世芯-KY (3661)-臺銀證券券商分點個股進出

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
3110
漲跌
▲280
漲幅
+9.89%
成交量
2,754張
產業
上市半導體類股
861人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世芯-KY (3661)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	3094.03	2.5	2939.21	3110.00	-2.4	2,411	-0.10%
2024/04/25	1.1	2831.06	0	0.00	2830.00	1.1	2,409	0.04%
2024/04/24	1	2925.07	1.1	2932.75	2975.00	-0.1	2,394	0.00%
2024/04/23	1	2815.19	2.1	2822.73	2860.00	-1.1	2,391	-0.04%
2024/04/22	2.4	2838.55	4	2838.33	2765.00	-1.6	2,381	-0.07%
2024/04/19	2.2	2883.79	2	2930.67	2860.00	0.2	2,356	0.01%
2024/04/18	3	2940.57	3.6	2917.78	3035.00	-0.6	2,318	-0.03%
2024/04/17	1	2888.63	1	2874.82	2900.00	0	2,304	0.00%
2024/04/16	2.2	2802.47	3.2	2816.16	2830.00	-1	2,283	-0.04%
2024/04/15	2.4	2766.65	6.2	2795.70	2755.00	-3.9	2,233	-0.17%
2024/04/12	5.5	2936.52	2	2958.46	2900.00	3.4	2,215	0.15%
2024/04/11	1.3	3016.31	2	3055.00	3015.00	-0.7	2,175	-0.03%
2024/04/10	2.2	3026.93	1	3114.99	3020.00	1.2	2,163	0.06%
2024/04/09	2.3	3016.70	6	3061.67	3020.00	-3.7	2,155	-0.17%
2024/04/08	3.7	3167.96	1	3434.52	3150.00	2.7	2,145	0.12%
2024/04/03	1	3385.80	0	0.00	3385.00	1	2,125	0.05%
2024/04/02	0.2	3379.22	2.1	3345.17	3400.00	-1.8	2,134	-0.09%
2024/04/01	0.1	3382.84	1	3405.09	3420.00	-0.9	2,132	-0.04%
2024/03/29	15.2	3436.34	3.7	3263.77	3340.00	11.5	2,121	0.54%
2024/03/28	3.1	3173.60	2.1	3244.73	3165.00	1	2,086	0.05%
2024/03/27	3.1	3171.86	2.1	3284.72	3150.00	0.9	2,073	0.04%
2024/03/26	2.1	3358.71	5	3422.00	3340.00	-2.9	2,030	-0.14%
2024/03/25	2.1	3477.50	1.3	3557.82	3460.00	0.8	2,019	0.04%
2024/03/22	2.1	3451.40	3.3	3468.42	3450.00	-1.2	2,007	-0.06%
2024/03/21	2.2	3397.21	1	3421.57	3395.00	1.1	1,988	0.06%
2024/03/20	1.1	3374.83	2.1	3384.17	3375.00	-1	1,967	-0.05%
2024/03/19	4.6	3370.83	1.2	3360.19	3305.00	3.4	1,940	0.18%
2024/03/18	2	3637.77	3	3655.00	3665.00	-1	1,893	-0.05%
2024/03/15	1.2	3607.39	0.1	3688.60	3605.00	1.1	1,900	0.06%
2024/03/14	1.1	3734.20	1.4	3526.57	3750.00	-0.3	1,871	-0.01%
2024/03/13	1.6	3431.77	4.1	3464.39	3410.00	-2.5	1,850	-0.13%
2024/03/12	1.7	3605.07	3	3640.09	3585.00	-1.2	1,838	-0.07%
2024/03/11	0.9	3771.15	1.1	3835.11	3750.00	-0.2	1,831	-0.01%
2024/03/08	1.2	3836.61	1.1	3946.36	3825.00	0.1	1,844	0.01%
2024/03/07	3.9	3953.44	6	4014.68	3910.00	-2.1	1,833	-0.12%
2024/03/06	1.6	4097.15	0	0.00	4085.00	1.6	1,833	0.09%
2024/03/05	2.1	4224.90	1	4269.53	4200.00	1	1,955	0.05%
2024/03/04	2.1	4378.42	12.1	4241.67	4200.00	-10.1	1,972	-0.51%
2024/03/01	1	4279.92	2.4	4273.61	4340.00	-1.3	1,981	-0.07%
2024/02/29	2	3970.06	3	4049.01	4140.00	-1	1,986	-0.05%
2024/02/27	0.2	3888.26	4.4	3964.55	3960.00	-4.2	1,975	-0.21%
2024/02/26	0	3977.50	7.3	3972.34	3975.00	-7.3	1,984	-0.37%
2024/02/23	3.7	3944.97	0	3993.89	3900.00	3.7	1,989	0.18%
2024/02/22	1.1	4152.61	2.2	4165.69	4015.00	-1.1	1,985	-0.05%
2024/02/21	1.4	3997.11	0.1	4157.27	3990.00	1.4	1,969	0.07%
2024/02/20	0	4135.00	1	4060.68	4150.00	-1	1,964	-0.05%
2024/02/19	1.6	4085.58	0	4060.00	4080.00	1.6	1,973	0.08%
2024/02/16	2.4	4197.70	0	4335.00	4185.00	2.4	2,007	0.12%
2024/02/15	3	4348.88	2.1	4379.30	4430.00	0.9	2,012	0.05%
2024/02/05	1	4089.09	3.1	4061.59	4105.00	-2.1	2,019	-0.10%
2024/02/02	2	3987.47	0	3971.07	3985.00	2	2,048	0.10%
2024/02/01	1.1	3902.44	2.1	3982.53	3960.00	-1.1	2,080	-0.05%
2024/01/31	0	3880.00	1	3880.31	3900.00	-1	2,090	-0.05%
2024/01/30	2.3	3827.82	4	3858.81	3835.00	-1.7	2,101	-0.08%
2024/01/29	2.1	3801.78	0	3827.50	3800.00	2.1	2,113	0.10%
2024/01/26	0	3836.25	1.1	3811.87	3895.00	-1	2,155	-0.05%
2024/01/25	1.4	3724.89	1	3715.00	3720.00	0.4	2,177	0.02%
2024/01/24	1.1	3681.83	1	3772.82	3680.00	0	2,195	0.00%
2024/01/23	2	3772.52	0	3799.85	3750.00	2	2,225	0.09%
2024/01/22	2	3832.48	2.6	3812.69	3815.00	-0.6	2,257	-0.03%
2024/01/19	1	3710.35	2.1	3739.27	3735.00	-1.1	2,271	-0.05%
2024/01/18	1	3668.16	5	3648.00	3690.00	-4	2,256	-0.18%
2024/01/17	2.1	3566.77	0	3595.00	3565.00	2.1	2,269	0.09%
2024/01/16	6	3687.50	1	3695.09	3670.00	5	2,259	0.22%
2024/01/15	1.1	3745.72	1	3787.54	3700.00	0.1	2,259	0.00%
2024/01/12	5.1	3750.99	1	3754.93	3735.00	4.1	2,266	0.18%
2024/01/11	22	3816.14	1.1	3754.53	3830.00	20.9	2,294	0.91%
2024/01/10	2	3617.50	0.1	3620.41	3650.00	1.9	2,316	0.08%
2024/01/09	0	3535.00	3.1	3590.75	3590.00	-3.1	2,332	-0.13%
2024/01/08	0	3431.33	2.1	3421.38	3455.00	-2.1	2,320	-0.09%
2024/01/05	1.1	3388.01	1.2	3388.23	3390.00	-0.1	2,328	-0.01%
2024/01/04	1	3365.79	0.2	3395.96	3365.00	0.8	2,350	0.03%
2024/01/03	8.5	3406.48	2.1	3385.93	3445.00	6.5	2,373	0.27%
2024/01/02	2.2	3373.49	4.6	3420.67	3445.00	-2.3	2,369	-0.10%
2023/12/29	1.1	3274.83	1	3300.39	3275.00	0.1	2,336	0.00%
2023/12/28	0.2	3293.40	1	3355.05	3260.00	-0.8	2,330	-0.03%
2023/12/27	4.5	3359.62	0.1	3350.29	3305.00	4.3	2,328	0.19%
2023/12/26	0	3440.00	0.1	3440.14	3420.00	-0.1	2,326	0.00%
2023/12/25	0.1	3404.14	0.1	3402.50	3375.00	0	2,342	0.00%
2023/12/22	2.1	3332.44	4	3367.51	3370.00	-1.9	2,370	-0.08%
2023/12/21	2	3340.43	1	3369.80	3340.00	1	2,380	0.04%
2023/12/20	0	3360.19	0	0.00	3365.00	0	2,400	0.00%
2023/12/19	0	3336.88	0	0.00	3310.00	0	2,425	0.00%
2023/12/18	0.1	3382.47	0	0.00	3360.00	0.1	2,438	0.01%
2023/12/15	0.2	3452.94	1.4	3522.31	3440.00	-1.2	2,448	-0.05%
2023/12/14	7.1	3533.80	1.3	3577.91	3495.00	5.8	2,442	0.24%
2023/12/13	3	3590.17	4.1	3582.56	3650.00	-1	2,416	-0.04%
2023/12/12	3	3521.67	0.1	3517.36	3520.00	2.9	2,423	0.12%
2023/12/11	1.1	3445.92	3.3	3412.35	3510.00	-2.2	2,427	-0.09%
2023/12/08	3.2	3383.72	4.1	3403.73	3335.00	-1	2,445	-0.04%
2023/12/07	2	3370.00	2.1	3298.62	3370.00	-0.1	2,434	0.00%
2023/12/06	2	3317.42	1.1	3306.94	3290.00	1	2,420	0.04%
2023/12/05	1	3214.93	5.4	3115.44	3240.00	-4.4	2,381	-0.18%
2023/12/04	0	0.00	1.4	3089.82	3110.00	-1.4	2,347	-0.06%
2023/12/01	3.2	3082.09	2	3120.00	3080.00	1.2	2,332	0.05%
2023/11/30	1.4	3119.71	4.4	3143.34	3110.00	-3	2,308	-0.13%
2023/11/29	1.2	3054.69	0.1	3091.50	3050.00	1.1	2,175	0.05%
2023/11/28	0.1	3112.69	2.4	3079.40	3130.00	-2.4	2,161	-0.11%
2023/11/27	1.1	2953.24	0	3021.67	2950.00	1.1	2,148	0.05%
2023/11/24	1.3	3105.00	0	3100.00	3050.00	1.3	2,155	0.06%
2023/11/22	1.1	3116.28	2.1	3122.53	3170.00	-1	2,163	-0.05%
2023/11/21	3.2	3161.15	1	3248.30	3135.00	2.1	2,165	0.10%
2023/11/20	1	3234.20	1.1	3243.43	3185.00	0	2,185	0.00%
2023/11/17	0.1	3187.14	0.5	3195.16	3230.00	-0.4	2,231	-0.02%
2023/11/16	0.5	3091.41	0.2	3104.82	3090.00	0.3	2,262	0.01%
2023/11/15	4.7	3208.91	0.1	3246.36	3105.00	4.6	2,250	0.20%
2023/11/14	1.1	3372.68	1.1	3374.49	3285.00	0	2,245	0.00%
2023/11/13	4.1	3284.78	2.1	3277.55	3235.00	1.9	2,266	0.09%
2023/11/10	3.2	3216.88	1.1	3195.38	3200.00	2.1	2,265	0.09%
2023/11/09	2.1	3129.37	2.2	3235.67	3240.00	-0.1	2,261	-0.01%
2023/11/08	2.3	3025.23	2.3	3036.50	3045.00	0	2,233	0.00%
2023/11/07	4.1	2959.07	4.2	2973.47	3000.00	-0.1	2,271	-0.01%
2023/11/06	1	2919.91	2.2	2936.40	2955.00	-1.1	2,288	-0.05%
2023/11/03	2.1	2787.35	2.1	2800.97	2855.00	-0.1	2,290	0.00%
2023/11/02	2.1	2794.70	2.5	2800.35	2820.00	-0.5	2,282	-0.02%
2023/11/01	3	2678.52	3.2	2683.59	2680.00	-0.2	2,266	-0.01%
2023/10/31	5.5	2737.41	4	2694.39	2625.00	1.4	2,275	0.06%
2023/10/30	2.1	2670.71	4.2	2707.93	2755.00	-2.2	2,292	-0.09%
2023/10/27	1.1	2524.15	4.7	2603.54	2610.00	-3.6	2,297	-0.16%
2023/10/26	3.5	2502.76	1.2	2537.22	2465.00	2.4	2,328	0.10%
2023/10/25	5	2648.20	6.4	2644.07	2620.00	-1.4	2,324	-0.06%
2023/10/24	3	2548.60	4.1	2571.09	2570.00	-1	2,313	-0.04%
2023/10/23	1.1	2522.52	0.1	2516.30	2500.00	1	2,324	0.04%
2023/10/20	0.2	2567.26	0.1	2526.65	2575.00	0	2,352	0.00%
2023/10/19	4	2477.78	6.1	2514.67	2600.00	-2.1	2,365	-0.09%
2023/10/18	6.3	2483.83	3.3	2492.60	2440.00	3	2,368	0.13%
2023/10/17	3.2	2716.75	1	2787.52	2630.00	2.2	2,343	0.09%
2023/10/16	1	2730.10	1	2750.00	2745.00	0	2,388	0.00%
2023/10/13	0.3	2758.30	1	2821.82	2770.00	-0.7	2,416	-0.03%
2023/10/12	6.1	2821.36	2	2862.16	2800.00	4.1	2,416	0.17%
2023/10/11	4.2	2849.43	5	2846.00	2770.00	-0.8	2,412	-0.03%
2023/10/06	1.2	2728.84	1	2744.71	2775.00	0.2	2,444	0.01%
2023/10/05	1	2725.26	2.3	2737.07	2710.00	-1.3	2,445	-0.05%
2023/10/04	2.3	2666.09	1	2674.93	2690.00	1.3	2,475	0.05%
2023/10/03	2.1	2741.40	6	2750.71	2695.00	-4	2,491	-0.16%
2023/10/02	9.3	2797.43	2.1	2806.40	2730.00	7.3	2,525	0.29%
2023/09/28	4	2691.21	4.1	2702.54	2690.00	-0.1	2,544	0.00%
2023/09/27	1	2620.72	4.3	2642.04	2635.00	-3.3	2,613	-0.13%
2023/09/26	2	2605.18	4	2602.54	2600.00	-2	2,618	-0.08%
2023/09/25	3	2570.06	1.3	2553.42	2625.00	1.8	2,633	0.07%
2023/09/22	2.2	2330.11	3.1	2321.07	2500.00	-0.8	2,628	-0.03%
2023/09/21	4.1	2375.89	4	2390.00	2360.00	0.1	2,625	0.00%
2023/09/20	3.3	2495.77	2.1	2515.59	2450.00	1.2	2,629	0.04%
2023/09/19	2.2	2646.60	2.1	2670.66	2605.00	0.1	2,646	0.00%
2023/09/18	3	2635.01	3	2633.58	2615.00	0	2,661	0.00%
2023/09/15	0.2	2613.07	1.2	2677.24	2645.00	-0.9	2,696	-0.03%
2023/09/14	2	2650.28	0.1	2682.34	2655.00	1.9	2,707	0.07%
2023/09/13	2.1	2635.50	0.1	2638.22	2620.00	2	2,709	0.07%
2023/09/12	1	2508.56	1.7	2489.16	2530.00	-0.7	2,703	-0.02%
2023/09/11	1	2381.29	1	2430.00	2400.00	0	2,764	0.00%
2023/09/08	0.1	2424.29	2.1	2428.76	2410.00	-2	2,784	-0.07%
2023/09/07	0.6	2451.21	2	2452.46	2450.00	-1.4	2,856	-0.05%
2023/09/06	1	2515.00	1.6	2499.91	2500.00	-0.6	2,905	-0.02%
2023/09/05	2	2502.44	0.1	2510.00	2475.00	1.9	2,976	0.06%
2023/09/04	0	2490.00	1	2499.63	2480.00	-1	3,060	-0.03%
2023/09/01	1.2	2502.74	0	0.00	2445.00	1.2	3,100	0.04%
2023/08/31	2.7	2506.61	1	2470.00	2470.00	1.7	3,158	0.05%
2023/08/30	2	2552.28	3.2	2566.70	2555.00	-1.2	3,172	-0.04%
2023/08/29	2.2	2411.16	2.2	2440.33	2490.00	0	3,198	0.00%
2023/08/28	1.1	2417.02	1	2424.36	2410.00	0.1	3,216	0.00%
2023/08/25	2.2	2436.57	0	2439.32	2430.00	2.1	3,232	0.07%
2023/08/24	2	2514.91	3.2	2539.18	2495.00	-1.2	3,285	-0.04%
2023/08/23	2.1	2389.15	0.1	2421.82	2390.00	2.1	3,351	0.06%
2023/08/22	1	2380.00	4.1	2365.37	2380.00	-3.1	3,396	-0.09%
2023/08/21	0	0.00	2.9	2165.00	2165.00	-2.9	3,491	-0.08%
2023/08/18	2	1977.48	4	1982.50	1970.00	-2	3,537	-0.06%
2023/08/17	7	1963.70	4.2	1970.64	1970.00	2.8	3,575	0.08%
2023/08/16	2	1882.50	2	1887.50	1905.00	0	3,578	0.00%
2023/08/15	1	1905.00	1	1905.00	1890.00	0	3,662	0.00%
2023/08/14	1	1815.00	0	1825.00	1815.00	1	3,667	0.03%
2023/08/11	3.2	1820.10	1.1	1815.56	1820.00	2.1	3,707	0.06%
2023/08/10	1.4	1969.16	1	2036.02	1865.00	0.4	3,748	0.01%
2023/08/09	0.2	2086.42	0	2110.00	2070.00	0.1	3,748	0.00%
2023/08/08	1	2144.88	1	2096.96	2145.00	0	3,774	0.00%
2023/08/07	2	1977.35	1.8	1900.15	2040.00	0.2	3,773	0.01%
2023/08/04	2.6	1872.36	4	1881.25	1855.00	-1.4	3,877	-0.04%
2023/08/02	4.1	1953.34	4	1961.25	1895.00	0.1	3,883	0.00%
2023/08/01	0	1948.08	1.4	1960.95	1960.00	-1.4	3,897	-0.03%
2023/07/31	4.5	2021.60	4	2004.13	1990.00	0.5	3,887	0.01%
2023/07/28	1	2145.00	2	2144.98	2170.00	-1	3,861	-0.03%
2023/07/27	1.1	2132.29	0	0.00	2140.00	1.1	3,880	0.03%
2023/07/26	2.3	2180.70	1.1	2226.31	2155.00	1.3	3,932	0.03%
2023/07/25	1.2	2212.84	1.3	2225.59	2210.00	-0.1	3,966	0.00%
2023/07/24	2.1	2216.87	0.1	2223.64	2210.00	2	4,015	0.05%
2023/07/21	1.2	2129.27	1.3	2217.13	2230.00	-0.1	4,046	0.00%
2023/07/20	0.2	2120.26	0.1	2158.57	2150.00	0.1	4,086	0.00%
2023/07/19	2.1	2047.84	5.3	2104.34	2130.00	-3.2	4,098	-0.08%
2023/07/18	4	1978.72	4.2	2003.05	1975.00	-0.1	4,130	0.00%
2023/07/17	0	1931.00	1	1925.76	1925.00	-1	4,132	-0.02%
2023/07/14	3	1988.20	1.1	1979.68	1980.00	1.9	4,158	0.05%
2023/07/13	4.3	1976.25	11.4	1974.96	1950.00	-7.1	4,183	-0.17%
2023/07/12	4	1884.98	0.2	1889.09	1880.00	3.8	4,143	0.09%
2023/07/11	2.2	1883.20	0.2	1878.50	1840.00	2	4,175	0.05%
2023/07/10	3.1	1890.08	2.1	1902.31	1895.00	0.9	4,176	0.02%
2023/07/07	2.3	1843.78	3.1	1858.21	1860.00	-0.9	4,198	-0.02%
2023/07/06	3.2	1827.88	6.7	1849.02	1880.00	-3.4	4,261	-0.08%
2023/07/05	8.8	1777.03	12.1	1790.50	1810.00	-3.3	4,279	-0.08%
2023/07/04	7.1	1902.16	2.1	1911.72	1895.00	4.9	4,223	0.12%
2023/07/03	3.1	1848.89	3.4	1858.48	1890.00	-0.3	4,217	-0.01%
2023/06/30	2	1790.02	1	1814.90	1795.00	1	4,216	0.02%
2023/06/29	1.1	1777.07	3	1775.00	1805.00	-1.9	4,226	-0.05%
2023/06/28	5.1	1759.06	6	1752.50	1730.00	-1	4,277	-0.02%
2023/06/27	5.4	1787.94	3.2	1757.78	1750.00	2.2	4,293	0.05%
2023/06/26	1	1815.40	1.2	1816.53	1835.00	-0.2	4,299	0.00%
2023/06/21	3.1	1807.25	2.2	1806.74	1810.00	1	4,342	0.02%
2023/06/20	2.1	1837.44	4	1841.25	1845.00	-1.9	4,367	-0.04%
2023/06/19	2	1840.15	1.1	1840.24	1835.00	1	4,403	0.02%
2023/06/16	3	1838.34	5.2	1829.78	1840.00	-2.2	4,484	-0.05%
2023/06/15	10.1	1824.79	7.4	1808.29	1800.00	2.7	4,515	0.06%
2023/06/14	2	1760.00	3.1	1743.94	1760.00	-1.1	4,627	-0.02%
2023/06/13	7.1	1748.17	5.3	1740.85	1775.00	1.9	4,776	0.04%
2023/06/12	4	1642.48	8.7	1642.26	1650.00	-4.7	4,817	-0.10%
2023/06/09	3.7	1617.33	5.1	1631.73	1585.00	-1.5	4,856	-0.03%
2023/06/08	2.2	1595.30	0.4	1570.00	1560.00	1.8	4,887	0.04%
2023/06/07	3	1647.85	3.4	1641.07	1670.00	-0.4	4,866	-0.01%
2023/06/06	4	1617.36	1	1600.38	1620.00	3	4,900	0.06%
2023/06/05	2.2	1641.76	3	1625.00	1645.00	-0.8	4,953	-0.02%
2023/06/02	2.2	1673.45	0.1	1715.09	1655.00	2.1	4,948	0.04%
2023/06/01	1.1	1638.10	5.1	1671.17	1700.00	-4	4,959	-0.08%
2023/05/31	2.9	1659.93	1	1665.44	1655.00	1.8	5,027	0.04%
2023/05/30	4.3	1672.95	5.1	1667.37	1685.00	-0.8	5,072	-0.02%
2023/05/29	3	1638.44	9.3	1619.06	1660.00	-6.2	5,140	-0.12%
2023/05/26	10.1	1539.91	4.1	1563.23	1510.00	5.9	5,143	0.12%
2023/05/25	5	1590.00	3.2	1620.60	1560.00	1.9	5,181	0.04%
2023/05/24	3	1540.03	4.2	1542.96	1540.00	-1.2	5,127	-0.02%
2023/05/23	3.1	1594.58	2.1	1564.30	1580.00	1	5,123	0.02%
2023/05/22	3	1528.37	1.2	1533.98	1525.00	1.8	5,086	0.04%
2023/05/19	12.1	1524.47	15.6	1528.31	1565.00	-3.5	5,110	-0.07%
2023/05/18	0.4	1439.59	2.1	1457.66	1440.00	-1.7	5,090	-0.03%
2023/05/17	3	1429.95	6.2	1431.62	1445.00	-3.1	5,102	-0.06%
2023/05/16	9.8	1390.72	5.2	1392.84	1410.00	4.5	5,157	0.09%
2023/05/15	2.4	1337.07	1.1	1339.41	1350.00	1.3	5,138	0.03%
2023/05/12	3.1	1342.02	2.2	1346.61	1355.00	0.9	5,177	0.02%
2023/05/11	5.2	1329.82	5.1	1322.02	1305.00	0.1	5,183	0.00%
2023/05/10	7.2	1299.60	10.3	1313.67	1345.00	-3.1	5,249	-0.06%
2023/05/09	5.1	1266.00	4.1	1264.89	1275.00	1	5,173	0.02%
2023/05/08	6.2	1283.19	4	1292.50	1260.00	2.2	5,186	0.04%
2023/05/05	2	1239.98	4.7	1250.32	1260.00	-2.7	5,200	-0.05%
2023/05/04	10.2	1234.02	10.3	1237.03	1225.00	-0.1	5,260	0.00%
2023/05/03	5.8	1240.81	4.7	1235.93	1230.00	1.1	5,280	0.02%
2023/05/02	9.7	1262.04	8.8	1257.26	1260.00	0.9	5,289	0.02%
2023/04/28	10.4	1217.70	6	1216.66	1185.00	4.4	5,288	0.08%
2023/04/27	1	1160.89	2.1	1155.70	1215.00	-1.1	5,255	-0.02%
2023/04/26	6.1	1160.12	5.5	1162.82	1170.00	0.6	5,203	0.01%
2023/04/25	3.1	1163.01	5.1	1137.94	1135.00	-2	5,175	-0.04%
2023/04/24	3.5	1189.20	3.7	1194.72	1210.00	-0.2	5,117	0.00%
2023/04/21	5.3	1244.03	2.6	1219.69	1195.00	2.7	5,136	0.05%
2023/04/20	1.3	1315.86	1.1	1328.15	1315.00	0.1	5,067	0.00%
2023/04/19	2.1	1306.94	4.1	1302.59	1295.00	-2	5,100	-0.04%
2023/04/18	6.5	1307.69	4.1	1302.36	1280.00	2.5	5,111	0.05%
2023/04/17	3.3	1350.06	2.1	1345.48	1340.00	1.2	5,140	0.02%
2023/04/14	0.1	1339.36	1.9	1333.83	1360.00	-1.8	5,198	-0.03%
2023/04/13	5.2	1314.85	6.1	1308.64	1290.00	-0.9	5,237	-0.02%
2023/04/12	3.4	1320.13	5.4	1307.74	1340.00	-2	5,269	-0.04%
2023/04/11	4	1349.89	4.1	1352.57	1345.00	-0.1	5,263	0.00%
2023/04/10	5.2	1289.95	3	1290.00	1315.00	2.2	5,250	0.04%
2023/04/07	6.2	1250.95	3.7	1238.33	1250.00	2.5	5,237	0.05%
2023/04/06	4.6	1204.43	3.4	1214.19	1210.00	1.2	5,250	0.02%
2023/03/31	3.4	1237.74	18.1	1208.88	1240.00	-14.7	5,259	-0.28%
2023/03/30	8	1206.25	7	1212.14	1180.00	1	5,275	0.02%
2023/03/29	6.1	1186.18	7.2	1179.32	1210.00	-1	5,295	-0.02%
2023/03/28	1	1244.80	4.5	1220.00	1215.00	-3.5	5,317	-0.07%
2023/03/27	3	1265.10	3.2	1265.99	1260.00	-0.2	5,307	0.00%
2023/03/24	6.8	1284.89	4.2	1305.00	1255.00	2.7	5,311	0.05%
2023/03/23	5	1298.00	13.4	1301.73	1305.00	-8.4	5,301	-0.16%
2023/03/22	7.5	1292.39	6.6	1302.09	1305.00	0.9	5,301	0.02%
2023/03/21	11	1254.62	3.5	1253.19	1290.00	7.5	5,287	0.14%
2023/03/20	14	1200.36	4.3	1216.42	1245.00	9.7	5,243	0.18%
2023/03/17	14.2	1182.28	12.4	1194.63	1205.00	1.9	5,268	0.04%
2023/03/16	9.1	1090.63	16.8	1101.21	1125.00	-7.7	5,121	-0.15%
2023/03/15	3.3	1047.14	7.4	1040.04	1025.00	-4.1	5,011	-0.08%
2023/03/14	6	1006.57	9.3	1002.72	989.00	-3.3	4,940	-0.07%
2023/03/13	11.4	991.00	24.3	978.93	998.00	-12.9	4,894	-0.26%
2023/03/10	6.9	1000.57	5.1	1002.75	998.00	1.8	4,852	0.04%
2023/03/09	7.3	1029.12	10.1	1025.10	1030.00	-2.8	4,901	-0.06%
2023/03/08	9	989.11	23.4	1002.73	1000.00	-14.4	4,905	-0.29%
2023/03/07	4	956.76	5	963.20	957.00	-1	4,835	-0.02%
2023/03/06	8.7	964.63	2.2	962.02	957.00	6.5	4,850	0.13%
2023/03/03	14.9	991.64	10	960.62	968.00	4.9	4,851	0.10%
2023/03/02	14.2	1018.71	7.2	1005.85	1005.00	7	4,837	0.14%
2023/03/01	11.1	984.93	21.2	999.26	1035.00	-10	4,831	-0.21%
2023/02/24	18.3	958.78	9.1	960.19	944.00	9.2	4,792	0.19%
2023/02/23	4.1	954.84	12.7	943.67	958.00	-8.5	4,752	-0.18%
2023/02/22	9.2	911.18	2	900.00	900.00	7.2	4,708	0.15%
2023/02/21	3	933.67	4.1	938.80	940.00	-1.1	4,697	-0.02%
2023/02/20	1.1	927.60	1.1	934.63	927.00	0	4,755	0.00%
2023/02/17	10.2	933.90	6.1	928.69	929.00	4.2	4,821	0.09%
2023/02/16	9.1	949.52	9.5	956.85	961.00	-0.4	4,823	-0.01%
2023/02/15	2	917.44	3	918.00	920.00	-1	4,888	-0.02%
2023/02/14	11	937.11	3	952.03	912.00	8	4,929	0.16%
2023/02/13	5.4	978.34	3.5	984.59	959.00	1.9	4,931	0.04%
2023/02/10	6.2	967.36	7	972.14	978.00	-0.8	5,033	-0.02%
2023/02/09	4	996.25	5.1	1003.09	1005.00	-1.1	5,114	-0.02%
2023/02/08	5.8	985.19	4.1	990.65	998.00	1.7	5,177	0.03%
2023/02/07	6	944.00	5.1	948.13	949.00	0.9	5,202	0.02%
2023/02/06	4.1	914.83	2.1	924.27	933.00	2	5,249	0.04%
2023/02/03	31	936.81	11	941.36	943.00	20	5,340	0.38%
2023/02/02	3	923.34	5.9	915.65	926.00	-2.9	5,386	-0.05%
2023/02/01	3	878.00	9.1	874.93	888.00	-6.1	5,530	-0.11%
2023/01/31	4	851.25	2	852.00	843.00	2	5,669	0.04%
2023/01/30	8	871.52	3.1	879.80	864.00	5	5,770	0.09%
2023/01/17	1	859.00	2	847.50	846.00	-1	5,859	-0.02%
2023/01/16	1	840.00	2.2	857.10	862.00	-1.2	5,979	-0.02%
2023/01/13	2.2	843.75	3.1	849.31	837.00	-0.9	6,083	-0.01%
2023/01/12	0	0.00	3	836.67	839.00	-3	6,223	-0.05%
2023/01/11	6.2	834.21	2	831.50	833.00	4.2	6,322	0.07%
2023/01/10	7.8	846.82	6	852.67	851.00	1.8	6,424	0.03%
2023/01/09	4	855.50	3.1	859.39	854.00	0.9	6,533	0.01%
2023/01/06	3.1	853.37	2	859.42	837.00	1	6,606	0.02%
2023/01/05	4	872.37	3	874.03	857.00	1	6,725	0.02%
2023/01/04	2	869.37	2	866.54	879.00	0	6,683	0.00%
2023/01/03	3	829.06	3.1	809.03	855.00	0	6,597	0.00%
2022/12/30	4	782.00	3	784.33	788.00	1	6,665	0.02%
2022/12/29	1	741.00	2	752.50	769.00	-1	6,707	-0.01%
2022/12/28	3	752.33	5	741.60	750.00	-2	6,816	-0.03%
2022/12/27	1	774.00	1	785.00	780.00	0	6,789	0.00%
2022/12/26	2	784.00	9	781.89	781.00	-7	6,824	-0.10%
2022/12/23	2	802.50	2	804.50	803.00	0	6,882	0.00%
2022/12/22	6.1	825.51	7	816.18	814.00	-1	6,943	-0.01%
2022/12/21	7	827.94	6.1	809.67	809.00	0.9	6,998	0.01%
2022/12/20	7.5	853.19	9	841.11	823.00	-1.5	7,025	-0.02%
2022/12/19	3	867.67	3.3	875.51	885.00	-0.3	7,004	0.00%
2022/12/16	5.5	867.73	7	869.29	876.00	-1.5	7,108	-0.02%
2022/12/15	3.4	883.87	0.3	905.06	885.00	3	7,139	0.04%
2022/12/14	2.3	893.65	4.9	894.87	911.00	-2.6	7,108	-0.04%
2022/12/13	4.2	881.19	4	891.47	865.00	0.2	7,085	0.00%
2022/12/12	4.6	895.06	3	908.94	879.00	1.6	7,073	0.02%
2022/12/09	3	912.00	3.1	915.56	915.00	-0.1	7,090	0.00%
2022/12/08	2	876.00	1.2	865.17	878.00	0.8	7,048	0.01%
2022/12/07	1.3	860.42	6.5	868.77	858.00	-5.2	7,064	-0.07%
2022/12/06	1	894.02	2	902.50	894.00	-1	7,035	-0.01%
2022/12/05	2	913.43	3.2	916.53	909.00	-1.2	7,096	-0.02%
2022/12/02	4.2	901.86	4	906.25	913.00	0.2	7,137	0.00%
2022/12/01	9.2	916.66	5.4	917.04	895.00	3.8	7,173	0.05%
2022/11/30	2.4	932.55	2.6	920.45	927.00	-0.2	7,136	0.00%
2022/11/29	3	887.36	4	897.48	902.00	-1	7,167	-0.01%
2022/11/28	1	893.00	3	886.67	890.00	-2	7,272	-0.03%
2022/11/25	5.5	894.64	1.1	905.44	883.00	4.3	7,324	0.06%
2022/11/24	4.1	901.52	3.2	912.08	916.00	0.9	7,308	0.01%
2022/11/23	1	874.00	5.1	883.73	879.00	-4.1	7,304	-0.06%
2022/11/22	6.2	870.65	1	867.40	862.00	5.2	7,350	0.07%
2022/11/21	0	888.00	3.2	894.49	890.00	-3.1	7,340	-0.04%
2022/11/18	4.1	880.37	0	890.00	875.00	4.1	7,386	0.06%
2022/11/17	3	873.01	3.4	870.61	882.00	-0.3	7,354	0.00%
2022/11/16	7.3	852.63	9.7	853.01	860.00	-2.4	7,333	-0.03%
2022/11/15	7	833.29	8.1	841.19	843.00	-1.1	7,287	-0.02%
2022/11/14	4.6	831.64	4.2	833.71	830.00	0.4	7,262	0.01%
2022/11/11	12.3	845.09	9.3	847.57	823.00	2.9	7,296	0.04%
2022/11/10	7.1	804.37	9	800.33	800.00	-1.9	7,250	-0.03%
2022/11/09	5	787.80	5	786.42	790.00	0	7,288	0.00%
2022/11/08	14.5	797.19	8.1	799.92	778.00	6.5	7,308	0.09%
2022/11/07	7	759.71	9.2	781.57	797.00	-2.2	7,285	-0.03%
2022/11/04	8	716.36	8	717.00	725.00	0	7,232	0.00%
2022/11/03	7.1	689.16	5	692.95	701.00	2	7,157	0.03%
2022/11/02	15	672.81	10.1	672.86	678.00	5	7,111	0.07%
2022/11/01	3	671.96	3.1	669.97	676.00	-0.1	7,082	0.00%
2022/10/31	4	645.00	5	648.70	649.00	-1	7,045	-0.01%
2022/10/28	7.1	625.23	7.8	629.73	626.00	-0.7	7,066	-0.01%
2022/10/27	8	607.12	8.1	609.80	619.00	-0.1	6,921	0.00%
2022/10/26	2.1	568.59	3.1	577.76	583.00	-1.1	6,816	-0.02%
2022/10/25	3.3	590.96	3	599.33	580.00	0.3	6,773	0.00%
2022/10/24	6.2	624.76	9	615.89	597.00	-2.8	6,734	-0.04%
2022/10/21	6.1	643.61	5.4	642.78	620.00	0.7	6,695	0.01%
2022/10/20	7.4	664.18	8	665.75	673.00	-0.6	6,644	-0.01%
2022/10/19	4	688.25	4	691.50	692.00	0	6,524	0.00%
2022/10/18	6.6	678.00	1	671.00	671.00	5.6	6,474	0.09%
2022/10/17	4	671.72	6	672.83	691.00	-2	6,434	-0.03%
2022/10/14	3.2	692.71	2	685.50	670.00	1.2	6,389	0.02%
2022/10/13	0.8	709.26	3	694.00	681.00	-2.2	6,374	-0.03%
2022/10/12	0.3	746.00	0	0.00	746.00	0.3	6,282	0.01%
2022/10/11	0.5	828.02	0	0.00	828.00	0.5	6,364	0.01%
2022/10/07	5	886.37	3	898.33	919.00	2	6,508	0.03%
2022/10/06	2	898.00	5	881.20	908.00	-3	6,492	-0.05%
2022/10/05	6.1	891.39	2	844.50	838.00	4.1	6,489	0.06%
2022/10/04	3.1	884.76	4	885.77	901.00	-0.9	6,459	-0.01%
2022/10/03	6.2	857.21	4	853.24	857.00	2.2	6,468	0.03%
2022/09/30	5.1	842.48	5.5	832.76	867.00	-0.4	6,491	-0.01%
2022/09/29	3.4	843.08	5.3	843.26	823.00	-2	6,492	-0.03%
2022/09/28	4	830.25	2.1	841.80	810.00	1.9	6,484	0.03%
2022/09/27	7	864.85	5	867.60	865.00	2	6,510	0.03%
2022/09/26	3.2	883.26	2	900.00	866.00	1.2	6,498	0.02%
2022/09/23	7.4	929.25	7	908.29	914.00	0.4	6,519	0.01%
2022/09/22	7	932.00	7.4	920.00	950.00	-0.4	6,435	-0.01%
2022/09/21	2.1	900.08	2	904.00	900.00	0.1	6,399	0.00%
2022/09/20	3	909.64	2	914.00	909.00	1	6,415	0.02%
2022/09/19	5	913.80	8	909.25	900.00	-3	6,440	-0.05%
2022/09/16	6	934.67	5	925.00	908.00	1	6,506	0.02%
2022/09/15	6.4	963.97	5.1	966.83	944.00	1.3	6,519	0.02%
2022/09/14	6	948.50	6.2	955.10	953.00	-0.2	6,562	0.00%
2022/09/13	5	952.40	4	946.75	939.00	1	6,594	0.02%
2022/09/12	1	931.00	2.1	936.31	959.00	-1.1	6,609	-0.02%
2022/09/08	3	873.00	4	867.50	896.00	-1	6,588	-0.02%
2022/09/07	2	846.50	2	848.00	846.00	0	6,569	0.00%
2022/09/06	4.1	860.50	4	858.50	846.00	0.1	6,531	0.00%
2022/09/05	4	894.97	2	906.34	870.00	2	6,550	0.03%
2022/09/02	6	915.33	8.5	913.24	925.00	-2.5	6,473	-0.04%
2022/09/01	1.3	847.23	3	854.67	855.00	-1.7	6,366	-0.03%
2022/08/31	1	857.00	1	867.00	857.00	0	6,313	0.00%
2022/08/30	2	871.00	1	866.00	866.00	1	6,301	0.02%
2022/08/29	4	856.25	3.1	837.95	873.00	1	6,231	0.02%
2022/08/26	2	840.50	2	852.00	828.00	0	6,148	0.00%
2022/08/25	3	836.33	3.3	829.86	841.00	-0.3	6,117	0.00%
2022/08/24	1	793.00	0	793.00	793.00	1	6,052	0.02%
2022/08/23	0	0.00	1.3	763.81	780.00	-1.3	6,024	-0.02%
2022/08/22	3.1	775.40	2	771.50	765.00	1.1	6,041	0.02%
2022/08/19	1	804.00	2	810.00	795.00	-1	6,031	-0.02%
2022/08/18	2	804.50	3.3	799.81	804.00	-1.3	6,027	-0.02%
2022/08/17	6.2	777.87	5.1	780.51	770.00	1.1	5,983	0.02%
2022/08/16	4	780.00	4	778.46	786.00	0	5,928	0.00%
2022/08/15	1	740.07	1.2	741.70	770.00	-0.2	5,844	0.00%
2022/08/12	4.1	708.67	6	700.17	721.00	-2	5,748	-0.03%
2022/08/11	4	660.26	5.2	653.85	667.00	-1.2	5,632	-0.02%
2022/08/10	3	617.67	2	621.50	618.00	1	5,578	0.02%
2022/08/09	4	612.00	4	621.25	636.00	0	5,605	0.00%
2022/08/08	2.1	635.33	2	628.00	628.00	0.1	5,557	0.00%
2022/08/05	3	649.00	4	649.00	641.00	-1	5,553	-0.02%
2022/08/04	8.2	661.70	5	670.40	638.00	3.2	5,548	0.06%
2022/08/03	3	668.33	3.1	668.17	678.00	-0.1	5,441	0.00%
2022/08/02	1	668.95	3	653.67	669.00	-2	5,410	-0.04%
2022/08/01	4	664.50	0	680.00	658.00	4	5,356	0.07%
2022/07/29	2	702.00	3	705.33	706.00	-1	5,317	-0.02%
2022/07/28	3	692.97	3	687.33	676.00	0	5,253	0.00%
2022/07/26	1	659.00	1	668.00	665.00	0	5,183	0.00%
2022/07/25	1	677.00	1	676.00	677.00	0	5,188	0.00%
2022/07/22	4	685.75	4	683.25	678.00	0	5,177	0.00%
2022/07/21	3	676.00	3	679.66	691.00	0	5,119	0.00%
2022/07/20	4	673.50	8	673.50	661.00	-4	5,057	-0.08%
2022/07/19	7	643.14	4	638.30	636.00	3	4,978	0.06%
2022/07/18	1	653.73	5.4	649.70	655.00	-4.4	4,954	-0.09%
2022/07/15	1	607.41	1	611.00	600.00	0	4,841	0.00%
2022/07/14	4	563.28	5	553.80	585.00	-1	4,718	-0.02%
2022/07/13	4	574.00	4	582.75	562.00	0	4,602	0.00%
2022/07/12	1.2	568.93	2	604.44	568.00	-0.8	4,518	-0.02%
2022/07/11	6	616.16	1	628.00	609.00	5	4,440	0.11%
2022/07/08	9	647.33	7	640.86	637.00	2	4,397	0.05%
2022/07/07	0	0.00	3	642.67	654.00	-3	4,346	-0.07%
2022/07/06	1	608.00	1	627.94	608.00	0	4,288	0.00%
2022/07/05	3	646.00	2	664.50	633.00	1	4,218	0.02%
2022/07/04	0	0.00	1	648.00	663.00	-1	4,105	-0.02%
2022/07/01	7.2	687.47	6	696.67	639.00	1.2	4,057	0.03%
2022/06/30	4	696.75	2	703.50	694.00	2	3,952	0.05%
2022/06/29	2	720.50	3	712.00	731.00	-1	3,905	-0.03%
2022/06/28	1	721.00	0	0.00	721.00	1	3,877	0.03%
2022/06/27	1	761.00	2.1	748.94	754.00	-1.1	3,852	-0.03%
2022/06/24	1	725.00	2.2	704.47	713.00	-1.2	3,822	-0.03%
2022/06/23	1	691.00	2	675.50	691.00	-1	3,741	-0.03%
2022/06/22	1.3	667.92	6.1	681.14	667.00	-4.8	3,694	-0.13%
2022/06/21	4.1	709.11	1	712.00	709.00	3.1	3,611	0.09%
2022/06/20	1.2	733.18	2	733.37	708.00	-0.8	3,558	-0.02%
2022/06/17	4.1	741.63	3	737.33	736.00	1.1	3,558	0.03%
2022/06/16	0.2	778.35	1	818.00	764.00	-0.8	3,514	-0.02%
2022/06/15	2.3	806.87	2	813.99	789.00	0.3	3,508	0.01%
2022/06/14	5.3	803.97	5	799.60	803.00	0.3	3,529	0.01%
2022/06/13	1	822.01	1	821.00	819.00	0	3,571	0.00%
2022/06/10	1.1	819.03	2.1	826.67	847.00	-1	3,561	-0.03%
2022/06/09	4.3	846.48	3	844.00	835.00	1.3	3,533	0.04%
2022/06/08	6.3	874.92	4.1	872.54	864.00	2.2	3,515	0.06%
2022/06/07	1	868.09	2	874.50	878.00	-1	3,508	-0.03%
2022/06/06	4.7	865.06	3	874.67	868.00	1.7	3,535	0.05%
2022/06/02	5.1	896.63	1	923.00	878.00	4.1	3,536	0.12%
2022/06/01	4.2	940.33	3	936.00	924.00	1.2	3,503	0.03%
2022/05/31	0	0.00	0.1	929.08	935.00	-0.1	3,482	0.00%
2022/05/30	1	874.38	5.3	919.24	927.00	-4.3	3,485	-0.12%
2022/05/27	1	856.00	0	0.00	853.00	1	3,434	0.03%
2022/05/26	1.4	845.10	2	884.00	828.00	-0.6	3,413	-0.02%
2022/05/25	5	897.17	2	894.00	893.00	3	3,349	0.09%
2022/05/24	4.2	921.67	4	914.00	902.00	0.2	3,300	0.01%
2022/05/23	1	943.00	2	955.50	943.00	-1	3,259	-0.03%
2022/05/20	3	958.33	2	960.00	950.00	1	3,224	0.03%
2022/05/19	1	926.00	1	952.00	962.00	0	3,196	0.00%
2022/05/18	2	938.00	2	945.50	949.00	0	3,164	0.00%
2022/05/17	3	942.33	4	929.75	949.00	-1	3,136	-0.03%
2022/05/16	2.5	915.60	1	934.00	898.00	1.5	3,106	0.05%
2022/05/13	3.5	926.00	2	937.50	911.00	1.5	3,084	0.05%
2022/05/12	4	945.00	4	943.50	938.00	0	3,035	0.00%
2022/05/11	2	916.00	3.2	918.69	922.00	-1.2	2,968	-0.04%
2022/05/10	1	851.00	2.5	898.80	906.00	-1.5	2,999	-0.05%
2022/05/09	1	865.00	1	870.00	866.00	0	2,981	0.00%
2022/05/06	3.6	898.31	1	867.00	870.00	2.6	2,966	0.09%
2022/05/05	2	953.50	4.6	960.06	945.00	-2.6	2,930	-0.09%
2022/05/04	3.1	915.74	2	921.00	922.00	1.1	2,892	0.04%
2022/05/03	3	926.33	13.3	908.78	948.00	-10.3	2,851	-0.36%
2022/04/29	2	886.50	2.3	894.00	886.00	-0.3	2,788	-0.01%
2022/04/27	1	758.00	1	766.00	849.00	0	2,701	0.00%
2022/04/26	2	811.95	2	809.00	801.00	0	2,658	0.00%
2022/04/25	1.1	819.75	2	815.00	821.00	-0.9	2,645	-0.03%
2022/04/22	3.6	880.49	3	903.67	859.00	0.6	2,602	0.02%
2022/04/21	3	948.67	1	939.00	939.00	2	2,549	0.08%
2022/04/20	2	976.50	1	960.00	960.00	1	2,535	0.04%
2022/04/19	2	966.50	3.1	969.36	960.00	-1.1	2,531	-0.04%
2022/04/18	1	936.00	1	917.00	941.00	0	2,531	0.00%
2022/04/15	3.1	931.49	3	941.00	925.00	0.1	2,511	0.00%
2022/04/14	4	993.50	3.1	1000.48	981.00	0.9	2,482	0.04%
2022/04/13	1	941.00	1.1	930.09	984.00	-0.1	2,466	0.00%
2022/04/12	3.1	937.15	3	930.33	920.00	0.1	2,438	0.00%
2022/04/11	0.1	965.00	2	993.00	954.00	-1.9	2,399	-0.08%
2022/04/08	2.2	1028.98	0	0.00	1000.00	2.2	2,378	0.09%
2022/04/07	15.3	1110.62	4.2	1108.57	1060.00	11.1	2,361	0.47%
2022/04/01	1	1130.00	2.2	1110.00	1110.00	-1.2	2,342	-0.05%
2022/03/31	2.2	1101.36	1	1090.00	1100.00	1.2	2,338	0.05%
2022/03/30	2.2	1105.46	2	1107.50	1090.00	0.2	2,336	0.01%
2022/03/29	3	1100.00	3.1	1108.36	1095.00	-0.1	2,321	0.00%
2022/03/28	0.1	1015.00	1	1060.10	1085.00	-1	2,294	-0.04%
2022/03/25	5	1064.00	3.3	1069.69	1065.00	1.8	2,275	0.08%
2022/03/24	2	1002.50	2	1015.04	1035.00	0	2,237	0.00%
2022/03/23	2	999.00	3	1006.67	1005.00	-1	2,234	-0.04%
2022/03/22	4	960.77	4.1	964.49	970.00	0	2,230	0.00%
2022/03/21	1	927.91	1	935.00	948.00	0	2,200	0.00%
2022/03/18	1.1	919.49	1	919.00	920.00	0.1	2,195	0.00%
2022/03/17	1	974.00	2.1	976.83	986.00	-1.1	2,142	-0.05%
2022/03/16	5.1	910.28	4.1	916.22	908.00	1	2,064	0.05%
2022/03/15	0.3	1006.60	1	1010.00	972.00	-0.8	1,938	-0.04%
2022/03/14	1	1075.00	1	1105.00	1080.00	0	1,917	0.00%
2022/03/11	2	1067.50	1.1	1066.19	1090.00	1	1,914	0.05%
2022/03/10	0	1075.00	1.1	1070.48	1080.00	-1	1,891	-0.06%
2022/03/09	1.1	1071.94	0	0.00	983.00	1.1	1,869	0.06%
2022/03/08	0	0.00	4	1055.00	1030.00	-4	1,839	-0.22%
2022/03/07	1	1100.00	1	1110.00	1100.00	0	1,816	0.00%
2022/03/04	0	0.00	1	1220.00	1220.00	-1	1,837	-0.05%
2022/03/03	3	1200.00	4.2	1208.81	1190.00	-1.2	1,852	-0.06%
2022/03/02	3	1161.67	0	0.00	1175.00	3	1,904	0.16%
2022/03/01	0	0.00	0.1	1165.00	1140.00	-0.1	1,875	-0.01%
2022/02/25	2	1085.00	0.1	1090.00	1075.00	1.9	1,864	0.10%
2022/02/23	1	1105.00	2	1082.50	1070.00	-1	1,865	-0.05%
2022/02/22	0.1	1075.00	0	0.00	1070.00	0.1	1,864	0.01%
2022/02/21	1	1140.00	0	0.00	1125.00	1	1,856	0.05%
2022/02/18	0.3	1145.00	0	0.00	1150.00	0.3	1,863	0.02%
2022/02/17	2	1147.50	1	1155.00	1155.00	1	1,862	0.05%
2022/02/16	3	1160.00	2.1	1159.63	1165.00	1	1,847	0.05%
2022/02/15	0.1	1055.00	1	1110.00	1060.00	-1	1,830	-0.05%
2022/02/14	2	1095.00	2	1072.50	1085.00	0	1,818	0.00%
2022/02/11	2	1130.00	2	1137.50	1160.00	0	1,809	0.00%
2022/02/10	4	1101.25	4	1106.25	1100.00	0	1,794	0.00%
2022/02/09	3	1019.67	5.2	1033.65	1075.00	-2.2	1,728	-0.13%
2022/02/08	2	979.00	2.1	983.16	980.00	-0.1	1,711	0.00%
2022/02/07	2	910.00	4.5	919.00	950.00	-2.5	1,708	-0.15%
2022/01/26	1.2	917.33	1.9	917.61	935.00	-0.7	1,712	-0.04%
2022/01/25	1	899.00	1.1	911.84	899.00	-0.1	1,738	-0.01%
2022/01/24	1	911.00	1	923.00	911.00	0	1,750	0.00%
2022/01/21	1.1	921.46	0	0.00	921.00	1.1	1,751	0.06%
2022/01/20	1	949.00	2.4	943.71	976.00	-1.4	1,753	-0.08%
2022/01/19	1.1	929.68	0	0.00	928.00	1.1	1,766	0.06%
2022/01/18	3	979.97	4.6	977.74	968.00	-1.6	1,772	-0.09%
2022/01/17	2.6	942.15	1	921.00	943.00	1.6	1,784	0.09%
2022/01/14	1	916.00	2.6	903.14	916.00	-1.6	1,823	-0.09%
2022/01/13	0	0.00	1	930.00	930.00	-1	1,922	-0.05%
2022/01/12	1	925.00	0	0.00	925.00	1	1,948	0.05%
2022/01/11	0.2	932.00	0	0.00	898.00	0.2	1,992	0.01%
2022/01/10	0	0.00	1.2	925.53	965.00	-1.2	2,017	-0.06%
2022/01/07	1.2	932.83	1.1	953.45	931.00	0.1	2,080	0.00%
2022/01/06	1.3	945.68	0	0.00	944.00	1.3	2,155	0.06%
2022/01/05	0.3	963.71	0	0.00	982.00	0.3	2,188	0.01%
2022/01/03	1	1010.00	5	1000.00	999.00	-4	2,268	-0.18%
2021/12/30	0	0.00	2	1002.00	1020.00	-2	2,371	-0.08%
2021/12/29	0.1	995.00	0	0.00	990.00	0.1	2,494	0.00%
2021/12/28	1.1	1000.00	0	0.00	994.00	1.1	2,597	0.04%
2021/12/27	0	0.00	1	1010.05	1025.00	-1	2,663	-0.04%
2021/12/24	3.1	1006.29	1	1030.00	991.00	2.1	2,724	0.08%
2021/12/23	1	1029.96	1	1030.00	1020.00	0	2,774	0.00%
2021/12/22	5	1005.00	1.1	1009.09	1010.00	3.9	2,801	0.14%
2021/12/21	1.6	976.13	3	979.00	981.00	-1.4	2,812	-0.05%
2021/12/20	1	965.00	0	0.00	968.00	1	2,828	0.04%
2021/12/17	0	0.00	3	969.67	961.00	-3	2,854	-0.11%
2021/12/16	8.1	974.31	3	976.67	955.00	5.1	2,901	0.18%
2021/12/15	1	976.00	4.3	957.51	984.00	-3.3	2,903	-0.11%
2021/12/14	4.2	955.83	0.1	950.00	929.00	4.1	2,903	0.14%
2021/12/13	0	997.00	1	1005.00	1015.00	-1	2,926	-0.03%
2021/12/09	1	995.00	1	1010.00	993.00	0	2,978	0.00%
2021/12/08	1	1005.00	2	1035.00	991.00	-1	3,043	-0.03%
2021/12/07	2	1007.50	3	1026.67	1005.00	-1	3,111	-0.03%
2021/12/06	3	1008.33	1	1020.00	1005.00	2	3,137	0.06%
2021/12/03	1	1025.02	1	1040.00	1045.00	0	3,189	0.00%
2021/12/02	2	1005.01	3.3	1013.79	1015.00	-1.3	3,249	-0.04%
2021/12/01	0	995.00	0	0.00	990.00	0	3,274	0.00%
2021/11/30	1.3	1009.39	0.1	1030.00	1020.00	1.2	3,294	0.04%
2021/11/29	1.1	996.65	2	955.00	1010.00	-0.9	3,321	-0.03%
2021/11/26	4	951.25	4	944.50	941.00	0	3,349	0.00%
2021/11/25	1	986.00	0	0.00	986.00	1	3,324	0.03%
2021/11/24	2	1120.00	2	1127.50	1095.00	0	3,355	0.00%
2021/11/23	3	1115.00	6	1126.67	1115.00	-3	3,362	-0.09%
2021/11/19	1	1230.00	0	1190.00	1160.00	1	3,436	0.03%
2021/11/18	3	1183.33	0	1178.57	1175.00	3	3,506	0.08%
2021/11/16	2	1264.95	1	1220.00	1220.00	1	3,566	0.03%
2021/11/15	2	1287.50	13	1251.54	1235.00	-11	3,584	-0.31%
2021/11/12	5	1277.03	4	1267.50	1265.00	1	3,634	0.03%
2021/11/11	2	1220.00	2	1220.00	1220.00	0	3,633	0.00%
2021/11/10	0	0.00	1	1200.00	1220.00	-1	3,658	-0.03%
2021/11/09	1	1190.00	1	1210.00	1190.00	0	3,675	0.00%
2021/11/08	1	1195.00	0	1195.00	1200.00	1	3,687	0.03%
2021/11/05	1	1185.22	2.1	1207.49	1235.00	-1.1	3,721	-0.03%
2021/11/04	3	1175.00	2	1172.57	1160.00	1	3,708	0.03%
2021/11/03	1.1	1171.08	3	1163.33	1205.00	-1.9	3,709	-0.05%
2021/11/02	5	1144.10	1	1140.00	1170.00	4	3,728	0.11%
2021/11/01	0	0.00	2	1082.50	1130.00	-2	3,695	-0.05%
2021/10/29	0	0.00	1.1	1005.66	1030.00	-1.1	3,677	-0.03%
2021/10/28	3.1	1001.38	0	0.00	989.00	3.1	3,670	0.08%
2021/10/27	4	1022.37	7.1	1015.15	1050.00	-3	3,667	-0.08%
2021/10/26	3.1	1001.95	4	996.25	986.00	-1	3,659	-0.03%
2021/10/25	9	984.33	1	990.00	978.00	8	3,652	0.22%
2021/10/22	6	980.00	8	987.10	996.00	-2	3,664	-0.06%
2021/10/21	11	981.36	7.1	965.21	983.00	3.9	3,652	0.11%
2021/10/20	4	919.75	4	922.25	915.00	0	3,558	0.00%
2021/10/19	6.3	932.02	7	928.14	920.00	-0.7	3,557	-0.02%
2021/10/18	5	905.80	6.1	900.04	932.00	-1.1	3,555	-0.03%
2021/10/15	3	902.67	1	912.00	888.00	2	3,563	0.06%
2021/10/14	6	887.50	4	887.75	890.00	2	3,512	0.06%
2021/10/12	2.5	927.28	1	888.00	888.00	1.5	3,475	0.04%
2021/10/08	5	939.40	5	938.40	938.00	0	3,541	0.00%
2021/10/07	4	916.50	6	923.50	929.00	-2	3,495	-0.06%
2021/10/06	6.5	903.45	6	901.17	877.00	0.5	3,432	0.01%
2021/10/05	1	823.01	2.1	830.79	867.00	-1	3,351	-0.03%
2021/10/04	5	837.57	3	854.64	801.00	2	3,263	0.06%
2021/10/01	5	894.00	4	883.25	890.00	1	3,213	0.03%
2021/09/30	5	885.99	8.2	895.38	928.00	-3.2	3,169	-0.10%
2021/09/29	3.1	870.91	4.1	865.08	844.00	-0.9	3,122	-0.03%
2021/09/28	5.1	894.24	4	894.50	899.00	1.1	3,123	0.03%
2021/09/27	4.1	896.24	4	892.00	902.00	0.1	3,126	0.00%
2021/09/24	2	887.50	3.1	891.28	895.00	-1.1	3,142	-0.04%
2021/09/23	5	881.80	5	885.20	898.00	0	3,127	0.00%
2021/09/22	5	854.00	6	844.50	857.00	-1	3,101	-0.03%
2021/09/17	3.1	843.97	2	833.00	847.00	1.1	3,110	0.03%
2021/09/16	3	837.00	5	836.79	840.00	-2	3,134	-0.06%
2021/09/15	6	812.67	6	801.83	827.00	0	3,161	0.00%
2021/09/14	5.2	805.18	4	813.50	800.00	1.2	3,257	0.04%
2021/09/13	6	806.17	3	806.00	802.00	3	3,276	0.09%
2021/09/10	3	801.37	4.1	792.80	819.00	-1.1	3,294	-0.03%
2021/09/09	5	764.60	3.1	755.79	745.00	1.9	3,339	0.06%
2021/09/08	1	797.05	15	795.47	781.00	-14	3,350	-0.42%
2021/09/07	8.6	781.91	1	780.00	764.00	7.6	3,389	0.22%
2021/09/06	13.1	760.03	2.1	748.69	752.00	11	3,414	0.32%
2021/09/03	3.2	741.52	5.1	723.19	720.00	-2	3,420	-0.06%
2021/09/02	4.1	751.44	5	742.80	730.00	-1	3,423	-0.03%
2021/09/01	9	727.67	9	718.15	737.00	0	3,437	0.00%
2021/08/31	4	695.96	2	686.50	699.00	2	3,378	0.06%
2021/08/30	1	672.05	2	677.00	673.00	-1	3,370	-0.03%
2021/08/27	3	654.33	2	660.00	666.00	1	3,389	0.03%
2021/08/26	1.1	658.27	3	652.67	652.00	-1.9	3,459	-0.05%
2021/08/25	2	677.00	3	672.00	689.00	-1	3,496	-0.03%
2021/08/24	6	658.83	6	665.16	654.00	0	3,629	0.00%
2021/08/23	2	641.00	3.3	631.34	644.00	-1.3	3,643	-0.03%
2021/08/20	4	569.25	3	566.00	586.00	1	3,671	0.03%
2021/08/19	1	565.00	2	571.00	553.00	-1	3,709	-0.03%
2021/08/18	3	569.33	1	567.00	576.00	2	3,761	0.05%
2021/08/17	1	574.00	1.1	580.90	573.00	0	3,830	0.00%
2021/08/16	1	577.00	1	571.07	569.00	0	3,927	0.00%
2021/08/13	1	596.00	1	598.00	594.00	0	3,963	0.00%
2021/08/12	1.1	594.90	4	594.00	602.00	-3	3,981	-0.07%
2021/08/11	1.1	568.09	1	580.00	575.00	0.1	4,010	0.00%
2021/08/06	5.1	584.73	2	583.91	571.00	3	4,145	0.07%
2021/08/05	2	610.50	3	615.67	608.00	-1	4,243	-0.02%
2021/08/04	1	620.06	0	0.00	620.00	1	4,357	0.02%
2021/08/03	0	0.00	1	620.06	622.00	-1	4,419	-0.02%
2021/08/02	2	618.00	2.1	629.62	620.00	-0.1	4,412	0.00%
2021/07/30	2	652.50	1.1	644.20	633.00	0.9	4,401	0.02%
2021/07/29	3.1	651.69	3	658.67	665.00	0.1	4,385	0.00%
2021/07/28	2.1	641.10	1	643.00	645.00	1.1	4,361	0.02%
2021/07/27	2.1	703.36	1	680.00	680.00	1.1	4,317	0.03%
2021/07/26	2	693.50	2	683.00	683.00	0	4,281	0.00%
2021/07/23	1.1	669.05	1.1	688.36	677.00	-0.1	4,269	0.00%
2021/07/22	3.1	690.81	2	696.00	698.00	1.1	4,257	0.03%
2021/07/21	4	678.25	4	680.75	672.00	0	4,206	0.00%
2021/07/20	3.1	656.16	2	656.50	647.00	1.1	4,144	0.03%
2021/07/19	3	685.00	3	680.67	676.00	0	4,143	0.00%
2021/07/16	3	681.71	4	688.50	688.00	-1	4,116	-0.02%
2021/07/15	2	650.50	5.2	669.31	688.00	-3.2	4,051	-0.08%
2021/07/14	0	638.00	1	643.00	626.00	-1	3,993	-0.02%
2021/07/13	7	639.00	4	631.00	621.00	3	4,038	0.07%
2021/07/12	2.1	645.97	2.1	647.56	644.00	-0.1	4,124	0.00%
2021/07/09	0	619.00	3	618.33	630.00	-3	4,321	-0.07%
2021/07/08	1	627.00	5	630.20	632.00	-4	4,316	-0.09%
2021/07/07	5	616.22	1.6	612.38	612.00	3.4	4,296	0.08%
2021/07/06	0	630.00	0	0.00	629.00	0	4,265	0.00%
2021/07/05	3	645.67	1	646.05	642.00	2	4,244	0.05%
2021/07/02	0.1	628.00	2	632.00	629.00	-1.9	4,226	-0.04%
2021/07/01	2	615.00	3	620.67	613.00	-1	4,207	-0.02%
2021/06/30	1	611.05	0	0.00	611.00	1	4,179	0.02%
2021/06/29	2	623.98	0	0.00	617.00	2	4,188	0.05%
2021/06/28	1.1	633.30	1	626.92	623.00	0.1	4,188	0.00%
2021/06/25	3.1	651.78	6	647.50	639.00	-2.9	4,166	-0.07%
2021/06/24	6.4	642.54	2	631.50	638.00	4.4	4,145	0.11%
2021/06/23	7	609.00	17.2	628.64	635.00	-10.2	4,118	-0.25%
2021/06/22	2	592.50	2.4	596.46	586.00	-0.4	4,021	-0.01%
2021/06/21	14	593.14	13	592.15	581.00	1	3,998	0.02%
2021/06/18	7	580.70	9.1	578.11	588.00	-2.1	3,942	-0.05%
2021/06/17	5	562.80	5.1	565.64	562.00	-0.1	3,851	0.00%
2021/06/16	7	559.71	2	555.00	550.00	5	3,827	0.13%
2021/06/15	1.1	575.52	6.8	549.69	578.00	-5.8	3,777	-0.15%
2021/06/11	5.6	531.25	2	534.00	526.00	3.6	3,790	0.09%
2021/06/10	2.1	536.57	1	538.00	538.00	1.1	3,766	0.03%
2021/06/09	5.3	544.61	4	543.25	526.00	1.3	3,747	0.03%
2021/06/08	1	570.98	1	574.00	566.00	0	3,736	0.00%
2021/06/07	0.1	575.00	2.1	578.78	568.00	-2.1	3,789	-0.05%
2021/06/04	2	570.98	6.1	569.84	573.00	-4.1	3,767	-0.11%
2021/06/03	10	568.80	7.1	569.24	567.00	2.9	3,762	0.08%
2021/06/02	3.2	574.06	0.2	568.00	558.00	3	3,728	0.08%
2021/06/01	17.4	593.60	6.1	593.65	570.00	11.3	3,673	0.31%
2021/05/31	0	558.78	5.2	561.10	583.00	-5.1	3,514	-0.15%
2021/05/28	3.1	522.35	6.2	520.03	530.00	-3.1	3,455	-0.09%
2021/05/27	3.1	500.00	6.3	497.02	499.00	-3.2	3,407	-0.09%
2021/05/26	7.4	504.16	2	506.50	490.00	5.4	3,376	0.16%
2021/05/25	16	503.41	15.3	504.80	509.00	0.7	3,318	0.02%
2021/05/24	6	476.25	11	478.61	480.00	-5	3,214	-0.16%
2021/05/21	3	431.83	6	432.26	454.50	-3	3,124	-0.10%
2021/05/20	5.1	426.08	1	422.50	413.50	4.1	3,087	0.13%
2021/05/19	7	457.06	4	446.38	440.00	3	3,114	0.10%
2021/05/18	2	431.83	1	444.00	454.50	1	3,177	0.03%
2021/05/17	1	448.75	1	455.00	416.00	0	3,140	0.00%
2021/05/14	2.1	468.49	1	470.00	448.50	1.1	3,092	0.04%
2021/05/13	5.1	485.12	5	491.50	453.50	0.1	3,071	0.00%
2021/05/12	14.1	466.41	15.1	465.79	482.50	-1	2,968	-0.03%
2021/05/11	5	452.50	4	445.63	439.00	1	2,908	0.03%
2021/05/07	0	0.00	1	399.50	399.50	-1	2,952	-0.03%
2021/05/06	0	0.00	1.1	369.04	363.50	-1.1	2,996	-0.04%
2021/05/05	0	0.00	0	420.00	403.50	0	3,013	0.00%
2021/05/04	0	0.00	0.3	409.67	420.00	-0.3	3,077	-0.01%
2021/04/29	0	0.00	3	518.00	497.00	-3	3,077	-0.10%
2021/04/28	0	0.00	1	506.00	506.00	-1	3,088	-0.03%
2021/04/23	0	0.00	2	416.00	410.00	-2	3,092	-0.06%
2021/04/22	0	0.00	0.4	450.50	442.00	-0.4	3,104	-0.01%
2021/04/21	0	0.00	0.4	481.71	490.00	-0.4	3,103	-0.01%
2021/04/20	1.1	500.12	0	502.00	501.00	1.1	3,111	0.04%
2021/04/19	6.5	493.56	2	511.50	487.00	4.5	3,079	0.15%
2021/04/16	10.2	527.08	7	550.29	520.00	3.2	3,068	0.10%
2021/04/15	11.3	537.55	2	534.00	534.00	9.3	3,045	0.31%
2021/04/14	1	593.00	0	0.00	593.00	1	2,913	0.03%
2021/04/13	0	658.00	0	0.00	658.00	0	3,054	0.00%
2021/04/12	0	0.00	0.1	731.00	731.00	-0.1	3,230	0.00%
2021/04/09	0	812.00	0	0.00	812.00	0	3,406	0.00%
2021/04/08	4	908.00	2	906.50	902.00	2	3,445	0.06%
2021/04/07	1.1	912.38	2	925.00	920.00	-1	3,455	-0.03%
2021/04/06	3	927.00	6	934.67	910.00	-3	3,460	-0.09%
2021/04/01	4	916.75	3	917.00	916.00	1	3,466	0.03%
2021/03/31	3.1	912.69	2	897.00	900.00	1.1	3,464	0.03%
2021/03/30	1	918.00	2	897.50	895.00	-1	3,456	-0.03%
2021/03/29	3	916.67	1	909.00	903.00	2	3,477	0.06%
2021/03/26	2	937.00	2	936.50	933.00	0	3,506	0.00%
2021/03/25	2	891.00	2	888.00	895.00	0	3,541	0.00%
2021/03/24	1	872.00	1	879.00	875.00	0	3,588	0.00%
2021/03/23	2	880.00	3	881.67	879.00	-1	3,623	-0.03%
2021/03/22	5	914.40	5	906.80	891.00	0	3,703	0.00%
2021/03/19	2	927.00	2	933.50	932.00	0	3,715	0.00%
2021/03/18	4	955.50	3	954.97	950.00	1	3,725	0.03%
2021/03/17	4	959.75	5	973.80	948.00	-1	3,736	-0.03%
2021/03/16	4	928.50	2	929.50	914.00	2	3,670	0.05%
2021/03/15	2	924.50	1	938.00	936.00	1	3,691	0.03%
2021/03/12	5	927.20	6	935.33	921.00	-1	3,717	-0.03%
2021/03/11	1	887.00	6	883.83	913.00	-5	3,704	-0.13%
2021/03/10	1	856.00	1	834.00	830.00	0	3,704	0.00%
2021/03/08	5	868.40	4	862.00	830.00	1	3,762	0.03%
2021/03/05	1	833.00	2	842.00	830.00	-1	3,769	-0.03%
2021/03/03	2	851.50	3	854.33	848.00	-1	3,865	-0.03%
2021/02/25	0	0.00	1	908.00	911.00	-1	3,986	-0.03%
2021/02/24	0.1	900.00	0	0.00	881.00	0.1	4,129	0.00%
2021/02/22	2	936.47	2	923.50	920.00	0	4,241	0.00%
2021/02/19	6	941.09	2	952.00	915.00	4	4,253	0.09%
2021/02/18	1	961.00	3	963.33	974.00	-2	4,309	-0.05%
2021/02/17	1	886.00	1.1	885.74	886.00	-0.1	4,245	0.00%
2021/02/05	1	805.00	2	792.50	806.00	-1	4,245	-0.02%
2021/02/04	2	795.56	1	808.00	785.00	1	4,287	0.02%
2021/02/03	1	829.00	1	814.00	818.00	0	4,383	0.00%
2021/02/02	1	836.00	1	826.00	826.00	0	4,551	0.00%
2021/02/01	1	799.00	1	818.00	836.00	0	4,740	0.00%
2021/01/29	1	866.00	1	825.00	825.00	0	4,906	0.00%
2021/01/28	3	867.00	3	868.00	863.00	0	5,020	0.00%
2021/01/26	4.1	872.31	0	860.00	826.00	4.1	5,144	0.08%
2021/01/25	2	890.00	2	890.00	895.00	0	5,209	0.00%
2021/01/22	1	933.00	0	0.00	915.00	1	5,257	0.02%
2021/01/21	0	0.00	2	884.00	895.00	-2	5,351	-0.04%
2021/01/20	1	823.00	1	819.00	821.00	0	5,426	0.00%
2021/01/18	0	0.00	0.1	814.71	809.00	-0.1	5,640	0.00%
2021/01/15	1	800.00	2	769.00	795.00	-1	5,700	-0.02%
2021/01/14	1	775.00	0	0.00	752.00	1	5,746	0.02%
2021/01/13	0	0.00	1	782.00	775.00	-1	5,860	-0.02%
2021/01/12	3.1	773.87	0	0.00	773.00	3.1	5,941	0.05%
2021/01/11	2	824.50	4	826.00	828.00	-2	6,022	-0.03%
2021/01/08	9	812.00	8	804.88	800.00	1	6,056	0.02%
2021/01/07	9	764.44	11.1	762.19	798.00	-2.1	6,050	-0.03%
2021/01/06	16	740.19	16.1	737.02	730.00	-0.1	6,015	0.00%
2021/01/05	11	706.45	12	714.18	726.00	-1	5,979	-0.02%
2021/01/04	6	664.17	6	651.17	683.00	0	5,897	0.00%
2020/12/31	2	623.00	3	626.00	621.00	-1	5,860	-0.02%
2020/12/30	2	613.50	5	618.40	617.00	-3	5,945	-0.05%
2020/12/29	2	607.50	1	613.00	608.00	1	6,017	0.02%
2020/12/28	5	613.99	6	617.67	607.00	-1	6,134	-0.02%
2020/12/25	2	613.00	3	616.00	609.00	-1	6,272	-0.02%
2020/12/24	5	615.00	2.1	613.00	617.00	2.9	6,427	0.05%
2020/12/23	4	602.25	3	605.00	606.00	1	6,638	0.02%
2020/12/22	10.1	629.69	9	622.33	606.00	1.1	6,803	0.02%
2020/12/21	12	637.00	12	638.83	642.00	0	6,861	0.00%
2020/12/18	1	619.00	3	631.33	630.00	-2	6,978	-0.03%
2020/12/17	4	614.03	4	618.50	613.00	0	6,997	0.00%
2020/12/16	6	623.67	7	629.71	616.00	-1	7,021	-0.01%
2020/12/11	2	609.00	2	603.00	598.00	0	7,456	0.00%
2020/12/10	1	607.00	3	626.00	627.00	-2	7,600	-0.03%
2020/12/09	3.1	628.36	2.1	630.95	620.00	1	7,731	0.01%
2020/12/08	8	613.12	6	615.67	617.00	2	7,853	0.03%
2020/12/07	4	602.75	5	605.20	610.00	-1	8,039	-0.01%
2020/12/04	5	616.99	7.1	613.18	604.00	-2.1	8,276	-0.03%
2020/12/03	4	639.75	2	639.00	634.00	2	8,432	0.02%
2020/12/02	4	641.50	3	626.67	627.00	1	8,482	0.01%
2020/12/01	10	653.70	9	648.78	645.00	1	8,523	0.01%
2020/11/30	6.1	652.26	8.1	657.48	668.00	-2	8,567	-0.02%
2020/11/27	5.1	630.57	5	631.60	635.00	0.1	8,538	0.00%
2020/11/26	2	632.00	3	639.67	635.00	-1	8,591	-0.01%
2020/11/25	5	644.00	2	633.00	630.00	3	8,586	0.03%
2020/11/24	9.1	663.40	10	658.90	652.00	-0.9	8,583	-0.01%
2020/11/23	14	650.93	15.1	648.54	662.00	-1.1	8,548	-0.01%
2020/11/20	12	615.67	14	617.57	631.00	-2	8,421	-0.02%
2020/11/19	8.1	608.77	7	604.14	604.00	1.1	8,344	0.01%
2020/11/18	4	616.25	3.1	615.40	613.00	0.9	8,356	0.01%
2020/11/17	7.1	613.86	14	620.79	603.00	-6.9	8,337	-0.08%
2020/11/16	6	595.33	4	596.25	588.00	2	8,274	0.02%
2020/11/13	1	583.00	3	583.00	573.00	-2	8,258	-0.02%
2020/11/12	10	597.80	9	593.44	572.00	1	8,262	0.01%
2020/11/11	9	587.89	10	590.60	588.00	-1	8,224	-0.01%
2020/11/10	19	596.63	19	594.58	584.00	0	8,162	0.00%
2020/11/09	25	607.00	17	606.71	595.00	8	8,022	0.10%
2020/11/06	13	552.15	20	559.80	580.00	-7	7,850	-0.09%
2020/11/05	5	510.00	7	514.00	528.00	-2	7,695	-0.03%
2020/11/04	4	481.00	2	480.75	481.00	2	7,628	0.03%
2020/11/03	11	480.64	13	476.50	480.50	-2	7,586	-0.03%
2020/11/02	26	465.75	24	465.90	460.00	2	7,570	0.03%
2020/10/30	11	494.59	11	497.95	484.50	0	7,546	0.00%
2020/10/29	6	485.00	6	488.17	500.00	0	7,645	0.00%
2020/10/28	29	494.36	29	494.57	490.00	0	7,682	0.00%
2020/10/27	20	495.88	18	494.00	507.00	2	7,697	0.03%
2020/10/26	9	514.56	7	501.93	491.50	2	7,621	0.03%
2020/10/23	12	526.00	14	529.64	528.00	-2	7,590	-0.03%
2020/10/22	3	523.33	3	524.33	520.00	0	7,610	0.00%
2020/10/21	4	521.50	5	520.60	523.00	-1	7,617	-0.01%
2020/10/20	9	496.22	9	497.11	507.00	0	7,622	0.00%
2020/10/19	11	489.91	11	491.23	490.00	0	7,648	0.00%
2020/10/16	16	532.94	11	518.27	500.00	5	7,678	0.07%
2020/10/15	4.1	541.34	7	542.57	548.00	-2.9	7,642	-0.04%
2020/10/14	13	535.54	14	535.07	535.00	-1	7,634	-0.01%
2020/10/13	2	523.00	7	526.29	540.00	-5	7,653	-0.07%
2020/10/12	1	519.00	2	520.50	518.00	-1	7,668	-0.01%
2020/10/08	5	513.20	4	517.25	515.00	1	7,653	0.01%
2020/10/07	2	503.50	2	499.25	504.00	0	7,605	0.00%
2020/10/06	4	485.75	4	488.63	490.50	0	7,494	0.00%
2020/10/05	3	481.33	2	487.50	474.00	1	7,408	0.01%
2020/09/30	6	464.33	5	471.70	487.50	1	7,285	0.01%
2020/09/29	15	470.97	13	472.38	471.00	2	7,145	0.03%
2020/09/28	20	467.33	17	470.85	460.00	3	6,975	0.04%
2020/09/25	15	539.07	15	497.93	483.50	0	6,743	0.00%
2020/09/24	5	519.20	12	529.92	535.00	-7	6,549	-0.11%
2020/09/23	17	537.00	19	535.89	528.00	-2	6,449	-0.03%
2020/09/22	5	509.20	6	514.17	520.00	-1	6,257	-0.02%
2020/09/21	1	503.00	2	512.50	518.00	-1	6,203	-0.02%
2020/09/18	17	523.41	13	519.62	519.00	4	6,397	0.06%
2020/09/17	52	522.73	42	518.17	517.00	10	6,460	0.15%
2020/09/16	15	495.63	20	497.50	503.00	-5	6,336	-0.08%
2020/09/15	17	457.88	12	460.33	458.00	5	6,288	0.08%
2020/09/14	4	431.75	7	433.00	452.00	-3	6,172	-0.05%
2020/09/11	24	411.19	23	413.54	411.00	1	6,147	0.02%
2020/09/10	6	416.17	9	418.89	415.00	-3	6,098	-0.05%
2020/09/09	7	411.14	8	416.25	400.50	-1	5,936	-0.02%
2020/09/08	13	470.23	6	478.33	441.50	7	5,733	0.12%
2020/09/07	3	536.67	2	528.50	489.00	1	5,616	0.02%
2020/09/04	29	554.10	23	545.70	543.00	6	5,559	0.11%
2020/09/03	2	559.50	23	549.48	581.00	-21	5,512	-0.38%
2020/09/02	9	546.33	4	531.50	529.00	5	5,485	0.09%
2020/09/01	11	519.55	11	522.18	541.00	0	5,474	0.00%
2020/08/31	6	542.50	5	529.60	527.00	1	5,459	0.02%
2020/08/28	4	558.75	5	559.80	553.00	-1	5,613	-0.02%
2020/08/27	8	579.38	3	575.00	574.00	5	5,737	0.09%
2020/08/26	3	600.33	3	607.67	596.00	0	5,781	0.00%
2020/08/25	1	599.00	0	0.00	597.00	1	5,791	0.02%
2020/08/24	4	597.75	2	599.00	604.00	2	5,827	0.03%
2020/08/21	1	610.00	1	602.00	602.00	0	5,819	0.00%
2020/08/20	4	623.00	5	596.40	595.00	-1	5,861	-0.02%
2020/08/19	2	645.50	2	643.00	643.00	0	5,921	0.00%
2020/08/18	4	635.25	5	650.00	636.00	-1	5,934	-0.02%
2020/08/17	4	659.00	1	645.00	645.00	3	5,946	0.05%
2020/08/14	7	647.29	8	639.25	661.00	-1	5,974	-0.02%
2020/08/13	10	631.40	12	631.42	636.00	-2	6,004	-0.03%
2020/08/12	7	628.43	7	626.43	610.00	0	6,120	0.00%
2020/08/11	18	660.72	18	659.50	655.00	0	6,234	0.00%
2020/08/10	13	679.62	13	682.08	674.00	0	6,389	0.00%
2020/08/07	10	683.00	8	686.63	670.00	2	6,344	0.03%
2020/08/06	14	665.50	17	677.00	691.00	-3	6,358	-0.05%
2020/08/05	13	665.85	10	676.40	666.00	3	6,319	0.05%
2020/08/04	16	662.13	17	655.12	666.00	-1	6,270	-0.02%
2020/08/03	4	619.25	5	624.00	615.00	-1	6,223	-0.02%
2020/07/31	5	577.20	5	582.80	599.00	0	6,138	0.00%
2020/07/30	3	561.00	3	562.00	565.00	0	6,113	0.00%
2020/07/29	5	549.00	6	553.67	564.00	-1	6,227	-0.02%
2020/07/28	5	562.60	8	538.63	536.00	-3	6,247	-0.05%
2020/07/27	3	553.00	3	554.67	558.00	0	6,292	0.00%
2020/07/24	11	568.00	8	555.13	529.00	3	6,301	0.05%
2020/07/23	8	564.75	7	567.00	580.00	1	6,296	0.02%
2020/07/22	11	551.82	6	552.50	550.00	5	6,317	0.08%
2020/07/21	4	518.00	7	511.14	519.00	-3	6,240	-0.05%
2020/07/20	30	462.03	29	466.66	472.00	1	6,286	0.02%
2020/07/17	11	479.00	11	486.00	480.00	0	6,315	0.00%
2020/07/16	2	495.00	1	488.00	490.00	1	6,326	0.02%
2020/07/15	6	534.33	5	534.20	504.00	1	6,262	0.02%
2020/07/14	2	553.00	1	560.00	537.00	1	6,376	0.02%
2020/07/13	0	0.00	1	552.00	555.00	-1	6,467	-0.02%
2020/07/10	1	530.00	2	531.00	522.00	-1	6,552	-0.02%
2020/07/08	0	0.00	3	572.33	575.00	-3	6,689	-0.04%
2020/07/07	4	564.00	0	0.00	548.00	4	6,715	0.06%
2020/07/06	0	0.00	1	550.00	561.00	-1	6,756	-0.01%
2020/07/03	0	0.00	1	550.00	536.00	-1	6,781	-0.01%
2020/07/02	2	530.50	2	541.50	545.00	0	6,849	0.00%
2020/06/30	2	490.00	1	469.50	500.00	1	6,958	0.01%
2020/06/29	11	543.36	7	530.75	506.00	4	7,010	0.06%
2020/06/24	9	510.33	14	516.64	526.00	-5	6,807	-0.07%
2020/06/23	12	464.25	7	466.50	478.50	5	6,754	0.07%
2020/06/22	6	424.42	10	414.70	435.00	-4	6,684	-0.06%
2020/06/19	8	392.56	10	391.50	395.50	-2	6,643	-0.03%
2020/06/18	15	380.10	17	384.03	386.00	-2	6,601	-0.03%
2020/06/17	18	365.86	11	367.55	366.50	7	6,537	0.11%
2020/06/16	5	354.10	7	355.93	358.00	-2	6,546	-0.03%
2020/06/15	5	354.90	4	353.50	342.50	1	6,607	0.02%
2020/06/12	10	357.05	7	355.86	361.00	3	6,644	0.05%
2020/06/11	4	354.13	7	349.36	351.00	-3	6,711	-0.04%
2020/06/10	3	351.33	1	351.50	352.00	2	6,824	0.03%
2020/06/09	6	352.17	6	351.42	358.00	0	6,974	0.00%
2020/06/08	1	345.50	3	352.50	346.00	-2	7,141	-0.03%
2020/06/05	8	346.31	5	350.10	345.00	3	7,250	0.04%
2020/06/04	11	340.09	8	347.19	340.50	3	7,364	0.04%
2020/06/03	6	319.92	9	315.72	328.00	-3	7,305	-0.04%
2020/06/02	1	296.00	0	0.00	298.50	1	7,202	0.01%
2020/06/01	1	302.50	2	303.25	303.50	-1	7,299	-0.01%
2020/05/28	5	287.80	4	289.50	291.50	1	7,595	0.01%
2020/05/27	11	297.95	11	287.73	288.00	0	7,635	0.00%
2020/05/26	3	297.83	5	300.40	295.00	-2	7,701	-0.03%
2020/05/25	9	290.11	10	290.45	290.00	-1	7,729	-0.01%
2020/05/22	2	296.75	2	292.25	293.00	0	7,749	0.00%
2020/05/21	8	302.13	7	304.36	305.50	1	7,745	0.01%
2020/05/20	5	304.90	4	304.75	296.50	1	7,750	0.01%
2020/05/19	9	307.39	10	310.10	309.00	-1	7,751	-0.01%
2020/05/18	11	303.41	9	303.83	295.00	2	7,643	0.03%
2020/05/15	5	289.40	14	287.11	297.50	-9	7,530	-0.12%
2020/05/14	7	272.29	7	274.79	274.00	0	7,452	0.00%
2020/05/13	6	276.42	7	277.93	273.50	-1	7,466	-0.01%
2020/05/12	6	272.33	2	277.00	272.00	4	7,523	0.05%
2020/05/11	2	276.50	6	279.33	280.00	-4	7,648	-0.05%
2020/05/08	7	275.07	6	275.00	272.50	1	7,805	0.01%
2020/05/07	10	269.30	9	270.72	271.00	1	7,881	0.01%
2020/05/06	6	272.00	5	270.80	270.50	1	8,012	0.01%
2020/05/05	17	280.91	8	275.06	269.50	9	8,043	0.11%
2020/05/04	9	286.11	6	290.08	288.00	3	7,950	0.04%
2020/04/30	7	286.93	7	287.36	294.00	0	7,926	0.00%
2020/04/29	5	271.70	6	273.25	275.00	-1	7,882	-0.01%
2020/04/28	7	263.50	9	259.22	269.00	-2	7,854	-0.03%
2020/04/27	4	249.13	7	246.86	254.50	-3	7,848	-0.04%
2020/04/24	1	239.50	1	239.00	241.00	0	7,765	0.00%
2020/04/23	3	242.83	3	243.17	238.50	0	7,893	0.00%
2020/04/22	8	241.81	8	243.19	243.50	0	7,952	0.00%
2020/04/21	8	238.69	7	239.57	245.00	1	8,057	0.01%
2020/04/20	4	236.63	5	239.60	241.00	-1	8,019	-0.01%
2020/04/17	10	239.70	10	239.90	238.00	0	8,136	0.00%
2020/04/16	38	227.66	43	227.63	232.50	-5	8,010	-0.06%
2020/04/15	23	217.35	27	218.43	222.00	-4	7,868	-0.05%
2020/04/14	15	216.20	15	217.13	216.00	0	7,833	0.00%
2020/04/13	14	211.21	14	212.79	209.50	0	7,788	0.00%
2020/04/10	5	210.90	1	210.50	212.50	4	7,776	0.05%
2020/04/09	1	215.99	3	219.00	210.00	-2	7,866	-0.03%
2020/04/08	2	218.75	2	218.00	216.00	0	7,885	0.00%
2020/04/07	1	219.00	3	220.17	216.00	-2	7,911	-0.03%
2020/04/06	4	207.38	3	206.50	208.50	1	7,936	0.01%
2020/04/01	25	199.84	30	201.17	202.50	-5	8,068	-0.06%
2020/03/31	26	200.56	21	198.36	197.00	5	8,023	0.06%
2020/03/30	21	193.93	22	196.36	200.00	-1	7,978	-0.01%
2020/03/27	14	196.82	13	198.54	196.50	1	7,952	0.01%
2020/03/26	9	192.00	8	192.13	197.50	1	7,883	0.01%
2020/03/25	6	190.17	2	192.25	192.50	4	7,787	0.05%
2020/03/24	2	171.25	2	172.25	176.00	0	7,729	0.00%
2020/03/23	0	0.00	5	150.00	160.00	-5	7,806	-0.06%
2020/03/20	4	160.50	23	162.57	161.50	-19	7,766	-0.24%
2020/03/19	3	153.33	3	155.67	148.50	0	7,690	0.00%
2020/03/18	1	174.50	2	172.50	165.00	-1	7,666	-0.01%
2020/03/17	25	176.22	8	174.50	172.00	17	7,728	0.22%
2020/03/16	7	188.21	3	178.50	173.00	4	7,638	0.05%
2020/03/13	3	183.00	12	180.04	189.50	-9	7,729	-0.12%
2020/03/12	13	202.65	8	206.38	196.50	5	7,678	0.07%
2020/03/11	11	230.77	11	231.14	217.00	0	7,746	0.00%
2020/03/10	3	228.67	6	220.92	234.00	-3	7,635	-0.04%
2020/03/09	5	224.00	1	227.00	216.00	4	7,504	0.05%
2020/03/06	2	238.00	1	236.50	240.00	1	7,450	0.01%
2020/03/05	15	239.40	9	239.28	235.00	6	7,490	0.08%
2020/03/04	10	234.00	7	231.86	237.00	3	7,378	0.04%
2020/03/03	11	229.68	12	229.96	229.00	-1	7,224	-0.01%
2020/03/02	2	213.50	2	214.00	216.00	0	7,109	0.00%
2020/02/27	7	227.14	10	228.05	218.00	-3	7,137	-0.04%
2020/02/26	3	228.50	10	227.60	222.50	-7	7,108	-0.10%
2020/02/25	0	0.00	1	223.50	225.00	-1	7,067	-0.01%
2020/02/24	2	217.75	1	216.00	217.50	1	7,156	0.01%
2020/02/21	2	222.75	0	0.00	220.00	2	7,224	0.03%
2020/02/20	6	222.25	9	222.50	224.00	-3	7,269	-0.04%
2020/02/19	4	213.88	4	215.63	216.50	0	7,370	0.00%
2020/02/18	3	214.67	1	211.50	208.00	2	7,523	0.03%
2020/02/17	5	216.20	5	216.10	213.00	0	7,510	0.00%
2020/02/14	8	227.75	2	232.25	226.50	6	7,422	0.08%
2020/02/13	3	230.00	4	231.00	230.50	-1	7,499	-0.01%
2020/02/12	8	225.31	6	225.58	229.00	2	7,608	0.03%
2020/02/11	3	213.67	6	215.17	224.00	-3	7,654	-0.04%
2020/02/10	8	202.31	8	199.81	206.00	0	7,536	0.00%
2020/02/07	7	205.86	8	206.25	198.00	-1	7,424	-0.01%
2020/02/06	6	222.17	3	217.00	219.00	3	7,299	0.04%
2020/02/05	3	223.33	3	233.00	220.50	0	7,258	0.00%
2020/02/04	4	229.63	4	231.13	231.00	0	7,322	0.00%
2020/02/03	3	221.00	1	227.50	228.50	2	7,304	0.03%
2020/01/31	4	236.38	2	238.50	230.50	2	7,261	0.03%
2020/01/30	0	0.00	2	239.00	236.00	-2	7,308	-0.03%
2020/01/20	1	260.00	3	258.17	253.00	-2	7,303	-0.03%
2020/01/17	7	258.71	6	257.33	255.00	1	7,296	0.01%
2020/01/16	14	256.61	9	255.00	263.50	5	7,239	0.07%
2020/01/15	6	252.83	4	253.25	244.50	2	7,135	0.03%
2020/01/14	3	243.17	2	243.25	244.00	1	7,017	0.01%
2020/01/13	5	238.20	5	240.00	242.50	0	7,008	0.00%
2020/01/10	5	227.20	7	229.00	228.00	-2	6,924	-0.03%
2020/01/09	3	220.67	1	222.00	222.00	2	6,998	0.03%
2020/01/08	2	216.00	1	217.50	217.00	1	7,057	0.01%
2020/01/06	1	230.00	1	230.00	231.00	0	7,164	0.00%
2020/01/03	3	233.67	1	236.00	229.00	2	7,362	0.03%
2020/01/02	1	241.00	0	0.00	241.00	1	7,315	0.01%
2019/12/31	0	0.00	1	233.00	234.50	-1	7,413	-0.01%
2019/12/30	5	236.20	6	237.83	232.00	-1	7,685	-0.01%
2019/12/27	3	232.50	5	234.80	236.50	-2	7,645	-0.03%
2019/12/25	0	0.00	1	226.50	227.00	-1	7,613	-0.01%
2019/12/24	2	221.50	2	219.00	220.50	0	7,697	0.00%
2019/12/23	1	225.50	0	0.00	223.00	1	7,730	0.01%
2019/12/19	0	0.00	1	234.50	235.50	-1	7,854	-0.01%
2019/12/18	2	240.00	1	244.00	230.00	1	7,928	0.01%
2019/12/16	1	234.00	1	234.50	237.50	0	8,323	0.00%
2019/12/12	9	249.33	7.1	246.42	238.50	1.9	8,322	0.02%
2019/12/11	15	245.87	14	244.50	244.00	1	8,172	0.01%
2019/12/10	12	240.17	11	242.50	245.00	1	8,139	0.01%
2019/12/09	10	238.40	8	238.06	231.50	2	7,999	0.03%
2019/12/06	16	230.38	17	232.00	238.50	-1	7,877	-0.01%
2019/12/05	3	213.17	6	213.17	217.00	-3	7,592	-0.04%
2019/12/04	3	210.83	2	209.50	211.50	1	7,566	0.01%
2019/12/03	3	211.33	4	212.13	214.00	-1	7,524	-0.01%
2019/12/02	3	213.67	0	0.00	209.00	3	7,529	0.04%
2019/11/29	3	218.67	4	219.38	219.00	-1	7,448	-0.01%
2019/11/28	0	0.00	1	221.50	222.00	-1	7,443	-0.01%
2019/11/27	6	220.58	6	218.08	217.00	0	7,448	0.00%
2019/11/26	4	221.88	3	223.17	220.50	1	7,509	0.01%
2019/11/25	3	210.67	4	210.75	214.00	-1	7,467	-0.01%
2019/11/22	3	212.00	2	212.00	206.00	1	7,473	0.01%
2019/11/21	4	215.38	5	210.50	220.00	-1	7,488	-0.01%
2019/11/20	10	222.70	11	221.50	218.00	-1	7,464	-0.01%
2019/11/19	1	227.50	2	233.75	226.00	-1	7,505	-0.01%
2019/11/18	16	238.47	16	238.63	237.00	0	7,470	0.00%
2019/11/15	8	223.75	11	232.73	234.50	-3	7,392	-0.04%
2019/11/14	4	211.50	5	210.20	213.50	-1	7,268	-0.01%
2019/11/13	5	208.40	5	208.20	214.50	0	7,263	0.00%
2019/11/12	5	208.70	6	208.92	211.00	-1	7,246	-0.01%
2019/11/11	13	206.15	10	200.65	203.00	3	7,191	0.04%
2019/11/08	5	194.10	10	195.00	204.00	-5	7,056	-0.07%
2019/11/07	4	188.13	1	186.00	185.50	3	6,915	0.04%
2019/11/06	3	196.33	4	195.13	194.00	-1	6,836	-0.01%
2019/11/05	1	195.50	2	193.25	194.00	-1	6,782	-0.01%
2019/11/04	3	195.17	3	194.50	194.00	0	6,765	0.00%
2019/11/01	7	192.86	8	193.31	197.00	-1	6,758	-0.01%
2019/10/31	6	189.33	6	188.42	186.50	0	6,649	0.00%
2019/10/30	2	190.00	2	189.75	193.00	0	6,609	0.00%
2019/10/29	7	194.43	29	184.10	188.00	-22	6,563	-0.34%
2019/10/28	32	195.77	10	192.40	191.50	22	6,496	0.34%
2019/10/25	4	190.13	2	189.50	186.50	2	6,425	0.03%
2019/10/24	8	189.31	9	189.56	189.00	-1	6,417	-0.02%
2019/10/23	6	182.42	3	181.17	183.50	3	6,347	0.05%
2019/10/22	7	182.79	16	181.25	184.50	-9	6,410	-0.14%
2019/10/21	2	181.25	3	181.17	178.50	-1	6,356	-0.02%
2019/10/18	6.1	178.64	9	177.67	182.00	-2.9	6,368	-0.05%
2019/10/17	6	175.92	8	177.38	175.00	-2	6,337	-0.03%
2019/10/16	52	178.03	51	174.12	172.00	1	6,208	0.02%
2019/10/15	11	176.50	4	176.75	175.00	7	6,140	0.11%
2019/10/14	7	177.21	16	178.63	180.00	-9	6,098	-0.15%
2019/10/09	42	177.92	25	174.18	171.50	17	5,985	0.28%
2019/10/08	12	172.42	14	172.54	173.50	-2	5,831	-0.03%
2019/10/07	23	172.63	21	171.36	170.50	2	5,845	0.03%
2019/10/04	27	165.24	29	169.29	171.00	-2	5,794	-0.03%
2019/10/03	4	154.88	44	156.48	155.50	-40	5,496	-0.73%
2019/10/02	3	153.67	3	153.67	155.00	0	5,435	0.00%
2019/10/01	15	152.57	10	153.00	153.00	5	5,377	0.09%
2019/09/27	16	158.75	18	158.61	159.50	-2	5,260	-0.04%
2019/09/26	5	155.90	4	156.88	156.50	1	5,159	0.02%
2019/09/25	43	159.51	7	158.43	158.50	36	5,119	0.70%
2019/09/24	2	160.00	3	158.17	158.50	-1	5,041	-0.02%
2019/09/23	37	163.43	6	163.58	164.00	31	5,025	0.62%
2019/09/20	60	154.90	56	159.21	164.00	4	4,968	0.08%
2019/09/19	13	148.54	21	149.00	151.00	-8	4,763	-0.17%
2019/09/18	13	137.69	8	138.44	137.50	5	4,589	0.11%
2019/09/17	4	134.38	4	135.38	137.00	0	4,743	0.00%
2019/09/16	2	130.50	0	0.00	134.00	2	4,953	0.04%
2019/09/12	0	0.00	2	132.50	132.50	-2	5,000	-0.04%
2019/09/11	10	131.35	8	132.63	133.50	2	4,971	0.04%
2019/09/10	6	127.75	6	127.00	128.00	0	4,879	0.00%
2019/09/06	7	128.36	9	128.67	128.00	-2	5,078	-0.04%
2019/09/05	1	126.00	2	127.25	125.00	-1	5,104	-0.02%
2019/09/04	3	128.67	1	132.00	126.50	2	5,375	0.04%
2019/09/03	7	132.14	4	130.50	131.50	3	5,317	0.06%
2019/09/02	11	135.23	10	133.80	131.50	1	5,302	0.02%
2019/08/30	6	134.42	6	134.83	137.00	0	5,235	0.00%
2019/08/29	24	134.96	24	136.31	135.00	0	5,186	0.00%
2019/08/27	17	134.71	16	132.38	132.50	1	5,017	0.02%
2019/08/26	21	128.83	20	130.80	132.00	1	4,956	0.02%
2019/08/23	18	129.81	18	130.22	130.00	0	4,876	0.00%
2019/08/22	10	123.65	20	126.48	128.00	-10	4,881	-0.20%
2019/08/21	0	0.00	8	114.81	118.00	-8	4,868	-0.16%
2019/08/20	11	115.14	6	113.75	111.00	5	4,836	0.10%
2019/08/19	6	109.50	12	114.21	114.50	-6	4,728	-0.13%
2019/08/16	3	104.83	10	103.65	104.50	-7	4,642	-0.15%
2019/08/15	17	103.21	3	101.83	102.00	14	4,582	0.31%
2019/08/14	4	104.75	5	103.60	102.00	-1	4,549	-0.02%
2019/08/13	6	110.17	2	110.50	105.00	4	4,488	0.09%
2019/08/12	1	109.50	4	102.75	110.00	-3	4,406	-0.07%
2019/08/07	3	99.73	2	98.90	97.20	1	4,350	0.02%
2019/08/06	5	99.30	2	99.10	99.80	3	4,359	0.07%
2019/08/05	5	104.30	13	102.85	101.00	-8	4,347	-0.18%
2019/08/02	3	99.63	1	101.00	101.00	2	4,301	0.05%
2019/08/01	0	0.00	1	100.00	101.50	-1	4,313	-0.02%
2019/07/30	4	102.50	6	100.30	100.00	-2	4,324	-0.05%
2019/07/29	3	103.67	2	105.25	103.00	1	4,344	0.02%
2019/07/26	2	100.40	4	101.90	104.50	-2	4,403	-0.05%
2019/07/25	2	101.75	3	101.67	102.00	-1	4,366	-0.02%
2019/07/24	12	100.28	16	101.05	102.00	-4	4,322	-0.09%
2019/07/23	4	96.90	4	96.20	96.90	0	4,219	0.00%
2019/07/22	2	95.40	3	95.13	96.20	-1	4,213	-0.02%
2019/07/19	3	92.60	25	92.54	93.00	-22	4,243	-0.52%
2019/07/17	3	88.63	3	89.13	89.30	0	4,298	0.00%
2019/07/16	21	89.26	5	88.28	88.00	16	4,387	0.36%
2019/07/15	1	90.00	1	89.40	90.50	0	4,483	0.00%
2019/07/12	2	91.50	150	91.84	90.00	-148	4,472	-3.31%	大賣/鉅額交易
2019/07/11	14	94.39	9	93.89	94.00	5	4,413	0.11%
2019/07/10	4	97.45	10	98.34	98.20	-6	4,316	-0.14%
2019/07/09	33	95.76	3	95.83	96.00	30	4,203	0.71%
2019/07/08	2	93.90	2	94.25	94.00	0	4,195	0.00%
2019/07/04	1	94.10	1	94.10	93.70	0	4,296	0.00%
2019/07/03	0	0.00	23	96.00	94.00	-23	4,298	-0.54%
2019/07/02	33	96.18	5	94.02	96.80	28	4,283	0.65%
2019/07/01	113	94.48	4	94.43	95.20	109	4,284	2.54%	大買/鉅額交易
2019/06/28	3	94.10	2	93.50	92.60	1	4,312	0.02%
2019/06/27	4	96.50	5	96.16	95.90	-1	4,245	-0.02%
2019/06/26	11	97.20	13	97.17	96.30	-2	4,182	-0.05%
2019/06/25	4	95.63	11	95.21	94.90	-7	4,072	-0.17%
2019/06/24	14	97.94	14	97.26	97.50	0	4,005	0.00%
2019/06/21	5	96.32	14	94.66	96.10	-9	3,742	-0.24%
2019/06/20	7	89.19	8	89.06	90.00	-1	3,481	-0.03%
2019/06/19	1	86.00	7	87.06	86.30	-6	3,395	-0.18%
2019/06/18	2	87.70	2	87.60	86.00	0	3,388	0.00%
2019/06/17	2	86.35	3	85.63	86.20	-1	3,379	-0.03%
2019/06/14	18	90.66	7	90.89	86.50	11	3,393	0.32%
2019/06/13	7	90.44	2	90.75	90.60	5	3,287	0.15%
2019/06/12	12	90.27	9	91.04	91.90	3	3,252	0.09%
2019/06/11	4	85.93	1	85.30	85.00	3	2,971	0.10%
2019/06/10	2	84.75	53	84.51	85.40	-51	2,941	-1.73%
2019/06/06	0	0.00	48	82.57	82.40	-48	2,937	-1.63%
2019/06/05	2	83.80	3	84.03	83.40	-1	2,933	-0.03%
2019/06/04	3	85.07	5	84.50	83.50	-2	2,934	-0.07%
2019/06/03	7	86.80	112	86.57	86.00	-105	2,935	-3.58%	大賣/鉅額交易
2019/05/31	39	87.39	7	87.56	86.30	32	2,909	1.10%
2019/05/30	82	86.33	5	86.04	87.30	77	2,866	2.69%
2019/05/29	5	87.12	12	86.46	85.90	-7	2,832	-0.25%
2019/05/28	13	85.51	6	86.58	85.60	7	2,734	0.26%
2019/05/27	103	82.74	3	82.40	82.80	100	2,662	3.76%	大買/
2019/05/24	1	80.60	1	80.40	80.40	0	2,665	0.00%
2019/05/23	2	76.85	2	79.70	80.10	0	2,676	0.00%
2019/05/20	1	76.00	2	75.50	75.60	-1	2,950	-0.03%
2019/05/17	2	79.75	0	0.00	78.80	2	3,013	0.07%
2019/05/16	3	80.87	5	80.78	80.40	-2	3,008	-0.07%
2019/05/15	2	80.50	1	79.80	79.70	1	3,005	0.03%
2019/05/14	0	0.00	1	80.40	80.30	-1	3,070	-0.03%
2019/05/13	8	80.71	5	79.90	79.20	3	3,066	0.10%
2019/05/10	2	78.65	0	0.00	78.80	2	3,059	0.07%
2019/05/08	1	80.50	0	0.00	81.40	1	3,028	0.03%
2019/05/07	7	82.37	0	0.00	82.00	7	3,071	0.23%
2019/05/06	1	82.40	1	82.30	82.30	0	3,108	0.00%
2019/05/03	2	84.20	3	85.63	87.00	-1	3,049	-0.03%
2019/05/02	0	0.00	1	82.20	81.30	-1	2,973	-0.03%
2019/04/30	0	0.00	2	80.10	81.10	-2	2,990	-0.07%
2019/04/29	1	80.90	2	80.90	81.50	-1	3,050	-0.03%
2019/04/26	3	83.37	66	83.00	82.70	-63	3,070	-2.05%
2019/04/25	2	87.55	4	88.33	87.00	-2	3,125	-0.06%
2019/04/24	3	86.17	0	0.00	86.50	3	3,106	0.10%
2019/04/23	10	83.50	2	86.05	86.20	8	3,052	0.26%
2019/04/22	3	86.93	5	86.04	83.80	-2	3,005	-0.07%
2019/04/19	56	83.45	8	82.35	85.50	48	3,006	1.60%
2019/04/17	0	0.00	1	79.80	78.00	-1	2,926	-0.03%
2019/04/16	5	77.12	2	77.30	76.90	3	2,923	0.10%
2019/04/12	1	78.50	1	77.30	77.40	0	2,979	0.00%
2019/04/11	4	79.88	12	80.17	79.20	-8	2,978	-0.27%
2019/04/10	2	76.10	0	0.00	76.70	2	2,893	0.07%
2019/04/08	0	0.00	1	79.40	78.70	-1	2,870	-0.03%
2019/04/03	1	79.50	0	0.00	78.50	1	2,870	0.03%
2019/04/02	0	0.00	2	78.65	78.30	-2	2,853	-0.07%
2019/03/20	6	76.47	0	0.00	76.50	6	2,957	0.20%
2019/03/19	4	77.88	3	76.30	76.30	1	2,979	0.03%
2019/03/18	2	78.70	1	78.40	78.40	1	2,960	0.03%
2019/03/15	1	82.90	2	83.35	83.80	-1	2,881	-0.03%
2019/03/14	2	83.30	1	82.80	82.40	1	2,885	0.03%
2019/03/13	1	84.50	1	83.80	84.00	0	2,922	0.00%
2019/03/12	0	83.80	0	0.00	84.60	0	2,973	0.00%
2019/03/07	2	84.95	0	0.00	83.70	2	3,239	0.06%
2019/03/06	0	0.00	1	84.40	84.70	-1	3,316	-0.03%
2019/03/05	2	85.90	0	0.00	84.50	2	3,364	0.06%
2019/02/27	1	83.10	3	84.57	86.50	-2	3,368	-0.06%
2019/02/26	13	86.10	9	86.23	84.30	4	3,334	0.12%
2019/02/25	2	86.95	2	87.65	88.00	0	3,282	0.00%
2019/02/22	10	86.16	1	86.90	86.90	9	3,250	0.28%
2019/02/21	0	0.00	2	87.00	86.20	-2	3,240	-0.06%
2019/02/20	0	0.00	1	84.50	84.40	-1	3,152	-0.03%
2019/02/19	13	84.05	12	83.11	83.70	1	3,141	0.03%
2019/02/18	0	0.00	7	83.00	82.60	-7	3,074	-0.23%
2019/02/13	0	0.00	1	81.60	80.90	-1	2,950	-0.03%
2019/01/30	2	77.05	3	77.00	76.90	-1	2,889	-0.03%
2019/01/28	0	0.00	4	77.70	77.90	-4	2,962	-0.14%
2019/01/24	0	0.00	1	75.50	75.60	-1	2,942	-0.03%
2019/01/23	3	75.20	0	0.00	75.50	3	2,954	0.10%
2019/01/22	3	74.90	0	0.00	74.60	3	2,944	0.10%
2019/01/21	3	77.13	6	77.85	77.00	-3	2,930	-0.10%
2019/01/18	0	75.60	2	76.30	76.00	-2	2,878	-0.07%
2019/01/17	2	75.40	1	75.80	74.40	1	2,848	0.04%
2019/01/16	3	74.93	0	0.00	75.30	3	2,756	0.11%
2019/01/14	1	74.10	0	0.00	72.00	1	2,668	0.04%
2019/01/11	1	74.00	2	75.65	73.60	-1	2,652	-0.04%
2019/01/10	1	71.70	0	0.00	71.70	1	2,545	0.04%
2019/01/09	0	0.00	1	72.30	72.40	-1	2,530	-0.04%
2019/01/04	1	69.50	1	69.40	69.40	0	2,467	0.00%
2019/01/03	1	67.60	2	68.70	67.60	-1	2,455	-0.04%
2019/01/02	0	0.00	0	70.70	69.30	0	2,468	0.00%
2018/12/25	1	71.10	0	0.00	70.20	1	2,518	0.04%
2018/12/24	0	0.00	1	73.81	73.60	-1	2,490	-0.04%
2018/12/20	1	69.80	0	0.00	70.80	1	2,462	0.04%
2018/12/17	1	72.20	0	0.00	72.20	1	2,521	0.04%
2018/12/14	5	75.00	0	0.00	75.00	5	2,541	0.20%
2018/12/13	18	75.74	10	75.90	75.30	8	2,548	0.31%
2018/12/12	4	74.70	9	74.52	76.00	-5	2,538	-0.20%
2018/12/11	4.1	70.02	10	69.50	70.90	-5.9	2,523	-0.24%
2018/12/10	10	67.75	10	69.64	68.00	0	2,555	0.00%
2018/12/07	11	72.34	10	74.05	72.50	1	2,575	0.04%
2018/12/06	0	0.00	1	72.10	72.60	-1	2,588	-0.04%
2018/12/05	5	77.58	4	79.89	76.70	1	2,593	0.04%
2018/12/04	5	83.54	0	0.00	82.90	5	2,571	0.19%
2018/12/03	10	87.71	4	88.28	86.60	6	2,593	0.23%
2018/11/30	10	86.44	8	85.80	84.10	2	2,521	0.08%
2018/11/29	3	79.63	5	79.40	81.00	-2	2,413	-0.08%
2018/11/28	2	77.40	0	0.00	76.40	2	2,325	0.09%
2018/11/26	2	75.50	2	73.70	75.20	0	2,280	0.00%
2018/11/23	0	0.00	2	76.20	73.20	-2	2,264	-0.09%
2018/11/22	4	78.90	1	77.60	76.30	3	2,294	0.13%
2018/11/21	1	78.40	1	77.00	78.00	0	2,310	0.00%
2018/11/20	1	78.00	4	77.00	78.00	-3	2,296	-0.13%
2018/11/19	4	76.40	1	73.00	76.50	3	2,288	0.13%
2018/11/16	2	71.90	1	72.80	71.40	1	2,309	0.04%
2018/11/08	1	81.20	1	80.50	79.20	0	2,314	0.00%
2018/11/07	0	0.00	10	78.00	81.70	-10	2,368	-0.42%
2018/11/06	1	77.70	1	80.00	76.80	0	2,389	0.00%
2018/11/05	3	83.20	0	0.00	80.50	3	2,373	0.13%
2018/11/01	2	74.60	7	75.81	74.60	-5	2,272	-0.22%
2018/10/23	0	0.00	5	72.80	69.50	-5	2,352	-0.21%
2018/10/22	3	74.10	1	73.80	73.20	2	2,422	0.08%
2018/10/19	2	70.70	0	0.00	72.00	2	2,433	0.08%
2018/10/15	2	73.95	2	72.80	73.70	0	2,579	0.00%
2018/10/12	1	72.20	3	70.00	71.60	-2	2,595	-0.08%
2018/10/11	1	70.00	0	0.00	69.80	1	2,603	0.04%
2018/10/05	1	80.00	0	0.00	79.00	1	2,636	0.04%
2018/10/03	1	86.00	1	89.30	85.50	0	2,656	0.00%
2018/10/01	0	90.20	0	0.00	89.50	0	2,685	0.00%
2018/09/26	0	0.00	2	91.35	90.00	-2	2,812	-0.07%
2018/09/25	2	90.20	0	0.00	90.80	2	2,862	0.07%
2018/09/21	2	88.85	6	89.25	92.00	-4	2,841	-0.14%
2018/09/20	3	89.20	0	0.00	88.80	3	2,752	0.11%
2018/09/19	0	0.00	1	101.50	98.60	-1	2,715	-0.04%
2018/09/18	1	99.00	0	0.00	99.00	1	2,733	0.04%
2018/09/17	0	0.00	1	103.50	102.00	-1	2,727	-0.04%
2018/09/14	1	104.00	0	0.00	101.50	1	2,733	0.04%
2018/09/13	4	97.35	2	100.40	96.30	2	2,726	0.07%
2018/09/12	2	93.20	2	93.30	92.70	0	2,693	0.00%
2018/09/11	6	89.90	6	90.27	96.90	0	2,688	0.00%
2018/09/10	0	0.00	1	96.40	91.80	-1	2,652	-0.04%
2018/09/07	1	102.00	0	0.00	102.00	1	2,648	0.04%
2018/09/06	0	0.00	3	112.00	111.50	-3	2,598	-0.12%
2018/09/05	5	114.80	2	116.25	115.00	3	2,625	0.11%
2018/08/30	0	0.00	3	111.00	110.50	-3	3,062	-0.10%
2018/08/29	3	115.50	0	0.00	113.00	3	3,125	0.10%
2018/08/24	0	0.00	30	101.00	102.50	-30	3,297	-0.91%
2018/08/23	36	108.93	6	109.17	105.00	30	3,323	0.90%
2018/08/21	0	0.00	1	105.00	106.50	-1	3,397	-0.03%
2018/08/20	1	102.50	3	102.50	101.00	-2	3,545	-0.06%
2018/08/17	3	107.50	8	106.00	104.50	-5	3,605	-0.14%
2018/08/16	19	102.95	11	103.36	103.50	8	3,602	0.22%
2018/08/15	10	105.55	10	107.00	104.50	0	3,578	0.00%
2018/08/14	3	108.50	10	107.00	109.00	-7	3,622	-0.19%
2018/08/13	8	117.00	8	120.50	111.50	0	3,565	0.00%
2018/08/10	1	121.50	1	123.50	123.50	0	3,559	0.00%
2018/08/09	8	122.50	8	125.00	121.50	0	3,640	0.00%
2018/08/07	8	124.00	8	125.00	124.50	0	3,726	0.00%
2018/08/03	16	126.00	17	125.35	126.00	-1	3,819	-0.03%
2018/08/02	9	121.94	8	124.00	121.50	1	3,874	0.03%
2018/07/31	18	123.06	17	122.97	120.50	1	3,928	0.03%
2018/07/30	9	126.28	8	128.00	124.50	1	3,918	0.03%
2018/07/27	8	131.50	8	124.00	131.50	0	3,987	0.00%
2018/07/26	8	132.50	11	133.73	132.50	-3	4,183	-0.07%
2018/07/24	10	129.00	9	131.00	134.50	1	4,501	0.02%
2018/07/23	6	135.08	2	131.00	130.50	4	4,648	0.09%
2018/07/20	12	144.92	2	144.00	145.00	10	4,659	0.21%
2018/07/19	1	144.00	1	145.50	143.50	0	4,695	0.00%
2018/07/18	1	144.00	0	0.00	142.50	1	4,721	0.02%
2018/07/17	1	150.50	1	148.50	141.00	0	4,745	0.00%
2018/07/16	0	0.00	4	144.63	145.50	-4	4,751	-0.08%
2018/07/13	2	142.00	0	0.00	143.00	2	4,801	0.04%
2018/07/12	4	142.63	3	142.17	140.00	1	4,873	0.02%
2018/07/11	1	133.50	1	134.00	139.00	0	4,855	0.00%
2018/07/10	1	138.00	1	138.50	138.50	0	4,901	0.00%
2018/07/09	0	0.00	1	136.50	136.50	-1	5,030	-0.02%
2018/07/06	0	0.00	3	136.00	136.00	-3	5,142	-0.06%
2018/07/05	6	130.83	2	129.50	130.00	4	5,186	0.08%
2018/07/04	8	140.06	7	140.57	135.50	1	5,173	0.02%
2018/07/03	0	0.00	2	137.00	138.00	-2	5,137	-0.04%
2018/07/02	0	0.00	4	134.50	132.00	-4	5,120	-0.08%
2018/06/29	1	135.00	5	133.50	135.00	-4	5,152	-0.08%
2018/06/28	3	135.00	0	0.00	132.00	3	5,191	0.06%
2018/06/27	4	135.75	4	137.00	135.00	0	5,249	0.00%
2018/06/26	2	134.00	1	135.00	134.00	1	5,221	0.02%
2018/06/25	4	138.13	2	138.50	136.50	2	5,229	0.04%
2018/06/22	4	136.00	3	136.17	142.50	1	5,224	0.02%
2018/06/21	1	138.50	3	141.00	138.50	-2	5,261	-0.04%
2018/06/20	0	0.00	3	144.83	142.50	-3	5,318	-0.06%
2018/06/19	5	145.40	3	145.33	144.00	2	5,461	0.04%
2018/06/15	3	148.83	1	145.50	146.50	2	5,652	0.04%
2018/06/14	2	145.50	2	146.00	144.00	0	5,663	0.00%
2018/06/13	3	145.67	2	146.50	144.50	1	5,717	0.02%
2018/06/12	6	147.58	2	152.75	145.50	4	5,791	0.07%
2018/06/11	36	163.18	7	158.07	151.00	29	5,695	0.51%
2018/06/08	4	160.63	6	161.42	165.00	-2	5,627	-0.04%
2018/06/07	1	146.50	2	146.75	150.00	-1	5,563	-0.02%
2018/06/06	3	144.50	8	145.06	144.50	-5	5,687	-0.09%
2018/06/05	4	144.13	4	142.13	142.50	0	5,704	0.00%
2018/06/04	4	139.50	1	140.00	137.50	3	5,695	0.05%
2018/06/01	3	134.00	0	0.00	136.00	3	5,918	0.05%
2018/05/31	4	138.63	1	141.00	133.00	3	6,186	0.05%
2018/05/30	1	139.50	0	0.00	138.50	1	6,450	0.02%
2018/05/29	2	144.75	0	0.00	141.00	2	6,475	0.03%
2018/05/28	0	0.00	18	149.86	146.00	-18	6,430	-0.28%
2018/05/25	1	140.00	2	139.00	139.00	-1	6,315	-0.02%
2018/05/22	9	136.89	1	138.00	135.00	8	6,538	0.12%
2018/05/21	4	133.75	0	0.00	136.00	4	6,510	0.06%
2018/05/18	0	0.00	8	132.38	131.50	-8	6,538	-0.12%
2018/05/17	2	135.00	0	0.00	135.50	2	6,552	0.03%
2018/05/16	3	134.33	2	134.50	132.00	1	6,530	0.02%
2018/05/15	2	135.00	3	133.50	131.00	-1	6,567	-0.02%
2018/05/14	1	128.00	0	0.00	135.00	1	6,578	0.02%
2018/05/11	4	130.25	1	130.50	130.00	3	6,581	0.05%
2018/05/10	6	140.17	4	136.13	134.00	2	6,595	0.03%
2018/05/09	1	135.00	2	135.50	135.00	-1	6,545	-0.02%
2018/05/08	3	133.67	1	133.50	133.00	2	6,603	0.03%
2018/05/03	5	142.30	2	143.00	130.50	3	6,959	0.04%
2018/05/02	7	141.50	6	143.00	144.50	1	6,846	0.01%
2018/04/30	5	138.20	4	136.50	137.00	1	6,749	0.01%
2018/04/27	5	130.30	3	132.50	136.50	2	6,709	0.03%
2018/04/26	1	124.00	3	125.33	124.50	-2	6,690	-0.03%
2018/04/20	1	132.00	1	133.00	130.00	0	6,935	0.00%
2018/04/19	1	124.00	1	126.50	127.50	0	6,905	0.00%
2018/04/18	2	124.75	4	126.75	125.50	-2	6,852	-0.03%
2018/04/17	2	129.00	0	0.00	127.50	2	6,781	0.03%
2018/04/16	2	133.00	0	0.00	132.00	2	6,777	0.03%
2018/04/13	2	133.50	21	133.33	134.00	-19	6,755	-0.28%
2018/04/12	4	128.25	5	128.30	129.00	-1	6,671	-0.01%
2018/04/11	1	122.50	0	0.00	120.50	1	6,644	0.02%
2018/04/10	0	0.00	56	117.93	119.50	-56	6,693	-0.84%
2018/04/02	0	0.00	162	119.49	122.00	-162	6,650	-2.44%	大賣/鉅額交易
2018/03/31	0	0.00	141	120.04	119.00	-141	6,631	-2.13%	大賣/鉅額交易
2018/03/30	3	123.67	2	119.50	119.50	1	6,641	0.02%
2018/03/28	2	135.50	3	134.83	132.00	-1	6,666	-0.01%
2018/03/27	1	136.00	0	0.00	135.00	1	6,877	0.01%
2018/03/26	0	0.00	2	134.50	132.50	-2	6,979	-0.03%
2018/03/23	0	0.00	1	129.00	130.00	-1	6,902	-0.01%
2018/03/22	11	146.59	8	143.88	134.50	3	6,847	0.04%
2018/03/21	16	141.59	18	145.81	147.50	-2	6,684	-0.03%
2018/03/20	0	0.00	1	137.50	134.50	-1	6,505	-0.02%
2018/03/19	2	135.50	2	133.00	135.50	0	6,536	0.00%
2018/03/16	13	137.81	7	138.93	133.50	6	6,556	0.09%
2018/03/15	1	131.50	1	133.00	135.00	0	6,571	0.00%
2018/03/14	6	134.33	4	134.25	133.50	2	6,674	0.03%
2018/03/13	2	130.00	124	130.86	130.00	-122	6,572	-1.86%	大賣/鉅額交易
2018/03/12	31	133.55	13	131.85	130.50	18	6,536	0.28%
2018/03/09	40	129.25	9	128.22	128.50	31	6,352	0.49%
2018/03/08	13	135.50	8	133.56	130.00	5	6,296	0.08%
2018/03/07	67	137.43	7	135.79	133.00	60	6,167	0.97%
2018/03/06	15	130.30	15	131.53	136.50	0	5,904	0.00%
2018/03/05	5	124.80	6	127.08	124.50	-1	5,631	-0.02%
2018/03/02	11	120.50	10	119.00	119.00	1	5,377	0.02%
2018/03/01	3	118.33	3	119.17	121.00	0	5,357	0.00%
2018/02/27	2	117.50	1	117.00	115.50	1	5,330	0.02%
2018/02/26	2	118.00	5	118.90	118.00	-3	5,297	-0.06%
2018/02/23	8	120.63	3	119.67	115.50	5	5,265	0.09%
2018/02/22	13	116.15	11	117.05	118.00	2	5,175	0.04%
2018/02/08	2	98.30	3	96.47	99.50	-1	5,014	-0.02%
2018/02/07	2	101.15	0	0.00	96.90	2	5,023	0.04%
2018/02/05	100	110.00	2	109.50	109.50	98	5,113	1.92%
2018/02/02	4	117.50	5	118.90	117.50	-1	5,123	-0.02%
2018/02/01	0	0.00	4	119.00	115.00	-4	5,125	-0.08%
2018/01/31	2	120.00	2	118.00	118.00	0	5,121	0.00%
2018/01/30	8	126.63	6	126.17	122.50	2	5,057	0.04%
2018/01/29	4	125.63	7	127.14	129.00	-3	5,011	-0.06%
2018/01/26	13	122.77	4	122.63	120.50	9	4,916	0.18%
2018/01/25	2	118.00	7	118.57	119.00	-5	4,766	-0.10%
2018/01/24	5	110.10	3	107.33	108.50	2	4,788	0.04%
2018/01/23	5	113.50	5	110.90	107.50	0	4,797	0.00%
2018/01/22	6	110.08	9	111.00	112.00	-3	4,779	-0.06%
2018/01/19	10	105.40	8	105.75	105.00	2	4,851	0.04%
2018/01/18	4	102.38	13	101.45	102.00	-9	4,789	-0.19%
2018/01/17	1	97.00	0	0.00	95.90	1	4,926	0.02%
2018/01/16	2	97.55	2	98.50	98.00	0	5,071	0.00%
2018/01/15	2	97.20	5	94.76	95.40	-3	5,141	-0.06%
2018/01/11	1	93.00	3	92.80	91.30	-2	5,520	-0.04%
2018/01/10	4	92.50	0	0.00	91.90	4	5,663	0.07%
2018/01/08	2	100.00	2	101.00	97.60	0	6,001	0.00%
2018/01/05	0	0.00	6	100.00	99.20	-6	6,326	-0.09%
2018/01/04	0	0.00	1	98.90	100.50	-1	6,377	-0.02%
2018/01/03	4	91.53	3	92.20	91.50	1	6,492	0.02%
2018/01/02	1	89.40	0	0.00	90.60	1	6,673	0.01%