90	2690.00	0	2,475	0.00%
2023/10/03	0	0.00	0.1	2714.21	2695.00	-0.1	2,491	0.00%
2023/10/02	2.4	2773.93	2.2	2756.17	2730.00	0.2	2,525	0.01%
2023/09/28	1.5	2711.59	4.3	2690.49	2690.00	-2.8	2,544	-0.11%
2023/09/27	10	2642.85	4.4	2658.31	2635.00	5.6	2,613	0.21%
2023/09/26	3.2	2587.20	0.2	2635.00	2600.00	3	2,618	0.11%
2023/09/25	0.2	2547.25	4.2	2615.82	2625.00	-4	2,633	-0.15%
2023/09/22	8.2	2416.56	0	2484.17	2500.00	8.2	2,628	0.31%
2023/09/21	0.1	2371.18	0	2425.00	2360.00	0	2,625	0.00%
2023/09/20	0.1	2558.47	0	2460.00	2450.00	0	2,629	0.00%
2023/09/19	2.3	2669.02	2.5	2698.01	2605.00	-0.2	2,646	-0.01%
2023/09/18	0	2663.75	0	2625.00	2615.00	0	2,661	0.00%
2023/09/15	0.1	2618.11	0.1	2625.00	2645.00	0	2,696	0.00%
2023/09/14	0.3	2671.47	0.2	2670.00	2655.00	0.1	2,707	0.01%
2023/09/13	7.3	2584.17	6.5	2658.91	2620.00	0.9	2,709	0.03%
2023/09/12	0.8	2483.66	0.2	2497.57	2530.00	0.6	2,703	0.02%
2023/09/11	0.8	2415.53	1	2415.00	2400.00	-0.2	2,764	-0.01%
2023/09/08	1	2435.15	0	0.00	2410.00	1	2,784	0.04%
2023/09/07	0	2469.17	0	0.00	2450.00	0	2,856	0.00%
2023/09/06	0.1	2492.50	0	0.00	2500.00	0.1	2,905	0.00%
2023/09/05	0.1	2501.25	0.1	2515.00	2475.00	0	2,976	0.00%
2023/09/04	0.3	2499.08	7.2	2474.02	2480.00	-6.9	3,060	-0.22%
2023/09/01	8.2	2514.53	1.3	2478.02	2445.00	6.8	3,100	0.22%
2023/08/31	1	2514.71	1	2489.51	2470.00	0	3,158	0.00%
2023/08/30	10.7	2566.52	0	0.00	2555.00	10.7	3,172	0.34%
2023/08/29	0	2477.50	1.7	2406.20	2490.00	-1.7	3,198	-0.05%
2023/08/28	0	2418.57	0.8	2409.49	2410.00	-0.8	3,216	-0.02%
2023/08/25	2.1	2433.48	2.2	2433.20	2430.00	-0.1	3,232	0.00%
2023/08/24	0.1	2531.82	0.4	2527.03	2495.00	-0.3	3,285	-0.01%
2023/08/23	0.2	2338.64	38.4	2361.34	2390.00	-38.2	3,351	-1.14%
2023/08/22	2.6	2373.78	55	2364.82	2380.00	-52.4	3,396	-1.54%
2023/08/21	0	0.00	8	2165.00	2165.00	-8	3,491	-0.23%
2023/08/18	7.4	1981.32	3.9	1974.84	1970.00	3.4	3,537	0.10%
2023/08/17	28.5	1940.19	6.2	1941.87	1970.00	22.3	3,575	0.62%
2023/08/16	2.2	1879.04	1.1	1870.90	1905.00	1.1	3,578	0.03%
2023/08/15	6.1	1915.61	0.1	1890.00	1890.00	6	3,662	0.16%
2023/08/14	0	1810.00	0	1810.00	1815.00	0	3,667	0.00%
2023/08/11	4.2	1802.13	7.9	1814.53	1820.00	-3.8	3,707	-0.10%
2023/08/10	2.3	1879.09	18.7	1917.33	1865.00	-16.5	3,748	-0.44%
2023/08/09	2.3	2128.63	3.5	2092.42	2070.00	-1.2	3,748	-0.03%
2023/08/08	12.5	2142.97	0.2	2129.69	2145.00	12.3	3,774	0.33%
2023/08/07	5.2	1988.94	0.3	1943.62	2040.00	4.9	3,773	0.13%
2023/08/04	0.3	1923.50	0.4	1886.39	1855.00	-0.1	3,877	0.00%
2023/08/02	1.3	1933.25	1.5	1927.69	1895.00	-0.1	3,883	0.00%
2023/08/01	3	1946.66	3	1948.41	1960.00	0	3,897	0.00%
2023/07/31	1.5	2014.38	6	2012.35	1990.00	-4.5	3,887	-0.11%
2023/07/28	2.5	2152.93	0.2	2135.00	2170.00	2.4	3,861	0.06%
2023/07/27	6.4	2162.48	1.1	2156.85	2140.00	5.4	3,880	0.14%
2023/07/26	2.2	2184.09	0.2	2270.00	2155.00	2	3,932	0.05%
2023/07/25	3.7	2261.19	0.2	2280.00	2210.00	3.6	3,966	0.09%
2023/07/24	0.3	2208.33	0.3	2189.00	2210.00	0.1	4,015	0.00%
2023/07/21	2	2190.00	2.5	2192.47	2230.00	-0.5	4,046	-0.01%
2023/07/20	2.6	2145.44	0	2147.20	2150.00	2.5	4,086	0.06%
2023/07/19	6	2131.78	1.6	2065.94	2130.00	4.4	4,098	0.11%
2023/07/18	0.4	2017.67	0.2	2004.76	1975.00	0.2	4,130	0.01%
2023/07/17	0.1	1978.00	1.5	1933.69	1925.00	-1.5	4,132	-0.04%
2023/07/14	0.1	1980.97	3	1966.68	1980.00	-2.8	4,158	-0.07%
2023/07/13	27.2	2014.93	7.4	1948.88	1950.00	19.8	4,183	0.47%
2023/07/12	0.2	1880.00	0	1885.00	1880.00	0.1	4,143	0.00%
2023/07/11	0	0.00	5.5	1885.88	1840.00	-5.5	4,175	-0.13%
2023/07/10	11	1893.91	0	0.00	1895.00	11	4,176	0.26%
2023/07/07	0.5	1903.41	12.5	1860.84	1860.00	-12	4,198	-0.29%
2023/07/06	11.3	1848.19	11	1839.09	1880.00	0.3	4,261	0.01%
2023/07/05	15	1802.39	13.2	1779.41	1810.00	1.9	4,279	0.04%
2023/07/04	2.4	1905.58	0.5	1908.10	1895.00	1.8	4,223	0.04%
2023/07/03	21.5	1869.94	3.2	1866.80	1890.00	18.3	4,217	0.43%
2023/06/30	0.6	1792.96	0	0.00	1795.00	0.6	4,216	0.01%
2023/06/29	4	1787.03	2	1802.47	1805.00	2	4,226	0.05%
2023/06/28	3	1753.33	2	1770.00	1730.00	1	4,277	0.02%
2023/06/27	5.1	1834.85	5.4	1829.76	1750.00	-0.3	4,293	-0.01%
2023/06/26	4.3	1822.66	10	1825.00	1835.00	-5.7	4,299	-0.13%
2023/06/21	0.2	1807.32	7.9	1816.63	1810.00	-7.7	4,342	-0.18%
2023/06/20	14	1847.49	8.1	1843.07	1845.00	6	4,367	0.14%
2023/06/19	7	1835.71	0	0.00	1835.00	7	4,403	0.16%
2023/06/16	1	1840.10	2	1837.50	1840.00	-1	4,484	-0.02%
2023/06/15	4.6	1831.94	0.9	1854.21	1800.00	3.7	4,515	0.08%
2023/06/14	6.4	1749.51	1.4	1756.87	1760.00	5	4,627	0.11%
2023/06/13	2.4	1707.89	8.2	1728.28	1775.00	-5.8	4,776	-0.12%
2023/06/12	9.1	1621.65	4	1630.00	1650.00	5.1	4,817	0.11%
2023/06/09	12.7	1620.50	6	1605.90	1585.00	6.7	4,856	0.14%
2023/06/08	0	1579.64	0.3	1614.98	1560.00	-0.3	4,887	-0.01%
2023/06/07	4.5	1623.75	3	1654.55	1670.00	1.5	4,866	0.03%
2023/06/06	1.1	1571.53	4.2	1581.10	1620.00	-3.1	4,900	-0.06%
2023/06/05	0	0.00	1.8	1647.26	1645.00	-1.8	4,953	-0.04%
2023/06/02	2	1729.88	4.3	1709.61	1655.00	-2.3	4,948	-0.05%
2023/06/01	3.4	1641.65	1	1700.00	1700.00	2.4	4,959	0.05%
2023/05/31	0	0.00	0	1660.00	1655.00	0	5,027	0.00%
2023/05/30	1.3	1679.84	1.3	1653.29	1685.00	0	5,072	0.00%
2023/05/29	2.4	1625.70	2	1659.34	1660.00	0.3	5,140	0.01%
2023/05/26	17	1525.08	0.4	1564.72	1510.00	16.7	5,143	0.32%
2023/05/25	16.5	1622.27	2.1	1568.37	1560.00	14.4	5,181	0.28%
2023/05/24	6	1542.51	15	1532.05	1540.00	-9	5,127	-0.18%
2023/05/23	15.7	1584.22	9.1	1588.35	1580.00	6.6	5,123	0.13%
2023/05/22	8.1	1563.60	0.2	1550.00	1525.00	7.9	5,086	0.15%
2023/05/19	20.2	1533.82	28.3	1522.12	1565.00	-8.1	5,110	-0.16%
2023/05/18	2.3	1446.25	6.6	1443.80	1440.00	-4.3	5,090	-0.08%
2023/05/17	1.4	1436.85	1.2	1436.38	1445.00	0.2	5,102	0.00%
2023/05/16	0.1	1370.00	0.4	1424.38	1410.00	-0.3	5,157	-0.01%
2023/05/15	0.3	1345.32	0	0.00	1350.00	0.3	5,138	0.01%
2023/05/12	1.1	1305.76	17.1	1323.68	1355.00	-16	5,177	-0.31%
2023/05/11	16.1	1320.69	16.9	1324.75	1305.00	-0.8	5,183	-0.02%
2023/05/10	29	1322.73	28	1316.43	1345.00	1	5,249	0.02%
2023/05/09	3.5	1274.58	0	0.00	1275.00	3.5	5,173	0.07%
2023/05/08	28	1266.44	22	1293.19	1260.00	6	5,186	0.12%
2023/05/05	4	1247.50	5.2	1252.56	1260.00	-1.2	5,200	-0.02%
2023/05/04	1	1235.00	1.3	1227.34	1225.00	-0.3	5,260	-0.01%
2023/05/03	1	1260.00	2.3	1233.31	1230.00	-1.3	5,280	-0.02%
2023/05/02	2.1	1229.70	20	1239.99	1260.00	-17.9	5,289	-0.34%
2023/04/28	5	1210.05	5	1240.00	1185.00	0	5,288	0.00%
2023/04/27	21	1196.19	25	1226.40	1215.00	-4	5,255	-0.08%
2023/04/26	16	1168.73	11	1147.74	1170.00	5	5,203	0.10%
2023/04/25	15	1164.99	0.1	1155.68	1135.00	14.9	5,175	0.29%
2023/04/24	21	1203.10	16	1190.31	1210.00	5	5,117	0.10%
2023/04/21	28	1228.63	19.2	1256.03	1195.00	8.8	5,136	0.17%
2023/04/20	16	1316.25	16	1294.41	1315.00	0	5,067	0.00%
2023/04/19	1	1324.60	1	1305.00	1295.00	0	5,100	0.00%
2023/04/18	0	0.00	0.3	1328.46	1280.00	-0.3	5,111	-0.01%
2023/04/17	4	1351.27	6	1345.00	1340.00	-2	5,140	-0.04%
2023/04/14	2.9	1357.63	4.7	1328.55	1360.00	-1.8	5,198	-0.04%
2023/04/13	16.9	1301.44	16.3	1314.44	1290.00	0.6	5,237	0.01%
2023/04/12	0.2	1320.24	3.7	1313.28	1340.00	-3.5	5,269	-0.07%
2023/04/11	4.3	1351.72	22.6	1335.49	1345.00	-18.3	5,263	-0.35%
2023/04/10	23.6	1301.15	3.1	1306.96	1315.00	20.5	5,250	0.39%
2023/04/07	7.4	1246.48	22	1234.34	1250.00	-14.6	5,237	-0.28%
2023/04/06	4.1	1224.46	0.1	1215.42	1210.00	4	5,250	0.08%
2023/03/31	3.2	1222.10	1	1249.98	1240.00	2.2	5,259	0.04%
2023/03/30	4	1210.00	2	1193.03	1180.00	2	5,275	0.04%
2023/03/29	12	1161.24	2.1	1181.54	1210.00	9.9	5,295	0.19%
2023/03/28	1.6	1222.09	11.7	1229.87	1215.00	-10.1	5,317	-0.19%
2023/03/27	17.1	1258.84	17	1258.90	1260.00	0.1	5,307	0.00%
2023/03/24	21	1265.95	18.5	1293.41	1255.00	2.5	5,311	0.05%
2023/03/23	20.1	1308.55	17.2	1302.04	1305.00	2.9	5,301	0.05%
2023/03/22	24	1302.28	34	1292.79	1305.00	-10	5,301	-0.19%
2023/03/21	12	1276.19	17.5	1250.01	1290.00	-5.5	5,287	-0.10%
2023/03/20	10	1240.00	32.5	1208.48	1245.00	-22.5	5,243	-0.43%
2023/03/17	11.4	1215.36	26.4	1191.87	1205.00	-14.9	5,268	-0.28%
2023/03/16	19.1	1095.21	34.9	1082.64	1125.00	-15.8	5,121	-0.31%
2023/03/15	35.3	1032.13	29	1042.42	1025.00	6.3	5,011	0.13%
2023/03/14	33.3	997.83	29	1003.17	989.00	4.3	4,940	0.09%
2023/03/13	5	1008.00	5.2	991.06	998.00	-0.2	4,894	0.00%
2023/03/10	26	992.12	36.4	998.33	998.00	-10.4	4,852	-0.21%
2023/03/09	12	1030.83	20.1	1025.27	1030.00	-8.1	4,901	-0.16%
2023/03/08	37.7	996.73	4.1	1011.07	1000.00	33.7	4,905	0.69%
2023/03/07	1.1	958.09	5.1	955.04	957.00	-4	4,835	-0.08%
2023/03/06	5	965.98	5.4	954.32	957.00	-0.4	4,850	-0.01%
2023/03/03	29.2	978.46	52.4	982.84	968.00	-23.2	4,851	-0.48%
2023/03/02	29.1	1015.05	7.2	1012.24	1005.00	21.8	4,837	0.45%
2023/03/01	44.9	990.89	29.2	989.49	1035.00	15.8	4,831	0.33%
2023/02/24	12.2	956.45	15.9	962.09	944.00	-3.7	4,792	-0.08%
2023/02/23	20.9	960.15	3	934.67	958.00	17.9	4,752	0.38%
2023/02/22	3	904.33	1.2	909.67	900.00	1.8	4,708	0.04%
2023/02/21	2	938.56	2	938.00	940.00	0	4,697	0.00%
2023/02/20	6.2	943.15	2	948.00	927.00	4.2	4,755	0.09%
2023/02/17	8	926.13	17.5	935.57	929.00	-9.5	4,821	-0.20%
2023/02/16	11.3	961.08	4.3	954.96	961.00	7	4,823	0.15%
2023/02/15	8.4	920.89	2	917.52	920.00	6.4	4,888	0.13%
2023/02/14	4.1	924.73	2	936.51	912.00	2.1	4,929	0.04%
2023/02/13	25.3	968.55	24	1001.50	959.00	1.3	4,931	0.03%
2023/02/10	8.1	966.13	19.8	969.53	978.00	-11.7	5,033	-0.23%
2023/02/09	8.2	1001.72	7.2	1002.59	1005.00	1	5,114	0.02%
2023/02/08	37.4	991.31	32	976.80	998.00	5.4	5,177	0.10%
2023/02/07	25.8	947.34	25.6	940.94	949.00	0.2	5,202	0.00%
2023/02/06	6.5	914.81	2.5	916.19	933.00	4	5,249	0.08%
2023/02/03	7.5	932.50	12	932.31	943.00	-4.6	5,340	-0.09%
2023/02/02	19.6	914.75	7.2	909.84	926.00	12.4	5,386	0.23%
2023/02/01	7.7	873.84	10	871.10	888.00	-2.3	5,530	-0.04%
2023/01/31	9.1	850.76	1.4	856.52	843.00	7.7	5,669	0.14%
2023/01/30	14.7	879.49	3.5	879.79	864.00	11.2	5,770	0.19%
2023/01/17	1	849.00	4.2	854.19	846.00	-3.2	5,859	-0.05%
2023/01/16	4.7	861.21	6	857.67	862.00	-1.3	5,979	-0.02%
2023/01/13	1	851.96	1	847.92	837.00	0	6,083	0.00%
2023/01/12	4	835.75	4	840.25	839.00	0	6,223	0.00%
2023/01/11	6	832.00	6.1	837.01	833.00	-0.1	6,322	0.00%
2023/01/10	32.1	849.08	32	860.22	851.00	0.1	6,424	0.00%
2023/01/09	2	857.00	0	0.00	854.00	2	6,533	0.03%
2023/01/06	6	854.50	3.7	849.08	837.00	2.3	6,606	0.04%
2023/01/05	23	856.96	27.1	875.99	857.00	-4.1	6,725	-0.06%
2023/01/04	28.4	875.64	28	862.11	879.00	0.4	6,683	0.01%
2023/01/03	37.4	837.75	32	822.75	855.00	5.4	6,597	0.08%
2022/12/30	2.2	787.07	1	785.00	788.00	1.2	6,665	0.02%
2022/12/29	1	741.00	1.3	745.95	769.00	-0.3	6,707	0.00%
2022/12/28	30.3	746.71	32.3	757.06	750.00	-2	6,816	-0.03%
2022/12/27	4.1	781.32	5.9	781.37	780.00	-1.9	6,789	-0.03%
2022/12/26	0.1	781.00	6.2	784.78	781.00	-6.1	6,824	-0.09%
2022/12/23	29	802.28	29	803.93	803.00	0	6,882	0.00%
2022/12/22	27	814.48	27	823.07	814.00	0	6,943	0.00%
2022/12/21	27	816.93	28	822.14	809.00	-1	6,998	-0.01%
2022/12/20	26.1	825.11	27	879.19	823.00	-0.9	7,025	-0.01%
2022/12/19	24	880.42	24	870.29	885.00	0	7,004	0.00%
2022/12/16	19	872.05	18	859.56	876.00	1	7,108	0.01%
2022/12/15	9	880.67	9.2	902.75	885.00	-0.2	7,139	0.00%
2022/12/14	25.2	903.41	27	889.56	911.00	-1.8	7,108	-0.02%
2022/12/13	27	874.90	26	890.77	865.00	1	7,085	0.01%
2022/12/12	3	910.00	8.9	885.81	879.00	-5.9	7,073	-0.08%
2022/12/09	5	914.20	2	913.48	915.00	3	7,090	0.04%
2022/12/08	1.1	871.21	0.1	868.00	878.00	1	7,048	0.01%
2022/12/07	4	885.00	11.1	873.47	858.00	-7.1	7,064	-0.10%
2022/12/06	6	907.00	3	906.67	894.00	3	7,035	0.04%
2022/12/05	3	910.33	2.1	920.28	909.00	0.9	7,096	0.01%
2022/12/02	1	912.63	3	897.67	913.00	-2	7,137	-0.03%
2022/12/01	4	924.24	31.3	926.40	895.00	-27.3	7,173	-0.38%
2022/11/30	15	925.81	2	923.50	927.00	13	7,136	0.18%
2022/11/29	6.2	896.48	0	0.00	902.00	6.2	7,167	0.09%
2022/11/28	0	894.00	1	890.02	890.00	-1	7,272	-0.01%
2022/11/25	5	898.59	3.9	897.25	883.00	1.1	7,324	0.01%
2022/11/24	5.9	904.31	3	908.68	916.00	2.9	7,308	0.04%
2022/11/23	3.5	886.00	2	884.00	879.00	1.5	7,304	0.02%
2022/11/22	8	877.38	14.3	870.71	862.00	-6.3	7,350	-0.09%
2022/11/21	1.5	895.03	1.1	890.59	890.00	0.3	7,340	0.00%
2022/11/18	1	890.84	0	885.00	875.00	1	7,386	0.01%
2022/11/17	2.7	872.41	1.4	880.72	882.00	1.3	7,354	0.02%
2022/11/16	29.1	860.17	27.2	853.59	860.00	1.9	7,333	0.03%
2022/11/15	38.3	838.95	36.9	831.05	843.00	1.4	7,287	0.02%
2022/11/14	27	828.00	27	831.78	830.00	0	7,262	0.00%
2022/11/11	8.3	850.98	6.5	840.27	823.00	1.8	7,296	0.02%
2022/11/10	29	804.03	29.4	792.52	800.00	-0.4	7,250	-0.01%
2022/11/09	32	789.63	32.1	784.85	790.00	-0.1	7,288	0.00%
2022/11/08	33.4	789.73	31	814.38	778.00	2.4	7,308	0.03%
2022/11/07	36.5	760.53	32	746.85	797.00	4.5	7,285	0.06%
2022/11/04	31	721.96	30	709.47	725.00	1	7,232	0.01%
2022/11/03	43.9	691.84	34.2	685.87	701.00	9.8	7,157	0.14%
2022/11/02	3	676.28	1.3	675.98	678.00	1.7	7,111	0.02%
2022/11/01	36	673.46	34	658.26	676.00	2	7,082	0.03%
2022/10/31	45.2	645.65	37	638.84	649.00	8.2	7,045	0.12%
2022/10/28	40.3	628.26	38	632.11	626.00	2.3	7,066	0.03%
2022/10/27	27.1	595.64	27.2	599.99	619.00	-0.2	6,921	0.00%
2022/10/26	11.1	567.74	11	570.27	583.00	0.1	6,816	0.00%
2022/10/25	36.1	600.40	38	593.79	580.00	-1.9	6,773	-0.03%
2022/10/24	32.1	633.85	42.7	622.74	597.00	-10.6	6,734	-0.16%
2022/10/21	33.2	660.51	32	645.38	620.00	1.2	6,695	0.02%
2022/10/20	36.1	662.23	35	654.77	673.00	1.1	6,644	0.02%
2022/10/19	31.7	692.80	46	687.22	692.00	-14.3	6,524	-0.22%
2022/10/18	57.1	674.05	34	666.29	671.00	23.1	6,474	0.36%
2022/10/17	38.5	667.66	40	669.58	691.00	-1.5	6,434	-0.02%
2022/10/14	41	706.51	33.4	692.52	670.00	7.6	6,389	0.12%
2022/10/13	40	726.85	32.4	716.72	681.00	7.6	6,374	0.12%
2022/10/12	5	761.60	5.5	752.91	746.00	-0.5	6,282	-0.01%
2022/10/11	2	828.00	12	828.00	828.00	-10	6,364	-0.16%
2022/10/07	37	909.86	27.9	898.81	919.00	9.1	6,508	0.14%
2022/10/06	31.4	887.81	31	874.39	908.00	0.4	6,492	0.01%
2022/10/05	30.3	854.90	32.4	903.74	838.00	-2.1	6,489	-0.03%
2022/10/04	31.4	898.13	26	879.73	901.00	5.4	6,459	0.08%
2022/10/03	28	851.75	28.2	852.15	857.00	-0.2	6,468	0.00%
2022/09/30	32.8	833.69	30.2	807.25	867.00	2.6	6,491	0.04%
2022/09/29	37.4	841.09	26.2	846.76	823.00	11.2	6,492	0.17%
2022/09/28	26.2	821.19	26.1	867.28	810.00	0.1	6,484	0.00%
2022/09/27	30	860.77	30	858.47	865.00	0	6,510	0.00%
2022/09/26	29.1	878.91	26	898.23	866.00	3.1	6,498	0.05%
2022/09/23	32.6	889.75	30.5	940.83	914.00	2.1	6,519	0.03%
2022/09/22	29.5	929.43	24	902.62	950.00	5.5	6,435	0.09%
2022/09/21	25	901.04	25	905.33	900.00	0	6,399	0.00%
2022/09/20	28.6	910.15	25	911.88	909.00	3.6	6,415	0.06%
2022/09/19	4	914.49	0	0.00	900.00	4	6,440	0.06%
2022/09/16	0	0.00	1	952.95	908.00	-1	6,506	-0.02%
2022/09/15	0	990.00	5	972.00	944.00	-5	6,519	-0.08%
2022/09/14	4.7	961.47	0	0.00	953.00	4.7	6,562	0.07%
2022/09/13	0	0.00	6.1	949.93	939.00	-6.1	6,594	-0.09%
2022/09/12	32.7	951.60	24.1	944.90	959.00	8.7	6,609	0.13%
2022/09/08	28	876.31	26	862.42	896.00	2	6,588	0.03%
2022/09/07	34.5	854.01	27	844.93	846.00	7.5	6,569	0.11%
2022/09/06	0.1	853.00	3.8	863.72	846.00	-3.8	6,531	-0.06%
2022/09/05	0	906.00	1.5	866.99	870.00	-1.5	6,550	-0.02%
2022/09/02	27.7	897.58	39.3	878.86	925.00	-11.6	6,473	-0.18%
2022/09/01	38	859.58	33.5	866.91	855.00	4.5	6,366	0.07%
2022/08/31	24	858.50	24	863.75	857.00	0	6,313	0.00%
2022/08/30	18	865.68	24.9	870.28	866.00	-6.9	6,301	-0.11%
2022/08/29	10.3	814.90	9.4	857.11	873.00	0.9	6,231	0.01%
2022/08/26	0.5	852.61	3.7	828.35	828.00	-3.3	6,148	-0.05%
2022/08/25	3.7	829.90	0.3	833.34	841.00	3.4	6,117	0.06%
2022/08/24	4.9	790.96	1.3	790.27	793.00	3.6	6,052	0.06%
2022/08/23	3	773.73	1.6	773.45	780.00	1.4	6,024	0.02%
2022/08/22	0.4	784.13	7.9	780.24	765.00	-7.5	6,041	-0.12%
2022/08/19	0	810.00	3	803.35	795.00	-3	6,031	-0.05%
2022/08/18	5.2	790.34	1	782.00	804.00	4.2	6,027	0.07%
2022/08/17	1.4	767.80	5.2	779.12	770.00	-3.8	5,983	-0.06%
2022/08/16	12.1	791.87	10.1	777.13	786.00	2	5,928	0.03%
2022/08/15	5.7	750.38	7	740.56	770.00	-1.3	5,844	-0.02%
2022/08/12	2.4	690.61	5	708.00	721.00	-2.6	5,748	-0.05%
2022/08/11	5.4	657.97	3.1	662.48	667.00	2.3	5,632	0.04%
2022/08/10	0	0.00	1	618.00	618.00	-1	5,578	-0.02%
2022/08/09	0.1	613.50	0	630.00	636.00	0	5,605	0.00%
2022/08/08	4.1	632.05	0	0.00	628.00	4.1	5,557	0.07%
2022/08/05	0	0.00	7.8	650.05	641.00	-7.8	5,553	-0.14%
2022/08/04	12.9	658.55	5.1	655.55	638.00	7.8	5,548	0.14%
2022/08/03	8.1	668.45	13	673.98	678.00	-5	5,441	-0.09%
2022/08/02	18	652.45	21	657.23	669.00	-3	5,410	-0.05%
2022/08/01	10	679.30	1	689.00	658.00	9	5,356	0.17%
2022/07/29	3.4	697.47	3.1	703.09	706.00	0.4	5,317	0.01%
2022/07/28	3	681.02	3.1	684.56	676.00	-0.1	5,253	0.00%
2022/07/27	3.1	657.91	6	661.58	681.00	-2.9	5,192	-0.06%
2022/07/26	3.1	668.89	0	0.00	665.00	3.1	5,183	0.06%
2022/07/25	2	658.00	2.7	660.88	677.00	-0.7	5,188	-0.01%
2022/07/22	2.1	683.35	0	701.67	678.00	2	5,177	0.04%
2022/07/21	2.7	678.42	2.2	680.52	691.00	0.5	5,119	0.01%
2022/07/20	1.2	672.02	1.3	672.54	661.00	-0.1	5,057	0.00%
2022/07/19	0	646.50	0	648.00	636.00	0	4,978	0.00%
2022/07/18	0	636.50	0	647.00	655.00	0	4,954	0.00%
2022/07/15	7	591.29	8	602.13	600.00	-1	4,841	-0.02%
2022/07/14	1.3	571.67	2	583.50	585.00	-0.7	4,718	-0.01%
2022/07/13	3	584.67	0.2	587.00	562.00	2.8	4,602	0.06%
2022/07/12	0.2	567.35	0	597.40	568.00	0.1	4,518	0.00%
2022/07/11	0	639.00	1.2	612.13	609.00	-1.2	4,440	-0.03%
2022/07/08	4	637.75	3	651.00	637.00	1	4,397	0.02%
2022/07/07	3	630.00	0	630.33	654.00	3	4,346	0.07%
2022/07/06	0.2	637.10	8	610.03	608.00	-7.8	4,288	-0.18%
2022/07/05	0	628.00	0	686.00	633.00	0	4,218	0.00%
2022/07/04	0	0.00	3.5	644.50	663.00	-3.5	4,105	-0.09%
2022/07/01	2	709.11	27.8	692.36	639.00	-25.7	4,057	-0.63%
2022/06/30	0	0.00	2.5	700.22	694.00	-2.5	3,952	-0.06%
2022/06/29	26	717.04	7.7	719.52	731.00	18.3	3,905	0.47%
2022/06/27	4.5	746.96	0	0.00	754.00	4.5	3,852	0.12%
2022/06/24	3.7	717.96	1.3	715.60	713.00	2.5	3,822	0.06%
2022/06/23	0.3	681.27	3	691.33	691.00	-2.7	3,741	-0.07%
2022/06/22	8	683.77	8	667.13	667.00	0	3,694	0.00%
2022/06/21	6.2	706.79	0	0.00	709.00	6.2	3,611	0.17%
2022/06/20	1.2	717.14	0	0.00	708.00	1.2	3,558	0.03%
2022/06/17	1	740.00	2	730.00	736.00	-1	3,558	-0.03%
2022/06/16	5	792.11	2	781.00	764.00	3	3,514	0.09%
2022/06/15	3.1	821.74	1	828.90	789.00	2	3,508	0.06%
2022/06/14	3.2	789.48	5	802.60	803.00	-1.8	3,529	-0.05%
2022/06/13	2	816.00	1	825.00	819.00	1	3,571	0.03%
2022/06/10	15	843.13	0	0.00	847.00	15	3,561	0.42%
2022/06/09	1.1	836.38	1	838.00	835.00	0.1	3,533	0.00%
2022/06/08	1.6	874.78	1	888.00	864.00	0.6	3,515	0.02%
2022/06/07	10	878.90	5	876.20	878.00	5	3,508	0.14%
2022/06/06	5	868.40	3	883.67	868.00	2	3,535	0.06%
2022/06/02	14	900.50	0.6	910.05	878.00	13.5	3,536	0.38%
2022/06/01	0.6	938.86	0.9	927.90	924.00	-0.3	3,503	-0.01%
2022/05/31	0	926.00	2	920.00	935.00	-2	3,482	-0.06%
2022/05/30	4.2	896.18	5	907.65	927.00	-0.9	3,485	-0.02%
2022/05/27	5.4	849.48	4	853.50	853.00	1.4	3,434	0.04%
2022/05/26	3	857.33	7	865.00	828.00	-4	3,413	-0.12%
2022/05/25	10	902.10	6	917.83	893.00	4	3,349	0.12%
2022/05/24	9	908.56	7.5	919.27	902.00	1.5	3,300	0.05%
2022/05/23	4	963.02	4	956.25	943.00	0	3,259	0.00%
2022/05/20	3	953.69	0	963.00	950.00	3	3,224	0.09%
2022/05/19	7	939.56	2	925.00	962.00	5	3,196	0.16%
2022/05/18	5	935.80	7	938.14	949.00	-2	3,164	-0.06%
2022/05/17	9.7	943.11	18	935.49	949.00	-8.3	3,136	-0.26%
2022/05/16	15	918.00	9	923.44	898.00	6	3,106	0.19%
2022/05/13	9	917.33	3	923.00	911.00	6	3,084	0.19%
2022/05/12	0.4	971.00	1	941.00	938.00	-0.6	3,035	-0.02%
2022/05/11	3	920.67	3	906.00	922.00	0	2,968	0.00%
2022/05/10	1.9	897.25	0	867.00	906.00	1.9	2,999	0.06%
2022/05/09	2	876.00	3.1	871.14	866.00	-1.1	2,981	-0.04%
2022/05/06	6	891.50	13	881.85	870.00	-7	2,966	-0.24%
2022/05/05	6	952.85	9	962.78	945.00	-3	2,930	-0.10%
2022/05/04	18	930.06	10.2	934.18	922.00	7.8	2,892	0.27%
2022/05/03	5.3	932.46	5	927.19	948.00	0.3	2,851	0.01%
2022/04/29	1	879.00	1	875.12	886.00	0	2,788	0.00%
2022/04/28	0	863.00	0	850.50	862.00	0	2,746	0.00%
2022/04/27	2.2	808.58	1	819.00	849.00	1.2	2,701	0.05%
2022/04/25	0	827.00	8.4	819.68	821.00	-8.3	2,645	-0.32%
2022/04/22	1	890.00	0	0.00	859.00	1	2,602	0.04%
2022/04/21	2	957.00	2	951.50	939.00	0	2,549	0.00%
2022/04/18	0	0.00	1	941.00	941.00	-1	2,531	-0.04%
2022/04/15	4	934.50	0	0.00	925.00	4	2,511	0.16%
2022/04/14	0	993.71	0	0.00	981.00	0	2,482	0.00%
2022/04/13	17.3	938.67	18	934.50	984.00	-0.7	2,466	-0.03%
2022/04/12	1	946.62	1	943.00	920.00	0	2,438	0.00%
2022/04/11	1	976.00	1	998.00	954.00	0	2,399	0.00%
2022/04/08	14	1002.86	0	0.00	1000.00	14	2,378	0.59%
2022/04/07	5	1124.00	5	1114.97	1060.00	0	2,361	0.00%
2022/03/29	3	1081.67	6	1100.83	1095.00	-3	2,321	-0.13%
2022/03/28	18	1020.56	10	1036.00	1085.00	8	2,294	0.35%
2022/03/25	0	0.00	1	1030.00	1065.00	-1	2,275	-0.04%
2022/03/24	0	0.00	6	1023.33	1035.00	-6	2,237	-0.27%
2022/03/23	6	991.51	9	1005.22	1005.00	-3	2,234	-0.13%
2022/03/22	10	960.40	3	959.67	970.00	7	2,230	0.31%
2022/03/21	3.8	935.07	1.1	922.72	948.00	2.7	2,200	0.12%
2022/03/18	3.1	936.01	2	940.00	920.00	1.1	2,195	0.05%
2022/03/17	2.1	987.00	1	971.00	986.00	1.1	2,142	0.05%
2022/03/16	20	911.85	22.2	912.29	908.00	-2.2	2,064	-0.11%
2022/03/15	0	0.00	1.1	980.51	972.00	-1.1	1,938	-0.06%
2022/03/14	0	0.00	1	1080.00	1080.00	-1	1,917	-0.05%
2022/03/11	2	1075.00	0	0.00	1090.00	2	1,914	0.10%
2022/03/09	0	0.00	0	1065.00	983.00	0	1,869	0.00%
2022/03/08	4	1048.75	7	1045.00	1030.00	-3	1,839	-0.16%
2022/03/07	3	1100.00	6	1148.33	1100.00	-3	1,816	-0.17%
2022/03/04	0	0.00	0	1195.00	1220.00	0	1,837	0.00%
2022/03/03	1	1180.25	1	1210.00	1190.00	0	1,852	0.00%
2022/03/02	1	1155.00	0	1150.00	1175.00	1	1,904	0.05%
2022/03/01	7	1101.45	2	1135.06	1140.00	5	1,875	0.27%
2022/02/24	1	1035.00	1	1055.00	1055.00	0	1,869	0.00%
2022/02/23	1	1080.09	1	1100.00	1070.00	0	1,865	0.00%
2022/02/22	5	1075.00	2	1070.00	1070.00	3	1,864	0.16%
2022/02/21	1	1140.00	0	0.00	1125.00	1	1,856	0.05%
2022/02/18	1	1135.00	1	1150.00	1150.00	0	1,863	0.00%
2022/02/17	1	1164.94	2	1152.50	1155.00	-1	1,862	-0.05%
2022/02/16	6	1104.17	5	1157.05	1165.00	1	1,847	0.05%
2022/02/15	3	1083.33	13.4	1077.31	1060.00	-10.4	1,830	-0.57%
2022/02/14	6	1098.33	4	1083.75	1085.00	2	1,818	0.11%
2022/02/11	4.6	1108.95	2	1125.00	1160.00	2.6	1,809	0.14%
2022/02/10	4	1095.01	1	1075.00	1100.00	3	1,794	0.17%
2022/02/09	1.7	1027.71	1	1010.00	1075.00	0.7	1,728	0.04%
2022/02/08	0.8	987.07	1.4	980.13	980.00	-0.6	1,711	-0.04%
2022/02/07	9.7	927.84	9.1	910.31	950.00	0.6	1,708	0.04%
2022/01/26	6.1	934.49	0	0.00	935.00	6.1	1,712	0.36%
2022/01/25	1	922.00	1	910.00	899.00	0	1,738	0.00%
2022/01/20	1	944.00	1	949.00	976.00	0	1,753	0.00%
2022/01/19	2	935.50	0.8	950.55	928.00	1.2	1,766	0.07%
2022/01/18	1.2	984.02	0	0.00	968.00	1.2	1,772	0.07%
2022/01/14	0	0.00	2	915.50	916.00	-2	1,823	-0.11%
2022/01/11	0	0.00	0	944.00	898.00	0	1,992	0.00%
2022/01/07	1	967.00	1	952.00	931.00	0	2,080	0.00%
2022/01/06	0	0.00	2	949.00	944.00	-2	2,155	-0.09%
2022/01/05	1	959.00	2.1	977.98	982.00	-1.1	2,188	-0.05%
2022/01/04	0	0.00	1.5	984.97	979.00	-1.5	2,201	-0.07%
2021/12/30	0	0.00	1	1020.00	1020.00	-1	2,371	-0.04%
2021/12/29	0	0.00	3.7	1004.86	990.00	-3.7	2,494	-0.15%
2021/12/28	1	994.00	0	0.00	994.00	1	2,597	0.04%
2021/12/27	3.5	1012.45	0	0.00	1025.00	3.5	2,663	0.13%
2021/12/24	2	993.50	1	991.00	991.00	1	2,724	0.04%
2021/12/23	3	1035.00	10	1026.99	1020.00	-7	2,774	-0.25%
2021/12/22	0	987.00	0.1	990.42	1010.00	0	2,801	0.00%
2021/12/21	0.1	976.00	0	0.00	981.00	0.1	2,812	0.00%
2021/12/20	0	0.00	1	968.00	968.00	-1	2,828	-0.04%
2021/12/16	0	0.00	3.8	982.75	955.00	-3.8	2,901	-0.13%
2021/12/15	0	956.00	1	965.00	984.00	-1	2,903	-0.03%
2021/12/14	4.1	972.73	6	936.67	929.00	-1.9	2,903	-0.07%
2021/12/13	0	0.00	0.1	1015.00	1015.00	-0.1	2,926	0.00%
2021/12/09	2	986.00	1	995.07	993.00	1	2,978	0.03%
2021/12/08	0	1030.00	0	1030.00	991.00	0	3,043	0.00%
2021/12/07	2	1040.00	1	1050.00	1005.00	1	3,111	0.03%
2021/12/06	4	1007.50	0	1012.50	1005.00	4	3,137	0.13%
2021/12/03	1	1045.00	0	0.00	1045.00	1	3,189	0.03%
2021/12/02	3	1011.67	1	1030.00	1015.00	2	3,249	0.06%
2021/12/01	2	987.50	0	0.00	990.00	2	3,274	0.06%
2021/11/30	1	1020.00	1.2	985.46	1020.00	-0.2	3,294	0.00%
2021/11/29	4.2	996.45	0	0.00	1010.00	4.2	3,321	0.13%
2021/11/26	20	941.40	1	966.00	941.00	19	3,349	0.57%
2021/11/25	1.1	986.00	10.3	986.00	986.00	-9.3	3,324	-0.28%
2021/11/23	0	0.00	1	1120.00	1115.00	-1	3,362	-0.03%
2021/11/18	1	1200.00	1.1	1175.71	1175.00	-0.1	3,506	0.00%
2021/11/17	0	1187.50	0.1	1185.00	1190.00	0	3,555	0.00%
2021/11/16	0	1275.00	0	0.00	1220.00	0	3,566	0.00%
2021/11/15	2	1252.50	1	1240.05	1235.00	1	3,584	0.03%
2021/11/12	0	1282.50	0	1275.00	1265.00	0	3,634	0.00%
2021/11/10	0	0.00	1.1	1170.48	1220.00	-1.1	3,658	-0.03%
2021/11/09	1	1210.00	2.1	1192.81	1190.00	-1.1	3,675	-0.03%
2021/11/05	0.3	1211.69	0	1205.00	1235.00	0.2	3,721	0.01%
2021/11/04	2.2	1181.93	0	1190.00	1160.00	2.2	3,708	0.06%
2021/11/03	1.1	1160.68	0	1215.00	1205.00	1.1	3,709	0.03%
2021/11/02	2	1150.66	0	1160.00	1170.00	2	3,728	0.05%
2021/11/01	0	0.00	1	1129.95	1130.00	-1	3,695	-0.03%
2021/10/29	0	0.00	1	1020.00	1030.00	-1	3,677	-0.03%
2021/10/28	1	989.00	0	0.00	989.00	1	3,670	0.03%
2021/10/27	2.3	1024.95	1	1020.00	1050.00	1.3	3,667	0.03%
2021/10/26	1.4	1004.66	0	0.00	986.00	1.4	3,659	0.04%
2021/10/25	1.1	997.02	1	984.51	978.00	0.1	3,652	0.00%
2021/10/21	1.2	960.84	5	959.16	983.00	-3.8	3,652	-0.10%
2021/10/20	1	922.00	0	916.00	915.00	1	3,558	0.03%
2021/10/19	0	938.00	0.2	924.24	920.00	-0.1	3,557	0.00%
2021/10/18	2	899.00	9.3	902.10	932.00	-7.3	3,555	-0.20%
2021/10/15	6	897.00	4.4	907.49	888.00	1.6	3,563	0.04%
2021/10/14	7	885.14	3.5	886.88	890.00	3.5	3,512	0.10%
2021/10/13	7.5	894.89	1	872.00	888.00	6.5	3,460	0.19%
2021/10/12	1	921.00	0	0.00	888.00	1	3,475	0.03%
2021/10/08	11	924.95	14.3	927.31	938.00	-3.2	3,541	-0.09%
2021/10/07	13	915.09	8	916.89	929.00	4.9	3,495	0.14%
2021/10/06	18	886.19	17	883.82	877.00	1	3,432	0.03%
2021/10/05	3	814.98	3.1	844.93	867.00	-0.1	3,351	0.00%
2021/10/04	0	0.00	1.6	827.31	801.00	-1.6	3,263	-0.05%
2021/10/01	7	917.68	2	875.16	890.00	5	3,213	0.16%
2021/09/30	1	860.03	2	876.71	928.00	-1	3,169	-0.03%
2021/09/29	0	0.00	2	873.00	844.00	-2	3,122	-0.06%
2021/09/28	0	0.00	2	893.50	899.00	-2	3,123	-0.06%
2021/09/27	1	896.00	24	890.67	902.00	-23	3,126	-0.74%
2021/09/24	1	888.04	3	895.00	895.00	-2	3,142	-0.06%
2021/09/23	32	886.37	5	895.00	898.00	27	3,127	0.86%
2021/09/22	1	849.00	4	831.50	857.00	-3	3,101	-0.10%
2021/09/17	0	0.00	3	834.68	847.00	-3	3,110	-0.10%
2021/09/16	12	840.74	1	845.00	840.00	11	3,134	0.35%
2021/09/15	2	790.00	7	810.86	827.00	-5	3,161	-0.16%
2021/09/14	3	799.67	1	815.94	800.00	2	3,257	0.06%
2021/09/13	14	803.86	5	802.20	802.00	9	3,276	0.27%
2021/09/10	1	788.00	6.1	810.65	819.00	-5.1	3,294	-0.15%
2021/09/09	5	762.40	6	758.33	745.00	-1	3,339	-0.03%
2021/09/08	6	787.34	14.1	797.58	781.00	-8	3,350	-0.24%
2021/09/07	9	770.78	7	790.43	764.00	2	3,389	0.06%
2021/09/06	7	752.57	0.1	766.00	752.00	6.9	3,414	0.20%
2021/09/03	2	742.50	2	724.00	720.00	0	3,420	0.00%
2021/09/02	1	756.00	4	747.00	730.00	-3	3,423	-0.09%
2021/09/01	1	711.00	5	711.60	737.00	-4	3,437	-0.12%
2021/08/31	9	696.11	1.1	688.18	699.00	7.9	3,378	0.23%
2021/08/30	1	671.00	1	675.01	673.00	0	3,370	0.00%
2021/08/27	2	663.00	1	649.00	666.00	1	3,389	0.03%
2021/08/26	6.1	659.91	4	656.50	652.00	2.1	3,459	0.06%
2021/08/25	1	658.00	1.1	675.43	689.00	-0.1	3,496	0.00%
2021/08/24	8	650.00	5	665.60	654.00	3	3,629	0.08%
2021/08/23	0	0.00	2	643.41	644.00	-2	3,643	-0.06%
2021/08/20	0	0.00	2	565.00	586.00	-2	3,671	-0.05%
2021/08/19	0	0.00	0	572.00	553.00	0	3,709	0.00%
2021/08/18	2	565.50	1	563.00	576.00	1	3,761	0.03%
2021/08/16	3	567.00	3	572.00	569.00	0	3,927	0.00%
2021/08/13	1	596.00	1	594.00	594.00	0	3,963	0.00%
2021/08/12	1	585.00	2	589.50	602.00	-1	3,981	-0.03%
2021/08/11	0	0.00	0.1	578.01	575.00	-0.1	4,010	0.00%
2021/08/10	1.1	578.65	1	570.00	574.00	0.1	4,043	0.00%
2021/08/09	1	574.00	8.1	573.18	575.00	-7.1	4,109	-0.17%
2021/08/06	3.2	579.16	4	597.21	571.00	-0.9	4,145	-0.02%
2021/08/05	1	608.13	0	0.00	608.00	1	4,243	0.02%
2021/08/04	3	628.67	1	619.00	620.00	2	4,357	0.05%
2021/08/03	1	622.00	1.1	625.93	622.00	-0.1	4,419	0.00%
2021/08/02	3	618.67	7.1	621.73	620.00	-4.1	4,412	-0.09%
2021/07/30	0.1	642.00	0.1	650.00	633.00	0	4,401	0.00%
2021/07/28	0.2	653.00	4	636.75	645.00	-3.9	4,361	-0.09%
2021/07/27	0.1	703.00	0	702.00	680.00	0.1	4,317	0.00%
2021/07/26	0	693.00	0	0.00	683.00	0	4,281	0.00%
2021/07/23	1	668.33	1	668.00	677.00	0	4,269	0.00%
2021/07/22	2	701.50	0.1	700.50	698.00	1.9	4,257	0.05%
2021/07/21	0.1	682.00	7	678.14	672.00	-6.9	4,206	-0.16%
2021/07/20	0.1	660.45	4	665.25	647.00	-3.9	4,144	-0.10%
2021/07/19	2	681.00	0	0.00	676.00	2	4,143	0.05%
2021/07/16	2	681.00	2	683.78	688.00	0	4,116	0.00%
2021/07/15	4	687.67	3.2	660.59	688.00	0.8	4,051	0.02%
2021/07/13	4	642.20	0	0.00	621.00	4	4,038	0.10%
2021/07/12	2.1	644.73	4	648.50	644.00	-1.9	4,124	-0.05%
2021/07/09	1	628.00	1	619.00	630.00	0	4,321	0.00%
2021/07/08	1	619.00	1	627.00	632.00	0	4,316	0.00%
2021/07/07	1.1	619.45	0	0.00	612.00	1.1	4,296	0.03%
2021/07/06	1	646.00	1	626.00	629.00	0	4,265	0.00%
2021/07/05	1	651.96	3	649.96	642.00	-2	4,244	-0.05%
2021/07/02	3	626.00	6	626.17	629.00	-3	4,226	-0.07%
2021/06/29	2	628.00	7	623.43	617.00	-5	4,188	-0.12%
2021/06/28	3.1	626.39	7	624.14	623.00	-4	4,188	-0.09%
2021/06/25	4	648.50	0	0.00	639.00	4	4,166	0.10%
2021/06/24	7	641.86	0	0.00	638.00	7	4,145	0.17%
2021/06/23	3	631.65	5	615.26	635.00	-2	4,118	-0.05%
2021/06/22	0	0.00	3	595.67	586.00	-3	4,021	-0.07%
2021/06/21	10	594.50	2	600.00	581.00	8	3,998	0.20%
2021/06/18	42	570.33	162	578.54	588.00	-120	3,942	-3.04%	大賣/鉅額交易
2021/06/17	13	558.38	15	560.60	562.00	-2	3,851	-0.05%
2021/06/16	3	566.33	2	552.05	550.00	1	3,827	0.03%
2021/06/15	0	0.00	0.3	557.92	578.00	-0.3	3,777	-0.01%
2021/06/11	1.1	523.61	3	521.00	526.00	-1.9	3,790	-0.05%
2021/06/10	0	535.00	2	537.00	538.00	-2	3,766	-0.05%
2021/06/09	7.1	539.82	2	532.00	526.00	5.1	3,747	0.14%
2021/06/08	0.1	569.00	0	0.00	566.00	0.1	3,736	0.00%
2021/06/07	0	0.00	3.1	574.06	568.00	-3.1	3,789	-0.08%
2021/06/04	1	567.06	1	562.01	573.00	0	3,767	0.00%
2021/06/03	15	575.96	4	574.25	567.00	11	3,762	0.29%
2021/06/02	110	567.06	44	586.18	558.00	66	3,728	1.77%	大買/
2021/06/01	71	585.89	7	587.02	570.00	64	3,673	1.74%
2021/05/31	5	558.02	16	559.17	583.00	-11	3,514	-0.31%
2021/05/28	1	506.00	2	516.14	530.00	-1	3,455	-0.03%
2021/05/27	3	484.00	4	497.38	499.00	-1	3,407	-0.03%
2021/05/26	4	509.61	0	0.00	490.00	4	3,376	0.12%
2021/05/25	3	500.54	5	504.80	509.00	-2	3,318	-0.06%
2021/05/24	11	458.64	1.1	475.79	480.00	9.9	3,214	0.31%
2021/05/21	0	422.50	4.1	432.81	454.50	-4.1	3,124	-0.13%
2021/05/20	3.1	418.40	20	433.18	413.50	-17	3,087	-0.55%
2021/05/19	1	459.12	0	0.00	440.00	1	3,114	0.03%
2021/05/18	1.1	445.73	0	0.00	454.50	1.1	3,177	0.03%
2021/05/17	5.1	442.06	9	436.67	416.00	-3.9	3,140	-0.13%
2021/05/14	41	474.98	16	459.19	448.50	25	3,092	0.81%
2021/05/12	1	463.50	2	482.50	482.50	-1	2,968	-0.03%
2021/05/11	3	437.33	3	452.83	439.00	0	2,908	0.00%
2021/05/07	0	0.00	0.5	399.50	399.50	-0.5	2,952	-0.02%
2021/05/04	1	408.00	0	0.00	420.00	1	3,077	0.03%
2021/04/29	0	0.00	8	488.88	497.00	-8	3,077	-0.26%
2021/04/22	0	0.00	2	443.00	442.00	-2	3,104	-0.06%
2021/04/20	9.2	500.61	0	0.00	501.00	9.2	3,111	0.29%
2021/04/19	2.1	524.39	1	520.00	487.00	1.1	3,079	0.03%
2021/04/16	21.1	526.33	2	549.00	520.00	19.1	3,068	0.62%
2021/04/15	7.6	535.97	13	536.54	534.00	-5.4	3,045	-0.18%
2021/04/14	1	593.00	0	0.00	593.00	1	2,913	0.03%
2021/04/13	1	658.00	0	0.00	658.00	1	3,054	0.03%
2021/04/12	0.1	731.00	0	0.00	731.00	0.1	3,230	0.00%
2021/04/09	0.1	812.00	9	812.00	812.00	-8.9	3,406	-0.26%
2021/04/08	14	911.08	10	911.00	902.00	4	3,445	0.12%
2021/04/07	0	924.00	0	923.40	920.00	0	3,455	0.00%
2021/04/06	0	934.00	0	926.00	910.00	0	3,460	0.00%
2021/04/01	11	919.25	1	914.04	916.00	10	3,466	0.29%
2021/03/31	1	901.00	1	906.18	900.00	0	3,464	0.00%
2021/03/29	0	930.00	0	930.00	903.00	0	3,477	0.00%
2021/03/26	0	917.50	0	924.71	933.00	0	3,506	0.00%
2021/03/24	0	879.00	0	0.00	875.00	0	3,588	0.00%
2021/03/23	0	888.50	0	0.00	879.00	0	3,623	0.00%
2021/03/22	3	917.00	1	918.00	891.00	2	3,703	0.05%
2021/03/19	1	935.00	1	932.00	932.00	0	3,715	0.00%
2021/03/18	2	951.50	1	978.00	950.00	1	3,725	0.03%
2021/03/17	1	943.67	13	935.61	948.00	-12	3,736	-0.32%
2021/03/16	18	930.00	13	924.92	914.00	5	3,670	0.14%
2021/03/15	17	934.94	11	925.00	936.00	6	3,691	0.16%
2021/03/12	2	928.55	2	933.06	921.00	0	3,717	0.00%
2021/03/11	4	879.83	17	873.94	913.00	-13	3,704	-0.35%
2021/03/08	12	866.03	2	858.00	830.00	10	3,762	0.27%
2021/03/05	5	831.40	4	817.25	830.00	1	3,769	0.03%
2021/03/04	5	850.80	4	840.00	833.00	1	3,846	0.03%
2021/03/03	6	853.83	2	855.00	848.00	4	3,865	0.10%
2021/03/02	2	903.00	2	912.50	877.00	0	3,894	0.00%
2021/02/26	1	876.00	1	886.00	885.00	0	3,930	0.00%
2021/02/24	1	905.00	1	885.18	881.00	0	4,129	0.00%
2021/02/23	1	888.00	1	913.00	925.00	0	4,212	0.00%
2021/02/22	1	933.96	0	954.00	920.00	1	4,241	0.02%
2021/02/19	2	979.87	2	927.50	915.00	0	4,253	0.00%
2021/02/18	5	971.69	5	964.34	974.00	0	4,309	0.00%
2021/02/17	0	876.00	2	886.00	886.00	-2	4,245	-0.05%
2021/02/04	2	795.00	4	798.00	785.00	-2	4,287	-0.05%
2021/02/03	3	832.67	2	812.00	818.00	1	4,383	0.02%
2021/02/02	1	836.00	0	0.00	826.00	1	4,551	0.02%
2021/01/28	5	866.00	0	0.00	863.00	5	5,020	0.10%
2021/01/26	2	887.08	2	853.50	826.00	0	5,144	0.00%
2021/01/21	4	890.00	0	850.00	895.00	4	5,351	0.07%
2021/01/20	1	821.00	8	813.13	821.00	-7	5,426	-0.13%
2021/01/19	0	839.00	0	838.00	847.00	0	5,538	0.00%
2021/01/18	0	811.50	2	805.00	809.00	-2	5,640	-0.04%
2021/01/15	0	0.00	2	770.00	795.00	-2	5,700	-0.04%
2021/01/14	0	0.00	0	785.00	752.00	0	5,746	0.00%
2021/01/13	0	783.00	0	820.00	775.00	0	5,860	0.00%
2021/01/12	0	781.00	0	0.00	773.00	0	5,941	0.00%
2021/01/11	1	832.00	2	821.00	828.00	-1	6,022	-0.02%
2021/01/08	8	816.88	2	829.41	800.00	6	6,056	0.10%
2021/01/07	4	778.31	8	784.32	798.00	-4	6,050	-0.07%
2021/01/06	9	751.96	11	743.74	730.00	-2	6,015	-0.03%
2021/01/05	5	685.52	4	722.00	726.00	1	5,979	0.02%
2021/01/04	4	666.75	5	673.40	683.00	-1	5,897	-0.02%
2020/12/31	0	625.00	0	0.00	621.00	0	5,860	0.00%
2020/12/30	0	0.00	2	615.00	617.00	-2	5,945	-0.03%
2020/12/29	2	609.00	0	0.00	608.00	2	6,017	0.03%
2020/12/25	1	617.00	1	621.00	609.00	0	6,272	0.00%
2020/12/24	2	611.00	2	614.50	617.00	0	6,427	0.00%
2020/12/23	1	607.00	2	608.50	606.00	-1	6,638	-0.02%
2020/12/22	2	624.00	0	0.00	606.00	2	6,803	0.03%
2020/12/21	7	639.13	2	639.99	642.00	5	6,861	0.07%
2020/12/18	2	633.48	1	634.95	630.00	1	6,978	0.01%
2020/12/17	5	621.99	3	613.33	613.00	2	6,997	0.03%
2020/12/16	2	620.00	2	625.02	616.00	0	7,021	0.00%
2020/12/15	7	596.00	7	596.57	588.00	0	7,020	0.00%
2020/12/11	5	599.80	10	624.10	598.00	-5	7,456	-0.07%
2020/12/10	1	613.07	2	620.00	627.00	-1	7,600	-0.01%
2020/12/09	1	629.00	0	0.00	620.00	1	7,731	0.01%
2020/12/08	0	0.00	0	618.00	617.00	0	7,853	0.00%
2020/12/07	7	595.86	3	593.67	610.00	4	8,039	0.05%
2020/12/04	1	606.00	4	602.50	604.00	-3	8,276	-0.04%
2020/12/03	1	638.00	2	632.00	634.00	-1	8,432	-0.01%
2020/12/02	5	637.00	6	641.33	627.00	-1	8,482	-0.01%
2020/12/01	1	652.00	1	637.00	645.00	0	8,523	0.00%
2020/11/30	15	661.47	6	662.00	668.00	9	8,567	0.11%
2020/11/27	6	624.17	6	631.83	635.00	0	8,538	0.00%
2020/11/26	4	638.25	4	632.75	635.00	0	8,591	0.00%
2020/11/25	6	640.67	5	648.60	630.00	1	8,586	0.01%
2020/11/24	8	668.38	7	670.71	652.00	1	8,583	0.01%
2020/11/23	21	657.15	18	656.11	662.00	3	8,548	0.04%
2020/11/20	7	625.14	7	617.15	631.00	0	8,421	0.00%
2020/11/19	8	608.12	5	614.98	604.00	3	8,344	0.04%
2020/11/18	10	617.00	7	618.71	613.00	3	8,356	0.04%
2020/11/17	4	616.95	4	623.44	603.00	0	8,337	0.00%
2020/11/16	2	595.01	3	592.67	588.00	-1	8,274	-0.01%
2020/11/13	2	578.00	0	0.00	573.00	2	8,258	0.02%
2020/11/12	5	601.00	4	598.00	572.00	1	8,262	0.01%
2020/11/11	2	586.04	2	588.50	588.00	0	8,224	0.00%
2020/11/10	7	589.60	10	594.20	584.00	-3	8,162	-0.04%
2020/11/09	16	613.30	7	602.59	595.00	9	8,022	0.11%
2020/11/06	5	559.36	11	575.27	580.00	-6	7,850	-0.08%
2020/11/05	14	512.11	14	514.57	528.00	0	7,695	0.00%
2020/11/04	1	483.00	5	484.90	481.00	-4	7,628	-0.05%
2020/11/03	8	473.94	4	478.88	480.50	4	7,586	0.05%
2020/11/02	8	474.94	3	462.50	460.00	5	7,570	0.07%
2020/10/30	1	499.50	1	495.00	484.50	0	7,546	0.00%
2020/10/29	0	0.00	2	486.75	500.00	-2	7,645	-0.03%
2020/10/28	3	494.17	0	0.00	490.00	3	7,682	0.04%
2020/10/27	6	486.92	8	493.06	507.00	-2	7,697	-0.03%
2020/10/26	8	501.31	7	500.79	491.50	1	7,621	0.01%
2020/10/23	3	532.67	2	530.50	528.00	1	7,590	0.01%
2020/10/22	2	523.50	14	524.86	520.00	-12	7,610	-0.16%
2020/10/21	8	521.50	13	526.31	523.00	-5	7,617	-0.07%
2020/10/20	2	497.29	3	498.17	507.00	-1	7,622	-0.01%
2020/10/19	7	488.79	7	487.21	490.00	0	7,648	0.00%
2020/10/16	24	531.56	8	526.75	500.00	16	7,678	0.21%
2020/10/15	2	542.00	3	542.33	548.00	-1	7,642	-0.01%
2020/10/14	9	541.33	6	535.00	535.00	3	7,634	0.04%
2020/10/13	13	540.00	14	524.57	540.00	-1	7,653	-0.01%
2020/10/12	2	514.00	0	0.00	518.00	2	7,668	0.03%
2020/10/08	9	518.44	9	514.67	515.00	0	7,653	0.00%
2020/10/07	8	502.63	5	500.40	504.00	3	7,605	0.04%
2020/10/06	11	484.32	8	489.25	490.50	3	7,494	0.04%
2020/10/05	5	481.10	2	486.50	474.00	3	7,408	0.04%
2020/09/30	24	484.21	5	473.70	487.50	19	7,285	0.26%
2020/09/29	3	472.00	3	471.83	471.00	0	7,145	0.00%
2020/09/28	12	465.17	4	474.13	460.00	8	6,975	0.11%
2020/09/25	16	517.25	10	515.70	483.50	6	6,743	0.09%
2020/09/24	14	527.79	10	521.70	535.00	4	6,549	0.06%
2020/09/23	3	543.00	6	538.33	528.00	-3	6,449	-0.05%
2020/09/22	7	508.71	7	510.71	520.00	0	6,257	0.00%
2020/09/21	4	513.25	6	510.17	518.00	-2	6,203	-0.03%
2020/09/18	3	523.00	2	518.50	519.00	1	6,397	0.02%
2020/09/17	14	515.29	7	518.71	517.00	7	6,460	0.11%
2020/09/16	1	494.00	2	489.75	503.00	-1	6,336	-0.02%
2020/09/15	11	455.45	6	461.08	458.00	5	6,288	0.08%
2020/09/14	2	444.75	8	433.25	452.00	-6	6,172	-0.10%
2020/09/11	6	415.17	3	412.00	411.00	3	6,147	0.05%
2020/09/10	16	415.16	8	416.13	415.00	8	6,098	0.13%
2020/09/09	24	406.46	3	413.17	400.50	21	5,936	0.35%
2020/09/08	12	456.00	9	462.39	441.50	3	5,733	0.05%
2020/09/07	1	500.94	10	508.90	489.00	-9	5,616	-0.16%
2020/09/04	3	550.67	1	542.00	543.00	2	5,559	0.04%
2020/09/03	12	562.92	5	555.40	581.00	7	5,512	0.13%
2020/09/02	1	534.00	2	533.00	529.00	-1	5,485	-0.02%
2020/09/01	3	518.67	5	518.20	541.00	-2	5,474	-0.04%
2020/08/28	0	0.00	2	563.00	553.00	-2	5,613	-0.04%
2020/08/27	1	576.00	6	583.33	574.00	-5	5,737	-0.09%
2020/08/26	9	614.22	0	0.00	596.00	9	5,781	0.16%
2020/08/25	0	0.00	1	604.00	597.00	-1	5,791	-0.02%
2020/08/24	1	600.00	0	0.00	604.00	1	5,827	0.02%
2020/08/21	10	605.20	0	0.00	602.00	10	5,819	0.17%
2020/08/20	12	613.58	3	626.67	595.00	9	5,861	0.15%
2020/08/19	2	650.50	3	657.33	643.00	-1	5,921	-0.02%
2020/08/18	0	0.00	25	663.00	636.00	-25	5,934	-0.42%
2020/08/17	7	675.86	7	645.02	645.00	0	5,946	0.00%
2020/08/14	28	656.89	1	645.00	661.00	27	5,974	0.45%
2020/08/13	4	628.00	1	621.00	636.00	3	6,004	0.05%
2020/08/12	7	620.14	5	628.20	610.00	2	6,120	0.03%
2020/08/11	2	657.00	2	662.00	655.00	0	6,234	0.00%
2020/08/10	4	687.00	5	673.00	674.00	-1	6,389	-0.02%
2020/08/07	2	676.00	1	680.00	670.00	1	6,344	0.02%
2020/08/06	10	677.61	13	673.15	691.00	-3	6,358	-0.05%
2020/08/05	20	668.95	18	657.83	666.00	2	6,319	0.03%
2020/08/04	6	654.03	28	647.54	666.00	-22	6,270	-0.35%
2020/08/03	23	621.57	0	0.00	615.00	23	6,223	0.37%
2020/07/31	0	0.00	6	584.33	599.00	-6	6,138	-0.10%
2020/07/30	1	558.00	0	0.00	565.00	1	6,113	0.02%
2020/07/29	0	0.00	5	556.00	564.00	-5	6,227	-0.08%
2020/07/28	0	0.00	13	558.00	536.00	-13	6,247	-0.21%
2020/07/27	9	554.22	3	557.35	558.00	6	6,292	0.10%
2020/07/24	10	549.60	0	554.00	529.00	10	6,301	0.16%
2020/07/23	14	561.93	30	559.97	580.00	-16	6,296	-0.25%
2020/07/22	5	550.01	11	551.18	550.00	-6	6,317	-0.09%
2020/07/21	3	510.67	5	519.00	519.00	-2	6,240	-0.03%
2020/07/20	13	470.00	7	459.71	472.00	6	6,286	0.10%
2020/07/17	24	490.27	7	482.71	480.00	17	6,315	0.27%
2020/07/16	9	501.56	0	0.00	490.00	9	6,326	0.14%
2020/07/15	2	527.00	1	548.00	504.00	1	6,262	0.02%
2020/07/14	2	564.00	0	0.00	537.00	2	6,376	0.03%
2020/07/13	6	555.67	2	544.00	555.00	4	6,467	0.06%
2020/07/10	0	0.00	5	554.00	522.00	-5	6,552	-0.08%
2020/07/09	0	0.00	1	570.00	566.00	-1	6,645	-0.02%
2020/07/07	0	0.00	0	548.00	548.00	0	6,715	0.00%
2020/07/06	0	564.00	1	550.00	561.00	-1	6,756	-0.01%
2020/07/03	0	0.00	0	541.00	536.00	0	6,781	0.00%
2020/07/02	0	0.00	1	536.00	545.00	-1	6,849	-0.01%
2020/07/01	6	518.15	3	510.00	510.00	3	6,882	0.04%
2020/06/30	4	487.89	4	489.13	500.00	0	6,958	0.00%
2020/06/29	30	534.80	30	530.42	506.00	0	7,010	0.00%
2020/06/24	18	494.94	7	514.00	526.00	11	6,807	0.16%
2020/06/23	4	459.88	22	459.20	478.50	-18	6,754	-0.27%
2020/06/22	18	414.81	10	409.75	435.00	8	6,684	0.12%
2020/06/19	1	389.07	2	392.00	395.50	-1	6,643	-0.01%
2020/06/18	2	392.97	12	373.00	386.00	-10	6,601	-0.15%
2020/06/17	17	363.62	6	365.42	366.50	11	6,537	0.17%
2020/06/16	5	358.80	5	356.40	358.00	0	6,546	0.00%
2020/06/15	6	353.17	3	353.00	342.50	3	6,607	0.05%
2020/06/12	9	361.94	2	358.57	361.00	7	6,644	0.10%
2020/06/11	4	354.50	15	350.77	351.00	-11	6,711	-0.16%
2020/06/10	1	352.00	3	351.17	352.00	-2	6,824	-0.03%
2020/06/09	1	350.00	0	0.00	358.00	1	6,974	0.01%
2020/06/08	1	353.00	11	349.36	346.00	-10	7,141	-0.14%
2020/06/05	10	349.05	8	346.50	345.00	2	7,250	0.03%
2020/06/04	13	338.43	23	342.91	340.50	-10	7,364	-0.14%
2020/06/03	28	318.00	20	317.40	328.00	8	7,305	0.11%
2020/06/02	16	302.50	11	305.95	298.50	5	7,202	0.07%
2020/06/01	11	302.91	8	304.38	303.50	3	7,299	0.04%
2020/05/29	2	292.25	2	297.50	300.00	0	7,461	0.00%
2020/05/28	4	287.38	7	289.14	291.50	-3	7,595	-0.04%
2020/05/27	9	290.89	4	297.50	288.00	5	7,635	0.07%
2020/05/26	18	303.50	31	302.65	295.00	-13	7,701	-0.17%
2020/05/25	13	290.12	2	289.75	290.00	11	7,729	0.14%
2020/05/22	7	294.50	4	297.13	293.00	3	7,749	0.04%
2020/05/21	8	304.88	8	302.38	305.50	0	7,745	0.00%
2020/05/20	16	303.50	3	302.79	296.50	13	7,750	0.17%
2020/05/19	7	308.79	8	307.19	309.00	-1	7,751	-0.01%
2020/05/18	3	296.50	5	307.00	295.00	-2	7,643	-0.03%
2020/05/15	14	283.22	53	282.68	297.50	-39	7,530	-0.52%
2020/05/14	10	275.00	18	276.64	274.00	-8	7,452	-0.11%
2020/05/13	41	275.20	1	273.50	273.50	40	7,466	0.54%
2020/05/12	3	270.50	10	277.20	272.00	-7	7,523	-0.09%
2020/05/11	10	278.05	20	279.83	280.00	-10	7,648	-0.13%
2020/05/08	25	273.62	5	278.20	272.50	20	7,805	0.26%
2020/05/07	0	0.00	1	271.00	271.00	-1	7,881	-0.01%
2020/05/05	8	278.00	12	279.67	269.50	-4	8,043	-0.05%
2020/05/04	4	287.25	2	286.50	288.00	2	7,950	0.03%
2020/04/30	13	287.69	12	290.38	294.00	1	7,926	0.01%
2020/04/29	10	274.05	8	273.69	275.00	2	7,882	0.03%
2020/04/28	6	257.67	8	261.69	269.00	-2	7,854	-0.03%
2020/04/27	12	257.13	7	253.29	254.50	5	7,848	0.06%
2020/04/24	5	241.30	3	239.50	241.00	2	7,765	0.03%
2020/04/23	4	241.63	3	244.00	238.50	1	7,893	0.01%
2020/04/22	3	243.67	4	243.50	243.50	-1	7,952	-0.01%
2020/04/21	4	238.25	4	241.25	245.00	0	8,057	0.00%
2020/04/20	3	239.17	0	0.00	241.00	3	8,019	0.04%
2020/04/17	4	238.13	7	235.07	238.00	-3	8,136	-0.04%
2020/04/16	1	231.00	2	230.00	232.50	-1	8,010	-0.01%
2020/04/15	0	0.00	2	221.00	222.00	-2	7,868	-0.03%
2020/04/14	1	214.00	2	216.25	216.00	-1	7,833	-0.01%
2020/04/13	1	214.00	4	211.63	209.50	-3	7,788	-0.04%
2020/04/10	1	212.50	1	212.00	212.50	0	7,776	0.00%
2020/04/09	3	217.50	3	215.50	210.00	0	7,866	0.00%
2020/04/08	6	219.58	2	219.25	216.00	4	7,885	0.05%
2020/04/07	1	216.50	1	220.00	216.00	0	7,911	0.00%
2020/04/06	13	203.69	15	207.83	208.50	-2	7,936	-0.03%
2020/04/01	2	201.50	23	199.07	202.50	-21	8,068	-0.26%
2020/03/31	22	200.89	3	199.83	197.00	19	8,023	0.24%
2020/03/30	12	198.04	5	196.50	200.00	7	7,978	0.09%
2020/03/27	3	202.33	1	193.00	196.50	2	7,952	0.03%
2020/03/26	3	193.33	4	193.88	197.50	-1	7,883	-0.01%
2020/03/25	0	0.00	2	191.00	192.50	-2	7,787	-0.03%
2020/03/24	0	0.00	12	172.42	176.00	-12	7,729	-0.16%
2020/03/23	42	158.40	24	158.79	160.00	18	7,806	0.23%
2020/03/20	1	158.00	3	160.00	161.50	-2	7,766	-0.03%
2020/03/19	3	152.33	10	152.00	148.50	-7	7,690	-0.09%
2020/03/17	1	171.00	4	173.75	172.00	-3	7,728	-0.04%
2020/03/16	4	185.25	0	0.00	173.00	4	7,638	0.05%
2020/03/13	5	185.60	5	187.00	189.50	0	7,729	0.00%
2020/03/12	16	209.59	3	199.17	196.50	13	7,678	0.17%
2020/03/11	8	227.44	16	222.09	217.00	-8	7,746	-0.10%
2020/03/10	5	225.90	13	226.08	234.00	-8	7,635	-0.10%
2020/03/09	10	220.70	13	223.77	216.00	-3	7,504	-0.04%
2020/03/06	14	239.71	5	236.00	240.00	9	7,450	0.12%
2020/03/05	7	243.43	32	239.34	235.00	-25	7,490	-0.33%
2020/03/04	15	233.17	9	232.22	237.00	6	7,378	0.08%
2020/03/03	10	228.15	8	230.13	229.00	2	7,224	0.03%
2020/03/02	26	218.67	2	215.00	216.00	24	7,109	0.34%
2020/02/27	2	227.75	25	223.74	218.00	-23	7,137	-0.32%
2020/02/26	7	228.00	3	229.50	222.50	4	7,108	0.06%
2020/02/25	24	220.81	1	213.00	225.00	23	7,067	0.33%
2020/02/24	6	216.17	16	215.06	217.50	-10	7,156	-0.14%
2020/02/21	7	221.57	8	222.44	220.00	-1	7,224	-0.01%
2020/02/20	5	221.70	3	223.50	224.00	2	7,269	0.03%
2020/02/19	3	215.33	12	215.42	216.50	-9	7,370	-0.12%
2020/02/18	8	215.44	4	212.25	208.00	4	7,523	0.05%
2020/02/17	26	212.63	21	219.38	213.00	5	7,510	0.07%
2020/02/14	15	232.37	1	231.00	226.50	14	7,422	0.19%
2020/02/13	1	230.00	1	230.00	230.50	0	7,499	0.00%
2020/02/12	5	224.80	32	225.20	229.00	-27	7,608	-0.35%
2020/02/11	5	217.10	39	223.14	224.00	-34	7,654	-0.44%
2020/02/10	29	202.03	28	199.16	206.00	1	7,536	0.01%
2020/02/07	32	206.69	4	204.75	198.00	28	7,424	0.38%
2020/02/06	36	218.47	30	219.00	219.00	6	7,299	0.08%
2020/02/05	5	223.60	1	232.50	220.50	4	7,258	0.06%
2020/02/04	1	226.00	1	230.50	231.00	0	7,322	0.00%
2020/02/03	3	219.83	2	224.25	228.50	1	7,304	0.01%
2020/01/31	2	235.25	6	236.42	230.50	-4	7,261	-0.06%
2020/01/30	5	240.60	7	237.71	236.00	-2	7,308	-0.03%
2020/01/20	1	255.50	23	258.93	253.00	-22	7,303	-0.30%
2020/01/17	30	255.35	9	256.44	255.00	21	7,296	0.29%
2020/01/16	6	251.25	8	257.94	263.50	-2	7,239	-0.03%
2020/01/15	4	251.38	4	256.13	244.50	0	7,135	0.00%
2020/01/14	1	244.50	1	244.00	244.00	0	7,017	0.00%
2020/01/13	8	238.63	11	241.27	242.50	-3	7,008	-0.04%
2020/01/10	0	0.00	19	221.95	228.00	-19	6,924	-0.27%
2020/01/09	1	222.00	1	222.50	222.00	0	6,998	0.00%
2020/01/08	9	216.17	5	217.00	217.00	4	7,057	0.06%
2020/01/07	1	223.00	19	228.97	222.00	-18	7,088	-0.25%
2020/01/06	2	227.50	8	229.44	231.00	-6	7,164	-0.08%
2020/01/03	3	240.17	1	229.50	229.00	2	7,362	0.03%
2020/01/02	49	238.37	3	237.83	241.00	46	7,315	0.63%
2019/12/31	5	234.70	1	234.50	234.50	4	7,413	0.05%
2019/12/30	7	235.93	8	233.44	232.00	-1	7,685	-0.01%
2019/12/27	4	234.50	9	233.94	236.50	-5	7,645	-0.07%
2019/12/26	4	222.25	3	222.67	221.00	1	7,524	0.01%
2019/12/25	3	221.83	5	225.30	227.00	-2	7,613	-0.03%
2019/12/24	4	222.25	3	222.67	220.50	1	7,697	0.01%
2019/12/23	9	225.44	8	225.00	223.00	1	7,730	0.01%
2019/12/20	4	231.25	3	232.00	231.00	1	7,791	0.01%
2019/12/19	4	234.38	5	232.70	235.50	-1	7,854	-0.01%
2019/12/18	13	239.88	10	238.50	230.00	3	7,928	0.04%
2019/12/17	2	233.50	0	0.00	233.50	2	8,122	0.02%
2019/12/16	2	233.75	3	234.00	237.50	-1	8,323	-0.01%
2019/12/13	9	237.72	8	237.81	232.50	1	8,380	0.01%
2019/12/12	8	246.50	6	245.83	238.50	2	8,322	0.02%
2019/12/11	4	243.88	4	244.50	244.00	0	8,172	0.00%
2019/12/10	13	242.65	13	244.08	245.00	0	8,139	0.00%
2019/12/09	7	238.64	6	236.67	231.50	1	7,999	0.01%
2019/12/06	4	229.00	11	232.55	238.50	-7	7,877	-0.09%
2019/12/05	2	212.75	2	213.50	217.00	0	7,592	0.00%
2019/12/04	1	209.00	3	210.17	211.50	-2	7,566	-0.03%
2019/12/03	3	210.67	5	209.10	214.00	-2	7,524	-0.03%
2019/12/02	3	208.83	1	209.00	209.00	2	7,529	0.03%
2019/11/29	5	219.50	5	218.30	219.00	0	7,448	0.00%
2019/11/28	3	219.67	0	0.00	222.00	3	7,443	0.04%
2019/11/27	2	215.50	1	219.00	217.00	1	7,448	0.01%
2019/11/26	11	222.64	10	222.20	220.50	1	7,509	0.01%
2019/11/25	5	210.50	1	211.50	214.00	4	7,467	0.05%
2019/11/22	6	212.00	4	210.13	206.00	2	7,473	0.03%
2019/11/21	5	210.60	4	215.00	220.00	1	7,488	0.01%
2019/11/20	10	221.50	3	219.67	218.00	7	7,464	0.09%
2019/11/19	4	225.75	0	226.50	226.00	4	7,505	0.05%
2019/11/18	17	239.62	17	237.79	237.00	0	7,470	0.00%
2019/11/15	19	222.79	36	232.51	234.50	-17	7,392	-0.23%
2019/11/14	12	214.88	2	212.50	213.50	10	7,268	0.14%
2019/11/13	3.1	208.79	4	210.63	214.50	-1	7,263	-0.01%
2019/11/12	6	206.83	4	208.25	211.00	2	7,246	0.03%
2019/11/11	17	206.74	11	205.09	203.00	6	7,191	0.08%
2019/11/08	10	197.15	27	199.06	204.00	-17	7,056	-0.24%
2019/11/07	7	186.57	8	188.94	185.50	-1	6,915	-0.01%
2019/11/06	1	195.00	3	197.33	194.00	-2	6,836	-0.03%
2019/11/05	3	194.67	1	194.00	194.00	2	6,782	0.03%
2019/11/04	5	197.30	3	195.50	194.00	2	6,765	0.03%
2019/11/01	1	191.00	0	0.00	197.00	1	6,758	0.01%
2019/10/31	3	187.67	3	187.65	186.50	0	6,649	0.00%
2019/10/30	4	188.88	4	190.50	193.00	0	6,609	0.00%
2019/10/29	1	186.50	14	188.51	188.00	-13	6,563	-0.20%
2019/10/28	0	0.00	1	195.00	191.50	-1	6,496	-0.02%
2019/10/25	1	191.00	0	0.00	186.50	1	6,425	0.02%
2019/10/24	8	188.50	1.1	186.27	189.00	6.9	6,417	0.11%
2019/10/23	6	180.58	1	183.50	183.50	5	6,347	0.08%
2019/10/22	4	181.88	7	183.50	184.50	-3	6,410	-0.05%
2019/10/21	2	181.00	3	181.33	178.50	-1	6,356	-0.02%
2019/10/18	1	175.78	7	178.71	182.00	-6	6,368	-0.09%
2019/10/17	10	176.15	6	176.42	175.00	4	6,337	0.06%
2019/10/16	2	171.50	3	177.33	172.00	-1	6,208	-0.02%
2019/10/15	5	175.60	0	0.00	175.00	5	6,140	0.08%
2019/10/14	5.1	178.07	5	178.40	180.00	0.1	6,098	0.00%
2019/10/09	10	176.10	9	175.67	171.50	1	5,985	0.02%
2019/10/08	5	172.10	5	173.70	173.50	0	5,831	0.00%
2019/10/07	18	173.25	10	171.55	170.50	8	5,845	0.14%
2019/10/04	4	166.88	15	168.63	171.00	-11	5,794	-0.19%
2019/10/03	1	155.50	1	156.50	155.50	0	5,496	0.00%
2019/10/02	2	154.50	1	155.50	155.00	1	5,435	0.02%
2019/10/01	3	152.00	0	0.00	153.00	3	5,377	0.06%
2019/09/27	3	159.17	6	158.75	159.50	-3	5,260	-0.06%
2019/09/26	2	155.75	1	156.50	156.50	1	5,159	0.02%
2019/09/25	4	157.50	0	0.00	158.50	4	5,119	0.08%
2019/09/24	13	160.35	1	157.00	158.50	12	5,041	0.24%
2019/09/23	11	163.18	10	162.45	164.00	1	5,025	0.02%
2019/09/20	9	156.17	5	157.00	164.00	4	4,968	0.08%
2019/09/19	4	149.13	6	149.25	151.00	-2	4,763	-0.04%
2019/09/18	1	137.50	3	138.50	137.50	-2	4,589	-0.04%
2019/09/17	1	136.00	1	136.50	137.00	0	4,743	0.00%
2019/09/16	4	130.00	1	131.50	134.00	3	4,953	0.06%
2019/09/12	4	134.00	3	132.33	132.50	1	5,000	0.02%
2019/09/11	2	132.00	4	132.76	133.50	-2	4,971	-0.04%
2019/09/09	0	0.00	1	130.00	127.00	-1	4,882	-0.02%
2019/09/06	3	129.50	3	128.00	128.00	0	5,078	0.00%
2019/09/05	0	0.00	3	127.67	125.00	-3	5,104	-0.06%
2019/09/04	5	128.50	2	126.75	126.50	3	5,375	0.06%
2019/09/03	1	132.50	1	133.00	131.50	0	5,317	0.00%
2019/09/02	7	133.86	4	132.13	131.50	3	5,302	0.06%
2019/08/30	12	135.63	8	134.88	137.00	4	5,235	0.08%
2019/08/29	6	136.25	6	135.75	135.00	0	5,186	0.00%
2019/08/28	2	130.00	2	130.25	131.00	0	5,063	0.00%
2019/08/27	3	132.83	5	132.70	132.50	-2	5,017	-0.04%
2019/08/26	6	130.92	4	132.00	132.00	2	4,956	0.04%
2019/08/23	9	129.67	8	130.25	130.00	1	4,876	0.02%
2019/08/22	6	124.50	23	125.02	128.00	-17	4,881	-0.35%
2019/08/21	3	114.67	3	114.83	118.00	0	4,868	0.00%
2019/08/20	17	115.12	11	114.86	111.00	6	4,836	0.12%
2019/08/19	2	112.25	3	112.33	114.50	-1	4,728	-0.02%
2019/08/16	4	103.63	4	104.50	104.50	0	4,642	0.00%
2019/08/15	2	101.75	2	102.75	102.00	0	4,582	0.00%
2019/08/13	2	110.25	4	110.25	105.00	-2	4,488	-0.04%
2019/08/12	0	0.00	10	108.85	110.00	-10	4,406	-0.23%
2019/08/08	0	0.00	3	100.50	100.00	-3	4,352	-0.07%
2019/08/07	3	100.03	0	0.00	97.20	3	4,350	0.07%
2019/08/06	1	100.50	1	98.50	99.80	0	4,359	0.00%
2019/08/05	1	102.00	2	103.50	101.00	-1	4,347	-0.02%
2019/08/02	2	98.05	3	98.83	101.00	-1	4,301	-0.02%
2019/07/29	3	102.50	0	0.00	103.00	3	4,344	0.07%
2019/07/26	1	100.50	1	101.50	104.50	0	4,403	0.00%
2019/07/24	3	101.67	19	101.28	102.00	-16	4,322	-0.37%
2019/07/23	0	0.00	15	96.40	96.90	-15	4,219	-0.36%
2019/07/22	1	96.80	4	94.83	96.20	-3	4,213	-0.07%
2019/07/19	1	92.00	1	90.90	93.00	0	4,243	0.00%
2019/07/18	1	90.00	3	89.43	89.60	-2	4,238	-0.05%
2019/07/17	2	89.40	3	89.07	89.30	-1	4,298	-0.02%
2019/07/16	4	88.58	4	88.25	88.00	0	4,387	0.00%
2019/07/12	16	91.00	5	92.86	90.00	11	4,472	0.25%
2019/07/11	23	94.41	2	94.70	94.00	21	4,413	0.48%
2019/07/10	14	98.04	39	97.90	98.20	-25	4,316	-0.58%
2019/07/09	7	95.30	8	95.73	96.00	-1	4,203	-0.02%
2019/07/08	0	0.00	12	94.30	94.00	-12	4,195	-0.29%
2019/07/05	1	93.60	0	0.00	93.70	1	4,276	0.02%
2019/07/04	10	94.20	12	94.80	93.70	-2	4,296	-0.05%
2019/07/03	4	94.80	5	95.06	94.00	-1	4,298	-0.02%
2019/07/02	3	95.60	5	95.78	96.80	-2	4,283	-0.05%
2019/07/01	1	95.40	3	95.17	95.20	-2	4,284	-0.05%
2019/06/28	19	93.82	1	96.40	92.60	18	4,312	0.42%
2019/06/27	11	96.39	14	97.99	95.90	-3	4,245	-0.07%
2019/06/26	16	96.88	7	97.81	96.30	9	4,182	0.22%
2019/06/25	9	96.77	1	95.40	94.90	8	4,072	0.20%
2019/06/24	34	97.26	27	97.59	97.50	7	4,005	0.17%
2019/06/21	19	95.55	29	95.33	96.10	-10	3,742	-0.27%
2019/06/20	1	89.60	12	88.60	90.00	-11	3,481	-0.32%
2019/06/19	1	85.40	1	87.10	86.30	0	3,395	0.00%
2019/06/18	5	86.82	2	86.80	86.00	3	3,388	0.09%
2019/06/17	4	85.98	3	86.07	86.20	1	3,379	0.03%
2019/06/14	36	89.76	24	89.87	86.50	12	3,393	0.35%
2019/06/13	6	90.57	1	90.50	90.60	5	3,287	0.15%
2019/06/12	7	90.13	17	90.96	91.90	-10	3,252	-0.31%
2019/06/10	1	83.10	5	85.18	85.40	-4	2,941	-0.14%
2019/06/05	1	82.30	0	0.00	83.40	1	2,933	0.03%
2019/06/04	2	84.15	5	84.44	83.50	-3	2,934	-0.10%
2019/05/31	11	86.95	8	88.08	86.30	3	2,909	0.10%
2019/05/30	2	86.60	18	86.07	87.30	-16	2,866	-0.56%
2019/05/29	33	86.46	22	86.75	85.90	11	2,832	0.39%
2019/05/28	33	86.55	43	86.02	85.60	-10	2,734	-0.37%
2019/05/24	0	0.00	4	80.35	80.40	-4	2,665	-0.15%
2019/05/23	9	78.99	2	78.40	80.10	7	2,676	0.26%
2019/05/22	0	0.00	6	77.60	77.30	-6	2,777	-0.22%
2019/05/21	6	76.85	1	76.60	76.90	5	2,846	0.18%
2019/05/20	0	0.00	3	78.90	75.60	-3	2,950	-0.10%
2019/05/17	7	79.79	0	0.00	78.80	7	3,013	0.23%
2019/05/16	0	0.00	1	80.80	80.40	-1	3,008	-0.03%
2019/05/15	1	80.00	3	81.20	79.70	-2	3,005	-0.07%
2019/05/14	3	79.40	0	0.00	80.30	3	3,070	0.10%
2019/05/13	0	0.00	6	79.78	79.20	-6	3,066	-0.20%
2019/05/10	1	77.80	0	0.00	78.80	1	3,059	0.03%
2019/05/09	5	79.00	0	0.00	77.80	5	3,051	0.16%
2019/05/08	0	0.00	2	80.80	81.40	-2	3,028	-0.07%
2019/05/07	4	82.25	2	82.85	82.00	2	3,071	0.07%
2019/05/06	14	82.60	0	0.00	82.30	14	3,108	0.45%
2019/05/03	0	0.00	5	85.00	87.00	-5	3,049	-0.16%
2019/05/02	0	0.00	2	81.75	81.30	-2	2,973	-0.07%
2019/04/30	2	79.60	0	0.00	81.10	2	2,990	0.07%
2019/04/29	2	82.50	2	81.10	81.50	0	3,050	0.00%
2019/04/26	5	84.38	3	83.87	82.70	2	3,070	0.07%
2019/04/25	7	88.16	25	87.66	87.00	-18	3,125	-0.58%
2019/04/24	9	87.38	23	86.84	86.50	-14	3,106	-0.45%
2019/04/23	8	85.71	12	84.98	86.20	-4	3,052	-0.13%
2019/04/22	18	85.77	6	87.00	83.80	12	3,005	0.40%
2019/04/19	29	80.19	14	81.46	85.50	15	3,006	0.50%
2019/04/17	2	79.75	17	79.32	78.00	-15	2,926	-0.51%
2019/04/12	6	76.83	2	77.75	77.40	4	2,979	0.13%
2019/04/11	11	80.40	17	80.18	79.20	-6	2,978	-0.20%
2019/04/08	0	0.00	2	79.30	78.70	-2	2,870	-0.07%
2019/04/03	0	0.00	40	79.73	78.50	-40	2,870	-1.39%
2019/04/02	46	78.44	33	77.77	78.30	13	2,853	0.46%
2019/04/01	20	75.55	1	75.70	75.30	19	2,815	0.67%
2019/03/28	2	74.85	0	0.00	74.20	2	2,834	0.07%
2019/03/27	0	0.00	3	75.47	75.50	-3	2,848	-0.11%
2019/03/26	1	75.60	0	0.00	74.80	1	2,855	0.04%
2019/03/25	2	75.15	1	75.00	74.90	1	2,897	0.03%
2019/03/22	2	76.50	2	77.30	76.60	0	2,926	0.00%
2019/03/21	3	76.47	4	76.88	76.50	-1	2,932	-0.03%
2019/03/19	9	76.70	1	79.30	76.30	8	2,979	0.27%
2019/03/18	31	79.30	8	79.44	78.40	23	2,960	0.78%
2019/03/15	6	83.60	13	83.65	83.80	-7	2,881	-0.24%
2019/03/14	2	84.00	0	0.00	82.40	2	2,885	0.07%
2019/03/13	17	84.28	2	85.00	84.00	15	2,922	0.51%
2019/03/12	2	85.05	8	86.09	84.60	-6	2,973	-0.20%
2019/03/11	0	0.00	9	85.02	85.00	-9	2,988	-0.30%
2019/03/08	3	83.57	7	83.94	84.60	-4	3,080	-0.13%
2019/03/07	0	0.00	3	85.67	83.70	-3	3,239	-0.09%
2019/03/06	0	0.00	3	85.20	84.70	-3	3,316	-0.09%
2019/03/05	3	85.27	0	0.00	84.50	3	3,364	0.09%
2019/03/04	6	86.20	0	0.00	86.20	6	3,362	0.18%
2019/02/27	25	84.92	22	84.96	86.50	3	3,368	0.09%
2019/02/26	16	86.12	15	88.22	84.30	1	3,334	0.03%
2019/02/25	0	0.00	12	87.78	88.00	-12	3,282	-0.37%
2019/02/22	5	85.20	5	86.10	86.90	0	3,250	0.00%
2019/02/21	11	86.11	8	86.54	86.20	3	3,240	0.09%
2019/02/20	7	84.31	3	84.53	84.40	4	3,152	0.13%
2019/02/19	5	84.24	2	85.20	83.70	3	3,141	0.10%
2019/02/18	23	82.53	13	82.37	82.60	10	3,074	0.33%
2019/02/15	2	79.40	1	80.90	78.30	1	2,984	0.03%
2019/02/14	2	81.10	0	0.00	80.10	2	2,973	0.07%
2019/02/13	3	80.97	4	81.10	80.90	-1	2,950	-0.03%
2019/02/12	2	78.30	1	79.00	79.00	1	2,870	0.03%
2019/02/11	1	77.90	2	78.15	78.50	-1	2,873	-0.03%
2019/01/30	2	77.15	0	0.00	76.90	2	2,889	0.07%
2019/01/29	0	0.00	5	77.12	76.60	-5	2,903	-0.17%
2019/01/28	12	77.88	5	78.44	77.90	7	2,962	0.24%
2019/01/25	0	0.00	6	77.78	77.50	-6	2,955	-0.20%
2019/01/24	5	75.70	9	75.71	75.60	-4	2,942	-0.14%
2019/01/23	2	75.60	2	76.25	75.50	0	2,954	0.00%
2019/01/22	8	75.11	4	74.60	74.60	4	2,944	0.14%
2019/01/21	9	77.16	8	77.26	77.00	1	2,930	0.03%
2019/01/18	1	76.20	0	0.00	76.00	1	2,878	0.03%
2019/01/17	5	75.94	2	76.35	74.40	3	2,848	0.11%
2019/01/16	5	75.28	14	74.53	75.30	-9	2,756	-0.33%
2019/01/14	2	72.00	0	0.00	72.00	2	2,668	0.07%
2019/01/11	15	73.76	13	75.12	73.60	2	2,652	0.08%
2019/01/10	12	71.62	1	72.40	71.70	11	2,545	0.43%
2019/01/09	0	0.00	9	72.70	72.40	-9	2,530	-0.36%
2019/01/08	0	0.00	3	70.80	70.40	-3	2,485	-0.12%
2019/01/07	3	70.67	2	71.80	69.40	1	2,477	0.04%
2019/01/04	13	67.68	11	66.54	69.40	2	2,467	0.08%
2019/01/03	2	69.55	2	68.75	67.60	0	2,455	0.00%
2018/12/27	0	0.00	2	70.90	69.60	-2	2,522	-0.08%
2018/12/26	4	69.78	1	69.20	69.00	3	2,524	0.12%
2018/12/25	11	70.82	0	0.00	70.20	11	2,518	0.44%
2018/12/24	0	0.00	6	73.02	73.60	-6	2,490	-0.24%
2018/12/22	1	70.90	0	0.00	71.00	1	2,471	0.04%
2018/12/21	0	0.00	2	72.15	72.50	-2	2,484	-0.08%
2018/12/20	5	71.70	0	0.00	70.80	5	2,462	0.20%
2018/12/19	2	72.00	0	0.00	71.00	2	2,453	0.08%
2018/12/18	3	69.60	3	70.90	71.30	0	2,469	0.00%
2018/12/17	3	73.23	2	72.90	72.20	1	2,521	0.04%
2018/12/12	1	76.30	2	76.25	76.00	-1	2,538	-0.04%
2018/12/11	2	71.25	3	70.73	70.90	-1	2,523	-0.04%
2018/12/10	3	67.53	2	67.90	68.00	1	2,555	0.04%
2018/12/07	2	72.80	2	73.35	72.50	0	2,575	0.00%
2018/12/06	2	74.50	1	74.90	72.60	1	2,588	0.04%
2018/12/05	4	77.33	7	78.67	76.70	-3	2,593	-0.12%
2018/12/04	5	84.38	1	84.50	82.90	4	2,571	0.16%
2018/12/03	18	87.08	9	87.66	86.60	9	2,593	0.35%
2018/11/30	16	84.90	15	87.02	84.10	1	2,521	0.04%
2018/11/29	16	79.99	27	78.74	81.00	-11	2,413	-0.46%
2018/11/28	6	77.18	6	78.58	76.40	0	2,325	0.00%
2018/11/27	13	75.50	2	76.15	76.90	11	2,276	0.48%
2018/11/26	2	74.40	3	74.90	75.20	-1	2,280	-0.04%
2018/11/23	7	75.33	1	77.00	73.20	6	2,264	0.26%
2018/11/22	6	77.18	16	77.66	76.30	-10	2,294	-0.44%
2018/11/20	6	76.30	10	75.97	78.00	-4	2,296	-0.17%
2018/11/19	1	76.00	8	75.34	76.50	-7	2,288	-0.31%
2018/11/16	9	72.89	4	73.38	71.40	5	2,309	0.22%
2018/11/15	9	75.83	1	74.00	75.60	8	2,246	0.36%
2018/11/14	10	80.05	0	0.00	79.20	10	2,213	0.45%
2018/11/13	0	0.00	12	76.28	78.80	-12	2,219	-0.54%
2018/11/12	1	79.20	0	0.00	79.60	1	2,241	0.04%
2018/11/09	6	78.45	1	79.00	78.60	5	2,298	0.22%
2018/11/08	1	82.30	1	83.40	79.20	0	2,314	0.00%
2018/11/07	6	79.12	2	78.85	81.70	4	2,368	0.17%
2018/11/06	1	77.50	6	78.30	76.80	-5	2,389	-0.21%
2018/11/05	28	80.61	38	81.66	80.50	-10	2,373	-0.42%
2018/11/02	1	80.20	2	81.50	82.00	-1	2,306	-0.04%
2018/11/01	1	74.20	0	0.00	74.60	1	2,272	0.04%
2018/10/31	30	67.64	2	69.30	69.30	28	2,234	1.25%
2018/10/29	16	63.64	1	63.90	63.20	15	2,255	0.66%
2018/10/26	0	0.00	1	63.40	64.00	-1	2,257	-0.04%
2018/10/25	7	67.34	20	66.13	65.80	-13	2,275	-0.57%
2018/10/24	0	0.00	1	70.40	70.80	-1	2,330	-0.04%
2018/10/23	1	73.00	5	70.30	69.50	-4	2,352	-0.17%
2018/10/18	0	0.00	10	72.70	72.60	-10	2,449	-0.41%
2018/10/16	16	75.53	1	75.30	74.20	15	2,550	0.59%
2018/10/15	0	0.00	5	74.00	73.70	-5	2,579	-0.19%
2018/10/12	20	70.13	5	69.80	71.60	15	2,595	0.58%
2018/10/11	0	0.00	15	69.97	69.80	-15	2,603	-0.58%
2018/10/09	15	76.50	40	75.18	77.50	-25	2,660	-0.94%
2018/10/08	2	79.35	1	78.70	79.00	1	2,639	0.04%
2018/10/05	1	80.10	1	81.90	79.00	0	2,636	0.00%
2018/10/04	1	87.10	1	87.40	87.40	0	2,652	0.00%
2018/10/02	0	0.00	1	89.50	88.80	-1	2,666	-0.04%
2018/10/01	5	89.00	0	0.00	89.50	5	2,685	0.19%
2018/09/28	1	89.80	0	0.00	88.60	1	2,703	0.04%
2018/09/26	1	91.50	1	90.00	90.00	0	2,812	0.00%
2018/09/25	2	89.90	1	90.80	90.80	1	2,862	0.03%
2018/09/21	36	87.52	2	91.20	92.00	34	2,841	1.20%
2018/09/20	6	89.90	35	88.86	88.80	-29	2,752	-1.05%
2018/09/19	1	100.50	1	100.00	98.60	0	2,715	0.00%
2018/09/18	1	99.50	1	99.00	99.00	0	2,733	0.00%
2018/09/17	0	0.00	10	104.00	102.00	-10	2,727	-0.37%
2018/09/14	10	102.00	2	102.50	101.50	8	2,733	0.29%
2018/09/13	5	97.82	7	97.71	96.30	-2	2,726	-0.07%
2018/09/12	1	93.20	0	0.00	92.70	1	2,693	0.04%
2018/09/11	2	91.45	2	92.30	96.90	0	2,688	0.00%
2018/09/10	2	92.30	0	0.00	91.80	2	2,652	0.08%
2018/09/07	1	100.50	0	0.00	102.00	1	2,648	0.04%
2018/09/05	2	115.25	1	117.50	115.00	1	2,625	0.04%
2018/09/04	1	112.50	0	0.00	112.50	1	2,695	0.04%
2018/08/30	0	0.00	1	111.00	110.50	-1	3,062	-0.03%
2018/08/29	5	112.50	0	0.00	113.00	5	3,125	0.16%
2018/08/28	1	113.00	2	112.00	109.50	-1	3,240	-0.03%
2018/08/27	0	0.00	1	107.00	107.50	-1	3,277	-0.03%
2018/08/24	1	105.00	1	103.50	102.50	0	3,297	0.00%
2018/08/23	1	109.00	2	109.50	105.00	-1	3,323	-0.03%
2018/08/21	2	102.00	0	0.00	106.50	2	3,397	0.06%
2018/08/20	0	0.00	2	103.00	101.00	-2	3,545	-0.06%
2018/08/17	1	107.00	11	106.64	104.50	-10	3,605	-0.28%
2018/08/16	10	103.50	0	0.00	103.50	10	3,602	0.28%
2018/08/15	2	107.50	0	0.00	104.50	2	3,578	0.06%
2018/08/14	0	0.00	3	106.00	109.00	-3	3,622	-0.08%
2018/08/13	2	114.75	2	118.00	111.50	0	3,565	0.00%
2018/08/10	2	122.00	0	0.00	123.50	2	3,559	0.06%
2018/08/09	1	123.50	3	122.17	121.50	-2	3,640	-0.05%
2018/08/07	3	124.83	1	126.00	124.50	2	3,726	0.05%
2018/08/06	2	123.50	3	123.17	123.00	-1	3,774	-0.03%
2018/08/02	0	0.00	1	123.50	121.50	-1	3,874	-0.03%
2018/08/01	1	124.50	1	125.00	124.00	0	3,908	0.00%
2018/07/31	3	122.50	1	121.00	120.50	2	3,928	0.05%
2018/07/30	3	125.50	2	127.00	124.50	1	3,918	0.03%
2018/07/27	2	122.25	1	129.00	131.50	1	3,987	0.03%
2018/07/24	2	131.50	0	0.00	134.50	2	4,501	0.04%
2018/07/23	1	130.50	2	130.50	130.50	-1	4,648	-0.02%
2018/07/20	1	143.00	0	0.00	145.00	1	4,659	0.02%
2018/07/19	1	146.50	1	145.50	143.50	0	4,695	0.00%
2018/07/18	0	0.00	3	142.50	142.50	-3	4,721	-0.06%
2018/07/17	6	149.25	4	144.63	141.00	2	4,745	0.04%
2018/07/13	1	144.00	2	143.00	143.00	-1	4,801	-0.02%
2018/07/12	0	0.00	2	144.75	140.00	-2	4,873	-0.04%
2018/07/10	1	139.50	1	138.50	138.50	0	4,901	0.00%
2018/07/06	1	132.00	0	0.00	136.00	1	5,142	0.02%
2018/07/05	2	129.00	1	130.00	130.00	1	5,186	0.02%
2018/07/04	3	140.50	2	140.50	135.50	1	5,173	0.02%
2018/07/03	3	138.00	5	138.50	138.00	-2	5,137	-0.04%
2018/07/02	1	136.50	0	0.00	132.00	1	5,120	0.02%
2018/06/28	1	132.50	1	133.50	132.00	0	5,191	0.00%
2018/06/27	1	138.00	1	136.00	135.00	0	5,249	0.00%
2018/06/26	2	135.00	1	134.00	134.00	1	5,221	0.02%
2018/06/25	2	140.25	1	139.50	136.50	1	5,229	0.02%
2018/06/22	3	140.00	3	139.67	142.50	0	5,224	0.00%
2018/06/20	0	0.00	1	143.00	142.50	-1	5,318	-0.02%
2018/06/19	9	145.83	8	144.00	144.00	1	5,461	0.02%
2018/06/15	2	148.00	2	148.00	146.50	0	5,652	0.00%
2018/06/14	1	146.50	0	0.00	144.00	1	5,663	0.02%
2018/06/13	3	147.00	3	145.50	144.50	0	5,717	0.00%
2018/06/12	10	151.30	9	145.44	145.50	1	5,791	0.02%
2018/06/11	12	157.67	11	152.82	151.00	1	5,695	0.02%
2018/06/08	3	158.17	2	162.75	165.00	1	5,627	0.02%
2018/06/07	0	0.00	1	150.00	150.00	-1	5,563	-0.02%
2018/06/06	3	144.83	6	145.83	144.50	-3	5,687	-0.05%
2018/06/05	7	145.07	2	143.75	142.50	5	5,704	0.09%
2018/06/01	1	137.00	1	136.00	136.00	0	5,918	0.00%
2018/05/31	1	132.00	0	0.00	133.00	1	6,186	0.02%
2018/05/30	0	0.00	2	138.50	138.50	-2	6,450	-0.03%
2018/05/29	1	143.00	1	146.00	141.00	0	6,475	0.00%
2018/05/28	8	146.63	8	145.81	146.00	0	6,430	0.00%
2018/05/25	3	140.50	5	138.90	139.00	-2	6,315	-0.03%
2018/05/24	3	138.33	1	137.00	137.00	2	6,304	0.03%
2018/05/23	2	136.75	3	136.33	138.00	-1	6,428	-0.02%
2018/05/22	2	137.50	0	0.00	135.00	2	6,538	0.03%
2018/05/21	0	0.00	1	132.50	136.00	-1	6,510	-0.02%
2018/05/18	0	0.00	2	133.25	131.50	-2	6,538	-0.03%
2018/05/17	5	136.70	3	136.33	135.50	2	6,552	0.03%
2018/05/16	2	134.75	2	133.25	132.00	0	6,530	0.00%
2018/05/15	1	138.00	13	137.31	131.00	-12	6,567	-0.18%
2018/05/14	2	133.25	2	135.00	135.00	0	6,578	0.00%
2018/05/11	11	130.00	3	133.50	130.00	8	6,581	0.12%
2018/05/10	4	139.00	9	138.61	134.00	-5	6,595	-0.08%
2018/05/09	7	135.57	3	134.83	135.00	4	6,545	0.06%
2018/05/07	1	134.00	0	0.00	131.50	1	6,661	0.02%
2018/05/04	3	131.17	3	132.00	132.00	0	6,805	0.00%
2018/05/03	8	136.50	9	135.22	130.50	-1	6,959	-0.01%
2018/05/02	6	143.17	6	142.92	144.50	0	6,846	0.00%
2018/04/30	2	138.00	2	137.00	137.00	0	6,749	0.00%
2018/04/27	0	0.00	5	133.80	136.50	-5	6,709	-0.07%
2018/04/26	6	126.00	1	123.50	124.50	5	6,690	0.07%
2018/04/25	30	118.00	34	120.94	122.50	-4	6,835	-0.06%
2018/04/24	2	122.75	2	125.25	123.00	0	6,950	0.00%
2018/04/23	2	130.75	0	0.00	127.50	2	6,918	0.03%
2018/04/20	1	130.00	2	131.50	130.00	-1	6,935	-0.01%
2018/04/19	1	127.00	2	124.50	127.50	-1	6,905	-0.01%
2018/04/18	1	131.50	0	0.00	125.50	1	6,852	0.01%
2018/04/17	2	127.75	1	128.00	127.50	1	6,781	0.01%
2018/04/16	1	132.50	10	134.65	132.00	-9	6,777	-0.13%
2018/04/13	14	134.36	6	132.92	134.00	8	6,755	0.12%
2018/04/12	12	127.29	8	126.56	129.00	4	6,671	0.06%
2018/04/11	1	122.50	3	119.83	120.50	-2	6,644	-0.03%
2018/04/10	4	117.25	6	118.67	119.50	-2	6,693	-0.03%
2018/04/03	0	0.00	2	119.50	119.50	-2	6,674	-0.03%
2018/04/02	1	120.50	1	118.50	122.00	0	6,650	0.00%
2018/03/31	2	119.00	0	0.00	119.00	2	6,631	0.03%
2018/03/30	1	128.00	1	126.00	119.50	0	6,641	0.00%
2018/03/29	0	0.00	1	134.50	131.00	-1	6,635	-0.02%
2018/03/28	6	136.83	5	132.00	132.00	1	6,666	0.01%
2018/03/27	1	136.00	3	136.83	135.00	-2	6,877	-0.03%
2018/03/26	10	133.50	5	132.90	132.50	5	6,979	0.07%
2018/03/22	5	142.80	5	135.80	134.50	0	6,847	0.00%
2018/03/21	4	142.00	11	138.27	147.50	-7	6,684	-0.10%
2018/03/20	36	135.40	37	133.78	134.50	-1	6,505	-0.02%
2018/03/19	2	135.25	2	134.50	135.50	0	6,536	0.00%
2018/03/16	25	137.90	28	138.61	133.50	-3	6,556	-0.05%
2018/03/15	0	0.00	1	131.50	135.00	-1	6,571	-0.02%
2018/03/14	8	133.25	7	133.57	133.50	1	6,674	0.01%
2018/03/13	6	131.50	12	129.79	130.00	-6	6,572	-0.09%
2018/03/12	10	130.85	5	131.30	130.50	5	6,536	0.08%
2018/03/09	1	128.50	2	127.25	128.50	-1	6,352	-0.02%
2018/03/08	5	133.40	16	136.56	130.00	-11	6,296	-0.17%
2018/03/07	30	136.17	21	140.38	133.00	9	6,167	0.15%
2018/03/06	26	130.44	18	131.44	136.50	8	5,904	0.14%
2018/03/05	11	127.68	20	125.45	124.50	-9	5,631	-0.16%
2018/03/02	12	118.42	2	120.25	119.00	10	5,377	0.19%
2018/03/01	1	114.50	1	117.50	121.00	0	5,357	0.00%
2018/02/27	2	115.75	3	116.33	115.50	-1	5,330	-0.02%
2018/02/26	7	118.00	3	117.33	118.00	4	5,297	0.08%
2018/02/23	6	117.83	5	121.30	115.50	1	5,265	0.02%
2018/02/22	3	115.67	6	116.58	118.00	-3	5,175	-0.06%
2018/02/21	1	110.50	1	111.00	111.00	0	5,049	0.00%
2018/02/12	2	97.20	0	0.00	101.00	2	5,037	0.04%
2018/02/09	1	98.00	3	96.17	98.50	-2	5,030	-0.04%
2018/02/08	4	98.18	6	97.10	99.50	-2	5,014	-0.04%
2018/02/07	4	102.50	3	99.30	96.90	1	5,023	0.02%
2018/02/06	4	98.73	1	101.00	98.60	3	5,031	0.06%
2018/02/05	4	110.75	2	111.25	109.50	2	5,113	0.04%
2018/02/02	3	119.67	6	116.83	117.50	-3	5,123	-0.06%
2018/02/01	2	120.50	1	115.50	115.00	1	5,125	0.02%
2018/01/31	2	118.50	3	117.50	118.00	-1	5,121	-0.02%
2018/01/30	7	126.43	3	124.50	122.50	4	5,057	0.08%
2018/01/29	3	123.33	12	121.79	129.00	-9	5,011	-0.18%
2018/01/26	27	121.76	21	121.26	120.50	6	4,916	0.12%
2018/01/25	0	0.00	23	119.00	119.00	-23	4,766	-0.48%
2018/01/24	3	109.50	3	108.67	108.50	0	4,788	0.00%
2018/01/23	5	111.50	5	110.90	107.50	0	4,797	0.00%
2018/01/22	8	110.81	5	109.70	112.00	3	4,779	0.06%
2018/01/19	11	104.77	23	106.07	105.00	-12	4,851	-0.25%
2018/01/18	15	103.77	16	102.09	102.00	-1	4,789	-0.02%
2018/01/17	2	96.95	0	0.00	95.90	2	4,926	0.04%
2018/01/16	6	98.78	6	97.60	98.00	0	5,071	0.00%
2018/01/15	17	96.62	12	96.14	95.40	5	5,141	0.10%
2018/01/12	2	93.05	2	92.65	91.80	0	5,338	0.00%
2018/01/11	6	93.03	5	91.70	91.30	1	5,520	0.02%
2018/01/10	5	93.50	0	0.00	91.90	5	5,663	0.09%
2018/01/09	1	95.80	1	94.80	95.80	0	5,897	0.00%
2018/01/08	1	97.60	0	0.00	97.60	1	6,001	0.02%
2018/01/05	11	100.54	12	100.04	99.20	-1	6,326	-0.02%
2018/01/04	1	99.00	3	97.67	100.50	-2	6,377	-0.03%
2018/01/03	2	92.55	2	91.50	91.50	0	6,492	0.00%
2018/01/02	3	90.00	3	91.43	90.60	0	6,673	0.00%