世芯-KY (3661)-中國信託-文心券商分點個股進出

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
2430
漲跌
▲90
漲幅
+3.85%
成交量
1,502張
產業
上市半導體類股▲1.68%
902人加入追蹤

立即追蹤
本地時間:14:30

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

世芯-KY (3661)籌碼相關－中國信託-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-文心券商分點個股進出
中國信託-文心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
2024/09/06	2	2382.32	2	2417.50	2430.00	0	2,474	0.00%
2024/09/05	6.2	2396.35	5	2334.23	2340.00	1.2	2,500	0.05%
2024/09/04	2.1	2414.37	1.1	2438.21	2395.00	0.9	2,532	0.04%
2024/09/03	1	2620.00	0.2	2613.65	2565.00	0.8	2,511	0.03%
2024/09/02	1	2660.00	1.1	2677.88	2620.00	-0.1	2,521	0.00%
2024/08/30	7	2694.29	6.1	2657.06	2650.00	0.9	2,540	0.04%
2024/08/29	5	2630.02	6	2666.00	2710.00	-1	2,560	-0.04%
2024/08/28	9	2679.94	6.1	2652.62	2645.00	2.9	2,561	0.11%
2024/08/27	2	2507.57	3.3	2539.93	2670.00	-1.3	2,600	-0.05%
2024/08/26	5.1	2552.18	3	2589.98	2510.00	2.1	2,588	0.08%
2024/08/23	2	2600.01	11	2634.08	2655.00	-9	2,567	-0.35%
2024/08/22	0	0.00	13.2	2571.05	2630.00	-13.2	2,565	-0.51%
2024/08/21	2	2497.23	2	2470.00	2475.00	0	2,563	0.00%
2024/08/20	10	2509.98	13.1	2548.85	2500.00	-3	2,586	-0.12%
2024/08/19	3.1	2485.15	2.2	2501.86	2475.00	0.9	2,583	0.03%
2024/08/16	2	2370.00	2	2402.57	2475.00	0	2,575	0.00%
2024/08/15	1	2390.00	1.1	2403.95	2375.00	0	2,545	0.00%
2024/08/14	4.1	2428.73	5.1	2393.43	2395.00	-1	2,553	-0.04%
2024/08/13	1.1	2365.24	4	2377.52	2385.00	-3	2,539	-0.12%
2024/08/12	0	2280.00	0	2265.00	2255.00	0	2,553	0.00%
2024/08/09	0.1	2244.58	0.1	2283.57	2240.00	0	2,618	0.00%
2024/08/08	1.6	2176.30	1	2125.85	2190.00	0.6	2,625	0.02%
2024/08/07	1	2162.80	1	2175.00	2175.00	0	2,616	0.00%
2024/08/06	2.7	1946.69	1.2	1983.44	1980.00	1.5	2,624	0.06%
2024/08/05	3.3	2108.09	0.4	2105.00	2105.00	2.9	2,633	0.11%
2024/08/02	11.8	2397.82	2.1	2376.71	2335.00	9.7	2,644	0.37%
2024/08/01	6.2	2599.81	1	2675.00	2590.00	5.2	2,661	0.19%
2024/07/31	3.2	2586.19	9	2610.56	2620.00	-5.8	2,719	-0.21%
2024/07/30	3.2	2482.88	2	2559.55	2600.00	1.1	2,736	0.04%
2024/07/29	13.5	2526.55	2.1	2572.35	2500.00	11.3	2,743	0.41%
2024/07/26	4.5	2698.04	0	2710.00	2690.00	4.5	2,699	0.17%
2024/07/23	2.3	2836.59	1.2	2895.40	2825.00	1	2,728	0.04%
2024/07/22	7.2	2717.43	4.1	2716.66	2765.00	3.1	2,724	0.11%
2024/07/19	5.2	2804.75	7.1	2740.70	2715.00	-1.9	2,731	-0.07%
2024/07/18	4	2817.80	9.6	2822.37	2820.00	-5.6	2,748	-0.20%
2024/07/17	6.3	2870.54	2.2	2866.39	2870.00	4	2,749	0.15%
2024/07/16	5	2930.02	9.1	2958.41	2920.00	-4.1	2,776	-0.15%
2024/07/15	5.1	2880.09	31.1	2906.05	2940.00	-26	2,785	-0.93%
2024/07/12	29.2	2860.02	31.2	2894.18	2865.00	-2	2,814	-0.07%
2024/07/11	28.2	2835.97	26.6	2865.01	2890.00	1.6	2,815	0.06%
2024/07/10	3.1	2739.30	8.1	2761.16	2785.00	-5	2,832	-0.18%
2024/07/09	2.5	2555.03	2.5	2576.42	2695.00	0	2,803	0.00%
2024/07/08	7.3	2474.73	6.1	2481.59	2490.00	1.3	2,812	0.04%
2024/07/05	4.8	2576.76	1	2559.63	2525.00	3.8	2,817	0.13%
2024/07/04	2.4	2508.21	2.2	2519.12	2615.00	0.2	2,817	0.01%
2024/07/03	3	2483.19	4	2487.22	2470.00	-1	2,832	-0.04%
2024/07/02	4.2	2466.71	4	2473.71	2455.00	0.1	2,846	0.00%
2024/07/01	2.2	2476.39	2	2490.00	2495.00	0.2	2,837	0.01%
2024/06/28	3.1	2452.01	2	2470.00	2455.00	1.1	2,846	0.04%
2024/06/27	4.6	2447.40	3.3	2471.39	2450.00	1.3	2,843	0.04%
2024/06/26	1.4	2537.11	1.3	2554.98	2525.00	0	2,814	0.00%
2024/06/25	3.5	2566.14	3.1	2568.05	2575.00	0.4	2,802	0.01%
2024/06/24	2.3	2672.80	1.1	2688.10	2600.00	1.2	2,826	0.04%
2024/06/21	4.4	2748.01	0	2719.05	2680.00	4.4	2,831	0.15%
2024/06/20	16.1	2837.98	0	2793.57	2775.00	16.1	2,813	0.57%
2024/06/19	1.1	2734.58	0	2774.44	2790.00	1.1	2,808	0.04%
2024/06/18	2.9	2787.45	1	2785.00	2735.00	1.9	2,820	0.07%
2024/06/17	0.1	2735.26	0	2728.75	2745.00	0.1	2,835	0.00%
2024/06/14	3.2	2687.15	0	0.00	2660.00	3.2	2,878	0.11%
2024/06/13	1.3	2775.11	0	2743.33	2670.00	1.3	2,858	0.05%
2024/06/12	1	2807.40	1	2829.76	2740.00	0	2,868	0.00%
2024/06/11	12.8	2755.10	4	2727.40	2675.00	8.7	2,880	0.30%
2024/06/07	2	2885.15	0.2	2904.66	2920.00	1.8	2,869	0.06%
2024/06/06	2.3	2946.96	2	2914.94	2895.00	0.3	2,904	0.01%
2024/06/05	8	2856.26	8	2888.73	2920.00	0	2,906	0.00%
2024/06/04	1.1	2894.09	1	2915.00	2880.00	0.1	2,905	0.00%
2024/06/03	3.1	2888.34	3	2895.02	2885.00	0	2,896	0.00%
2024/05/31	4.1	2963.11	4.1	3009.59	2870.00	-0.1	2,893	0.00%
2024/05/30	4.1	2882.76	4.5	2916.64	2915.00	-0.4	2,831	-0.01%
2024/05/29	3.3	2904.71	0.1	2908.51	2880.00	3.1	2,839	0.11%
2024/05/28	1.2	2963.79	0.4	2970.14	2935.00	0.9	2,837	0.03%
2024/05/27	3.4	2919.27	3.2	2904.67	2905.00	0.2	2,838	0.01%
2024/05/24	3	2825.03	3.1	2818.92	2820.00	-0.1	2,822	0.00%
2024/05/23	2.1	2703.13	2	2712.58	2720.00	0.1	2,800	0.00%
2024/05/22	1.1	2763.90	1	2745.00	2750.00	0.1	2,807	0.00%
2024/05/21	2.1	2803.82	3.1	2780.65	2750.00	-1	2,823	-0.04%
2024/05/20	3.1	2824.69	9.2	2826.66	2845.00	-6.2	2,829	-0.22%
2024/05/17	4.2	2762.89	4	2772.50	2800.00	0.2	2,816	0.01%
2024/05/16	0.2	2838.90	0.2	2879.29	2805.00	0	2,806	0.00%
2024/05/15	0.4	2896.92	1.1	2973.88	2855.00	-0.7	2,780	-0.03%
2024/05/14	1	2674.22	1.1	2599.08	2710.00	0	2,723	0.00%
2024/05/13	1.2	2522.47	1	2530.01	2520.00	0.2	2,703	0.01%
2024/05/10	1.2	2566.96	1	2599.38	2550.00	0.2	2,685	0.01%
2024/05/09	9.4	2685.32	5	2615.07	2625.00	4.4	2,666	0.16%
2024/05/08	0.2	2774.01	0	0.00	2770.00	0.2	2,582	0.01%
2024/05/07	3.2	2789.03	2.1	2741.54	2760.00	1.1	2,588	0.04%
2024/05/06	6.3	2946.05	2.1	2887.38	2835.00	4.2	2,552	0.17%
2024/05/03	2.1	3183.87	9	3147.27	3145.00	-7	2,506	-0.28%
2024/05/02	3	3115.14	3	3126.67	3150.00	0	2,478	0.00%
2024/04/30	1	3129.99	1	3115.25	3120.00	0	2,452	0.00%
2024/04/29	2	3182.75	2.1	3103.46	3125.00	-0.1	2,451	0.00%
2024/04/26	0.1	3009.04	9.9	3062.29	3110.00	-9.9	2,411	-0.41%
2024/04/25	3.1	2899.65	1	2870.00	2830.00	2.1	2,409	0.09%
2024/04/24	4.1	2958.94	3	2974.98	2975.00	1.1	2,394	0.05%
2024/04/23	1	2805.90	2	2842.50	2860.00	-1	2,391	-0.04%
2024/04/22	6.3	2821.44	2.2	2853.79	2765.00	4.1	2,381	0.17%
2024/04/19	4.3	2978.97	4	2876.56	2860.00	0.3	2,356	0.01%
2024/04/18	3.2	2870.53	6.1	2914.62	3035.00	-2.9	2,318	-0.12%
2024/04/17	1	2825.63	1	2845.00	2900.00	0	2,304	0.00%
2024/04/16	6.2	2759.50	7.2	2817.66	2830.00	-1	2,283	-0.04%
2024/04/15	10.5	2813.29	5.1	2783.45	2755.00	5.4	2,233	0.24%
2024/04/12	2.6	2981.05	3.2	2921.93	2900.00	-0.6	2,215	-0.03%
2024/04/11	1.7	2972.70	1	2985.00	3015.00	0.7	2,175	0.03%
2024/04/10	2.2	3107.26	2	3110.04	3020.00	0.2	2,163	0.01%
2024/04/09	6.2	3088.39	7	3060.57	3020.00	-0.8	2,155	-0.04%
2024/04/08	3.1	3245.65	2	3155.00	3150.00	1.1	2,145	0.05%
2024/04/03	2	3358.31	2	3382.59	3385.00	0	2,125	0.00%
2024/04/02	2.1	3427.12	2	3402.54	3400.00	0.1	2,134	0.01%
2024/04/01	0	3405.63	0.2	3410.00	3420.00	-0.1	2,132	-0.01%
2024/03/29	0	3410.00	0.1	3412.00	3340.00	0	2,121	0.00%
2024/03/28	0	3190.00	0	3250.00	3165.00	0	2,086	0.00%
2024/03/27	2.2	3174.50	1	3170.00	3150.00	1.2	2,073	0.06%
2024/03/26	0	3372.93	0.1	3451.96	3340.00	-0.1	2,030	0.00%
2024/03/25	1.1	3582.88	1.6	3601.77	3460.00	-0.5	2,019	-0.02%
2024/03/22	0.1	3515.42	0	3512.73	3450.00	0.1	2,007	0.00%
2024/03/21	1	3525.51	0	3490.00	3395.00	1	1,988	0.05%
2024/03/20	1	3410.15	1	3434.73	3375.00	0	1,967	0.00%
2024/03/19	4.9	3504.17	1	3335.00	3305.00	3.9	1,940	0.20%
2024/03/18	1	3659.80	1	3650.00	3665.00	0	1,893	0.00%
2024/03/15	1.1	3797.32	1	3605.05	3605.00	0.1	1,900	0.00%
2024/03/14	1.2	3499.44	2.5	3703.50	3750.00	-1.3	1,871	-0.07%
2024/03/13	15.3	3493.84	2	3470.15	3410.00	13.3	1,850	0.72%
2024/03/12	2.9	3622.82	0.2	3594.26	3585.00	2.6	1,838	0.14%
2024/03/11	3	3803.31	2.5	3697.98	3750.00	0.5	1,831	0.03%
2024/03/08	1.2	3869.87	0.1	3853.24	3825.00	1.1	1,844	0.06%
2024/03/07	0.2	3975.58	0.4	3948.37	3910.00	-0.2	1,833	-0.01%
2024/03/06	0	4100.54	0	4063.75	4085.00	0	1,833	0.00%
2024/03/05	0	4235.00	0	0.00	4200.00	0	1,955	0.00%
2024/03/04	0.1	4199.25	0	0.00	4200.00	0.1	1,972	0.01%
2024/03/01	1	4325.00	0.4	4266.63	4340.00	0.6	1,981	0.03%
2024/02/29	2	3983.08	4	4067.95	4140.00	-2	1,986	-0.10%
2024/02/27	1.1	3926.86	1	3955.00	3960.00	0.1	1,975	0.01%
2024/02/26	1.1	3946.81	0.5	3953.00	3975.00	0.6	1,984	0.03%
2024/02/23	1	3901.93	0.5	3950.59	3900.00	0.5	1,989	0.03%
2024/02/22	0.2	4154.74	0	0.00	4015.00	0.2	1,985	0.01%
2024/02/21	1.1	4029.27	0.3	3979.81	3990.00	0.9	1,969	0.04%
2024/02/20	0	4155.00	1	4140.00	4150.00	-1	1,964	-0.05%
2024/02/19	2.3	4119.98	1	4065.00	4080.00	1.3	1,973	0.06%
2024/02/16	0.2	4221.48	0.1	4400.00	4185.00	0.1	2,007	0.00%
2024/02/15	4.1	4407.79	0	4333.64	4430.00	4.1	2,012	0.20%
2024/02/05	0.1	4072.31	1.1	4060.88	4105.00	-1	2,019	-0.05%
2024/02/02	0.1	3953.03	0	0.00	3985.00	0.1	2,048	0.00%
2024/02/01	0.1	3955.37	0.2	3951.27	3960.00	-0.1	2,080	-0.01%
2024/01/31	0	3885.00	0	3873.75	3900.00	0	2,090	0.00%
2024/01/30	0	3820.00	0	0.00	3835.00	0	2,101	0.00%
2024/01/29	0.5	3892.44	0	0.00	3800.00	0.5	2,113	0.02%
2024/01/26	0.3	3790.02	0.1	3829.03	3895.00	0.1	2,155	0.01%
2024/01/25	0	3708.65	0	0.00	3720.00	0	2,177	0.00%
2024/01/24	0.1	3705.00	0	0.00	3680.00	0.1	2,195	0.00%
2024/01/23	0.1	3808.56	0	3780.00	3750.00	0.1	2,225	0.00%
2024/01/22	0.2	3803.92	2.1	3806.83	3815.00	-1.9	2,257	-0.08%
2024/01/19	1	3615.35	1	3725.81	3735.00	0	2,271	0.00%
2024/01/18	2	3582.69	2	3628.69	3690.00	0	2,256	0.00%
2024/01/17	1.1	3623.79	1	3650.00	3565.00	0.1	2,269	0.00%
2024/01/16	3	3691.69	3	3709.72	3670.00	0	2,259	0.00%
2024/01/15	0	3723.17	0	0.00	3700.00	0	2,259	0.00%
2024/01/12	2	3772.48	0	0.00	3735.00	2	2,266	0.09%
2024/01/11	0.1	3775.60	0.2	3787.51	3830.00	-0.1	2,294	0.00%
2024/01/10	0	3570.00	0.1	3630.00	3650.00	0	2,316	0.00%
2024/01/09	0.1	3570.42	0.6	3566.04	3590.00	-0.5	2,332	-0.02%
2024/01/08	0	0.00	0	3450.00	3455.00	0	2,320	0.00%
2024/01/05	0	3350.00	0	0.00	3390.00	0	2,328	0.00%
2024/01/04	2	3419.80	2	3387.50	3365.00	0	2,350	0.00%
2024/01/03	1	3390.63	1	3420.00	3445.00	0	2,373	0.00%
2024/01/02	1	3330.00	2	3394.95	3445.00	-1	2,369	-0.04%
2023/12/29	0.2	3291.23	0	0.00	3275.00	0.2	2,336	0.01%
2023/12/28	0	3327.96	0.1	3285.00	3260.00	-0.1	2,330	0.00%
2023/12/27	2.1	3349.73	1	3310.29	3305.00	1.1	2,328	0.05%
2023/12/26	0	3450.00	0	0.00	3420.00	0	2,326	0.00%
2023/12/25	0	0.00	0	3415.00	3375.00	0	2,342	0.00%
2023/12/22	0	3379.62	0	0.00	3370.00	0	2,370	0.00%
2023/12/21	0	3385.00	0	0.00	3340.00	0	2,380	0.00%
2023/12/20	0	3318.89	0	3365.00	3365.00	0	2,400	0.00%
2023/12/19	1.2	3368.40	1	3335.00	3310.00	0.2	2,425	0.01%
2023/12/18	0.1	3402.46	0.1	3370.98	3360.00	0	2,438	0.00%
2023/12/15	0.1	3443.19	0	3455.00	3440.00	0.1	2,448	0.00%
2023/12/14	1.1	3658.87	1	3588.84	3495.00	0.1	2,442	0.00%
2023/12/13	0	3560.00	0	3570.00	3650.00	0	2,416	0.00%
2023/12/12	0	3510.00	0.1	3510.00	3520.00	0	2,423	0.00%
2023/12/11	0.2	3480.13	0	3500.00	3510.00	0.1	2,427	0.01%
2023/12/08	1.2	3371.99	2.1	3416.71	3335.00	-0.9	2,445	-0.04%
2023/12/07	1	3335.05	1	3305.09	3370.00	0	2,434	0.00%
2023/12/06	0	3290.00	0.1	3295.77	3290.00	-0.1	2,420	-0.01%
2023/12/05	0	0.00	0.2	3215.81	3240.00	-0.2	2,381	-0.01%
2023/12/04	1	3075.49	1	3120.00	3110.00	0	2,347	0.00%
2023/12/01	2	3065.09	2	3097.50	3080.00	0	2,332	0.00%
2023/11/30	1	3150.01	1	3160.68	3110.00	0	2,308	0.00%
2023/11/29	2.2	3095.60	2	3080.00	3050.00	0.2	2,175	0.01%
2023/11/28	0	3145.00	0.2	3128.41	3130.00	-0.2	2,161	-0.01%
2023/11/27	0.3	2999.11	0	0.00	2950.00	0.3	2,148	0.01%
2023/11/24	0.6	3082.73	0.1	3060.00	3050.00	0.6	2,155	0.03%
2023/11/22	1	3115.05	4	3165.00	3170.00	-3	2,163	-0.14%
2023/11/21	3.4	3154.82	0	3180.00	3135.00	3.4	2,165	0.16%
2023/11/20	0	3217.86	0	3225.00	3185.00	0	2,185	0.00%
2023/11/17	0	3165.00	4	3200.04	3230.00	-4	2,231	-0.18%
2023/11/16	1	3109.79	1	3090.00	3090.00	0	2,262	0.00%
2023/11/15	4.1	3121.45	0	0.00	3105.00	4.1	2,250	0.18%
2023/11/14	0	0.00	0	3346.11	3285.00	0	2,245	0.00%
2023/11/13	0	0.00	0	3250.00	3235.00	0	2,266	0.00%
2023/11/10	2	3206.92	2	3147.50	3200.00	0	2,265	0.00%
2023/11/09	0	3040.00	1	3266.94	3240.00	-1	2,261	-0.04%
2023/11/08	0	0.00	1.1	3041.79	3045.00	-1.1	2,233	-0.05%
2023/11/07	1	2955.00	1	2994.20	3000.00	0	2,271	0.00%
2023/11/06	0	0.00	0	2939.23	2955.00	0	2,288	0.00%
2023/11/03	2	2770.00	2.1	2801.07	2855.00	-0.1	2,290	0.00%
2023/11/02	1	2765.00	2.1	2787.53	2820.00	-1.1	2,282	-0.05%
2023/11/01	0	0.00	4	2700.00	2680.00	-4	2,266	-0.18%
2023/10/31	4	2650.00	0	0.00	2625.00	4	2,275	0.18%
2023/10/30	0	0.00	4.3	2712.85	2755.00	-4.3	2,292	-0.19%
2023/10/27	0	0.00	4	2555.00	2610.00	-4	2,297	-0.17%
2023/10/26	4	2507.59	0	0.00	2465.00	4	2,328	0.17%
2023/10/25	0	2645.00	2	2680.00	2620.00	-2	2,324	-0.09%
2023/10/24	0	0.00	1	2545.00	2570.00	-1	2,313	-0.04%
2023/10/23	1	2510.20	0	2515.00	2500.00	1	2,324	0.04%
2023/10/20	2.1	2564.47	1	2590.00	2575.00	1.1	2,352	0.05%
2023/10/19	2	2539.70	2	2517.50	2600.00	0	2,365	0.00%
2023/10/18	2.2	2442.87	1	2465.12	2440.00	1.2	2,368	0.05%
2023/10/17	4.1	2661.56	0	0.00	2630.00	4.1	2,343	0.18%
2023/10/16	0.1	2717.73	0	0.00	2745.00	0.1	2,388	0.00%
2023/10/13	5.2	2736.15	6	2765.83	2770.00	-0.8	2,416	-0.03%
2023/10/12	1	2765.49	1	2805.00	2800.00	0	2,416	0.00%
2023/10/11	0	0.00	0	2840.00	2770.00	0	2,412	0.00%
2023/10/06	5	2702.12	5	2724.00	2775.00	0	2,444	0.00%
2023/10/05	1	2739.90	1	2720.00	2710.00	0	2,445	0.00%
2023/10/04	2	2679.98	1	2675.00	2690.00	1	2,475	0.04%
2023/10/03	2	2739.90	3	2746.67	2695.00	-1	2,491	-0.04%
2023/10/02	1	2805.00	1.5	2750.26	2730.00	-0.5	2,525	-0.02%
2023/09/28	4	2701.25	4	2683.75	2690.00	0	2,544	0.00%
2023/09/27	0	0.00	5	2662.00	2635.00	-5	2,613	-0.19%
2023/09/26	0	2600.00	1	2605.00	2600.00	-1	2,618	-0.04%
2023/09/25	1	2610.00	3.1	2600.17	2625.00	-2.1	2,633	-0.08%
2023/09/22	2	2395.03	2	2397.50	2500.00	0	2,628	0.00%
2023/09/21	3.1	2390.31	2	2389.90	2360.00	1.1	2,625	0.04%
2023/09/20	5.1	2563.16	3	2450.12	2450.00	2.1	2,629	0.08%
2023/09/19	5.2	2620.78	2	2684.93	2605.00	3.1	2,646	0.12%
2023/09/18	2	2630.02	4	2635.11	2615.00	-2	2,661	-0.08%
2023/09/15	5	2647.80	2	2605.00	2645.00	3	2,696	0.11%
2023/09/13	3.1	2595.49	2.2	2613.28	2620.00	0.8	2,709	0.03%
2023/09/12	3	2490.00	5	2483.99	2530.00	-2	2,703	-0.07%
2023/09/11	1	2370.00	1	2400.00	2400.00	0	2,764	0.00%
2023/09/08	4	2442.44	3	2410.00	2410.00	1	2,784	0.04%
2023/09/07	3	2456.67	3	2474.93	2450.00	0	2,856	0.00%
2023/09/06	2	2485.00	2.1	2505.75	2500.00	-0.1	2,905	0.00%
2023/09/05	1	2480.00	1	2490.00	2475.00	0	2,976	0.00%
2023/09/04	0	0.00	2	2520.00	2480.00	-2	3,060	-0.07%
2023/09/01	4	2477.30	3.1	2475.24	2445.00	0.9	3,100	0.03%
2023/08/31	2.1	2465.58	0.1	2521.88	2470.00	2	3,158	0.06%
2023/08/30	1.1	2528.64	1.2	2561.71	2555.00	-0.1	3,172	0.00%
2023/08/29	5	2417.00	5	2446.06	2490.00	0	3,198	0.00%
2023/08/28	3	2396.69	3	2421.64	2410.00	0	3,216	0.00%
2023/08/25	2.1	2443.32	2	2420.00	2430.00	0.1	3,232	0.00%
2023/08/24	2.1	2525.96	2.2	2556.94	2495.00	-0.1	3,285	0.00%
2023/08/23	3	2389.47	3	2378.30	2390.00	0	3,351	0.00%
2023/08/22	1	2320.06	7.9	2342.21	2380.00	-6.9	3,396	-0.20%
2023/08/21	0	0.00	3.1	2165.00	2165.00	-3.1	3,491	-0.09%
2023/08/18	7	1969.34	6.2	1989.41	1970.00	0.8	3,537	0.02%
2023/08/17	5	1956.00	4	1960.00	1970.00	1	3,575	0.03%
2023/08/16	6	1894.12	5	1896.98	1905.00	1	3,578	0.03%
2023/08/15	4	1897.50	7	1911.43	1890.00	-3	3,662	-0.08%
2023/08/14	1	1814.95	1	1829.71	1815.00	0	3,667	0.00%
2023/08/11	1.1	1832.78	1	1805.00	1820.00	0.1	3,707	0.00%
2023/08/10	8.3	1948.99	3	1943.33	1865.00	5.3	3,748	0.14%
2023/08/09	4	2143.70	2	2120.00	2070.00	2	3,748	0.05%
2023/08/08	8	2120.01	9	2136.69	2145.00	-1	3,774	-0.03%
2023/08/07	6	1897.50	6	1918.33	2040.00	0	3,773	0.00%
2023/08/04	6	1907.46	6	1916.67	1855.00	0	3,877	0.00%
2023/08/02	4	1946.17	4	1976.25	1895.00	0	3,883	0.00%
2023/08/01	10.1	1982.31	2	1989.90	1960.00	8.1	3,897	0.21%
2023/07/31	19.1	2044.46	19.1	2025.85	1990.00	0	3,887	0.00%
2023/07/28	1	2140.00	1.1	2106.37	2170.00	-0.1	3,861	0.00%
2023/07/27	2	2196.60	4	2188.48	2140.00	-2	3,880	-0.05%
2023/07/26	3.1	2233.89	2	2227.50	2155.00	1.1	3,932	0.03%
2023/07/25	5.1	2266.91	5.1	2236.67	2210.00	-0.1	3,966	0.00%
2023/07/24	5.1	2221.75	4.1	2222.45	2210.00	1	4,015	0.02%
2023/07/21	11.1	2176.72	11.2	2154.71	2230.00	0	4,046	0.00%
2023/07/20	2.1	2115.59	2	2127.91	2150.00	0.1	4,086	0.00%
2023/07/19	4.1	2102.84	6.2	2078.67	2130.00	-2.1	4,098	-0.05%
2023/07/18	7	1981.43	8	1991.25	1975.00	-1	4,130	-0.02%
2023/07/17	5	1967.74	4	1958.78	1925.00	1	4,132	0.02%
2023/07/14	6.1	1976.62	5	1979.97	1980.00	1	4,158	0.02%
2023/07/13	7.1	1974.72	8.4	1982.56	1950.00	-1.2	4,183	-0.03%
2023/07/12	7	1886.43	7	1887.86	1880.00	0	4,143	0.00%
2023/07/11	4.1	1884.82	2	1845.00	1840.00	2.1	4,175	0.05%
2023/07/10	6.2	1891.66	9.2	1902.60	1895.00	-3.1	4,176	-0.07%
2023/07/07	4	1884.81	2.1	1850.63	1860.00	2	4,198	0.05%
2023/07/06	2	1835.20	3	1827.02	1880.00	-1	4,261	-0.02%
2023/07/05	7.2	1768.25	6.1	1818.55	1810.00	1.2	4,279	0.03%
2023/07/04	3.1	1902.85	4	1908.75	1895.00	-0.9	4,223	-0.02%
2023/07/03	1.1	1837.28	2.2	1851.86	1890.00	-1.1	4,217	-0.03%
2023/06/30	2.1	1795.12	7.1	1799.96	1795.00	-5	4,216	-0.12%
2023/06/29	2	1770.00	2	1802.50	1805.00	0	4,226	0.00%
2023/06/28	3	1790.02	9	1735.59	1730.00	-6	4,277	-0.14%
2023/06/27	2.2	1834.42	2.2	1777.67	1750.00	0.1	4,293	0.00%
2023/06/26	3	1793.33	3	1788.34	1835.00	0	4,299	0.00%
2023/06/21	3.1	1804.96	1	1820.00	1810.00	2.1	4,342	0.05%
2023/06/20	2.1	1874.13	1.1	1840.00	1845.00	1	4,367	0.02%
2023/06/19	1.1	1838.57	3	1816.67	1835.00	-2	4,403	-0.04%
2023/06/16	4	1832.49	4.1	1836.58	1840.00	-0.1	4,484	0.00%
2023/06/15	3.1	1829.51	2.1	1808.33	1800.00	1	4,515	0.02%
2023/06/14	2.1	1742.98	2.1	1755.33	1760.00	0	4,627	0.00%
2023/06/13	7	1719.26	9.2	1722.60	1775.00	-2.2	4,776	-0.05%
2023/06/12	9	1625.00	9	1634.46	1650.00	0	4,817	0.00%
2023/06/09	4.1	1633.27	4	1626.20	1585.00	0.1	4,856	0.00%
2023/06/08	4	1612.26	4	1586.25	1560.00	0	4,887	0.00%
2023/06/07	2	1644.98	2	1640.00	1670.00	0	4,866	0.00%
2023/06/06	2.1	1600.37	1	1585.00	1620.00	1.1	4,900	0.02%
2023/06/05	3.1	1654.84	3	1668.33	1645.00	0.1	4,953	0.00%
2023/06/02	4.2	1692.66	15	1658.38	1655.00	-10.9	4,948	-0.22%
2023/06/01	4.1	1648.12	5.1	1670.49	1700.00	-1	4,959	-0.02%
2023/05/31	6.1	1666.53	5	1666.03	1655.00	1	5,027	0.02%
2023/05/30	3.1	1666.56	4	1667.50	1685.00	-0.9	5,072	-0.02%
2023/05/29	6	1626.71	6.1	1627.38	1660.00	-0.1	5,140	0.00%
2023/05/26	5.1	1564.14	5	1572.91	1510.00	0.1	5,143	0.00%
2023/05/25	8.1	1602.45	9	1603.33	1560.00	-1	5,181	-0.02%
2023/05/24	10.1	1543.45	3	1543.33	1540.00	7.1	5,127	0.14%
2023/05/23	5	1579.00	5.1	1582.60	1580.00	-0.1	5,123	0.00%
2023/05/22	7	1555.00	7	1550.71	1525.00	0	5,086	0.00%
2023/05/19	8.2	1496.92	10.2	1525.43	1565.00	-2	5,110	-0.04%
2023/05/18	8	1463.13	7	1448.60	1440.00	1	5,090	0.02%
2023/05/17	7.1	1421.12	8.2	1435.09	1445.00	-1.1	5,102	-0.02%
2023/05/16	6.1	1390.33	7.1	1398.89	1410.00	-1	5,157	-0.02%
2023/05/15	3	1345.02	3.1	1346.39	1350.00	0	5,138	0.00%
2023/05/12	3	1301.67	3.1	1335.90	1355.00	-0.1	5,177	0.00%
2023/05/11	6	1337.50	8	1323.75	1305.00	-2	5,183	-0.04%
2023/05/10	5.2	1294.43	13.2	1300.42	1345.00	-8	5,249	-0.15%
2023/05/09	4	1268.75	3.1	1273.51	1275.00	0.9	5,173	0.02%
2023/05/08	3	1288.33	3	1278.33	1260.00	0	5,186	0.00%
2023/05/05	2	1235.00	2	1242.84	1260.00	0	5,200	0.00%
2023/05/04	7	1244.23	7	1227.86	1225.00	0	5,260	0.00%
2023/05/03	4	1245.00	5	1232.00	1230.00	-1	5,280	-0.02%
2023/05/02	7	1234.39	10.1	1257.15	1260.00	-3.1	5,289	-0.06%
2023/04/28	19	1212.61	14	1202.50	1185.00	5	5,288	0.09%
2023/04/27	7.1	1180.92	7	1202.14	1215.00	0.1	5,255	0.00%
2023/04/26	3.1	1148.69	6	1165.83	1170.00	-3	5,203	-0.06%
2023/04/25	3.2	1166.31	3.2	1143.10	1135.00	0	5,175	0.00%
2023/04/24	3.1	1191.70	3	1198.35	1210.00	0.1	5,117	0.00%
2023/04/21	9.2	1279.27	4	1257.33	1195.00	5.1	5,136	0.10%
2023/04/20	7	1309.26	8	1315.63	1315.00	-1	5,067	-0.02%
2023/04/19	5.1	1300.03	11.1	1286.40	1295.00	-5.9	5,100	-0.12%
2023/04/18	2	1329.58	2.1	1281.55	1280.00	-0.1	5,111	0.00%
2023/04/17	7	1343.57	7	1354.29	1340.00	0	5,140	0.00%
2023/04/14	4.1	1328.53	4.1	1331.57	1360.00	0	5,198	0.00%
2023/04/13	4	1312.50	4.1	1303.66	1290.00	-0.1	5,237	0.00%
2023/04/12	5	1319.00	5	1337.93	1340.00	0	5,269	0.00%
2023/04/11	12	1349.99	14	1345.71	1345.00	-2	5,263	-0.04%
2023/04/10	12.2	1298.59	6	1303.33	1315.00	6.2	5,250	0.12%
2023/04/07	6	1234.27	7.1	1247.11	1250.00	-1.1	5,237	-0.02%
2023/04/06	3.2	1215.71	4.1	1219.51	1210.00	-0.9	5,250	-0.02%
2023/03/31	4	1228.85	7.2	1236.92	1240.00	-3.1	5,259	-0.06%
2023/03/30	6.2	1215.94	4.1	1191.71	1180.00	2.1	5,275	0.04%
2023/03/29	9.2	1204.78	6	1165.89	1210.00	3.1	5,295	0.06%
2023/03/28	7	1242.86	7	1241.43	1215.00	0	5,317	0.00%
2023/03/27	4	1255.00	4	1258.75	1260.00	0	5,307	0.00%
2023/03/24	8	1299.38	11	1270.46	1255.00	-3	5,311	-0.06%
2023/03/23	6	1312.50	10.1	1306.31	1305.00	-4.1	5,301	-0.08%
2023/03/22	8	1306.23	7.1	1299.33	1305.00	1	5,301	0.02%
2023/03/21	13	1253.82	10	1266.55	1290.00	3	5,287	0.06%
2023/03/20	9	1209.44	6	1219.15	1245.00	3	5,243	0.06%
2023/03/17	14	1178.92	23.3	1200.13	1205.00	-9.2	5,268	-0.17%
2023/03/16	9.1	1092.71	10.2	1084.10	1125.00	-1.1	5,121	-0.02%
2023/03/15	6	1043.33	10.1	1043.97	1025.00	-4.1	5,011	-0.08%
2023/03/14	5	1011.00	6	1011.33	989.00	-1	4,940	-0.02%
2023/03/13	16	991.69	15	993.73	998.00	1	4,894	0.02%
2023/03/10	4	1007.50	4.1	1006.34	998.00	-0.1	4,852	0.00%
2023/03/09	8.1	1019.39	8	1035.00	1030.00	0.1	4,901	0.00%
2023/03/08	7.1	965.57	15.3	991.58	1000.00	-8.2	4,905	-0.17%
2023/03/07	6	957.50	6	954.33	957.00	0	4,835	0.00%
2023/03/06	10.2	972.11	5	954.40	957.00	5.2	4,850	0.11%
2023/03/03	20.2	987.40	25	969.28	968.00	-4.8	4,851	-0.10%
2023/03/02	12.1	1020.10	8	1023.75	1005.00	4.1	4,837	0.09%
2023/03/01	17	954.00	14.2	984.29	1035.00	2.8	4,831	0.06%
2023/02/24	10	971.00	6	975.33	944.00	4	4,792	0.08%
2023/02/23	12	943.75	21	953.48	958.00	-9	4,752	-0.19%
2023/02/22	8.1	912.34	5	900.43	900.00	3.1	4,708	0.07%
2023/02/21	8	934.38	8.2	939.67	940.00	-0.2	4,697	0.00%
2023/02/20	9	941.68	8	934.00	927.00	1	4,755	0.02%
2023/02/17	7.1	943.63	2	930.00	929.00	5.1	4,821	0.11%
2023/02/16	7	955.43	14	949.95	961.00	-7	4,823	-0.15%
2023/02/15	11.2	916.71	6	914.17	920.00	5.2	4,888	0.11%
2023/02/14	18	953.00	9	911.78	912.00	9	4,929	0.18%
2023/02/13	3	986.33	14	1002.00	959.00	-11	4,931	-0.22%
2023/02/10	14.2	977.39	12.3	977.72	978.00	1.9	5,033	0.04%
2023/02/09	6	998.33	8.2	1007.61	1005.00	-2.2	5,114	-0.04%
2023/02/08	11	976.64	13.1	994.25	998.00	-2.1	5,177	-0.04%
2023/02/07	4	936.75	4.1	944.26	949.00	-0.1	5,202	0.00%
2023/02/06	10	922.50	4	924.50	933.00	6	5,249	0.11%
2023/02/03	5	931.80	7.1	938.28	943.00	-2.1	5,340	-0.04%
2023/02/02	14	912.43	15.4	920.35	926.00	-1.4	5,386	-0.03%
2023/02/01	5.2	866.13	5.2	873.02	888.00	-0.1	5,530	0.00%
2023/01/31	6.2	850.15	4	847.25	843.00	2.2	5,669	0.04%
2023/01/30	4.1	882.36	5.4	879.27	864.00	-1.4	5,770	-0.02%
2023/01/17	8	850.75	8	849.63	846.00	0	5,859	0.00%
2023/01/16	3	854.26	5.8	855.28	862.00	-2.8	5,979	-0.05%
2023/01/13	2.1	848.90	3.1	849.06	837.00	-1	6,083	-0.02%
2023/01/12	5	836.60	5	839.60	839.00	0	6,223	0.00%
2023/01/11	8.1	835.85	6	833.17	833.00	2.1	6,322	0.03%
2023/01/10	7	853.82	7	849.43	851.00	0	6,424	0.00%
2023/01/09	10	858.20	9	860.00	854.00	1	6,533	0.02%
2023/01/06	13	861.43	12	843.67	837.00	1	6,606	0.02%
2023/01/05	8	882.71	6	862.36	857.00	2	6,725	0.03%
2023/01/04	10	853.90	10.1	861.90	879.00	-0.1	6,683	0.00%
2023/01/03	2	826.50	4.3	821.49	855.00	-2.3	6,597	-0.03%
2022/12/30	7	782.86	19	786.05	788.00	-12	6,665	-0.18%
2022/12/29	6	746.67	6	757.33	769.00	0	6,707	0.00%
2022/12/28	8.2	759.61	7	748.57	750.00	1.2	6,816	0.02%
2022/12/27	5	779.23	6	782.00	780.00	-1	6,789	-0.01%
2022/12/26	6.2	784.20	5	781.60	781.00	1.2	6,824	0.02%
2022/12/23	6.1	803.01	6	806.33	803.00	0.1	6,882	0.00%
2022/12/22	13	823.83	4.1	811.98	814.00	8.9	6,943	0.13%
2022/12/21	8.1	825.76	8	815.50	809.00	0.1	6,998	0.00%
2022/12/20	17.5	865.33	17.2	851.56	823.00	0.3	7,025	0.00%
2022/12/19	5	871.00	5	879.01	885.00	0	7,004	0.00%
2022/12/16	14.2	865.28	13	866.46	876.00	1.2	7,108	0.02%
2022/12/15	6	890.85	3.1	891.90	885.00	3	7,139	0.04%
2022/12/14	4	901.43	5.2	901.89	911.00	-1.1	7,108	-0.02%
2022/12/13	8.1	890.73	8	890.75	865.00	0.1	7,085	0.00%
2022/12/12	7.1	904.79	5	884.80	879.00	2.1	7,073	0.03%
2022/12/09	12	914.42	16	917.10	915.00	-4	7,090	-0.06%
2022/12/08	6	866.49	7	871.14	878.00	-1	7,048	-0.01%
2022/12/07	6.1	875.82	4	869.00	858.00	2.1	7,064	0.03%
2022/12/06	5.2	906.70	2.7	901.56	894.00	2.5	7,035	0.04%
2022/12/05	5	911.40	25	913.84	909.00	-20	7,096	-0.28%
2022/12/02	3.1	909.52	3	907.67	913.00	0.1	7,137	0.00%
2022/12/01	30.2	943.73	4	935.75	895.00	26.2	7,173	0.37%
2022/11/30	11	919.00	10.3	922.03	927.00	0.7	7,136	0.01%
2022/11/29	5	890.99	5	896.60	902.00	0	7,167	0.00%
2022/11/28	3.3	892.04	4	893.50	890.00	-0.8	7,272	-0.01%
2022/11/25	5.1	884.80	4.1	888.63	883.00	1	7,324	0.01%
2022/11/24	3	915.67	5	906.60	916.00	-2	7,308	-0.03%
2022/11/23	11	878.64	11.1	883.62	879.00	-0.1	7,304	0.00%
2022/11/22	11.1	880.71	9.4	866.55	862.00	1.7	7,350	0.02%
2022/11/21	1.2	896.50	9	896.99	890.00	-7.8	7,340	-0.11%
2022/11/18	18	885.39	11.3	885.42	875.00	6.7	7,386	0.09%
2022/11/17	14.2	868.35	14	875.00	882.00	0.2	7,354	0.00%
2022/11/16	13	853.46	13.1	856.86	860.00	-0.1	7,333	0.00%
2022/11/15	8.1	835.12	12	838.42	843.00	-3.9	7,287	-0.05%
2022/11/14	9	832.22	5.3	827.60	830.00	3.7	7,262	0.05%
2022/11/11	6.1	842.57	13.5	844.31	823.00	-7.4	7,296	-0.10%
2022/11/10	13.1	804.03	11.3	791.78	800.00	1.8	7,250	0.03%
2022/11/09	17.1	787.51	21.2	787.19	790.00	-4.1	7,288	-0.06%
2022/11/08	20.2	799.50	17.3	802.21	778.00	2.9	7,308	0.04%
2022/11/07	6.3	771.73	7	752.57	797.00	-0.7	7,285	-0.01%
2022/11/04	11.1	710.29	9	713.56	725.00	2.1	7,232	0.03%
2022/11/03	13.2	678.28	14.1	688.04	701.00	-0.9	7,157	-0.01%
2022/11/02	12.1	672.81	12	675.58	678.00	0.1	7,111	0.00%
2022/11/01	21.1	659.31	20.1	665.26	676.00	1	7,082	0.01%
2022/10/31	15	640.13	16	643.88	649.00	-1	7,045	-0.01%
2022/10/28	33.2	628.46	34	625.38	626.00	-0.8	7,066	-0.01%
2022/10/27	23	597.91	22	605.95	619.00	1	6,921	0.01%
2022/10/26	22.1	572.51	22	572.82	583.00	0.1	6,816	0.00%
2022/10/25	33	593.09	29	592.97	580.00	4	6,773	0.06%
2022/10/24	20.1	632.36	19	613.89	597.00	1.1	6,734	0.02%
2022/10/21	10.1	657.73	10	637.30	620.00	0.1	6,695	0.00%
2022/10/20	13.1	655.52	12	660.00	673.00	1.1	6,644	0.02%
2022/10/19	11	688.82	12	688.33	692.00	-1	6,524	-0.02%
2022/10/18	21.1	681.91	19	664.53	671.00	2.1	6,474	0.03%
2022/10/17	21	670.72	17	667.94	691.00	4	6,434	0.06%
2022/10/14	12	703.46	15	690.40	670.00	-3	6,389	-0.05%
2022/10/13	22	706.50	26.1	705.42	681.00	-4.1	6,374	-0.06%
2022/10/12	3.1	747.30	2	748.00	746.00	1.1	6,282	0.02%
2022/10/11	0.2	828.43	0	0.00	828.00	0.2	6,364	0.00%
2022/10/07	16.1	889.89	18	880.81	919.00	-2	6,508	-0.03%
2022/10/06	6	893.83	13	887.00	908.00	-7	6,492	-0.11%
2022/10/05	23.6	902.68	19	868.68	838.00	4.6	6,489	0.07%
2022/10/04	10	881.40	7	886.86	901.00	3	6,459	0.05%
2022/10/03	13	848.99	14	852.71	857.00	-1	6,468	-0.02%
2022/09/30	10	827.80	8	822.63	867.00	2	6,491	0.03%
2022/09/29	8	844.13	8	838.75	823.00	0	6,492	0.00%
2022/09/28	10	847.70	16	825.81	810.00	-6	6,484	-0.09%
2022/09/27	9	862.89	6	863.00	865.00	3	6,510	0.05%
2022/09/26	11	897.36	11	883.09	866.00	0	6,498	0.00%
2022/09/23	5	935.81	6	917.83	914.00	-1	6,519	-0.02%
2022/09/22	3	901.33	4	935.25	950.00	-1	6,435	-0.02%
2022/09/21	3	908.67	3	903.33	900.00	0	6,399	0.00%
2022/09/20	7	913.57	7	909.00	909.00	0	6,415	0.00%
2022/09/19	4	913.25	4	902.25	900.00	0	6,440	0.00%
2022/09/16	3	931.67	2	918.00	908.00	1	6,506	0.02%
2022/09/15	7	982.00	9.4	973.96	944.00	-2.4	6,519	-0.04%
2022/09/14	7	951.70	9	962.56	953.00	-2	6,562	-0.03%
2022/09/13	9	956.78	4	947.25	939.00	5	6,594	0.08%
2022/09/12	4.1	939.17	3.1	946.00	959.00	1	6,609	0.02%
2022/09/08	4	867.50	8	876.25	896.00	-4	6,588	-0.06%
2022/09/07	4	852.50	4.1	861.24	846.00	-0.1	6,569	0.00%
2022/09/06	6	866.50	5	858.20	846.00	1	6,531	0.02%
2022/09/05	7	891.71	7	878.86	870.00	0	6,550	0.00%
2022/09/02	11	891.64	12.3	901.43	925.00	-1.3	6,473	-0.02%
2022/09/01	9.1	866.31	10	859.10	855.00	-0.9	6,366	-0.01%
2022/08/31	7.2	866.33	10	860.90	857.00	-2.8	6,313	-0.04%
2022/08/30	11	870.82	8	868.75	866.00	3	6,301	0.05%
2022/08/29	7	815.71	12.4	846.75	873.00	-5.4	6,231	-0.09%
2022/08/26	16	854.88	19.3	836.10	828.00	-3.3	6,148	-0.05%
2022/08/25	15.1	820.91	16.1	826.13	841.00	-1	6,117	-0.02%
2022/08/24	12	791.33	7	793.57	793.00	5	6,052	0.08%
2022/08/23	5.2	767.93	5	772.20	780.00	0.2	6,024	0.00%
2022/08/22	9	786.67	7	783.29	765.00	2	6,041	0.03%
2022/08/19	10	806.80	8	800.88	795.00	2	6,031	0.03%
2022/08/18	8	783.25	10.2	780.46	804.00	-2.2	6,027	-0.04%
2022/08/17	7	779.57	15	777.20	770.00	-8	5,983	-0.13%
2022/08/16	13	775.92	32.1	777.13	786.00	-19.1	5,928	-0.32%
2022/08/15	15	741.07	15	749.20	770.00	0	5,844	0.00%
2022/08/12	15	692.00	17	705.71	721.00	-2	5,748	-0.03%
2022/08/11	9	649.78	13	659.29	667.00	-4	5,632	-0.07%
2022/08/10	6	619.17	4	621.75	618.00	2	5,578	0.04%
2022/08/09	9	628.89	7	625.57	636.00	2	5,605	0.04%
2022/08/08	10	633.19	8	629.75	628.00	2	5,557	0.04%
2022/08/05	15	646.13	12	646.25	641.00	3	5,553	0.05%
2022/08/04	9.1	665.35	7.2	655.80	638.00	2	5,548	0.04%
2022/08/03	9	665.67	10	674.70	678.00	-1	5,441	-0.02%
2022/08/02	10	650.70	9	651.22	669.00	1	5,410	0.02%
2022/08/01	19.1	680.98	10	664.50	658.00	9.1	5,356	0.17%
2022/07/29	9	702.89	12.3	704.62	706.00	-3.3	5,317	-0.06%
2022/07/28	12.1	687.02	9	685.78	676.00	3.1	5,253	0.06%
2022/07/27	14	659.36	14	669.50	681.00	0	5,192	0.00%
2022/07/26	7	668.71	3	666.33	665.00	4	5,183	0.08%
2022/07/25	6	667.17	3	667.67	677.00	3	5,188	0.06%
2022/07/22	9.2	686.94	4	683.00	678.00	5.2	5,177	0.10%
2022/07/21	9.1	674.24	6	681.67	691.00	3.1	5,119	0.06%
2022/07/20	4	673.75	4	671.74	661.00	0	5,057	0.00%
2022/07/19	4	648.99	3	641.33	636.00	1	4,978	0.02%
2022/07/18	2	640.00	4.1	632.40	655.00	-2.1	4,954	-0.04%
2022/07/15	9.1	593.83	9.2	597.15	600.00	0	4,841	0.00%
2022/07/14	10	568.18	12.2	572.89	585.00	-2.2	4,718	-0.05%
2022/07/13	5.1	579.81	4	571.25	562.00	1.1	4,602	0.02%
2022/07/12	3.3	578.79	7	587.71	568.00	-3.7	4,518	-0.08%
2022/07/11	7.1	631.83	6	609.50	609.00	1.1	4,440	0.02%
2022/07/08	10	651.50	8	638.48	637.00	2	4,397	0.04%
2022/07/07	16.1	628.86	16.1	640.12	654.00	0	4,346	0.00%
2022/07/06	3	629.00	3	614.08	608.00	0	4,288	0.00%
2022/07/05	10.1	653.00	10	641.50	633.00	0.1	4,218	0.00%
2022/07/04	5	649.40	5.1	655.25	663.00	-0.1	4,105	0.00%
2022/07/01	4	656.36	2	701.00	639.00	2	4,057	0.05%
2022/06/30	3	707.33	2	697.00	694.00	1	3,952	0.03%
2022/06/29	2	726.00	2	715.50	731.00	0	3,905	0.00%
2022/06/28	1	738.00	1	746.00	721.00	0	3,877	0.00%
2022/06/27	4	755.50	4	758.25	754.00	0	3,852	0.00%
2022/06/24	5	690.08	5	705.40	713.00	0	3,822	0.00%
2022/06/23	1	678.00	2	688.50	691.00	-1	3,741	-0.03%
2022/06/22	4.2	688.90	6	678.17	667.00	-1.8	3,694	-0.05%
2022/06/21	7.1	708.56	7	710.29	709.00	0.1	3,611	0.00%
2022/06/20	10	729.09	7.3	725.38	708.00	2.7	3,558	0.08%
2022/06/17	8	750.21	6.5	744.23	736.00	1.5	3,558	0.04%
2022/06/16	2.9	810.96	4	803.50	764.00	-1.1	3,514	-0.03%
2022/06/15	5.1	815.94	9	808.11	789.00	-3.9	3,508	-0.11%
2022/06/14	6.1	799.27	7	794.14	803.00	-0.9	3,529	-0.03%
2022/06/13	6	819.67	5	819.80	819.00	1	3,571	0.03%
2022/06/10	6	827.83	4	824.25	847.00	2	3,561	0.06%
2022/06/09	5.4	844.39	1	845.81	835.00	4.3	3,533	0.12%
2022/06/08	7	895.00	8	872.39	864.00	-1	3,515	-0.03%
2022/06/07	0	869.00	0	0.00	878.00	0	3,508	0.00%
2022/06/06	1	874.80	0	870.00	868.00	1	3,535	0.03%
2022/06/02	1.1	882.20	0	0.00	878.00	1.1	3,536	0.03%
2022/06/01	5.1	953.69	6.2	940.51	924.00	-1.1	3,503	-0.03%
2022/05/31	2.1	929.46	1	931.00	935.00	1.1	3,482	0.03%
2022/05/30	2	905.66	2	918.00	927.00	0	3,485	0.00%
2022/05/27	3	849.67	2	854.50	853.00	1	3,434	0.03%
2022/05/26	5.1	872.63	5	868.80	828.00	0.1	3,413	0.00%
2022/05/25	6	905.83	4	905.50	893.00	2	3,349	0.06%
2022/05/24	4.1	927.88	8	908.75	902.00	-3.9	3,300	-0.12%
2022/05/23	1	980.00	1	974.00	943.00	0	3,259	0.00%
2022/05/20	5	962.41	5	959.80	950.00	0	3,224	0.00%
2022/05/19	4	932.00	3.1	943.89	962.00	0.9	3,196	0.03%
2022/05/18	4	943.99	3	937.00	949.00	1	3,164	0.03%
2022/05/17	4	934.25	5.1	930.08	949.00	-1.1	3,136	-0.04%
2022/05/16	2.1	926.67	1	918.00	898.00	1.1	3,106	0.04%
2022/05/13	7	942.43	6	921.33	911.00	1	3,084	0.03%
2022/05/12	9	946.00	16.7	949.00	938.00	-7.7	3,035	-0.25%
2022/05/11	4	917.00	5.2	911.18	922.00	-1.2	2,968	-0.04%
2022/05/10	10	882.60	7	870.43	906.00	3	2,999	0.10%
2022/05/09	8	877.63	8	864.00	866.00	0	2,981	0.00%
2022/05/06	8.5	890.24	4.1	875.32	870.00	4.4	2,966	0.15%
2022/05/05	4	958.50	3	948.09	945.00	1	2,930	0.03%
2022/05/04	42	939.47	0	0.00	922.00	42	2,892	1.45%
2022/05/03	3	914.67	2.1	926.83	948.00	1	2,851	0.03%
2022/04/29	5	890.00	5	881.22	886.00	0	2,788	0.00%
2022/04/28	5	863.79	4.1	855.20	862.00	0.9	2,746	0.03%
2022/04/27	2	797.88	1	774.00	849.00	1	2,701	0.04%
2022/04/26	1	802.19	4	817.00	801.00	-3	2,658	-0.11%
2022/04/25	3.1	811.32	6	806.00	821.00	-2.9	2,645	-0.11%
2022/04/22	5.5	876.30	6	876.83	859.00	-0.5	2,602	-0.02%
2022/04/19	1	983.00	1	970.11	960.00	0	2,531	0.00%
2022/04/18	2	936.00	2	930.00	941.00	0	2,531	0.00%
2022/04/15	0.6	942.40	0	0.00	925.00	0.6	2,511	0.02%
2022/04/14	0	0.00	0	992.00	981.00	0	2,482	0.00%
2022/04/13	2	942.00	2	952.00	984.00	0	2,466	0.00%
2022/04/12	4	958.44	4	908.75	920.00	0	2,438	0.00%
2022/04/11	0	976.75	0	0.00	954.00	0	2,399	0.00%
2022/04/07	2	1145.00	2	1110.00	1060.00	0	2,361	0.00%
2022/04/06	1	1120.00	1.1	1110.00	1100.00	-0.1	2,343	0.00%
2022/04/01	1	1080.00	2.1	1115.48	1110.00	-1.1	2,342	-0.05%
2022/03/31	2	1100.00	2	1089.98	1100.00	0	2,338	0.00%
2022/03/30	1	1120.00	2	1127.50	1090.00	-1	2,336	-0.04%
2022/03/29	3.1	1091.45	3	1093.33	1095.00	0.1	2,321	0.00%
2022/03/28	6	1053.33	5	1053.00	1085.00	1	2,294	0.04%
2022/03/25	7	1063.57	9	1075.00	1065.00	-2	2,275	-0.09%
2022/03/23	2	999.49	2.1	1007.28	1005.00	-0.1	2,234	0.00%
2022/03/22	8.1	961.16	8	965.63	970.00	0.1	2,230	0.00%
2022/03/21	3	942.67	3	933.33	948.00	0	2,200	0.00%
2022/03/18	5	938.96	3	941.00	920.00	2	2,195	0.09%
2022/03/17	3	977.00	5	986.20	986.00	-2	2,142	-0.09%
2022/03/16	7	934.52	3	921.33	908.00	4	2,064	0.19%
2022/03/15	1	989.51	1	972.00	972.00	0	1,938	0.00%
2022/03/11	3	1080.00	0	0.00	1090.00	3	1,914	0.16%
2022/03/10	4	1077.50	8	1068.75	1080.00	-4	1,891	-0.21%
2022/03/09	6	1035.00	3	997.00	983.00	3	1,869	0.16%
2022/03/08	1	1080.00	2	1030.00	1030.00	-1	1,839	-0.05%
2022/03/07	6.1	1114.10	6	1101.67	1100.00	0.1	1,816	0.01%
2022/03/04	0	0.00	0	1215.00	1220.00	0	1,837	0.00%
2022/03/03	2	1209.75	2	1200.00	1190.00	0	1,852	0.00%
2022/03/02	4	1148.75	4	1156.25	1175.00	0	1,904	0.00%
2022/03/01	2	1145.00	1	1135.00	1140.00	1	1,875	0.05%
2022/02/23	1	1090.00	0	0.00	1070.00	1	1,865	0.05%
2022/02/22	1	1100.00	1	1070.00	1070.00	0	1,864	0.00%
2022/02/18	3	1150.00	2	1145.00	1150.00	1	1,863	0.05%
2022/02/17	3	1168.33	3	1145.00	1155.00	0	1,862	0.00%
2022/02/16	0	0.00	1	1165.00	1165.00	-1	1,847	-0.05%
2022/02/15	0	0.00	1	1050.00	1060.00	-1	1,830	-0.05%
2022/02/14	3	1110.00	3.1	1082.12	1085.00	-0.1	1,818	0.00%
2022/02/11	0	0.00	0.1	1130.00	1160.00	-0.1	1,809	-0.01%
2022/02/10	2	1085.00	2	1095.17	1100.00	0	1,794	0.00%
2022/02/09	0	0.00	5.3	1063.57	1075.00	-5.3	1,728	-0.30%
2022/02/08	4	967.50	8.2	975.47	980.00	-4.2	1,711	-0.25%
2022/02/07	2	910.00	2	928.50	950.00	0	1,708	0.00%
2022/01/26	3	922.00	4	933.25	935.00	-1	1,712	-0.06%
2022/01/25	1	918.00	0	916.85	899.00	1	1,738	0.06%
2022/01/24	5.1	902.70	5	915.40	911.00	0.1	1,750	0.00%
2022/01/21	6	951.83	5	945.60	921.00	1	1,751	0.06%
2022/01/20	4	948.95	5	952.60	976.00	-1	1,753	-0.06%
2022/01/19	4	944.50	0	0.00	928.00	4	1,766	0.23%
2022/01/18	2	988.43	4	982.50	968.00	-2	1,772	-0.11%
2022/01/17	1	938.97	1	944.00	943.00	0	1,784	0.00%
2022/01/12	5	934.00	4	933.00	925.00	1	1,948	0.05%
2022/01/11	0.1	909.27	0	0.00	898.00	0.1	1,992	0.01%
2022/01/10	1	956.00	1	965.00	965.00	0	2,017	0.00%
2022/01/07	1	938.00	0	0.00	931.00	1	2,080	0.05%
2022/01/06	2.1	961.37	0	972.00	944.00	2.1	2,155	0.10%
2022/01/05	0	960.00	0.1	979.00	982.00	0	2,188	0.00%
2022/01/04	1.1	979.23	0	0.00	979.00	1.1	2,201	0.05%
2022/01/03	1	995.03	0	0.00	999.00	1	2,268	0.04%
2021/12/30	0	0.00	1	1019.78	1020.00	-1	2,371	-0.04%
2021/12/29	1	991.08	0	0.00	990.00	1	2,494	0.04%
2021/12/27	0.1	1020.00	0	0.00	1025.00	0.1	2,663	0.00%
2021/12/23	0.1	1028.42	0	0.00	1020.00	0.1	2,774	0.00%
2021/12/22	0	0.00	1.1	1008.55	1010.00	-1.1	2,801	-0.04%
2021/12/16	2.1	967.58	1	957.00	955.00	1.1	2,901	0.04%
2021/12/15	2	957.50	0	0.00	984.00	2	2,903	0.07%
2021/12/14	7.1	977.10	8	946.00	929.00	-1	2,903	-0.03%
2021/12/03	1	1000.00	1.1	1002.27	1045.00	-0.1	3,189	0.00%
2021/12/02	0.1	1010.00	2	1012.50	1015.00	-1.9	3,249	-0.06%
2021/12/01	2	993.99	2.1	994.57	990.00	-0.1	3,274	0.00%
2021/11/30	2	985.50	1.2	1024.96	1020.00	0.8	3,294	0.02%
2021/11/29	4	974.32	1	963.00	1010.00	3	3,321	0.09%
2021/11/26	2.2	952.04	2	958.50	941.00	0.2	3,349	0.00%
2021/11/25	0.2	986.00	0.1	986.00	986.00	0	3,324	0.00%
2021/11/24	1	1100.00	1	1095.00	1095.00	0	3,355	0.00%
2021/11/23	0.1	1145.00	1	1110.00	1115.00	-0.9	3,362	-0.03%
2021/11/22	1	1150.00	3	1150.00	1145.00	-2	3,390	-0.06%
2021/11/19	1	1220.00	1	1225.00	1160.00	0	3,436	0.00%
2021/11/17	1	1185.00	2	1197.50	1190.00	-1	3,555	-0.03%
2021/11/15	4	1285.00	2	1245.00	1235.00	2	3,584	0.06%
2021/11/12	1	1280.00	1	1319.80	1265.00	0	3,634	0.00%
2021/11/11	3	1225.00	3	1225.00	1220.00	0	3,633	0.00%
2021/11/09	2	1230.00	3	1215.00	1190.00	-1	3,675	-0.03%
2021/11/08	3.1	1219.84	3	1195.00	1200.00	0.1	3,687	0.00%
2021/11/05	1	1209.85	0.2	1215.00	1235.00	0.8	3,721	0.02%
2021/11/04	11	1196.36	11	1165.91	1160.00	0	3,708	0.00%
2021/11/03	6.1	1127.54	6	1169.64	1205.00	0.1	3,709	0.00%
2021/11/02	3	1163.00	3.1	1138.69	1170.00	0	3,728	0.00%
2021/11/01	2	1117.50	5	1123.00	1130.00	-3	3,695	-0.08%
2021/10/29	0.1	1020.00	1	1005.00	1030.00	-0.9	3,677	-0.02%
2021/10/28	7	1026.17	12	995.00	989.00	-5	3,670	-0.14%
2021/10/27	9	1008.11	2	1009.50	1050.00	7	3,667	0.19%
2021/10/26	1	989.00	1	989.00	986.00	0	3,659	0.00%
2021/10/25	6	997.50	14	987.64	978.00	-8	3,652	-0.22%
2021/10/22	7	986.86	5	980.60	996.00	2	3,664	0.05%
2021/10/21	11	965.36	21.6	979.51	983.00	-10.6	3,652	-0.29%
2021/10/20	4	924.00	1	920.00	915.00	3	3,558	0.08%
2021/10/19	8.1	925.06	5	933.20	920.00	3.1	3,557	0.09%
2021/10/18	13	904.08	5	907.00	932.00	8	3,555	0.23%
2021/10/15	11	908.27	10	908.20	888.00	1	3,563	0.03%
2021/10/14	8	882.25	10	878.40	890.00	-2	3,512	-0.06%
2021/10/13	9	894.44	7	888.14	888.00	2	3,460	0.06%
2021/10/12	4	926.25	5	907.40	888.00	-1	3,475	-0.03%
2021/10/08	8	940.50	7	933.71	938.00	1	3,541	0.03%
2021/10/07	6	909.00	7	927.14	929.00	-1	3,495	-0.03%
2021/10/06	9	904.67	9.1	898.77	877.00	-0.1	3,432	0.00%
2021/10/05	18	817.89	18	818.44	867.00	0	3,351	0.00%
2021/10/04	6	852.67	5	857.40	801.00	1	3,263	0.03%
2021/10/01	8	902.63	9	886.89	890.00	-1	3,213	-0.03%
2021/09/30	6.1	904.26	6.1	897.00	928.00	-0.1	3,169	0.00%
2021/09/29	2	875.50	3.1	863.61	844.00	-1.1	3,122	-0.03%
2021/09/28	2	901.50	2	898.50	899.00	0	3,123	0.00%
2021/09/27	1	891.00	0.1	897.00	902.00	0.9	3,126	0.03%
2021/09/24	5	892.40	3.2	890.98	895.00	1.9	3,142	0.06%
2021/09/23	4.1	883.52	5.1	886.57	898.00	-1.1	3,127	-0.03%
2021/09/22	7	849.00	8.1	850.00	857.00	-1.1	3,101	-0.04%
2021/09/17	5	839.00	5	845.79	847.00	0	3,110	0.00%
2021/09/16	4	830.00	7	837.57	840.00	-3	3,134	-0.10%
2021/09/15	3	814.33	3.4	801.55	827.00	-0.4	3,161	-0.01%
2021/09/14	5	806.80	2	807.00	800.00	3	3,257	0.09%
2021/09/13	15.2	817.48	15	805.14	802.00	0.2	3,276	0.01%
2021/09/10	5.3	799.19	8.1	809.31	819.00	-2.9	3,294	-0.09%
2021/09/09	5.6	769.84	4	756.75	745.00	1.6	3,339	0.05%
2021/09/08	5	798.58	5	782.16	781.00	0	3,350	0.00%
2021/09/07	7	786.14	4.1	776.63	764.00	2.9	3,389	0.09%
2021/09/06	8	750.75	10.2	761.63	752.00	-2.2	3,414	-0.07%
2021/09/03	3	742.67	1.2	722.40	720.00	1.8	3,420	0.05%
2021/09/02	9	758.44	10	757.97	730.00	-1	3,423	-0.03%
2021/09/01	5	713.00	6	726.84	737.00	-1	3,437	-0.03%
2021/08/31	8	688.63	11.1	688.54	699.00	-3.1	3,378	-0.09%
2021/08/30	2	677.97	2	680.00	673.00	0	3,370	0.00%
2021/08/27	0	657.00	2.9	654.32	666.00	-2.9	3,389	-0.09%
2021/08/26	9	669.33	6	668.50	652.00	3	3,459	0.09%
2021/08/25	0	0.00	1	680.00	689.00	-1	3,496	-0.03%
2021/08/24	7.1	657.27	6.1	661.39	654.00	1	3,629	0.03%
2021/08/23	1	612.73	2.2	618.74	644.00	-1.2	3,643	-0.03%
2021/08/20	1.1	561.90	2	573.43	586.00	-1	3,671	-0.03%
2021/08/18	2.7	565.87	0	0.00	576.00	2.7	3,761	0.07%
2021/08/17	0	0.00	0.1	576.50	573.00	-0.1	3,830	0.00%
2021/08/16	2	580.00	2.3	586.09	569.00	-0.3	3,927	-0.01%
2021/08/13	2	596.00	4	600.00	594.00	-2	3,963	-0.05%
2021/08/12	2.1	586.12	3	587.66	602.00	-1	3,981	-0.02%
2021/08/11	2	581.50	2	590.50	575.00	0	4,010	0.00%
2021/08/10	1	574.00	0	0.00	574.00	1	4,043	0.02%
2021/08/06	3.4	582.13	4.2	581.98	571.00	-0.7	4,145	-0.02%
2021/08/05	0	612.00	2	610.50	608.00	-2	4,243	-0.05%
2021/08/04	1	634.78	2.2	626.68	620.00	-1.2	4,357	-0.03%
2021/08/03	6.1	629.39	8	621.50	622.00	-1.9	4,419	-0.04%
2021/08/02	2.1	621.91	2.1	620.62	620.00	-0.1	4,412	0.00%
2021/07/30	15.1	665.18	13.1	639.16	633.00	1.9	4,401	0.04%
2021/07/29	11.1	656.37	15.1	660.51	665.00	-4.1	4,385	-0.09%
2021/07/28	3.3	634.77	3	651.33	645.00	0.3	4,361	0.01%
2021/07/27	3.1	688.85	4	701.50	680.00	-1	4,317	-0.02%
2021/07/26	10	695.60	8	688.25	683.00	2	4,281	0.05%
2021/07/23	16	687.97	20	670.15	677.00	-4	4,269	-0.09%
2021/07/22	10	687.63	6	696.17	698.00	4	4,257	0.09%
2021/07/21	5	668.01	4	683.00	672.00	1	4,206	0.02%
2021/07/20	3.1	659.52	3	655.00	647.00	0.1	4,144	0.00%
2021/07/19	0	0.00	2	687.00	676.00	-2	4,143	-0.05%
2021/07/16	4	684.75	3.1	685.77	688.00	0.9	4,116	0.02%
2021/07/15	7.1	651.11	12.2	665.67	688.00	-5.2	4,051	-0.13%
2021/07/14	3	629.67	2.2	633.50	626.00	0.8	3,993	0.02%
2021/07/13	5.1	639.41	4	629.25	621.00	1.1	4,038	0.03%
2021/07/12	2	651.00	4.1	642.31	644.00	-2.1	4,124	-0.05%
2021/07/09	2	621.50	2	623.00	630.00	0	4,321	0.00%
2021/07/08	3	627.00	2	632.47	632.00	1	4,316	0.02%
2021/07/07	4.5	619.06	3	614.67	612.00	1.5	4,296	0.03%
2021/07/06	5.1	638.91	6	630.17	629.00	-1	4,265	-0.02%
2021/07/05	2.1	646.90	2	644.05	642.00	0.1	4,244	0.00%
2021/07/02	3	619.33	4	628.25	629.00	-1	4,226	-0.02%
2021/07/01	4	622.25	3	622.67	613.00	1	4,207	0.02%
2021/06/30	1	611.00	4.1	615.59	611.00	-3.1	4,179	-0.07%
2021/06/29	2	626.50	1.2	631.83	617.00	0.8	4,188	0.02%
2021/06/28	12	630.08	2.5	623.22	623.00	9.5	4,188	0.23%
2021/06/25	20	652.10	20	643.41	639.00	0	4,166	0.00%
2021/06/24	16.1	640.22	15.1	634.44	638.00	1	4,145	0.02%
2021/06/23	20.3	615.35	21.2	620.12	635.00	-0.9	4,118	-0.02%
2021/06/22	14	593.14	17.1	588.80	586.00	-3.1	4,021	-0.08%
2021/06/21	24.3	593.34	24	585.30	581.00	0.3	3,998	0.01%
2021/06/18	4.2	579.50	16.3	583.20	588.00	-12.1	3,942	-0.31%
2021/06/17	3	553.07	2	552.62	562.00	1	3,851	0.03%
2021/06/16	9.2	563.27	5	564.20	550.00	4.1	3,827	0.11%
2021/06/15	4.1	552.88	9	559.57	578.00	-4.9	3,777	-0.13%
2021/06/11	3.4	534.47	5	527.20	526.00	-1.6	3,790	-0.04%
2021/06/10	9	537.00	8	537.50	538.00	1	3,766	0.03%
2021/06/09	67.2	539.10	3.1	548.29	526.00	64.1	3,747	1.71%
2021/06/08	6	567.50	2	573.50	566.00	4	3,736	0.11%
2021/06/07	1	574.00	7	573.14	568.00	-6	3,789	-0.16%
2021/06/04	9.1	565.24	8.1	564.63	573.00	1	3,767	0.03%
2021/06/03	14.1	568.01	17.1	565.15	567.00	-3	3,762	-0.08%
2021/06/02	12.2	568.64	12	564.59	558.00	0.1	3,728	0.00%
2021/06/01	25.9	592.76	16.3	583.38	570.00	9.6	3,673	0.26%
2021/05/31	10	548.60	7.2	577.36	583.00	2.8	3,514	0.08%
2021/05/28	5.2	526.38	6.4	516.18	530.00	-1.1	3,455	-0.03%
2021/05/27	16	497.50	17	495.00	499.00	-1	3,407	-0.03%
2021/05/26	15.1	508.41	17.3	502.10	490.00	-2.2	3,376	-0.07%
2021/05/25	19.1	502.77	19.1	507.30	509.00	0.1	3,318	0.00%
2021/05/24	10.1	471.79	8.2	479.02	480.00	1.9	3,214	0.06%
2021/05/21	11	434.32	12.2	441.84	454.50	-1.2	3,124	-0.04%
2021/05/20	3	422.31	5	424.30	413.50	-2	3,087	-0.06%
2021/05/19	6	444.83	7	443.00	440.00	-1	3,114	-0.03%
2021/05/18	9	438.17	7	444.14	454.50	2	3,177	0.06%
2021/05/17	11.2	436.03	12.1	430.21	416.00	-0.9	3,140	-0.03%
2021/05/14	8	465.38	5	468.84	448.50	3	3,092	0.10%
2021/05/13	12.3	488.99	10.1	483.76	453.50	2.2	3,071	0.07%
2021/05/12	11.1	462.14	15.2	462.58	482.50	-4.1	2,968	-0.14%
2021/05/11	11.2	454.15	12.6	450.96	439.00	-1.4	2,908	-0.05%
2021/05/10	3.2	417.80	3	405.33	433.00	0.2	2,898	0.01%
2021/05/07	3	386.67	1	382.00	399.50	2	2,952	0.07%
2021/05/06	2.3	367.25	0.2	415.30	363.50	2.1	2,996	0.07%
2021/05/05	0.2	427.00	0	0.00	403.50	0.2	3,013	0.01%
2021/05/04	1.3	410.76	3.3	409.42	420.00	-2	3,077	-0.06%
2021/05/03	0.1	464.55	3	458.89	447.50	-2.9	3,075	-0.09%
2021/04/29	5.6	513.77	0.5	496.00	497.00	5.1	3,077	0.16%
2021/04/28	0.9	489.87	3.2	505.12	506.00	-2.3	3,088	-0.07%
2021/04/27	0.1	454.50	1	460.00	460.00	-0.9	3,082	-0.03%
2021/04/26	0.3	419.88	3	420.00	418.50	-2.7	3,077	-0.09%
2021/04/23	93.2	412.37	0	413.00	410.00	93.2	3,092	3.01%
2021/04/22	134.2	444.37	2	461.63	442.00	132.2	3,104	4.26%	大買/鉅額交易
2021/04/21	0.3	490.07	1	508.00	490.00	-0.7	3,103	-0.02%
2021/04/20	1.2	502.63	2	500.54	501.00	-0.8	3,111	-0.03%
2021/04/19	11	490.78	3	508.51	487.00	8	3,079	0.26%
2021/04/16	11.7	534.26	9.5	544.99	520.00	2.2	3,068	0.07%
2021/04/15	12.5	534.41	2.2	534.00	534.00	10.4	3,045	0.34%
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%
2021/04/09	0.4	812.00	0	0.00	812.00	0.4	3,406	0.01%
2021/04/08	4	926.36	6	910.67	902.00	-2	3,445	-0.06%
2021/04/07	2	925.00	2	918.50	920.00	0	3,455	0.00%
2021/04/06	6	937.67	6	918.83	910.00	0	3,460	0.00%
2021/04/01	4	914.75	5	912.20	916.00	-1	3,466	-0.03%
2021/03/31	7	910.86	6	902.51	900.00	1	3,464	0.03%
2021/03/30	9	905.77	6	895.00	895.00	3	3,456	0.09%
2021/03/29	6	917.50	7	918.86	903.00	-1	3,477	-0.03%
2021/03/26	12	932.75	10	935.77	933.00	2	3,506	0.06%
2021/03/25	4	882.75	4	889.25	895.00	0	3,541	0.00%
2021/03/24	4	879.50	3	885.03	875.00	1	3,588	0.03%
2021/03/23	5.1	888.53	4	882.00	879.00	1.1	3,623	0.03%
2021/03/22	7	918.70	8	906.00	891.00	-1	3,703	-0.03%
2021/03/19	14	932.28	12	929.00	932.00	2	3,715	0.05%
2021/03/18	23	956.78	24	946.25	950.00	-1	3,725	-0.03%
2021/03/17	23	939.30	26	978.12	948.00	-3	3,736	-0.08%
2021/03/16	11	928.64	14	920.64	914.00	-3	3,670	-0.08%
2021/03/15	29	933.14	21	936.67	936.00	8	3,691	0.22%
2021/03/12	32.1	928.57	39	933.10	921.00	-6.9	3,717	-0.19%
2021/03/11	3	868.33	4	882.25	913.00	-1	3,704	-0.03%
2021/03/10	10	852.50	12	836.25	830.00	-2	3,704	-0.05%
2021/03/09	10	837.30	8	837.88	845.00	2	3,741	0.05%
2021/03/08	6	867.50	6	869.67	830.00	0	3,762	0.00%
2021/03/05	2	834.00	2	824.00	830.00	0	3,769	0.00%
2021/03/04	9	847.89	9	835.89	833.00	0	3,846	0.00%
2021/03/03	9	855.67	7	851.57	848.00	2	3,865	0.05%
2021/03/02	14	920.93	15	896.93	877.00	-1	3,894	-0.03%
2021/02/26	8	890.38	7	885.57	885.00	1	3,930	0.03%
2021/02/25	4	904.25	6.1	906.02	911.00	-2.1	3,986	-0.05%
2021/02/24	13.1	913.52	12	898.42	881.00	1.1	4,129	0.03%
2021/02/23	12	904.59	8	911.13	925.00	4	4,212	0.10%
2021/02/22	4	933.50	4	937.75	920.00	0	4,241	0.00%
2021/02/19	13	946.23	5.1	980.05	915.00	7.9	4,253	0.19%
2021/02/18	10	944.54	10	959.28	974.00	0	4,309	0.00%
2021/02/17	1	885.00	4	878.00	886.00	-3	4,245	-0.07%
2021/02/05	6	805.83	5	797.20	806.00	1	4,245	0.02%
2021/02/04	18.2	805.99	18	789.00	785.00	0.2	4,287	0.00%
2021/02/03	3.1	817.59	7	829.71	818.00	-3.9	4,383	-0.09%
2021/02/02	19	854.57	15	842.16	826.00	4	4,551	0.09%
2021/02/01	20	802.80	20	824.30	836.00	0	4,740	0.00%
2021/01/29	32	853.99	32	826.13	825.00	0	4,906	0.00%
2021/01/28	7	864.71	8	859.63	863.00	-1	5,020	-0.02%
2021/01/27	4	839.00	1	828.00	840.00	3	5,064	0.06%
2021/01/26	8	878.88	7	866.43	826.00	1	5,144	0.02%
2021/01/22	0.1	936.05	0	910.00	915.00	0.1	5,257	0.00%
2021/01/21	0	878.00	2	867.50	895.00	-2	5,351	-0.04%
2021/01/20	3	839.00	0	0.00	821.00	3	5,426	0.06%
2021/01/19	1	847.00	0	0.00	847.00	1	5,538	0.02%
2021/01/18	0	0.00	1	818.00	809.00	-1	5,640	-0.02%
2021/01/15	1	761.00	5.1	766.65	795.00	-4.1	5,700	-0.07%
2021/01/14	3	773.35	0	0.00	752.00	3	5,746	0.05%
2021/01/13	0	0.00	1.1	790.40	775.00	-1.1	5,860	-0.02%
2021/01/12	2.3	772.55	0.3	782.75	773.00	2	5,941	0.03%
2021/01/11	14	820.14	16	823.63	828.00	-2	6,022	-0.03%
2021/01/08	16.1	820.08	16	810.63	800.00	0.1	6,056	0.00%
2021/01/07	25.2	759.09	28.1	769.76	798.00	-3	6,050	-0.05%
2021/01/06	27	742.85	30.1	744.69	730.00	-3.1	6,015	-0.05%
2021/01/05	36.1	699.61	38	707.92	726.00	-1.9	5,979	-0.03%
2021/01/04	22.1	646.79	28	664.29	683.00	-6	5,897	-0.10%
2020/12/31	15	624.07	13	618.38	621.00	2	5,860	0.03%
2020/12/30	10	614.00	10	616.80	617.00	0	5,945	0.00%
2020/12/29	3	606.67	3	611.33	608.00	0	6,017	0.00%
2020/12/28	4	612.25	5	614.40	607.00	-1	6,134	-0.02%
2020/12/25	5.2	611.89	3	614.00	609.00	2.2	6,272	0.04%
2020/12/24	1	619.00	6	615.33	617.00	-5	6,427	-0.08%
2020/12/23	13	605.23	8	605.38	606.00	5	6,638	0.08%
2020/12/22	14	624.64	27	620.74	606.00	-13	6,803	-0.19%
2020/12/21	15	638.33	8	640.25	642.00	7	6,861	0.10%
2020/12/18	22	626.41	19	626.89	630.00	3	6,978	0.04%
2020/12/17	19	618.74	20	616.60	613.00	-1	6,997	-0.01%
2020/12/16	13	624.08	14	627.36	616.00	-1	7,021	-0.01%
2020/12/15	7	602.14	28	595.50	588.00	-21	7,020	-0.30%
2020/12/14	3	607.67	2	611.50	606.00	1	7,294	0.01%
2020/12/11	25	622.80	6	614.33	598.00	19	7,456	0.25%
2020/12/10	4	617.00	5	618.60	627.00	-1	7,600	-0.01%
2020/12/09	10	625.20	5	628.40	620.00	5	7,731	0.06%
2020/12/08	5	613.00	8	615.38	617.00	-3	7,853	-0.04%
2020/12/07	6	604.00	6	595.00	610.00	0	8,039	0.00%
2020/12/04	24	619.13	16	620.50	604.00	8	8,276	0.10%
2020/12/03	19	634.84	23	632.39	634.00	-4	8,432	-0.05%
2020/12/02	13	643.15	21	631.57	627.00	-8	8,482	-0.09%
2020/12/01	34	659.76	31	645.94	645.00	3	8,523	0.04%
2020/11/30	23	646.70	26	661.15	668.00	-3	8,567	-0.04%
2020/11/27	20	631.40	19	632.37	635.00	1	8,538	0.01%
2020/11/26	28	636.50	20	635.55	635.00	8	8,591	0.09%
2020/11/25	19	649.68	19	639.00	630.00	0	8,586	0.00%
2020/11/24	31	667.52	37	658.59	652.00	-6	8,583	-0.07%
2020/11/23	40	648.80	30	659.83	662.00	10	8,548	0.12%
2020/11/20	37	610.51	35	614.80	631.00	2	8,421	0.02%
2020/11/19	6	602.00	4	605.00	604.00	2	8,344	0.02%
2020/11/18	8	616.88	5	617.20	613.00	3	8,356	0.04%
2020/11/17	10	620.10	14.5	615.23	603.00	-4.5	8,337	-0.05%
2020/11/16	4.1	592.00	5.1	598.18	588.00	-1	8,274	-0.01%
2020/11/13	3	578.67	4	579.00	573.00	-1	8,258	-0.01%
2020/11/12	8	592.63	5	593.40	572.00	3	8,262	0.04%
2020/11/11	10	587.50	12	588.42	588.00	-2	8,224	-0.02%
2020/11/10	32.5	595.38	34	583.38	584.00	-1.5	8,162	-0.02%
2020/11/09	36	605.17	31	601.48	595.00	5	8,022	0.06%
2020/11/06	21	550.57	35.1	569.12	580.00	-14.1	7,850	-0.18%
2020/11/05	18	509.67	25	510.90	528.00	-7	7,695	-0.09%
2020/11/04	11	480.82	12	481.83	481.00	-1	7,628	-0.01%
2020/11/03	16	474.28	16	476.97	480.50	0	7,586	0.00%
2020/11/02	14	471.29	8	479.38	460.00	6	7,570	0.08%
2020/10/30	14	497.89	18	495.36	484.50	-4	7,546	-0.05%
2020/10/29	34	487.04	33	488.88	500.00	1	7,645	0.01%
2020/10/28	53.1	495.00	51	497.10	490.00	2.1	7,682	0.03%
2020/10/27	16	490.69	19	491.68	507.00	-3	7,697	-0.04%
2020/10/26	39	499.82	30	510.73	491.50	9	7,621	0.12%
2020/10/23	8	531.25	7	530.14	528.00	1	7,590	0.01%
2020/10/22	18	522.22	18	523.67	520.00	0	7,610	0.00%
2020/10/21	25	523.72	27	518.63	523.00	-2	7,617	-0.03%
2020/10/20	23	497.91	20	493.25	507.00	3	7,622	0.04%
2020/10/19	12	490.67	11	492.09	490.00	1	7,648	0.01%
2020/10/16	13	523.62	10	532.50	500.00	3	7,678	0.04%
2020/10/15	7	542.14	8	542.50	548.00	-1	7,642	-0.01%
2020/10/14	11	539.73	13	537.15	535.00	-2	7,634	-0.03%
2020/10/13	7	525.14	8	525.50	540.00	-1	7,653	-0.01%
2020/10/12	7	522.86	7	520.00	518.00	0	7,668	0.00%
2020/10/08	33	518.21	67	512.33	515.00	-34	7,653	-0.44%
2020/10/07	52	493.51	53	499.52	504.00	-1	7,605	-0.01%
2020/10/06	12	486.04	13	487.35	490.50	-1	7,494	-0.01%
2020/10/05	41	486.49	40	481.51	474.00	1	7,408	0.01%
2020/09/30	11	468.14	8	463.25	487.50	3	7,285	0.04%
2020/09/29	20	471.33	20	472.35	471.00	0	7,145	0.00%
2020/09/28	63	470.77	61	465.99	460.00	2	6,975	0.03%
2020/09/25	75	508.00	64	504.71	483.50	11	6,743	0.16%
2020/09/24	43	527.28	41	524.85	535.00	2	6,549	0.03%
2020/09/23	81	536.31	64	536.28	528.00	17	6,449	0.26%
2020/09/22	30	514.73	32	516.66	520.00	-2	6,257	-0.03%
2020/09/21	6	513.33	5	512.40	518.00	1	6,203	0.02%
2020/09/18	25	522.88	24	523.75	519.00	1	6,397	0.02%
2020/09/17	36	521.22	34	519.21	517.00	2	6,460	0.03%
2020/09/16	57	472.96	58	487.91	503.00	-1	6,336	-0.02%
2020/09/15	46	457.76	63	457.94	458.00	-17	6,288	-0.27%
2020/09/14	33	432.74	35	444.47	452.00	-2	6,172	-0.03%
2020/09/11	37	417.69	13	411.00	411.00	24	6,147	0.39%
2020/09/10	13	416.15	14	416.96	415.00	-1	6,098	-0.02%
2020/09/09	51	414.06	49	409.00	400.50	2	5,936	0.03%
2020/09/08	11	466.68	10	457.40	441.50	1	5,733	0.02%
2020/09/07	7	520.57	4	527.00	489.00	3	5,616	0.05%
2020/09/04	3	561.00	3	548.67	543.00	0	5,559	0.00%
2020/09/03	4	547.75	6	555.83	581.00	-2	5,512	-0.04%
2020/09/02	7	548.71	5	540.80	529.00	2	5,485	0.04%
2020/09/01	4	531.00	6	525.67	541.00	-2	5,474	-0.04%
2020/08/31	1	538.00	0	0.00	527.00	1	5,459	0.02%
2020/08/28	3	569.33	2	556.00	553.00	1	5,613	0.02%
2020/08/27	3	578.67	2	577.00	574.00	1	5,737	0.02%
2020/08/26	2	595.50	3	603.00	596.00	-1	5,781	-0.02%
2020/08/25	2	599.50	3	600.33	597.00	-1	5,791	-0.02%
2020/08/24	4	587.75	2	602.50	604.00	2	5,827	0.03%
2020/08/21	1	616.00	1	617.00	602.00	0	5,819	0.00%
2020/08/20	4	609.75	0	0.00	595.00	4	5,861	0.07%
2020/08/19	1	669.00	1	638.00	643.00	0	5,921	0.00%
2020/08/18	0	0.00	1	645.00	636.00	-1	5,934	-0.02%
2020/08/17	2	675.50	1	661.00	645.00	1	5,946	0.02%
2020/08/14	2	632.00	2	643.00	661.00	0	5,974	0.00%
2020/08/13	0	0.00	1	626.00	636.00	-1	6,004	-0.02%
2020/08/12	7	644.57	6.1	616.63	610.00	1	6,120	0.02%
2020/08/11	11	662.82	41	656.54	655.00	-30	6,234	-0.48%
2020/08/10	5	668.40	4.1	677.46	674.00	1	6,389	0.01%
2020/08/07	13	677.69	2	690.00	670.00	11	6,344	0.17%
2020/08/06	22	673.00	13	677.38	691.00	9	6,358	0.14%
2020/08/05	26	662.35	77	665.43	666.00	-51	6,319	-0.81%
2020/08/04	28	632.86	10.1	650.60	666.00	17.9	6,270	0.29%
2020/08/03	56	617.38	14	618.79	615.00	42	6,223	0.67%
2020/07/31	9.2	579.28	16	581.88	599.00	-6.8	6,138	-0.11%
2020/07/30	8	559.50	8	563.00	565.00	0	6,113	0.00%
2020/07/29	7	542.71	13	545.92	564.00	-6	6,227	-0.10%
2020/07/28	17	556.88	15	539.67	536.00	2	6,247	0.03%
2020/07/27	7	550.29	8	553.50	558.00	-1	6,292	-0.02%
2020/07/24	19	566.89	10	561.20	529.00	9	6,301	0.14%
2020/07/23	9	556.44	11	558.82	580.00	-2	6,296	-0.03%
2020/07/22	17	552.59	15	555.93	550.00	2	6,317	0.03%
2020/07/21	1	495.50	6	500.25	519.00	-5	6,240	-0.08%
2020/07/20	6	463.17	6	470.25	472.00	0	6,286	0.00%
2020/07/17	15	479.87	15	482.00	480.00	0	6,315	0.00%
2020/07/16	7	498.93	5	497.80	490.00	2	6,326	0.03%
2020/07/15	11	535.91	11	537.59	504.00	0	6,262	0.00%
2020/07/14	11	561.36	10	550.40	537.00	1	6,376	0.02%
2020/07/13	0	0.00	1	534.00	555.00	-1	6,467	-0.02%
2020/07/08	0	0.00	1	579.00	575.00	-1	6,689	-0.01%
2020/07/07	2	547.50	0	0.00	548.00	2	6,715	0.03%
2020/07/01	0	0.00	2	511.50	510.00	-2	6,882	-0.03%
2020/06/30	5	491.60	4	488.63	500.00	1	6,958	0.01%
2020/06/29	22	538.32	24	532.54	506.00	-2	7,010	-0.03%
2020/06/24	25	513.58	29	513.66	526.00	-4	6,807	-0.06%
2020/06/23	22	459.77	19	466.66	478.50	3	6,754	0.04%
2020/06/22	25	410.54	23	422.96	435.00	2	6,684	0.03%
2020/06/19	3	390.17	8	391.56	395.50	-5	6,643	-0.08%
2020/06/18	18	382.39	16	376.00	386.00	2	6,601	0.03%
2020/06/17	22	364.89	23	367.02	366.50	-1	6,537	-0.02%
2020/06/16	6	358.50	10	356.45	358.00	-4	6,546	-0.06%
2020/06/15	14	355.54	6	355.25	342.50	8	6,607	0.12%
2020/06/12	7	357.93	6.1	356.09	361.00	0.9	6,644	0.01%
2020/06/11	7	352.64	5	351.40	351.00	2	6,711	0.03%
2020/06/10	7	352.00	7	351.79	352.00	0	6,824	0.00%
2020/06/09	6	347.67	8	350.13	358.00	-2	6,974	-0.03%
2020/06/08	8	347.75	8	347.56	346.00	0	7,141	0.00%
2020/06/05	16	348.09	21	345.05	345.00	-5	7,250	-0.07%
2020/06/04	24	339.17	16	343.22	340.50	8	7,364	0.11%
2020/06/03	12	317.54	12	317.71	328.00	0	7,305	0.00%
2020/06/02	8	309.50	9	302.61	298.50	-1	7,202	-0.01%
2020/06/01	6	302.83	10.1	303.50	303.50	-4.1	7,299	-0.06%
2020/05/29	0	0.00	3	293.50	300.00	-3	7,461	-0.04%
2020/05/28	5	287.70	5	288.90	291.50	0	7,595	0.00%
2020/05/27	18.1	293.67	18	293.19	288.00	0.1	7,635	0.00%
2020/05/26	6	300.75	12	298.29	295.00	-6	7,701	-0.08%
2020/05/25	4	290.88	3	289.67	290.00	1	7,729	0.01%
2020/05/22	5	296.20	5	293.40	293.00	0	7,749	0.00%
2020/05/21	7	302.86	5	302.10	305.50	2	7,745	0.03%
2020/05/20	9	304.44	3	296.83	296.50	6	7,750	0.08%
2020/05/19	17	304.50	16	308.66	309.00	1	7,751	0.01%
2020/05/18	19	303.64	22	302.02	295.00	-3	7,643	-0.04%
2020/05/15	16	288.44	12	289.58	297.50	4	7,530	0.05%
2020/05/14	5	273.20	4	275.75	274.00	1	7,452	0.01%
2020/05/13	10	272.80	10	274.80	273.50	0	7,466	0.00%
2020/05/12	3	281.00	4	278.63	272.00	-1	7,523	-0.01%
2020/05/11	3	278.17	3	279.33	280.00	0	7,648	0.00%
2020/05/08	17	273.44	18	272.56	272.50	-1	7,805	-0.01%
2020/05/07	19	269.61	20	270.95	271.00	-1	7,881	-0.01%
2020/05/06	3	270.67	3	268.83	270.50	0	8,012	0.00%
2020/05/05	23	290.89	25	284.87	269.50	-2	8,043	-0.03%
2020/05/04	22.1	286.05	21	287.64	288.00	1.1	7,950	0.01%
2020/04/30	28	285.16	22	291.57	294.00	6	7,926	0.08%
2020/04/29	16	268.84	17	274.68	275.00	-1	7,882	-0.01%
2020/04/28	2	261.25	2	267.00	269.00	0	7,854	0.00%
2020/04/27	25	246.40	27	252.70	254.50	-2	7,848	-0.03%
2020/04/24	2	239.25	2	240.00	241.00	0	7,765	0.00%
2020/04/23	23	245.22	25	242.52	238.50	-2	7,893	-0.03%
2020/04/22	25	241.86	26	243.90	243.50	-1	7,952	-0.01%
2020/04/21	23	240.54	27	243.56	245.00	-4	8,057	-0.05%
2020/04/20	34	238.79	32	239.27	241.00	2	8,019	0.02%
2020/04/17	17	241.79	29	237.07	238.00	-12	8,136	-0.15%
2020/04/16	39	223.51	38	228.59	232.50	1	8,010	0.01%
2020/04/15	11	215.50	11	221.82	222.00	0	7,868	0.00%
2020/04/14	16	214.59	14	216.18	216.00	2	7,833	0.03%
2020/04/13	5	210.70	6	212.67	209.50	-1	7,788	-0.01%
2020/04/10	3	211.50	3	211.00	212.50	0	7,776	0.00%
2020/04/08	0	0.00	5	221.60	216.00	-5	7,885	-0.06%
2020/04/07	2	216.25	4	218.25	216.00	-2	7,911	-0.03%
2020/04/06	2	208.75	0	0.00	208.50	2	7,936	0.03%
2020/04/01	5	201.20	7	198.43	202.50	-2	8,068	-0.02%
2020/03/31	4	202.13	1	200.50	197.00	3	8,023	0.04%
2020/03/30	2	196.50	10	196.10	200.00	-8	7,978	-0.10%
2020/03/27	6	200.17	5	195.60	196.50	1	7,952	0.01%
2020/03/26	11	191.23	31	190.39	197.50	-20	7,883	-0.25%
2020/03/25	2	189.50	7	192.07	192.50	-5	7,787	-0.06%
2020/03/24	2	171.50	3	172.50	176.00	-1	7,729	-0.01%
2020/03/23	5	159.60	4	158.00	160.00	1	7,806	0.01%
2020/03/20	12	159.71	10	161.15	161.50	2	7,766	0.03%
2020/03/19	9	155.94	10	158.40	148.50	-1	7,690	-0.01%
2020/03/18	11	175.14	12	172.17	165.00	-1	7,666	-0.01%
2020/03/17	9	174.33	7	173.29	172.00	2	7,728	0.03%
2020/03/16	5	182.40	3	186.00	173.00	2	7,638	0.03%
2020/03/13	22	185.57	15	190.33	189.50	7	7,729	0.09%
2020/03/12	35	200.13	18	204.33	196.50	17	7,678	0.22%
2020/03/11	17	224.15	3	219.17	217.00	14	7,746	0.18%
2020/03/10	12	222.67	43	224.55	234.00	-31	7,635	-0.41%
2020/03/09	35	221.67	11	224.09	216.00	24	7,504	0.32%
2020/03/06	5	236.60	6	235.08	240.00	-1	7,450	-0.01%
2020/03/05	19	240.97	10	239.40	235.00	9	7,490	0.12%
2020/03/04	17	231.76	13	233.69	237.00	4	7,378	0.05%
2020/03/03	9	228.56	18	230.50	229.00	-9	7,224	-0.12%
2020/03/02	11	214.32	8	215.69	216.00	3	7,109	0.04%
2020/02/27	33	220.77	8	223.81	218.00	25	7,137	0.35%
2020/02/26	5	227.30	6	229.08	222.50	-1	7,108	-0.01%
2020/02/25	0	0.00	16	220.19	225.00	-16	7,067	-0.23%
2020/02/24	2	216.00	1	216.00	217.50	1	7,156	0.01%
2020/02/21	1	224.00	10	226.00	220.00	-9	7,224	-0.12%
2020/02/20	7	223.00	3	222.00	224.00	4	7,269	0.06%
2020/02/19	3	214.50	4	214.13	216.50	-1	7,370	-0.01%
2020/02/18	5	215.50	4	211.25	208.00	1	7,523	0.01%
2020/02/17	5	214.90	2	216.75	213.00	3	7,510	0.04%
2020/02/14	6	229.25	2	226.75	226.50	4	7,422	0.05%
2020/02/13	6	231.00	8	232.06	230.50	-2	7,499	-0.03%
2020/02/12	9	224.72	11	225.18	229.00	-2	7,608	-0.03%
2020/02/11	7	215.64	9	219.33	224.00	-2	7,654	-0.03%
2020/02/10	9	205.61	12	203.88	206.00	-3	7,536	-0.04%
2020/02/07	21	205.19	5	212.80	198.00	16	7,424	0.22%
2020/02/06	7	217.57	2	225.75	219.00	5	7,299	0.07%
2020/02/05	3	224.33	2	227.25	220.50	1	7,258	0.01%
2020/02/04	5	228.70	4	230.75	231.00	1	7,322	0.01%
2020/02/03	4	218.00	6	219.83	228.50	-2	7,304	-0.03%
2020/01/31	5	233.90	2	237.50	230.50	3	7,261	0.04%
2020/01/30	6	243.17	6	242.42	236.00	0	7,308	0.00%
2020/01/17	3	257.83	3	260.00	255.00	0	7,296	0.00%
2020/01/16	3	255.00	11	253.86	263.50	-8	7,239	-0.11%
2020/01/15	14	251.39	24	255.06	244.50	-10	7,135	-0.14%
2020/01/14	2	242.75	4	242.63	244.00	-2	7,017	-0.03%
2020/01/13	5	238.40	10	238.80	242.50	-5	7,008	-0.07%
2020/01/10	1	223.50	1	221.50	228.00	0	6,924	0.00%
2020/01/09	4	221.75	11	222.45	222.00	-7	6,998	-0.10%
2020/01/08	5	214.90	4	218.13	217.00	1	7,057	0.01%
2020/01/07	16	229.44	19	223.34	222.00	-3	7,088	-0.04%
2020/01/06	1	224.00	1	226.50	231.00	0	7,164	0.00%
2020/01/03	14	239.00	2	232.50	229.00	12	7,362	0.16%
2020/01/02	4	235.75	4	238.50	241.00	0	7,315	0.00%
2019/12/31	0	0.00	2	232.00	234.50	-2	7,413	-0.03%
2019/12/30	10	233.30	1	238.50	232.00	9	7,685	0.12%
2019/12/27	17	233.85	19	236.71	236.50	-2	7,645	-0.03%
2019/12/26	5	223.40	3	223.50	221.00	2	7,524	0.03%
2019/12/25	1	225.00	1	221.50	227.00	0	7,613	0.00%
2019/12/24	6	221.58	9	225.50	220.50	-3	7,697	-0.04%
2019/12/23	1	223.00	1	227.00	223.00	0	7,730	0.00%
2019/12/19	3	234.17	2	233.00	235.50	1	7,854	0.01%
2019/12/18	4	240.63	4	236.63	230.00	0	7,928	0.00%
2019/12/17	7	233.86	3	233.50	233.50	4	8,122	0.05%
2019/12/16	1	232.00	1	235.00	237.50	0	8,323	0.00%
2019/12/13	9	236.61	10	236.75	232.50	-1	8,380	-0.01%
2019/12/12	6	244.00	4	241.63	238.50	2	8,322	0.02%
2019/12/11	11	244.50	11	244.64	244.00	0	8,172	0.00%
2019/12/10	33	241.23	32	243.91	245.00	1	8,139	0.01%
2019/12/09	7	237.36	5	235.20	231.50	2	7,999	0.03%
2019/12/06	9	236.83	14	235.21	238.50	-5	7,877	-0.06%
2019/12/05	1	211.50	1	216.00	217.00	0	7,592	0.00%
2019/12/03	4	210.38	8	210.56	214.00	-4	7,524	-0.05%
2019/12/02	2	215.50	2	213.75	209.00	0	7,529	0.00%
2019/11/29	10	219.30	9	217.67	219.00	1	7,448	0.01%
2019/11/28	3	223.50	5	218.00	222.00	-2	7,443	-0.03%
2019/11/27	2	215.75	2	215.50	217.00	0	7,448	0.00%
2019/11/26	2	224.75	2	221.50	220.50	0	7,509	0.00%
2019/11/25	1	212.00	3	213.67	214.00	-2	7,467	-0.03%
2019/11/22	7	209.64	3	214.83	206.00	4	7,473	0.05%
2019/11/21	10	213.25	10	211.70	220.00	0	7,488	0.00%
2019/11/20	9	219.44	10	221.25	218.00	-1	7,464	-0.01%
2019/11/19	11	224.86	12	228.00	226.00	-1	7,505	-0.01%
2019/11/18	5	240.50	7	237.86	237.00	-2	7,470	-0.03%
2019/11/15	4	231.38	8	230.63	234.50	-4	7,392	-0.05%
2019/11/14	5	210.10	4	210.25	213.50	1	7,268	0.01%
2019/11/13	7	208.36	4	209.50	214.50	3	7,263	0.04%
2019/11/12	14	209.04	14	207.46	211.00	0	7,246	0.00%
2019/11/11	24	208.08	23	204.37	203.00	1	7,191	0.01%
2019/11/08	7	196.86	19	198.03	204.00	-12	7,056	-0.17%
2019/11/07	16	187.72	14	189.04	185.50	2	6,915	0.03%
2019/11/06	7	196.64	8	196.44	194.00	-1	6,836	-0.01%
2019/11/05	2	194.25	5	195.20	194.00	-3	6,782	-0.04%
2019/11/04	2	194.00	0	0.00	194.00	2	6,765	0.03%
2019/11/01	8	195.00	4	190.38	197.00	4	6,758	0.06%
2019/10/31	4	189.38	5	187.10	186.50	-1	6,649	-0.02%
2019/10/30	3	189.83	4	190.00	193.00	-1	6,609	-0.02%
2019/10/29	9	189.61	9	188.00	188.00	0	6,563	0.00%
2019/10/28	7	193.57	9	191.89	191.50	-2	6,496	-0.03%
2019/10/25	3	191.67	6	188.50	186.50	-3	6,425	-0.05%
2019/10/24	5	188.20	8	187.56	189.00	-3	6,417	-0.05%
2019/10/23	4	182.75	2	182.00	183.50	2	6,347	0.03%
2019/10/22	8	181.69	6	182.58	184.50	2	6,410	0.03%
2019/10/21	0	0.00	3	180.67	178.50	-3	6,356	-0.05%
2019/10/18	1	181.00	3	180.00	182.00	-2	6,368	-0.03%
2019/10/17	8	177.94	2	177.50	175.00	6	6,337	0.09%
2019/10/16	4	177.63	5	175.40	172.00	-1	6,208	-0.02%
2019/10/15	4	179.00	3	175.67	175.00	1	6,140	0.02%
2019/10/14	8	178.81	11	176.05	180.00	-3	6,098	-0.05%
2019/10/09	19	177.76	15	175.63	171.50	4	5,985	0.07%
2019/10/08	7	173.21	7	170.71	173.50	0	5,831	0.00%
2019/10/07	9	172.61	17	171.47	170.50	-8	5,845	-0.14%
2019/10/04	48	162.20	42	166.87	171.00	6	5,794	0.10%
2019/10/03	5	155.90	4	156.38	155.50	1	5,496	0.02%
2019/10/02	0	0.00	2	154.99	155.00	-2	5,435	-0.04%
2019/10/01	8	152.38	5	155.90	153.00	3	5,377	0.06%
2019/09/27	11	158.00	9	158.06	159.50	2	5,260	0.04%
2019/09/26	14	155.79	6	156.33	156.50	8	5,159	0.16%
2019/09/25	5	159.30	9	159.44	158.50	-4	5,119	-0.08%
2019/09/24	16	158.63	10	158.40	158.50	6	5,041	0.12%
2019/09/23	5	162.00	7	162.50	164.00	-2	5,025	-0.04%
2019/09/20	31	155.48	33	156.26	164.00	-2	4,968	-0.04%
2019/09/19	32	147.45	53	148.80	151.00	-21	4,763	-0.44%
2019/09/18	9	138.06	4	137.13	137.50	5	4,589	0.11%
2019/09/17	6	135.75	3	135.83	137.00	3	4,743	0.06%
2019/09/16	3	129.00	1	129.00	134.00	2	4,953	0.04%
2019/09/12	1	133.50	1	132.50	132.50	0	5,000	0.00%
2019/09/11	7	132.00	5	131.50	133.50	2	4,971	0.04%
2019/09/10	0	0.00	1	124.00	128.00	-1	4,879	-0.02%
2019/09/09	2	127.50	2	128.75	127.00	0	4,882	0.00%
2019/09/06	3	128.83	3	127.83	128.00	0	5,078	0.00%
2019/09/05	3	127.17	1	126.50	125.00	2	5,104	0.04%
2019/09/04	3	128.00	1	131.00	126.50	2	5,375	0.04%
2019/09/03	2	130.25	8	132.25	131.50	-6	5,317	-0.11%
2019/09/02	21	133.40	4	135.25	131.50	17	5,302	0.32%
2019/08/30	6	136.42	3	134.50	137.00	3	5,235	0.06%
2019/08/29	1	135.00	12	134.38	135.00	-11	5,186	-0.21%
2019/08/28	8	130.06	3	131.00	131.00	5	5,063	0.10%
2019/08/27	3	132.33	1	133.00	132.50	2	5,017	0.04%
2019/08/26	4	130.00	2	130.50	132.00	2	4,956	0.04%
2019/08/23	4	128.50	4	130.13	130.00	0	4,876	0.00%
2019/08/22	5	123.80	13.1	125.01	128.00	-8.1	4,881	-0.16%
2019/08/21	8	116.88	3	114.00	118.00	5	4,868	0.10%
2019/08/20	3	114.17	5	114.10	111.00	-2	4,836	-0.04%
2019/08/19	2	106.50	3	112.17	114.50	-1	4,728	-0.02%
2019/08/16	3	103.67	7	104.79	104.50	-4	4,642	-0.09%
2019/08/15	5	101.40	0	0.00	102.00	5	4,582	0.11%
2019/08/14	3	104.16	7	103.50	102.00	-4	4,549	-0.09%
2019/08/13	6	110.50	4	107.63	105.00	2	4,488	0.04%
2019/08/12	1	103.50	4	108.50	110.00	-3	4,406	-0.07%
2019/08/08	5	99.96	4	100.05	100.00	1	4,352	0.02%
2019/08/07	9	98.25	5	98.12	97.20	4	4,350	0.09%
2019/08/05	1	102.50	2	104.00	101.00	-1	4,347	-0.02%
2019/08/02	7	98.87	4	99.98	101.00	3	4,301	0.07%
2019/08/01	2	102.00	1	102.00	101.50	1	4,313	0.02%
2019/07/31	0	0.00	1	101.50	101.00	-1	4,306	-0.02%
2019/07/30	2	99.75	2	101.75	100.00	0	4,324	0.00%
2019/07/29	0	0.00	2	103.00	103.00	-2	4,344	-0.05%
2019/07/26	2	101.75	1	101.50	104.50	1	4,403	0.02%
2019/07/25	0	0.00	1	102.50	102.00	-1	4,366	-0.02%
2019/07/24	2	102.00	3	99.57	102.00	-1	4,322	-0.02%
2019/07/23	0	0.00	3	96.17	96.90	-3	4,219	-0.07%
2019/07/22	3	95.70	3	96.40	96.20	0	4,213	0.00%
2019/07/19	3	92.90	4	92.15	93.00	-1	4,243	-0.02%
2019/07/18	1	89.30	0	0.00	89.60	1	4,238	0.02%
2019/07/17	1	89.10	0	0.00	89.30	1	4,298	0.02%
2019/07/16	2	88.35	8	88.83	88.00	-6	4,387	-0.14%
2019/07/15	1	90.80	0	0.00	90.50	1	4,483	0.02%
2019/07/12	18	91.56	13	90.74	90.00	5	4,472	0.11%
2019/07/11	5	94.06	3	94.07	94.00	2	4,413	0.05%
2019/07/10	7	98.31	5	98.20	98.20	2	4,316	0.05%
2019/07/09	0	0.00	1	95.90	96.00	-1	4,203	-0.02%
2019/07/08	0.1	94.00	1	94.40	94.00	-1	4,195	-0.02%
2019/07/05	3	93.70	4	93.93	93.70	-1	4,276	-0.02%
2019/07/04	1	94.70	2	94.45	93.70	-1	4,296	-0.02%
2019/07/03	1	94.10	1	94.00	94.00	0	4,298	0.00%
2019/07/02	4	93.85	3	94.67	96.80	1	4,283	0.02%
2019/07/01	6	94.72	6	94.03	95.20	0	4,284	0.00%
2019/06/28	7	93.57	11	93.59	92.60	-4	4,312	-0.09%
2019/06/27	10	96.90	5	96.70	95.90	5	4,245	0.12%
2019/06/26	20	97.19	18	96.86	96.30	2	4,182	0.05%
2019/06/25	0	0.00	3	95.37	94.90	-3	4,072	-0.07%
2019/06/24	6	98.53	4	97.48	97.50	2	4,005	0.05%
2019/06/21	34	96.19	33	96.30	96.10	1	3,742	0.03%
2019/06/20	8	89.40	8	89.84	90.00	0	3,481	0.00%
2019/06/19	1	86.10	1	86.30	86.30	0	3,395	0.00%
2019/06/18	3	87.07	3	87.50	86.00	0	3,388	0.00%
2019/06/17	4	85.75	4	85.85	86.20	0	3,379	0.00%
2019/06/14	5	90.64	3	88.67	86.50	2	3,393	0.06%
2019/06/13	2	90.90	0	0.00	90.60	2	3,287	0.06%
2019/06/12	8	90.66	9	90.86	91.90	-1	3,252	-0.03%
2019/06/11	0	0.00	7	86.41	85.00	-7	2,971	-0.24%
2019/06/06	1	83.40	1	83.90	82.40	0	2,937	0.00%
2019/06/05	1	85.20	0	0.00	83.40	1	2,933	0.03%
2019/06/04	0	0.00	8	83.99	83.50	-8	2,934	-0.27%
2019/06/03	4	86.48	2	86.35	86.00	2	2,935	0.07%
2019/05/31	2	86.95	0	0.00	86.30	2	2,909	0.07%
2019/05/30	6	86.02	8	86.95	87.30	-2	2,866	-0.07%
2019/05/29	7	86.99	6	86.92	85.90	1	2,832	0.04%
2019/05/28	5	85.52	4	85.95	85.60	1	2,734	0.04%
2019/05/27	2	81.70	2	82.25	82.80	0	2,662	0.00%
2019/05/24	0	0.00	5	80.46	80.40	-5	2,665	-0.19%
2019/05/23	1	79.30	5	78.84	80.10	-4	2,676	-0.15%
2019/05/22	0	0.00	1	77.30	77.30	-1	2,777	-0.04%
2019/05/21	0	0.00	1	74.70	76.90	-1	2,846	-0.04%
2019/05/20	14	76.61	2	77.25	75.60	12	2,950	0.41%
2019/05/17	2	78.80	0	0.00	78.80	2	3,013	0.07%
2019/05/15	2	80.45	3	80.23	79.70	-1	3,005	-0.03%
2019/05/14	1	79.90	3	80.23	80.30	-2	3,070	-0.07%
2019/05/13	6	80.07	2	80.70	79.20	4	3,066	0.13%
2019/05/10	7	77.81	12	77.84	78.80	-5	3,059	-0.16%
2019/05/09	10	78.14	2	76.70	77.80	8	3,051	0.26%
2019/05/07	2	82.30	0	0.00	82.00	2	3,071	0.07%
2019/05/06	4	82.33	4	82.35	82.30	0	3,108	0.00%
2019/05/03	1	86.20	3	85.23	87.00	-2	3,049	-0.07%
2019/05/02	0	0.00	5	81.58	81.30	-5	2,973	-0.17%
2019/04/30	1	79.90	6	80.90	81.10	-5	2,990	-0.17%
2019/04/29	3	81.20	1	80.50	81.50	2	3,050	0.07%
2019/04/26	7	83.80	3	84.67	82.70	4	3,070	0.13%
2019/04/25	16	87.71	19	87.86	87.00	-3	3,125	-0.10%
2019/04/24	4	86.85	8	86.68	86.50	-4	3,106	-0.13%
2019/04/23	10	85.77	2	85.35	86.20	8	3,052	0.26%
2019/04/22	8	86.54	109	86.06	83.80	-101	3,005	-3.36%	大賣/鉅額交易
2019/04/19	102	84.92	8	81.31	85.50	94	3,006	3.13%	大買/
2019/04/18	4	79.15	4	79.30	77.80	0	2,880	0.00%
2019/04/17	0	0.00	3	79.73	78.00	-3	2,926	-0.10%
2019/04/16	3	77.77	5	78.50	76.90	-2	2,923	-0.07%
2019/04/15	0	0.00	3	78.00	77.90	-3	2,951	-0.10%
2019/04/12	1	79.00	5	78.68	77.40	-4	2,979	-0.13%
2019/04/11	11	80.38	4	80.18	79.20	7	2,978	0.24%
2019/04/10	6	76.12	2	76.25	76.70	4	2,893	0.14%
2019/04/09	5	78.20	0	0.00	78.10	5	2,876	0.17%
2019/04/08	2	79.20	2	79.00	78.70	0	2,870	0.00%
2019/04/03	2	78.80	4	79.65	78.50	-2	2,870	-0.07%
2019/04/02	9	78.47	5	77.84	78.30	4	2,853	0.14%
2019/03/28	0	0.00	2	74.10	74.20	-2	2,834	-0.07%
2019/03/27	1	75.30	0	0.00	75.50	1	2,848	0.04%
2019/03/26	0	0.00	1	75.40	74.80	-1	2,855	-0.04%
2019/03/25	0	0.00	6	75.45	74.90	-6	2,897	-0.21%
2019/03/22	1	76.60	0	0.00	76.60	1	2,926	0.03%
2019/03/21	2	76.85	1	76.30	76.50	1	2,932	0.03%
2019/03/20	1	77.00	0	0.00	76.50	1	2,957	0.03%
2019/03/19	2	76.30	1	79.10	76.30	1	2,979	0.03%
2019/03/18	7	79.64	5	80.04	78.40	2	2,960	0.07%
2019/03/15	4	83.63	2	82.85	83.80	2	2,881	0.07%
2019/03/14	5	82.54	3	83.20	82.40	2	2,885	0.07%
2019/03/13	2	85.30	2	83.90	84.00	0	2,922	0.00%
2019/03/12	13	85.79	15	85.27	84.60	-2	2,973	-0.07%
2019/03/08	1	83.90	0	0.00	84.60	1	3,080	0.03%
2019/03/07	3	84.80	5	84.42	83.70	-2	3,239	-0.06%
2019/03/06	4	84.93	3	85.03	84.70	1	3,316	0.03%
2019/03/04	0	0.00	4	86.20	86.20	-4	3,362	-0.12%
2019/02/27	2	84.35	1	84.70	86.50	1	3,368	0.03%
2019/02/26	17	87.75	13	86.68	84.30	4	3,334	0.12%
2019/02/25	1	87.40	1	87.60	88.00	0	3,282	0.00%
2019/02/22	1	86.20	5	85.98	86.90	-4	3,250	-0.12%
2019/02/21	10	86.17	8	86.39	86.20	2	3,240	0.06%
2019/02/20	11	84.50	14	84.54	84.40	-3	3,152	-0.10%
2019/02/19	7	83.81	3	83.87	83.70	4	3,141	0.13%
2019/02/18	4	82.93	6	82.93	82.60	-2	3,074	-0.07%
2019/02/15	2	80.70	0	0.00	78.30	2	2,984	0.07%
2019/02/14	2	80.55	2	81.20	80.10	0	2,973	0.00%
2019/02/13	3	81.03	2	82.75	80.90	1	2,950	0.03%
2019/02/12	0	0.00	6	78.50	79.00	-6	2,870	-0.21%
2019/02/11	0	0.00	8	78.33	78.50	-8	2,873	-0.28%
2019/01/30	1	77.10	1	77.30	76.90	0	2,889	0.00%
2019/01/29	0	0.00	4	76.95	76.60	-4	2,903	-0.14%
2019/01/28	8	78.43	0	0.00	77.90	8	2,962	0.27%
2019/01/25	4	77.73	2	77.45	77.50	2	2,955	0.07%
2019/01/23	9	75.61	3	75.67	75.50	6	2,954	0.20%
2019/01/22	2	75.80	12	76.01	74.60	-10	2,944	-0.34%
2019/01/21	12	77.88	5	77.28	77.00	7	2,930	0.24%
2019/01/18	2	75.70	1	75.80	76.00	1	2,878	0.03%
2019/01/17	13	76.40	6	76.20	74.40	7	2,848	0.25%
2019/01/16	6	75.38	5	74.98	75.30	1	2,756	0.04%
2019/01/15	1	72.40	5	72.32	72.00	-4	2,678	-0.15%
2019/01/14	1	72.60	7	72.21	72.00	-6	2,668	-0.22%
2019/01/11	5	74.98	4	74.08	73.60	1	2,652	0.04%
2019/01/09	10	72.67	6	72.93	72.40	4	2,530	0.16%
2019/01/08	1	70.30	6	70.58	70.40	-5	2,485	-0.20%
2019/01/07	3	69.73	6	70.62	69.40	-3	2,477	-0.12%
2019/01/04	1	69.00	3	65.50	69.40	-2	2,467	-0.08%
2019/01/03	8	68.69	6	70.05	67.60	2	2,455	0.08%
2018/12/28	1	68.40	0	0.00	69.00	1	2,492	0.04%
2018/12/27	2	70.05	0	0.00	69.60	2	2,522	0.08%
2018/12/26	4	70.13	0	0.00	69.00	4	2,524	0.16%
2018/12/25	1	71.10	2	70.70	70.20	-1	2,518	-0.04%
2018/12/24	2	73.20	2	73.65	73.60	0	2,490	0.00%
2018/12/22	0	0.00	11	71.35	71.00	-11	2,471	-0.45%
2018/12/21	12	71.18	4	70.58	72.50	8	2,484	0.32%
2018/12/20	5	70.60	1	71.00	70.80	4	2,462	0.16%
2018/12/19	1	70.60	2	71.50	71.00	-1	2,453	-0.04%
2018/12/18	4	70.05	0	0.00	71.30	4	2,469	0.16%
2018/12/17	2	73.05	2	72.85	72.20	0	2,521	0.00%
2018/12/14	0	0.00	2	75.45	75.00	-2	2,541	-0.08%
2018/12/13	3	76.23	5	75.84	75.30	-2	2,548	-0.08%
2018/12/12	7	74.97	2	74.75	76.00	5	2,538	0.20%
2018/12/11	0	0.00	3	70.80	70.90	-3	2,523	-0.12%
2018/12/10	4	69.18	2	69.50	68.00	2	2,555	0.08%
2018/12/07	2	73.60	2	72.95	72.50	0	2,575	0.00%
2018/12/06	3	75.43	7	72.86	72.60	-4	2,588	-0.15%
2018/12/05	8	78.81	0	0.00	76.70	8	2,593	0.31%
2018/12/04	0	0.00	2	84.65	82.90	-2	2,571	-0.08%
2018/12/03	0	0.00	5	89.04	86.60	-5	2,593	-0.19%
2018/11/30	8	83.71	5	87.90	84.10	3	2,521	0.12%
2018/11/29	3	79.73	2	77.80	81.00	1	2,413	0.04%
2018/11/28	8	77.75	6	77.73	76.40	2	2,325	0.09%
2018/11/27	0	0.00	1	75.00	76.90	-1	2,276	-0.04%
2018/11/26	11	75.36	13	75.44	75.20	-2	2,280	-0.09%
2018/11/23	5	74.68	7	75.03	73.20	-2	2,264	-0.09%
2018/11/22	2	78.30	0	0.00	76.30	2	2,294	0.09%
2018/11/16	6	71.80	8	72.19	71.40	-2	2,309	-0.09%
2018/11/15	5	76.20	0	0.00	75.60	5	2,246	0.22%
2018/11/14	0	0.00	1	79.50	79.20	-1	2,213	-0.05%
2018/11/13	2	77.80	1	78.00	78.80	1	2,219	0.05%
2018/11/12	0	0.00	2	79.35	79.60	-2	2,241	-0.09%
2018/11/09	3	78.13	4	78.65	78.60	-1	2,298	-0.04%
2018/11/08	7	79.66	7	80.33	79.20	0	2,314	0.00%
2018/11/07	4	78.00	4	77.70	81.70	0	2,368	0.00%
2018/11/06	2	78.25	2	78.95	76.80	0	2,389	0.00%
2018/11/05	10	81.64	13	80.55	80.50	-3	2,373	-0.13%
2018/11/02	2	80.10	0	0.00	82.00	2	2,306	0.09%
2018/11/01	6	75.57	2	75.00	74.60	4	2,272	0.18%
2018/10/31	1	68.60	1	68.10	69.30	0	2,234	0.00%
2018/10/29	0	0.00	14	63.59	63.20	-14	2,255	-0.62%
2018/10/26	1	63.80	1	63.00	64.00	0	2,257	0.00%
2018/10/25	2	66.30	1	65.70	65.80	1	2,275	0.04%
2018/10/17	1	74.80	0	0.00	75.00	1	2,489	0.04%
2018/10/16	1	76.70	1	74.70	74.20	0	2,550	0.00%
2018/10/15	1	73.70	1	74.50	73.70	0	2,579	0.00%
2018/10/12	2	70.65	2	69.85	71.60	0	2,595	0.00%
2018/10/11	1	70.00	2	69.80	69.80	-1	2,603	-0.04%
2018/10/09	3	73.73	3	75.50	77.50	0	2,660	0.00%
2018/10/04	0	0.00	1	85.90	87.40	-1	2,652	-0.04%
2018/10/03	2	88.85	2	85.60	85.50	0	2,656	0.00%
2018/10/02	4	89.23	4	89.20	88.80	0	2,666	0.00%
2018/10/01	1	90.00	2	89.25	89.50	-1	2,685	-0.04%
2018/09/27	2	90.00	0	0.00	89.30	2	2,749	0.07%
2018/09/25	3	90.40	3	90.00	90.80	0	2,862	0.00%
2018/09/21	6	86.83	9	87.66	92.00	-3	2,841	-0.11%
2018/09/20	4	90.63	4	90.68	88.80	0	2,752	0.00%
2018/09/18	1	99.30	0	0.00	99.00	1	2,733	0.04%
2018/09/17	2	103.50	1	102.00	102.00	1	2,727	0.04%
2018/09/14	6	101.37	3	98.33	101.50	3	2,733	0.11%
2018/09/13	1	96.70	2	96.40	96.30	-1	2,726	-0.04%
2018/09/11	7	91.21	7	92.74	96.90	0	2,688	0.00%
2018/09/10	8	97.93	6	93.32	91.80	2	2,652	0.08%
2018/09/07	13	105.08	13	105.00	102.00	0	2,648	0.00%
2018/09/06	4	111.50	4	112.75	111.50	0	2,598	0.00%
2018/09/05	1	112.50	2	114.75	115.00	-1	2,625	-0.04%
2018/09/04	3	113.17	2	113.50	112.50	1	2,695	0.04%
2018/09/03	0	0.00	2	111.00	109.50	-2	2,882	-0.07%
2018/08/30	2	113.00	2	111.50	110.50	0	3,062	0.00%
2018/08/29	1	113.50	0	0.00	113.00	1	3,125	0.03%
2018/08/28	0	0.00	1	112.50	109.50	-1	3,240	-0.03%
2018/08/27	0	0.00	1	105.50	107.50	-1	3,277	-0.03%
2018/08/24	1	103.00	0	0.00	102.50	1	3,297	0.03%
2018/08/23	2	106.75	4	107.50	105.00	-2	3,323	-0.06%
2018/08/22	1	105.50	1	108.00	105.00	0	3,305	0.00%
2018/08/21	1	103.00	3	104.33	106.50	-2	3,397	-0.06%
2018/08/20	1	101.50	1	103.00	101.00	0	3,545	0.00%
2018/08/17	3	106.83	1	108.00	104.50	2	3,605	0.06%
2018/08/16	4	100.13	1	101.50	103.50	3	3,602	0.08%
2018/08/14	5	107.50	7	105.43	109.00	-2	3,622	-0.06%
2018/08/13	4	115.75	0	0.00	111.50	4	3,565	0.11%
2018/08/10	1	121.50	1	122.50	123.50	0	3,559	0.00%
2018/08/09	2	122.25	1	123.50	121.50	1	3,640	0.03%
2018/08/08	1	125.50	1	126.50	124.50	0	3,688	0.00%
2018/08/07	1	125.50	1	124.50	124.50	0	3,726	0.00%
2018/08/06	0	0.00	1	125.50	123.00	-1	3,774	-0.03%
2018/08/03	1	124.50	3	126.17	126.00	-2	3,819	-0.05%
2018/08/02	2	123.00	3	123.50	121.50	-1	3,874	-0.03%
2018/08/01	4	123.13	3	123.83	124.00	1	3,908	0.03%
2018/07/31	4	124.25	3	123.00	120.50	1	3,928	0.03%
2018/07/30	4	128.50	5	128.40	124.50	-1	3,918	-0.03%
2018/07/27	4	122.25	1	128.50	131.50	3	3,987	0.08%
2018/07/26	0	0.00	1	134.00	132.50	-1	4,183	-0.02%
2018/07/25	2	133.50	2	134.50	136.00	0	4,353	0.00%
2018/07/23	1	140.50	0	0.00	130.50	1	4,648	0.02%
2018/07/20	5	144.60	7	145.93	145.00	-2	4,659	-0.04%
2018/07/19	2	144.00	3	144.00	143.50	-1	4,695	-0.02%
2018/07/18	3	142.67	2	142.50	142.50	1	4,721	0.02%
2018/07/17	7	146.93	5	146.90	141.00	2	4,745	0.04%
2018/07/16	1	144.00	2	145.25	145.50	-1	4,751	-0.02%
2018/07/13	2	142.25	0	0.00	143.00	2	4,801	0.04%
2018/07/12	0	0.00	2	144.00	140.00	-2	4,873	-0.04%
2018/07/11	0	0.00	1	136.00	139.00	-1	4,855	-0.02%
2018/07/10	2	138.50	2	137.75	138.50	0	4,901	0.00%
2018/07/09	1	133.50	2	135.25	136.50	-1	5,030	-0.02%
2018/07/06	1	130.50	4	131.75	136.00	-3	5,142	-0.06%
2018/07/05	8	129.75	6	130.42	130.00	2	5,186	0.04%
2018/07/04	2	140.50	0	0.00	135.50	2	5,173	0.04%
2018/07/03	2	136.75	5	136.30	138.00	-3	5,137	-0.06%
2018/07/02	1	134.00	2	134.75	132.00	-1	5,120	-0.02%
2018/06/29	3	134.00	0	0.00	135.00	3	5,152	0.06%
2018/06/27	3	134.50	2	137.00	135.00	1	5,249	0.02%
2018/06/26	4	134.25	2	134.50	134.00	2	5,221	0.04%
2018/06/25	1	139.00	2	137.75	136.50	-1	5,229	-0.02%
2018/06/22	0	0.00	3	140.00	142.50	-3	5,224	-0.06%
2018/06/21	1	142.50	1	144.00	138.50	0	5,261	0.00%
2018/06/20	2	142.00	5	142.40	142.50	-3	5,318	-0.06%
2018/06/19	7	144.21	6	145.83	144.00	1	5,461	0.02%
2018/06/15	4	148.38	7	147.29	146.50	-3	5,652	-0.05%
2018/06/14	4	144.25	2	144.50	144.00	2	5,663	0.04%
2018/06/13	4	145.25	4	145.38	144.50	0	5,717	0.00%
2018/06/12	4	150.46	2	145.00	145.50	2	5,791	0.04%
2018/06/11	15	156.27	7	155.29	151.00	8	5,695	0.14%
2018/06/08	3	161.00	11	163.91	165.00	-8	5,627	-0.14%
2018/06/07	2	148.00	1	149.00	150.00	1	5,563	0.02%
2018/06/06	2	145.00	4	145.50	144.50	-2	5,687	-0.04%
2018/06/05	6	142.42	7	144.71	142.50	-1	5,704	-0.02%
2018/06/04	3	141.17	2	137.25	137.50	1	5,695	0.02%
2018/06/01	1	136.50	1	135.50	136.00	0	5,918	0.00%
2018/05/31	4	136.25	0	0.00	133.00	4	6,186	0.06%
2018/05/30	7	137.36	0	0.00	138.50	7	6,450	0.11%
2018/05/29	12	141.63	1	145.50	141.00	11	6,475	0.17%
2018/05/28	3	144.50	3	149.50	146.00	0	6,430	0.00%
2018/05/25	0	0.00	3	140.50	139.00	-3	6,315	-0.05%
2018/05/24	2	137.00	2	138.00	137.00	0	6,304	0.00%
2018/05/23	0	0.00	1	138.50	138.00	-1	6,428	-0.02%
2018/05/18	0	0.00	2	130.75	131.50	-2	6,538	-0.03%
2018/05/17	7	136.86	0	0.00	135.50	7	6,552	0.11%
2018/05/16	2	134.50	3	133.50	132.00	-1	6,530	-0.02%
2018/05/15	3	134.50	3	137.50	131.00	0	6,567	0.00%
2018/05/14	1	126.00	1	127.50	135.00	0	6,578	0.00%
2018/05/11	0	0.00	2	131.50	130.00	-2	6,581	-0.03%
2018/05/10	1	139.50	4	139.88	134.00	-3	6,595	-0.05%
2018/05/09	5	135.20	4	135.00	135.00	1	6,545	0.02%
2018/05/08	0	0.00	3	134.17	133.00	-3	6,603	-0.05%
2018/05/07	4	132.50	3	133.33	131.50	1	6,661	0.02%
2018/05/04	2	133.00	1	132.00	132.00	1	6,805	0.01%
2018/05/03	4	140.50	4	139.75	130.50	0	6,959	0.00%
2018/05/02	1	144.50	4	142.13	144.50	-3	6,846	-0.04%
2018/04/30	8	137.44	5	137.40	137.00	3	6,749	0.04%
2018/04/27	5	131.30	9	131.22	136.50	-4	6,709	-0.06%
2018/04/26	4	125.38	3	124.17	124.50	1	6,690	0.01%
2018/04/25	1	116.00	1	118.00	122.50	0	6,835	0.00%
2018/04/24	0	0.00	1	123.00	123.00	-1	6,950	-0.01%
2018/04/23	6	128.58	7	129.29	127.50	-1	6,918	-0.01%
2018/04/20	2	132.00	3	130.33	130.00	-1	6,935	-0.01%
2018/04/18	1	123.50	1	122.00	125.50	0	6,852	0.00%
2018/04/17	0	0.00	1	132.00	127.50	-1	6,781	-0.01%
2018/04/16	12	133.46	12	133.96	132.00	0	6,777	0.00%
2018/04/13	4	133.75	4	133.88	134.00	0	6,755	0.00%
2018/04/12	3	125.83	13	123.88	129.00	-10	6,671	-0.15%
2018/04/11	1	123.00	1	121.00	120.50	0	6,644	0.00%
2018/04/10	2	117.75	6	118.42	119.50	-4	6,693	-0.06%
2018/04/09	13	116.46	12	117.50	115.00	1	6,677	0.01%
2018/04/02	1	120.00	1	121.00	122.00	0	6,650	0.00%
2018/03/31	2	118.75	1	119.50	119.00	1	6,631	0.02%
2018/03/30	12	122.17	2	120.75	119.50	10	6,641	0.15%
2018/03/27	6	138.00	9	135.83	135.00	-3	6,877	-0.04%
2018/03/26	21	134.48	17	132.15	132.50	4	6,979	0.06%
2018/03/23	34	128.76	7	131.29	130.00	27	6,902	0.39%
2018/03/22	6	140.67	13	146.31	134.50	-7	6,847	-0.10%
2018/03/21	32	135.97	27	139.76	147.50	5	6,684	0.07%
2018/03/20	4	134.63	4	135.50	134.50	0	6,505	0.00%
2018/03/19	3	134.67	4	134.88	135.50	-1	6,536	-0.02%
2018/03/16	24	138.40	26	136.75	133.50	-2	6,556	-0.03%
2018/03/15	20	133.00	21	132.24	135.00	-1	6,571	-0.02%
2018/03/14	5	132.80	9	134.11	133.50	-4	6,674	-0.06%
2018/03/13	29	130.14	29	130.22	130.00	0	6,572	0.00%
2018/03/12	11	132.91	18	131.69	130.50	-7	6,536	-0.11%
2018/03/09	2	128.50	10	129.00	128.50	-8	6,352	-0.13%
2018/03/08	13	135.77	16	132.38	130.00	-3	6,296	-0.05%
2018/03/07	32	138.86	25	139.00	133.00	7	6,167	0.11%
2018/03/06	49	131.95	44	133.55	136.50	5	5,904	0.08%
2018/03/05	9	125.33	7	128.21	124.50	2	5,631	0.04%
2018/03/02	4	121.50	4	119.75	119.00	0	5,377	0.00%
2018/03/01	1	117.00	2	118.00	121.00	-1	5,357	-0.02%
2018/02/27	0	0.00	1	119.00	115.50	-1	5,330	-0.02%
2018/02/26	4	120.13	3	117.17	118.00	1	5,297	0.02%
2018/02/23	5	121.30	5	119.80	115.50	0	5,265	0.00%
2018/02/22	13	116.85	14	116.46	118.00	-1	5,175	-0.02%
2018/02/21	0	0.00	3	110.50	111.00	-3	5,049	-0.06%
2018/02/12	3	97.60	3	98.90	101.00	0	5,037	0.00%
2018/02/09	11	96.11	13	96.65	98.50	-2	5,030	-0.04%
2018/02/08	9	97.33	42	96.16	99.50	-33	5,014	-0.66%
2018/02/07	3	102.17	2	102.00	96.90	1	5,023	0.02%
2018/02/06	2	98.75	7	100.01	98.60	-5	5,031	-0.10%
2018/02/05	5	110.50	0	0.00	109.50	5	5,113	0.10%
2018/02/02	1	114.50	1	118.50	117.50	0	5,123	0.00%
2018/02/01	3	120.17	3	119.00	115.00	0	5,125	0.00%
2018/01/31	8	118.56	7	117.93	118.00	1	5,121	0.02%
2018/01/30	7	125.50	4	124.63	122.50	3	5,057	0.06%
2018/01/29	36	129.69	32	128.61	129.00	4	5,011	0.08%
2018/01/26	27	121.65	26	120.77	120.50	1	4,916	0.02%
2018/01/25	2	117.50	9	119.00	119.00	-7	4,766	-0.15%
2018/01/24	4	110.25	4	109.13	108.50	0	4,788	0.00%
2018/01/23	16	111.72	13	111.96	107.50	3	4,797	0.06%
2018/01/22	7	110.29	9	111.56	112.00	-2	4,779	-0.04%
2018/01/19	15	106.60	5	105.00	105.00	10	4,851	0.21%
2018/01/18	2	97.90	7	102.56	102.00	-5	4,789	-0.10%
2018/01/17	9	97.17	9	96.18	95.90	0	4,926	0.00%
2018/01/16	2	98.25	8	98.69	98.00	-6	5,071	-0.12%
2018/01/15	9	96.18	11	96.80	95.40	-2	5,141	-0.04%
2018/01/12	6	91.90	6	92.50	91.80	0	5,338	0.00%
2018/01/11	4	92.70	5	92.40	91.30	-1	5,520	-0.02%
2018/01/10	0	0.00	1	92.10	91.90	-1	5,663	-0.02%
2018/01/09	14	96.67	13	95.42	95.80	1	5,897	0.02%
2018/01/05	5	99.88	3	100.67	99.20	2	6,326	0.03%
2018/01/04	2	95.35	15	96.46	100.50	-13	6,377	-0.20%
2018/01/03	0	0.00	1	91.70	91.50	-1	6,492	-0.02%
2018/01/02	10	89.77	6	89.95	90.60	4	6,673	0.06%