世芯-KY (3661)-新光-桃園券商分點個股進出

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
2355
漲跌
▲55
漲幅
+2.39%
成交量
1,250張
產業
上市半導體類股
918人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園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
2024/11/22	1	2330.20	1	2340.00	2355.00	0	2,379	0.00%
2024/11/21	3	2334.98	3.1	2350.32	2300.00	-0.1	2,399	0.00%
2024/11/20	3.1	2334.84	3	2340.04	2330.00	0.1	2,417	0.00%
2024/11/19	3	2291.66	4.1	2300.24	2355.00	-1.1	2,413	-0.05%
2024/11/18	4	2298.74	3.1	2249.02	2270.00	0.9	2,401	0.04%
2024/11/15	1	2304.94	1	2305.00	2305.00	0	2,396	0.00%
2024/11/14	8	2306.87	7	2285.71	2305.00	1	2,427	0.04%
2024/11/13	5	2289.01	7	2304.35	2290.00	-2	2,413	-0.08%
2024/11/12	3	2361.78	2.1	2325.70	2315.00	1	2,414	0.04%
2024/11/11	4.1	2413.01	3	2400.19	2435.00	1	2,412	0.04%
2024/11/08	4.2	2444.25	6.1	2443.95	2420.00	-1.9	2,379	-0.08%
2024/11/07	6.5	2437.43	6.2	2414.76	2410.00	0.3	2,375	0.01%
2024/11/06	3.3	2310.88	5.4	2304.73	2410.00	-2.2	2,339	-0.09%
2024/11/05	4.3	2188.03	3.4	2194.51	2195.00	0.9	2,284	0.04%
2024/11/04	10.2	2157.60	13.7	2166.98	2180.00	-3.4	2,345	-0.15%
2024/11/01	7.2	1994.46	6.1	2004.98	2030.00	1.1	2,271	0.05%
2024/10/30	3.2	1987.32	6.2	2018.36	2040.00	-3	2,266	-0.13%
2024/10/29	3.1	1881.87	2	1892.49	1900.00	1.1	2,227	0.05%
2024/10/28	4.1	1902.82	4	1913.87	1895.00	0.1	2,227	0.00%
2024/10/25	4.3	1894.09	3	1896.71	1880.00	1.2	2,210	0.06%
2024/10/24	4	2022.25	2	1997.56	1980.00	2	2,220	0.09%
2024/10/23	2.1	2022.93	1	2030.00	2020.00	1.1	2,232	0.05%
2024/10/22	2.3	1988.92	5.2	2030.08	2045.00	-2.9	2,256	-0.13%
2024/10/21	4.1	1966.31	5.1	1973.61	1980.00	-1.1	2,249	-0.05%
2024/10/18	1.2	1898.66	1	1919.65	1880.00	0.2	2,240	0.01%
2024/10/17	1.2	1960.72	5	1924.00	1910.00	-3.8	2,247	-0.17%
2024/10/16	4	1968.64	2.1	1979.59	1955.00	2	2,242	0.09%
2024/10/15	2.2	1954.34	0.3	1945.91	1940.00	1.9	2,256	0.09%
2024/10/14	2.1	1929.95	3.1	1936.63	1920.00	-1	2,258	-0.05%
2024/10/11	5.1	1886.41	3.1	1873.79	1915.00	2.1	2,269	0.09%
2024/10/09	3.2	1898.63	4.4	1909.72	1855.00	-1.2	2,302	-0.05%
2024/10/08	3.4	1832.30	3.1	1836.17	1855.00	0.3	2,327	0.01%
2024/10/07	3.2	1877.38	7.1	1848.89	1865.00	-3.9	2,345	-0.17%
2024/10/04	0.1	1909.41	0.1	1920.61	1885.00	0	2,329	0.00%
2024/10/01	1.3	1930.76	0.1	1940.00	1925.00	1.2	2,341	0.05%
2024/09/30	0.3	1997.32	0	2035.00	1975.00	0.3	2,354	0.01%
2024/09/27	5.4	2043.40	2.4	2045.92	2020.00	3	2,354	0.13%
2024/09/26	9.3	2069.97	3	1990.00	2000.00	6.3	2,331	0.27%
2024/09/25	11.4	2176.23	6	2170.83	2160.00	5.4	2,233	0.24%
2024/09/24	2.3	2265.54	1	2185.00	2185.00	1.3	2,203	0.06%
2024/09/23	3	2321.56	1	2349.56	2300.00	2	2,236	0.09%
2024/09/20	3.1	2357.72	2	2342.52	2325.00	1.1	2,264	0.05%
2024/09/19	3	2295.29	5.1	2359.79	2365.00	-2	2,275	-0.09%
2024/09/18	1.2	2318.36	4	2324.80	2260.00	-2.8	2,273	-0.12%
2024/09/16	0	2395.00	0	2402.50	2400.00	0	2,292	0.00%
2024/09/13	4	2370.18	0	0.00	2370.00	4	2,323	0.17%
2024/09/12	0	2400.00	0	2424.29	2435.00	0	2,347	0.00%
2024/09/11	0	2301.67	0	2300.00	2285.00	0	2,383	0.00%
2024/09/10	0	2313.78	1	2380.00	2315.00	-1	2,403	-0.04%
2024/09/09	3.1	2371.56	1	2325.00	2325.00	2.1	2,426	0.08%
2024/09/06	4	2408.75	6	2383.42	2430.00	-2	2,474	-0.08%
2024/09/05	1.3	2388.43	1	2439.65	2340.00	0.3	2,500	0.01%
2024/09/04	1.2	2429.07	1	2409.26	2395.00	0.2	2,532	0.01%
2024/09/03	0	2591.25	0.2	2622.13	2565.00	-0.2	2,511	-0.01%
2024/09/02	0.1	2640.25	0	0.00	2620.00	0.1	2,521	0.00%
2024/08/30	0.5	2692.69	0	2695.71	2650.00	0.5	2,540	0.02%
2024/08/29	0.3	2685.47	0.2	2692.71	2710.00	0.1	2,560	0.00%
2024/08/28	1.2	2679.38	2	2690.01	2645.00	-0.8	2,561	-0.03%
2024/08/27	1.1	2638.26	2.1	2558.21	2670.00	-1	2,600	-0.04%
2024/08/26	1.3	2542.88	0	0.00	2510.00	1.3	2,588	0.05%
2024/08/23	1	2644.52	1	2610.51	2655.00	0	2,567	0.00%
2024/08/22	4	2600.12	4.3	2585.96	2630.00	-0.3	2,565	-0.01%
2024/08/21	0	2467.27	0	0.00	2475.00	0	2,563	0.00%
2024/08/20	4	2527.36	5.1	2527.92	2500.00	-1.1	2,586	-0.04%
2024/08/19	2	2504.96	2	2487.99	2475.00	0	2,583	0.00%
2024/08/16	5	2403.80	5.1	2417.63	2475.00	0	2,575	0.00%
2024/08/15	1.2	2395.65	1	2380.00	2375.00	0.2	2,545	0.01%
2024/08/14	0	2413.39	0.1	2460.18	2395.00	0	2,553	0.00%
2024/08/13	0	2367.00	0	2338.57	2385.00	0	2,539	0.00%
2024/08/12	0	2273.75	0	0.00	2255.00	0	2,553	0.00%
2024/08/09	1	2269.56	1	2245.18	2240.00	0	2,618	0.00%
2024/08/08	4.2	2221.59	10	2189.51	2190.00	-5.8	2,625	-0.22%
2024/08/07	0	2111.67	0.1	2163.52	2175.00	0	2,616	0.00%
2024/08/06	9.3	1952.08	5.2	1977.87	1980.00	4.1	2,624	0.16%
2024/08/05	0.2	2105.42	2.3	2105.49	2105.00	-2.1	2,633	-0.08%
2024/08/02	2.4	2451.77	1	2336.13	2335.00	1.4	2,644	0.05%
2024/08/01	2	2632.38	1.1	2594.60	2590.00	0.9	2,661	0.03%
2024/07/31	0.3	2577.92	0.1	2614.04	2620.00	0.2	2,719	0.01%
2024/07/30	2.1	2473.69	3.1	2525.26	2600.00	-1	2,736	-0.04%
2024/07/29	5.4	2568.92	4.1	2535.88	2500.00	1.3	2,743	0.05%
2024/07/26	3.1	2695.12	3	2693.32	2690.00	0.1	2,699	0.00%
2024/07/23	0.1	2852.89	8.3	2869.99	2825.00	-8.3	2,728	-0.30%
2024/07/22	2	2685.54	2.1	2700.73	2765.00	-0.1	2,724	0.00%
2024/07/19	5.2	2788.27	4.2	2773.21	2715.00	1	2,731	0.04%
2024/07/18	3.2	2806.40	2.1	2840.85	2820.00	1.1	2,748	0.04%
2024/07/17	0.2	2867.73	0	2877.86	2870.00	0.2	2,749	0.01%
2024/07/16	6	2934.21	6	2955.94	2920.00	0	2,776	0.00%
2024/07/15	5.3	2894.68	5.1	2875.18	2940.00	0.1	2,785	0.00%
2024/07/12	3.3	2853.80	2.6	2870.70	2865.00	0.7	2,814	0.02%
2024/07/11	3.5	2846.24	3.4	2854.93	2890.00	0.1	2,815	0.00%
2024/07/10	3.3	2746.99	3	2774.74	2785.00	0.3	2,832	0.01%
2024/07/09	5	2643.12	4.4	2649.81	2695.00	0.7	2,803	0.02%
2024/07/08	1.3	2483.62	1.2	2484.44	2490.00	0.1	2,812	0.00%
2024/07/05	0.3	2539.48	0.1	2576.67	2525.00	0.2	2,817	0.01%
2024/07/04	2.1	2498.57	2.3	2559.90	2615.00	-0.2	2,817	-0.01%
2024/07/03	2.1	2491.27	3	2476.85	2470.00	-0.9	2,832	-0.03%
2024/07/02	1.1	2460.84	0	0.00	2455.00	1.1	2,846	0.04%
2024/07/01	5.2	2486.44	5.1	2486.06	2495.00	0.1	2,837	0.00%
2024/06/28	4.1	2450.41	2.3	2457.06	2455.00	1.8	2,846	0.06%
2024/06/27	4.5	2462.30	5.1	2457.65	2450.00	-0.6	2,843	-0.02%
2024/06/26	3.5	2549.71	2.1	2520.32	2525.00	1.5	2,814	0.05%
2024/06/25	1.3	2584.28	1	2575.89	2575.00	0.2	2,802	0.01%
2024/06/24	0.4	2661.87	1.1	2661.52	2600.00	-0.7	2,826	-0.03%
2024/06/21	9.3	2704.08	10	2695.06	2680.00	-0.7	2,831	-0.03%
2024/06/20	4.1	2827.21	2	2849.57	2775.00	2.1	2,813	0.07%
2024/06/19	4.2	2746.37	2.3	2803.39	2790.00	1.9	2,808	0.07%
2024/06/18	2.2	2773.22	2.3	2784.44	2735.00	-0.1	2,820	0.00%
2024/06/17	3.8	2736.98	4.1	2733.83	2745.00	-0.3	2,835	-0.01%
2024/06/14	3.5	2683.99	3	2675.00	2660.00	0.5	2,878	0.02%
2024/06/13	5.5	2739.58	3	2721.64	2670.00	2.5	2,858	0.09%
2024/06/12	1.1	2709.61	2.1	2755.30	2740.00	-1	2,868	-0.03%
2024/06/11	4.3	2775.73	1.2	2717.12	2675.00	3.1	2,880	0.11%
2024/06/07	2.7	2904.34	3	2903.34	2920.00	-0.4	2,869	-0.01%
2024/06/06	5	2932.80	8	2929.97	2895.00	-3	2,904	-0.10%
2024/06/05	6	2887.28	3	2888.44	2920.00	3	2,906	0.10%
2024/06/04	2	2895.18	0	2940.00	2880.00	2	2,905	0.07%
2024/06/03	3	2901.72	3	2899.98	2885.00	0	2,896	0.00%
2024/05/31	3.2	2938.94	3.1	2943.03	2870.00	0	2,893	0.00%
2024/05/30	5	2911.94	5.2	2899.48	2915.00	-0.2	2,831	-0.01%
2024/05/29	2.2	2927.64	2	2914.83	2880.00	0.2	2,839	0.01%
2024/05/28	3.2	2950.94	3	2948.38	2935.00	0.2	2,837	0.01%
2024/05/27	1	2944.90	2	2900.46	2905.00	-1	2,838	-0.04%
2024/05/24	1.1	2744.16	2.1	2803.34	2820.00	-0.9	2,822	-0.03%
2024/05/23	4.2	2723.20	6	2704.20	2720.00	-1.8	2,800	-0.07%
2024/05/22	5	2758.00	3	2750.11	2750.00	2	2,807	0.07%
2024/05/21	1.2	2845.19	1	2751.03	2750.00	0.2	2,823	0.01%
2024/05/20	3	2841.64	2.1	2814.62	2845.00	0.9	2,829	0.03%
2024/05/17	1	2775.21	1	2810.00	2800.00	0	2,816	0.00%
2024/05/16	2.3	2886.45	1.1	2903.16	2805.00	1.2	2,806	0.04%
2024/05/15	1.2	2908.93	2.4	2895.34	2855.00	-1.2	2,780	-0.04%
2024/05/14	2.1	2669.89	2.3	2637.66	2710.00	-0.2	2,723	-0.01%
2024/05/13	0.1	2538.69	0.1	2523.99	2520.00	0	2,703	0.00%
2024/05/10	5.3	2589.66	3.1	2600.36	2550.00	2.2	2,685	0.08%
2024/05/09	1.8	2687.35	1.1	2666.44	2625.00	0.8	2,666	0.03%
2024/05/08	1.1	2793.84	3	2766.70	2770.00	-1.9	2,582	-0.07%
2024/05/07	2.2	2771.38	1.5	2779.12	2760.00	0.8	2,588	0.03%
2024/05/06	5.5	2973.35	1.4	2848.35	2835.00	4.2	2,552	0.16%
2024/05/03	2.2	3243.80	1.3	3174.97	3145.00	0.9	2,506	0.04%
2024/05/02	1.1	3121.69	1	3145.00	3150.00	0.1	2,478	0.00%
2024/04/30	1.2	3129.72	1	3115.62	3120.00	0.1	2,452	0.00%
2024/04/29	2.1	3166.91	3	3168.56	3125.00	-0.9	2,451	-0.04%
2024/04/26	4.1	2964.29	4.1	2978.92	3110.00	0	2,411	0.00%
2024/04/25	1.1	2822.24	0.2	2836.18	2830.00	0.9	2,409	0.04%
2024/04/24	3.1	2925.89	3.1	2956.82	2975.00	0	2,394	0.00%
2024/04/23	1	2825.35	1	2829.80	2860.00	0	2,391	0.00%
2024/04/22	1	2906.67	3	2843.42	2765.00	-2	2,381	-0.08%
2024/04/19	2.1	2938.14	0	2828.72	2860.00	2	2,356	0.09%
2024/04/18	1.1	3024.87	1.1	3035.98	3035.00	0	2,318	0.00%
2024/04/17	5.1	2863.90	5	2858.98	2900.00	0	2,304	0.00%
2024/04/16	3.2	2811.99	3.1	2750.46	2830.00	0.1	2,283	0.00%
2024/04/15	1.2	2853.65	1	2756.92	2755.00	0.1	2,233	0.01%
2024/04/12	4.4	2947.40	4.1	3004.73	2900.00	0.3	2,215	0.01%
2024/04/11	4.1	3035.50	6	3033.30	3015.00	-1.9	2,175	-0.09%
2024/04/10	7.3	3068.89	8	3104.99	3020.00	-0.8	2,163	-0.04%
2024/04/09	4.2	3038.04	0.3	3075.10	3020.00	3.9	2,155	0.18%
2024/04/08	1.1	3219.96	0	0.00	3150.00	1.1	2,145	0.05%
2024/04/03	2	3355.11	2.1	3390.01	3385.00	-0.1	2,125	0.00%
2024/04/02	1.3	3455.98	1	3360.02	3400.00	0.3	2,134	0.01%
2024/04/01	1.2	3399.35	2	3410.05	3420.00	-0.8	2,132	-0.04%
2024/03/29	4	3312.76	4.4	3340.33	3340.00	-0.3	2,121	-0.02%
2024/03/28	3.1	3198.65	1	3186.37	3165.00	2.1	2,086	0.10%
2024/03/27	1.5	3260.27	1.3	3163.40	3150.00	0.2	2,073	0.01%
2024/03/26	1.1	3496.94	1	3361.68	3340.00	0.1	2,030	0.00%
2024/03/25	2.3	3559.24	2	3538.62	3460.00	0.3	2,019	0.01%
2024/03/22	1	3488.57	1.4	3443.87	3450.00	-0.3	2,007	-0.02%
2024/03/21	3	3471.26	3	3411.90	3395.00	0	1,988	0.00%
2024/03/20	2	3378.21	1	3335.57	3375.00	1	1,967	0.05%
2024/03/19	6.4	3513.09	7	3380.63	3305.00	-0.6	1,940	-0.03%
2024/03/18	0.2	3622.89	0.4	3642.47	3665.00	-0.2	1,893	-0.01%
2024/03/15	2.4	3753.97	1	3794.88	3605.00	1.4	1,900	0.07%
2024/03/14	4.1	3586.68	4.4	3674.25	3750.00	-0.4	1,871	-0.02%
2024/03/13	2.3	3582.54	1.2	3442.81	3410.00	1.1	1,850	0.06%
2024/03/12	3.4	3712.96	2	3620.29	3585.00	1.4	1,838	0.07%
2024/03/11	0.1	3785.56	0.1	3801.92	3750.00	0	1,831	0.00%
2024/03/08	1.2	3919.22	1.1	3945.94	3825.00	0.1	1,844	0.00%
2024/03/07	0.3	3957.67	0	4003.37	3910.00	0.2	1,833	0.01%
2024/03/06	0.1	4120.17	0	4145.00	4085.00	0	1,833	0.00%
2024/03/05	0	4234.05	0	4245.00	4200.00	0	1,955	0.00%
2024/03/04	2.3	4537.50	2	4255.03	4200.00	0.3	1,972	0.01%
2024/03/01	0	4310.00	0	4291.25	4340.00	0	1,981	0.00%
2024/02/29	0.1	4087.27	0.2	4011.17	4140.00	-0.1	1,986	0.00%
2024/02/27	0.1	3903.68	0	0.00	3960.00	0.1	1,975	0.00%
2024/02/26	1	3979.47	1	3975.00	3975.00	0	1,984	0.00%
2024/02/23	1.2	3980.28	1.2	3999.22	3900.00	0	1,989	0.00%
2024/02/22	2.2	4143.45	2.1	4032.86	4015.00	0.1	1,985	0.01%
2024/02/21	0.1	4046.46	0	3985.81	3990.00	0	1,969	0.00%
2024/02/20	1	4085.00	1	4125.02	4150.00	0	1,964	0.00%
2024/02/19	0	4102.50	0	4130.00	4080.00	0	1,973	0.00%
2024/02/16	0	4267.65	0	4255.00	4185.00	0	2,007	0.00%
2024/02/15	0	4387.00	0.1	4346.11	4430.00	-0.1	2,012	0.00%
2024/02/05	0.1	4087.15	0	4070.00	4105.00	0.1	2,019	0.00%
2024/02/02	0	3927.50	0	0.00	3985.00	0	2,048	0.00%
2024/02/01	0	3965.00	0	3974.29	3960.00	0	2,080	0.00%
2024/01/31	0	3890.00	0	3886.72	3900.00	0	2,090	0.00%
2024/01/30	0	3863.64	0	3800.00	3835.00	0	2,101	0.00%
2024/01/29	0.2	3880.81	0	3830.00	3800.00	0.2	2,113	0.01%
2024/01/26	0	3815.00	0	3823.13	3895.00	0	2,155	0.00%
2024/01/25	0	3710.00	1	3705.15	3720.00	-1	2,177	-0.05%
2024/01/24	0	3709.30	0	0.00	3680.00	0	2,195	0.00%
2024/01/23	2	3770.00	2.2	3762.08	3750.00	-0.2	2,225	-0.01%
2024/01/22	2	3824.96	1.1	3833.98	3815.00	1	2,257	0.04%
2024/01/19	0	3703.93	3.1	3743.56	3735.00	-3	2,271	-0.13%
2024/01/18	2	3689.15	0	0.00	3690.00	2	2,256	0.09%
2024/01/17	1	3658.62	1	3601.73	3565.00	0	2,269	0.00%
2024/01/16	1.5	3704.48	1	3733.17	3670.00	0.4	2,259	0.02%
2024/01/15	1	3719.81	1	3745.09	3700.00	0	2,259	0.00%
2024/01/12	0	3750.63	0.4	3752.41	3735.00	-0.4	2,266	-0.02%
2024/01/11	1.1	3817.71	0.1	3807.92	3830.00	0.9	2,294	0.04%
2024/01/10	0	3610.00	0	3612.50	3650.00	0	2,316	0.00%
2024/01/09	0.1	3559.78	0.5	3561.21	3590.00	-0.3	2,332	-0.01%
2024/01/08	0	3450.00	0.1	3449.43	3455.00	0	2,320	0.00%
2024/01/05	3	3376.63	3	3388.29	3390.00	0	2,328	0.00%
2024/01/04	0	3390.29	0	3385.00	3365.00	0	2,350	0.00%
2024/01/03	2.1	3403.45	2	3444.86	3445.00	0.1	2,373	0.01%
2024/01/02	1.2	3342.59	1.2	3351.55	3445.00	0	2,369	0.00%
2023/12/29	0	3256.05	1	3305.00	3275.00	-1	2,336	-0.04%
2023/12/28	2.1	3261.72	1	3310.00	3260.00	1.1	2,330	0.05%
2023/12/27	0.1	3338.94	0	0.00	3305.00	0.1	2,328	0.01%
2023/12/26	0.1	3437.50	0	0.00	3420.00	0.1	2,326	0.00%
2023/12/25	0	3393.33	0	3385.00	3375.00	0	2,342	0.00%
2023/12/22	3.1	3368.92	3	3383.33	3370.00	0.1	2,370	0.00%
2023/12/21	1	3310.68	1	3340.00	3340.00	0	2,380	0.00%
2023/12/20	0.1	3330.81	0	0.00	3365.00	0.1	2,400	0.01%
2023/12/19	1	3368.16	1	3335.07	3310.00	0	2,425	0.00%
2023/12/18	0	3387.33	0	0.00	3360.00	0	2,438	0.00%
2023/12/15	2	3494.67	2.1	3512.97	3440.00	0	2,448	0.00%
2023/12/14	3.1	3583.82	3	3490.27	3495.00	0	2,442	0.00%
2023/12/13	0	3594.09	0	3605.00	3650.00	0	2,416	0.00%
2023/12/12	0	3515.71	0	3520.00	3520.00	0	2,423	0.00%
2023/12/11	0	3460.00	0	3497.50	3510.00	0	2,427	0.00%
2023/12/08	1	3418.98	1	3360.15	3335.00	0	2,445	0.00%
2023/12/07	1.2	3307.51	1.1	3339.18	3370.00	0.1	2,434	0.00%
2023/12/06	2	3309.99	2	3320.27	3290.00	0	2,420	0.00%
2023/12/05	0	3225.00	0	3155.00	3240.00	0	2,381	0.00%
2023/12/04	0	3115.00	0	3105.00	3110.00	0	2,347	0.00%
2023/12/01	0	3090.00	1	3129.72	3080.00	-1	2,332	-0.04%
2023/11/30	1	3110.49	0	0.00	3110.00	1	2,308	0.04%
2023/11/29	0	3077.14	0	0.00	3050.00	0	2,175	0.00%
2023/11/28	1	3144.87	1	3104.73	3130.00	0	2,161	0.00%
2023/11/27	0	3008.33	0	0.00	2950.00	0	2,148	0.00%
2023/11/24	0	3100.93	0	3155.00	3050.00	0	2,155	0.00%
2023/11/22	0	3147.50	1	3135.00	3170.00	-1	2,163	-0.05%
2023/11/21	1	3136.19	0	3170.00	3135.00	1	2,165	0.05%
2023/11/20	0	3235.00	0	3220.00	3185.00	0	2,185	0.00%
2023/11/17	0	3182.62	0	0.00	3230.00	0	2,231	0.00%
2023/11/16	1	3129.28	1	3115.00	3090.00	0	2,262	0.00%
2023/11/15	0	3192.22	0	3235.00	3105.00	0	2,250	0.00%
2023/11/14	0	3360.00	0	3342.22	3285.00	0	2,245	0.00%
2023/11/13	0	3267.06	0.2	3279.47	3235.00	-0.2	2,266	-0.01%
2023/11/10	0	3183.57	0	0.00	3200.00	0	2,265	0.00%
2023/11/09	2.1	3153.15	1.1	3326.31	3240.00	0.9	2,261	0.04%
2023/11/08	0	3010.00	2	3026.98	3045.00	-2	2,233	-0.09%
2023/11/07	1	2955.25	1	2998.53	3000.00	0	2,271	0.00%
2023/11/06	0.2	2905.24	0	2935.00	2955.00	0.2	2,288	0.01%
2023/11/03	4	2772.39	3.1	2818.55	2855.00	0.9	2,290	0.04%
2023/11/02	1.1	2805.46	1.2	2810.53	2820.00	-0.1	2,282	0.00%
2023/11/01	1	2680.00	1	2695.00	2680.00	0	2,266	0.00%
2023/10/31	3.1	2758.22	3	2709.70	2625.00	0	2,275	0.00%
2023/10/30	1.1	2642.60	1.1	2695.32	2755.00	0	2,292	0.00%
2023/10/27	1	2580.00	1.1	2608.50	2610.00	-0.1	2,297	0.00%
2023/10/26	0.1	2521.59	0	2525.46	2465.00	0.1	2,328	0.00%
2023/10/25	0	2645.00	1.1	2658.68	2620.00	-1.1	2,324	-0.05%
2023/10/24	0	2547.50	0	0.00	2570.00	0	2,313	0.00%
2023/10/23	0.1	2513.00	0.1	2517.99	2500.00	-0.1	2,324	0.00%
2023/10/20	0.2	2564.95	0	0.00	2575.00	0.2	2,352	0.01%
2023/10/19	1	2510.86	0.1	2550.25	2600.00	0.9	2,365	0.04%
2023/10/18	1	2431.17	3	2470.00	2440.00	-2	2,368	-0.08%
2023/10/17	3	2714.57	2.2	2744.55	2630.00	0.8	2,343	0.04%
2023/10/16	1	2735.08	1	2760.01	2745.00	0	2,388	0.00%
2023/10/13	1.1	2797.57	0	2773.13	2770.00	1	2,416	0.04%
2023/10/12	1	2790.03	1	2817.84	2800.00	0	2,416	0.00%
2023/10/11	1.2	2846.14	2.1	2871.34	2770.00	-0.8	2,412	-0.03%
2023/10/06	0.1	2755.85	0	2680.00	2775.00	0	2,444	0.00%
2023/10/05	0	2725.00	0	2725.00	2710.00	0	2,445	0.00%
2023/10/04	1	2709.92	1	2660.00	2690.00	0	2,475	0.00%
2023/10/03	1	2691.37	0	2755.00	2695.00	1	2,491	0.04%
2023/10/02	1	2824.47	0	2770.17	2730.00	1	2,525	0.04%
2023/09/28	1	2724.76	1	2685.10	2690.00	0	2,544	0.00%
2023/09/27	2	2655.00	3.1	2662.44	2635.00	-1.1	2,613	-0.04%
2023/09/26	1	2634.65	0	0.00	2600.00	1	2,618	0.04%
2023/09/25	1.1	2532.38	1	2562.02	2625.00	0.1	2,633	0.00%
2023/09/22	0	2465.00	0	2480.00	2500.00	0	2,628	0.00%
2023/09/21	0.1	2365.00	0	0.00	2360.00	0.1	2,625	0.00%
2023/09/20	0.1	2543.06	0.1	2543.73	2450.00	0	2,629	0.00%
2023/09/19	1	2684.58	1	2705.00	2605.00	0	2,646	0.00%
2023/09/18	0	2644.29	0	0.00	2615.00	0	2,661	0.00%
2023/09/15	0	2615.00	0	0.00	2645.00	0	2,696	0.00%
2023/09/14	1	2683.41	1.1	2640.41	2655.00	-0.1	2,707	0.00%
2023/09/13	3	2622.49	3	2615.15	2620.00	0	2,709	0.00%
2023/09/12	1.1	2455.55	1	2470.27	2530.00	0.1	2,703	0.00%
2023/09/11	1	2438.45	1	2460.00	2400.00	0	2,764	0.00%
2023/09/08	0	2412.67	0	2426.11	2410.00	0	2,784	0.00%
2023/09/07	0	2453.16	0	0.00	2450.00	0	2,856	0.00%
2023/09/06	1	2520.00	1	2510.05	2500.00	0	2,905	0.00%
2023/09/04	0	0.00	0	2455.46	2480.00	0	3,060	0.00%
2023/09/01	0	2465.00	0	2474.40	2445.00	0	3,100	0.00%
2023/08/31	0.1	2509.70	0.1	2536.08	2470.00	0	3,158	0.00%
2023/08/30	0	2530.00	0.1	2560.71	2555.00	-0.1	3,172	0.00%
2023/08/29	1	2419.22	1	2450.25	2490.00	0	3,198	0.00%
2023/08/28	0.1	2426.12	0	2398.57	2410.00	0	3,216	0.00%
2023/08/25	1.1	2431.06	1	2415.10	2430.00	0.1	3,232	0.00%
2023/08/24	0	2518.33	0	2560.00	2495.00	0	3,285	0.00%
2023/08/23	0.1	2386.50	0.1	2366.51	2390.00	0	3,351	0.00%
2023/08/22	0.1	2327.62	5.2	2379.86	2380.00	-5.1	3,396	-0.15%
2023/08/21	0	0.00	2	2165.00	2165.00	-2	3,491	-0.06%
2023/08/18	7	1985.63	2	1989.99	1970.00	5	3,537	0.14%
2023/08/17	3	1983.33	3	1961.70	1970.00	0	3,575	0.00%
2023/08/16	2	1904.79	2	1895.01	1905.00	0	3,578	0.00%
2023/08/15	2	1904.95	2	1914.84	1890.00	0	3,662	0.00%
2023/08/14	1	1814.73	3	1820.00	1815.00	-2	3,667	-0.05%
2023/08/11	5.1	1802.14	4	1829.86	1820.00	1	3,707	0.03%
2023/08/10	1	1865.13	0	1919.36	1865.00	1	3,748	0.03%
2023/08/09	2	2100.20	2	2060.05	2070.00	0	3,748	0.00%
2023/08/08	4.1	2152.17	2	2142.38	2145.00	2	3,774	0.05%
2023/08/07	0	1935.00	0	2027.50	2040.00	0	3,773	0.00%
2023/08/04	1.1	1898.69	1	1855.00	1855.00	0.1	3,877	0.00%
2023/08/02	1	1949.79	2	1984.75	1895.00	-1	3,883	-0.03%
2023/08/01	6	1969.15	5	1977.07	1960.00	1	3,897	0.03%
2023/07/31	2.2	2011.52	2.2	2017.70	1990.00	0	3,887	0.00%
2023/07/28	1	2130.00	1	2150.00	2170.00	0	3,861	0.00%
2023/07/27	0	2128.75	0.2	2200.00	2140.00	-0.2	3,880	0.00%
2023/07/26	2	2242.33	1	2275.00	2155.00	1	3,932	0.03%
2023/07/25	0.1	2216.93	1	2210.00	2210.00	-0.9	3,966	-0.02%
2023/07/24	0.1	2217.78	0	2180.00	2210.00	0.1	4,015	0.00%
2023/07/21	1	2135.08	1	2145.40	2230.00	0	4,046	0.00%
2023/07/20	0	2130.00	0	0.00	2150.00	0	4,086	0.00%
2023/07/19	1	2016.54	1	2043.64	2130.00	0	4,098	0.00%
2023/07/18	5	1996.00	1	1975.03	1975.00	4	4,130	0.10%
2023/07/17	0	0.00	3	1925.00	1925.00	-3	4,132	-0.07%
2023/07/14	0.2	1971.67	1	1970.03	1980.00	-0.9	4,158	-0.02%
2023/07/13	3.2	1971.17	5	1974.08	1950.00	-1.9	4,183	-0.04%
2023/07/12	4	1883.75	2	1885.00	1880.00	2	4,143	0.05%
2023/07/11	0	1860.48	0.2	1865.10	1840.00	-0.2	4,175	0.00%
2023/07/10	1	1904.98	1	1915.00	1895.00	0	4,176	0.00%
2023/07/07	4	1883.74	3.2	1865.63	1860.00	0.8	4,198	0.02%
2023/07/06	1.3	1818.91	1	1844.20	1880.00	0.3	4,261	0.01%
2023/07/05	6.1	1771.29	7	1783.55	1810.00	-0.9	4,279	-0.02%
2023/07/04	1	1900.00	1	1909.82	1895.00	0	4,223	0.00%
2023/07/03	1	1850.72	5	1864.99	1890.00	-4	4,217	-0.10%
2023/06/30	3	1808.33	3	1795.00	1795.00	0	4,216	0.00%
2023/06/29	0.1	1809.62	0	0.00	1805.00	0.1	4,226	0.00%
2023/06/28	1	1789.55	1.1	1736.36	1730.00	-0.1	4,277	0.00%
2023/06/27	4	1818.75	2	1777.66	1750.00	2	4,293	0.05%
2023/06/26	1	1810.26	1.1	1834.05	1835.00	0	4,299	0.00%
2023/06/21	4	1823.75	3	1810.00	1810.00	1	4,342	0.02%
2023/06/20	0	0.00	0	1860.00	1845.00	0	4,367	0.00%
2023/06/19	0	1842.50	0	0.00	1835.00	0	4,403	0.00%
2023/06/16	1	1815.00	3	1840.00	1840.00	-2	4,484	-0.04%
2023/06/15	4.1	1793.82	2	1795.01	1800.00	2.1	4,515	0.05%
2023/06/14	2	1750.01	2.1	1752.79	1760.00	-0.1	4,627	0.00%
2023/06/13	5.1	1700.23	8.1	1733.30	1775.00	-3	4,776	-0.06%
2023/06/12	2	1635.00	2	1627.50	1650.00	0	4,817	0.00%
2023/06/09	1.1	1609.15	2	1617.39	1585.00	-1	4,856	-0.02%
2023/06/08	1.1	1598.37	0.1	1570.00	1560.00	1	4,887	0.02%
2023/06/07	0	1662.50	0	1655.00	1670.00	0	4,866	0.00%
2023/06/06	2	1629.75	2	1627.50	1620.00	0	4,900	0.00%
2023/06/05	4	1662.50	4.1	1666.24	1645.00	0	4,953	0.00%
2023/06/02	3	1691.49	2.1	1660.75	1655.00	1	4,948	0.02%
2023/06/01	6	1658.33	6	1665.80	1700.00	0	4,959	0.00%
2023/05/31	3.1	1672.80	3	1655.12	1655.00	0.1	5,027	0.00%
2023/05/30	6	1667.53	5	1675.00	1685.00	1	5,072	0.02%
2023/05/29	9	1615.00	10.3	1612.90	1660.00	-1.3	5,140	-0.03%
2023/05/26	7	1563.42	8.1	1565.67	1510.00	-1.1	5,143	-0.02%
2023/05/25	10.1	1600.25	7.5	1582.43	1560.00	2.6	5,181	0.05%
2023/05/24	1.1	1563.32	2	1555.00	1540.00	-0.9	5,127	-0.02%
2023/05/23	15.3	1579.72	15	1594.67	1580.00	0.3	5,123	0.01%
2023/05/22	5.1	1548.73	5	1561.00	1525.00	0.1	5,086	0.00%
2023/05/19	5	1520.00	6.4	1537.20	1565.00	-1.4	5,110	-0.03%
2023/05/18	0	0.00	0	1460.00	1440.00	0	5,090	0.00%
2023/05/17	3.1	1430.23	4.1	1442.12	1445.00	-1	5,102	-0.02%
2023/05/16	16.4	1395.29	15.2	1401.92	1410.00	1.2	5,157	0.02%
2023/05/15	0.1	1339.00	0.3	1350.00	1350.00	-0.3	5,138	0.00%
2023/05/12	2	1345.00	3.1	1307.47	1355.00	-1.1	5,177	-0.02%
2023/05/11	5.1	1337.48	6	1318.43	1305.00	-0.9	5,183	-0.02%
2023/05/10	5.1	1314.43	9.2	1312.16	1345.00	-4	5,249	-0.08%
2023/05/09	2.2	1252.05	3	1265.00	1275.00	-0.8	5,173	-0.02%
2023/05/08	7.1	1289.24	4	1271.25	1260.00	3.1	5,186	0.06%
2023/05/05	5	1247.00	3.3	1234.12	1260.00	1.7	5,200	0.03%
2023/05/04	3	1241.67	5.1	1235.94	1225.00	-2	5,260	-0.04%
2023/05/03	4	1250.00	3	1245.00	1230.00	1	5,280	0.02%
2023/05/02	9	1223.89	4.1	1232.24	1260.00	4.9	5,289	0.09%
2023/04/28	4.1	1219.70	7	1195.80	1185.00	-3	5,288	-0.06%
2023/04/27	5	1222.94	5	1222.00	1215.00	0	5,255	0.00%
2023/04/26	5	1159.00	5	1152.00	1170.00	0	5,203	0.00%
2023/04/25	5.1	1177.00	5	1150.00	1135.00	0.1	5,175	0.00%
2023/04/24	3	1190.00	3	1201.67	1210.00	0	5,117	0.00%
2023/04/21	0	0.00	3	1227.22	1195.00	-3	5,136	-0.06%
2023/04/20	8	1318.14	7.1	1301.43	1315.00	1	5,067	0.02%
2023/04/19	5	1299.00	6	1288.33	1295.00	-1	5,100	-0.02%
2023/04/18	6.9	1303.10	5	1308.00	1280.00	1.9	5,111	0.04%
2023/04/17	6.1	1348.55	6	1347.50	1340.00	0.1	5,140	0.00%
2023/04/14	6	1348.35	6.3	1334.01	1360.00	-0.3	5,198	-0.01%
2023/04/13	3.2	1316.25	2	1305.00	1290.00	1.2	5,237	0.02%
2023/04/12	5	1324.96	5.2	1330.39	1340.00	-0.2	5,269	0.00%
2023/04/11	2.3	1352.07	3	1355.00	1345.00	-0.7	5,263	-0.01%
2023/04/10	3.1	1306.94	1	1290.88	1315.00	2.1	5,250	0.04%
2023/04/07	2.1	1250.12	5	1250.01	1250.00	-3	5,237	-0.06%
2023/04/06	4	1215.00	2	1217.50	1210.00	2	5,250	0.04%
2023/03/31	1	1225.00	1	1240.00	1240.00	0	5,259	0.00%
2023/03/30	1	1205.00	1	1210.00	1180.00	0	5,275	0.00%
2023/03/29	2	1189.80	2	1182.50	1210.00	0	5,295	0.00%
2023/03/28	2	1257.50	1	1260.00	1215.00	1	5,317	0.02%
2023/03/27	5	1258.00	4	1261.25	1260.00	1	5,307	0.02%
2023/03/24	6.1	1273.24	3.2	1262.19	1255.00	2.9	5,311	0.05%
2023/03/23	3	1303.33	2	1297.50	1305.00	1	5,301	0.02%
2023/03/22	4	1296.25	5	1297.98	1305.00	-1	5,301	-0.02%
2023/03/21	6.1	1263.95	7	1256.34	1290.00	-1	5,287	-0.02%
2023/03/20	4	1202.72	4.1	1211.14	1245.00	-0.1	5,243	0.00%
2023/03/17	12.3	1193.83	12.1	1188.70	1205.00	0.3	5,268	0.01%
2023/03/16	17.1	1070.88	21	1082.39	1125.00	-4	5,121	-0.08%
2023/03/15	15	1056.62	19.1	1036.26	1025.00	-4.1	5,011	-0.08%
2023/03/14	10	1004.91	7.1	1010.64	989.00	3	4,940	0.06%
2023/03/13	6	991.75	7	998.29	998.00	-1	4,894	-0.02%
2023/03/10	7	1003.00	12	1001.50	998.00	-5	4,852	-0.10%
2023/03/09	16	1033.12	8.1	1031.12	1030.00	7.9	4,901	0.16%
2023/03/08	10	999.02	12.2	996.92	1000.00	-2.1	4,905	-0.04%
2023/03/07	1	955.13	3	963.23	957.00	-2	4,835	-0.04%
2023/03/06	9.2	970.78	10.7	964.98	957.00	-1.5	4,850	-0.03%
2023/03/03	7.8	988.83	6.2	964.12	968.00	1.6	4,851	0.03%
2023/03/02	6.1	1019.76	4.1	1025.18	1005.00	2	4,837	0.04%
2023/03/01	18.1	981.74	34.4	990.09	1035.00	-16.3	4,831	-0.34%
2023/02/24	17.2	972.15	10.1	963.20	944.00	7.1	4,792	0.15%
2023/02/23	11.1	955.57	10	963.70	958.00	1.1	4,752	0.02%
2023/02/22	7.1	908.70	10	917.50	900.00	-2.9	4,708	-0.06%
2023/02/21	8	939.88	3	940.33	940.00	5	4,697	0.11%
2023/02/20	7	942.43	4	938.00	927.00	3	4,755	0.06%
2023/02/17	15	925.60	14	929.64	929.00	1	4,821	0.02%
2023/02/16	7.1	950.72	17	949.34	961.00	-10	4,823	-0.21%
2023/02/15	6	914.67	7.2	919.59	920.00	-1.2	4,888	-0.02%
2023/02/14	18.2	932.82	5	937.20	912.00	13.2	4,929	0.27%
2023/02/13	7.1	978.39	4	995.52	959.00	3.1	4,931	0.06%
2023/02/10	2	964.50	3	967.66	978.00	-1	5,033	-0.02%
2023/02/09	0	0.00	10	1009.99	1005.00	-10	5,114	-0.20%
2023/02/08	17	1001.30	12	986.10	998.00	5	5,177	0.10%
2023/02/07	5	940.20	2	939.50	949.00	3	5,202	0.06%
2023/02/06	3	916.67	0	0.00	933.00	3	5,249	0.06%
2023/02/03	4	935.75	8	933.62	943.00	-4	5,340	-0.07%
2023/02/02	9	919.22	10.4	915.39	926.00	-1.4	5,386	-0.03%
2023/02/01	6	876.67	6.1	877.21	888.00	-0.1	5,530	0.00%
2023/01/31	4	848.00	4	849.27	843.00	0	5,669	0.00%
2023/01/30	2	886.50	2	867.54	864.00	0	5,770	0.00%
2023/01/17	1	848.00	1	855.00	846.00	0	5,859	0.00%
2023/01/16	4	863.00	6	857.67	862.00	-2	5,979	-0.03%
2023/01/13	4	848.50	6	851.83	837.00	-2	6,083	-0.03%
2023/01/12	3	834.00	5	838.00	839.00	-2	6,223	-0.03%
2023/01/11	10	831.20	12	835.08	833.00	-2	6,322	-0.03%
2023/01/10	7	853.57	6	850.67	851.00	1	6,424	0.02%
2023/01/09	14	860.64	15	858.13	854.00	-1	6,533	-0.02%
2023/01/06	11	849.18	7	860.57	837.00	4	6,606	0.06%
2023/01/05	6	870.50	15	885.20	857.00	-9	6,725	-0.13%
2023/01/04	15	874.40	8.1	865.73	879.00	7	6,683	0.10%
2023/01/03	25	823.80	24	809.13	855.00	1	6,597	0.02%
2022/12/30	12.1	784.25	14	786.21	788.00	-2	6,665	-0.03%
2022/12/29	4	750.50	5	744.80	769.00	-1	6,707	-0.01%
2022/12/28	11	748.00	9	748.78	750.00	2	6,816	0.03%
2022/12/27	6	779.18	5	780.80	780.00	1	6,789	0.01%
2022/12/26	6	789.48	7	787.29	781.00	-1	6,824	-0.01%
2022/12/23	5	806.20	5	801.80	803.00	0	6,882	0.00%
2022/12/22	14	816.78	15	817.47	814.00	-1	6,943	-0.01%
2022/12/21	8	819.75	7	824.14	809.00	1	6,998	0.01%
2022/12/20	9	863.76	15	847.73	823.00	-6	7,025	-0.08%
2022/12/19	8	872.50	4	875.25	885.00	4	7,004	0.06%
2022/12/16	18.1	867.59	15	866.33	876.00	3.1	7,108	0.04%
2022/12/15	10.3	890.34	9	884.11	885.00	1.3	7,139	0.02%
2022/12/14	7	892.43	11	894.48	911.00	-4	7,108	-0.06%
2022/12/13	9	883.17	7	884.29	865.00	2	7,085	0.03%
2022/12/12	6	897.00	5	906.80	879.00	1	7,073	0.01%
2022/12/09	9	911.33	9.5	913.25	915.00	-0.5	7,090	-0.01%
2022/12/08	6	863.68	8	869.50	878.00	-2	7,048	-0.03%
2022/12/07	8.1	867.98	16	874.00	858.00	-7.9	7,064	-0.11%
2022/12/06	14	906.71	16	910.75	894.00	-2	7,035	-0.03%
2022/12/05	9	910.78	8	915.00	909.00	1	7,096	0.01%
2022/12/02	20	910.65	10	908.00	913.00	10	7,137	0.14%
2022/12/01	13	937.35	11	928.24	895.00	2	7,173	0.03%
2022/11/30	3	928.37	17	927.29	927.00	-14	7,136	-0.20%
2022/11/29	3	885.33	2	897.50	902.00	1	7,167	0.01%
2022/11/28	3	891.33	4	902.00	890.00	-1	7,272	-0.01%
2022/11/25	10.3	895.15	7	890.03	883.00	3.3	7,324	0.04%
2022/11/24	11	911.91	5.2	910.03	916.00	5.8	7,308	0.08%
2022/11/23	7	884.00	8	884.13	879.00	-1	7,304	-0.01%
2022/11/22	26	897.73	22.1	875.55	862.00	3.9	7,350	0.05%
2022/11/21	8	892.13	15	896.41	890.00	-7	7,340	-0.10%
2022/11/18	7	884.57	6	882.80	875.00	1	7,386	0.01%
2022/11/17	14.2	871.61	7	872.57	882.00	7.2	7,354	0.10%
2022/11/16	7.1	853.07	13.1	856.07	860.00	-6	7,333	-0.08%
2022/11/15	4	835.75	3	840.33	843.00	1	7,287	0.01%
2022/11/14	4	831.00	5.2	832.12	830.00	-1.2	7,262	-0.02%
2022/11/11	13.1	848.37	8.3	842.42	823.00	4.8	7,296	0.07%
2022/11/10	16.1	800.83	18.1	799.18	800.00	-2	7,250	-0.03%
2022/11/09	19	789.37	17	788.46	790.00	2	7,288	0.03%
2022/11/08	17.1	799.19	18.3	787.38	778.00	-1.2	7,308	-0.02%
2022/11/07	6	756.50	17	783.27	797.00	-11	7,285	-0.15%
2022/11/04	27	713.07	18	716.67	725.00	9	7,232	0.12%
2022/11/03	20.2	687.69	28	688.89	701.00	-7.9	7,157	-0.11%
2022/11/02	8	671.38	7	675.86	678.00	1	7,111	0.01%
2022/11/01	21	666.71	29	665.93	676.00	-8	7,082	-0.11%
2022/10/31	25	644.56	19	642.79	649.00	6	7,045	0.09%
2022/10/28	36	627.83	31	633.03	626.00	5	7,066	0.07%
2022/10/27	14	597.94	17.4	603.51	619.00	-3.4	6,921	-0.05%
2022/10/26	14.4	572.16	14.1	569.99	583.00	0.3	6,816	0.00%
2022/10/25	15.1	592.51	15	589.40	580.00	0.1	6,773	0.00%
2022/10/24	17.5	627.63	21.2	622.31	597.00	-3.6	6,734	-0.05%
2022/10/21	27.1	645.68	17	639.29	620.00	10.1	6,695	0.15%
2022/10/20	22.1	658.97	22	661.77	673.00	0.1	6,644	0.00%
2022/10/19	15.2	690.23	14	690.43	692.00	1.2	6,524	0.02%
2022/10/18	10	667.50	12	669.75	671.00	-2	6,474	-0.03%
2022/10/17	10	665.10	14	671.29	691.00	-4	6,434	-0.06%
2022/10/14	19	688.43	16	695.63	670.00	3	6,389	0.05%
2022/10/13	9	714.11	5	712.00	681.00	4	6,374	0.06%
2022/10/12	10	746.40	0	0.00	746.00	10	6,282	0.16%
2022/10/11	1	828.01	0	0.00	828.00	1	6,364	0.02%
2022/10/07	12	902.01	23	909.41	919.00	-11	6,508	-0.17%
2022/10/06	16	886.31	18	883.39	908.00	-2	6,492	-0.03%
2022/10/05	19	892.73	7	868.00	838.00	12	6,489	0.18%
2022/10/04	4	886.01	3	888.05	901.00	1	6,459	0.02%
2022/10/03	4	851.25	4	853.25	857.00	0	6,468	0.00%
2022/09/30	5	827.60	5	811.80	867.00	0	6,491	0.00%
2022/09/29	13	838.00	18	841.78	823.00	-5	6,492	-0.08%
2022/09/28	11	819.27	8	828.25	810.00	3	6,484	0.05%
2022/09/27	12	858.08	15	868.47	865.00	-3	6,510	-0.05%
2022/09/26	15	889.40	9	887.89	866.00	6	6,498	0.09%
2022/09/23	6	942.50	6	910.33	914.00	0	6,519	0.00%
2022/09/22	8	921.25	10	922.70	950.00	-2	6,435	-0.03%
2022/09/21	4	906.00	2	903.50	900.00	2	6,399	0.03%
2022/09/20	1	911.00	5	911.00	909.00	-4	6,415	-0.06%
2022/09/19	5	910.80	10	911.80	900.00	-5	6,440	-0.08%
2022/09/16	10	920.00	5	932.20	908.00	5	6,506	0.08%
2022/09/15	5	980.04	4.1	971.62	944.00	1	6,519	0.01%
2022/09/14	6	939.90	7.1	959.30	953.00	-1	6,562	-0.02%
2022/09/13	3	957.00	2	958.03	939.00	1	6,594	0.02%
2022/09/12	11	943.09	8.9	944.12	959.00	2.1	6,609	0.03%
2022/09/08	7	871.02	19	881.95	896.00	-12	6,588	-0.18%
2022/09/07	9	854.78	11	853.73	846.00	-2	6,569	-0.03%
2022/09/06	14	860.36	15	865.00	846.00	-1	6,531	-0.02%
2022/09/05	21	883.90	9	878.33	870.00	12	6,550	0.18%
2022/09/02	8	892.04	9.6	903.56	925.00	-1.6	6,473	-0.02%
2022/09/01	8	861.63	7	867.86	855.00	1	6,366	0.02%
2022/08/31	5.1	866.37	5	861.40	857.00	0.1	6,313	0.00%
2022/08/30	4	869.25	4	869.52	866.00	0	6,301	0.00%
2022/08/29	11	829.11	29	807.60	873.00	-18	6,231	-0.29%
2022/08/26	7.1	846.91	7.3	846.30	828.00	-0.2	6,148	0.00%
2022/08/25	6	827.50	7.1	831.46	841.00	-1.1	6,117	-0.02%
2022/08/24	4	793.75	5	793.80	793.00	-1	6,052	-0.02%
2022/08/23	4.1	764.53	4	771.23	780.00	0.1	6,024	0.00%
2022/08/22	5	786.79	4	779.75	765.00	1	6,041	0.02%
2022/08/19	13	805.62	33	809.39	795.00	-20	6,031	-0.33%
2022/08/18	27.1	798.48	8.3	789.66	804.00	18.8	6,027	0.31%
2022/08/17	9	776.44	8	775.75	770.00	1	5,983	0.02%
2022/08/16	9.1	772.09	9	781.33	786.00	0.1	5,928	0.00%
2022/08/15	15	750.20	15	749.87	770.00	0	5,844	0.00%
2022/08/12	11	691.29	12	700.19	721.00	-1	5,748	-0.02%
2022/08/11	6	651.60	7.2	656.19	667.00	-1.1	5,632	-0.02%
2022/08/10	4.1	620.05	4	620.50	618.00	0.1	5,578	0.00%
2022/08/09	8	622.75	8	626.13	636.00	0	5,605	0.00%
2022/08/08	6	632.67	5	632.00	628.00	1	5,557	0.02%
2022/08/05	10	646.32	13	651.54	641.00	-3	5,553	-0.05%
2022/08/04	20	655.34	18	656.94	638.00	2	5,548	0.04%
2022/08/03	7	666.86	7	670.71	678.00	0	5,441	0.00%
2022/08/02	16	652.18	17	658.00	669.00	-1	5,410	-0.02%
2022/08/01	10	671.12	7	667.14	658.00	3	5,356	0.06%
2022/07/29	8	702.13	11	705.62	706.00	-3	5,317	-0.06%
2022/07/28	13	686.67	12	682.42	676.00	1	5,253	0.02%
2022/07/27	2	665.50	5	663.80	681.00	-3	5,192	-0.06%
2022/07/26	4	665.00	3	666.00	665.00	1	5,183	0.02%
2022/07/25	6	668.17	4	664.75	677.00	2	5,188	0.04%
2022/07/22	10	688.17	10.3	678.56	678.00	-0.2	5,177	0.00%
2022/07/21	7	672.87	8	676.88	691.00	-1	5,119	-0.02%
2022/07/20	11	669.55	11	673.44	661.00	0	5,057	0.00%
2022/07/19	6	648.30	5	648.60	636.00	1	4,978	0.02%
2022/07/18	12	646.25	11	635.91	655.00	1	4,954	0.02%
2022/07/15	8	586.88	8	581.63	600.00	0	4,841	0.00%
2022/07/14	12	570.50	18	560.44	585.00	-6	4,718	-0.13%
2022/07/13	16	573.75	10	574.80	562.00	6	4,602	0.13%
2022/07/12	16.1	577.03	15	577.93	568.00	1.1	4,518	0.03%
2022/07/11	4	640.75	4	623.25	609.00	0	4,440	0.00%
2022/07/08	7	662.00	5	656.20	637.00	2	4,397	0.05%
2022/07/07	9	623.78	9	627.67	654.00	0	4,346	0.00%
2022/07/06	8.6	624.30	8.3	633.09	608.00	0.3	4,288	0.01%
2022/07/05	9.1	632.42	9	640.11	633.00	0.1	4,218	0.00%
2022/07/04	8	643.25	10	650.60	663.00	-2	4,105	-0.05%
2022/07/01	21.2	660.61	9	699.22	639.00	12.2	4,057	0.30%
2022/06/30	9.2	703.85	5	694.00	694.00	4.2	3,952	0.10%
2022/06/29	1	718.00	1	721.00	731.00	0	3,905	0.00%
2022/06/28	3	731.00	4	732.25	721.00	-1	3,877	-0.03%
2022/06/27	3	762.00	2	758.50	754.00	1	3,852	0.03%
2022/06/24	2	700.00	2	695.09	713.00	0	3,822	0.00%
2022/06/23	4	686.25	4	681.57	691.00	0	3,741	0.00%
2022/06/22	5	671.97	15	686.87	667.00	-10	3,694	-0.27%
2022/06/21	12	709.09	8	710.88	709.00	4	3,611	0.11%
2022/06/20	6	717.37	3	732.33	708.00	3	3,558	0.08%
2022/06/17	11	741.37	17	751.71	736.00	-6	3,558	-0.17%
2022/06/16	15.2	779.15	12	806.67	764.00	3.2	3,514	0.09%
2022/06/15	9	808.34	4	809.50	789.00	5	3,508	0.14%
2022/06/14	8.2	802.30	7	802.00	803.00	1.2	3,529	0.03%
2022/06/13	8	820.01	7	820.29	819.00	1	3,571	0.03%
2022/06/10	1	824.07	1	817.00	847.00	0	3,561	0.00%
2022/06/09	7.2	843.92	6	836.50	835.00	1.2	3,533	0.03%
2022/06/08	3.1	871.87	1.2	868.43	864.00	1.9	3,515	0.05%
2022/06/07	1.1	868.35	1	874.00	878.00	0.1	3,508	0.00%
2022/06/06	4.2	873.89	2	867.99	868.00	2.2	3,535	0.06%
2022/06/02	5	902.70	6	897.00	878.00	-1	3,536	-0.03%
2022/06/01	6	950.67	6	949.83	924.00	0	3,503	0.00%
2022/05/31	3	930.66	2	927.00	935.00	1	3,482	0.03%
2022/05/30	3	901.67	3.1	912.03	927.00	-0.1	3,485	0.00%
2022/05/27	2	850.00	2	857.00	853.00	0	3,434	0.00%
2022/05/26	2.2	874.21	2	850.00	828.00	0.2	3,413	0.00%
2022/05/25	1	891.30	2	891.00	893.00	-1	3,349	-0.03%
2022/05/24	2	918.02	5	933.00	902.00	-3	3,300	-0.09%
2022/05/23	8.1	961.94	3.1	974.72	943.00	5	3,259	0.15%
2022/05/20	3	965.67	3	958.00	950.00	0	3,224	0.00%
2022/05/19	1	932.00	2	942.00	962.00	-1	3,196	-0.03%
2022/05/18	7.1	948.37	6	941.00	949.00	1	3,164	0.03%
2022/05/17	6	932.33	6	930.00	949.00	0	3,136	0.00%
2022/05/16	10	924.40	12	918.42	898.00	-2	3,106	-0.06%
2022/05/13	11	931.73	8	932.13	911.00	3	3,084	0.10%
2022/05/12	7	944.00	7.1	945.28	938.00	-0.1	3,035	0.00%
2022/05/11	5	914.40	5	916.80	922.00	0	2,968	0.00%
2022/05/10	4	859.75	4	868.25	906.00	0	2,999	0.00%
2022/05/09	5	871.42	9	872.78	866.00	-4	2,981	-0.13%
2022/05/06	7.1	879.56	8	888.13	870.00	-0.9	2,966	-0.03%
2022/05/05	6	955.16	4	965.64	945.00	2	2,930	0.07%
2022/05/04	4	933.50	5	941.39	922.00	-1	2,892	-0.03%
2022/05/03	5	920.11	5.4	920.31	948.00	-0.3	2,851	-0.01%
2022/04/29	8	887.24	7	877.50	886.00	1	2,788	0.04%
2022/04/28	10	857.30	10	858.40	862.00	0	2,746	0.00%
2022/04/27	10	786.20	10	776.35	849.00	0	2,701	0.00%
2022/04/26	2	808.50	2	808.50	801.00	0	2,658	0.00%
2022/04/25	3	813.69	3	807.67	821.00	0	2,645	0.00%
2022/04/22	5.5	892.03	5	868.00	859.00	0.5	2,602	0.02%
2022/04/21	3	960.68	4	948.25	939.00	-1	2,549	-0.04%
2022/04/20	5	975.80	5	965.60	960.00	0	2,535	0.00%
2022/04/19	7	965.86	5	972.00	960.00	2	2,531	0.08%
2022/04/18	7	936.14	7	934.14	941.00	0	2,531	0.00%
2022/04/15	7	943.71	9	939.56	925.00	-2	2,511	-0.08%
2022/04/14	5	990.81	4	997.25	981.00	1	2,482	0.04%
2022/04/13	10	946.50	8	952.38	984.00	2	2,466	0.08%
2022/04/12	9	936.22	9.1	927.85	920.00	-0.1	2,438	0.00%
2022/04/11	0	0.00	0	990.00	954.00	0	2,399	0.00%
2022/04/08	1	1055.00	1	1020.00	1000.00	0	2,378	0.00%
2022/04/07	1	1149.11	2	1140.00	1060.00	-1	2,361	-0.04%
2022/04/01	1	1120.00	0	0.00	1110.00	1	2,342	0.04%
2022/03/31	4	1086.25	1	1105.00	1100.00	3	2,338	0.13%
2022/03/30	2	1114.88	2	1125.00	1090.00	0	2,336	0.00%
2022/03/29	2	1075.40	2.3	1107.58	1095.00	-0.2	2,321	-0.01%
2022/03/28	0.1	1060.00	0	0.00	1085.00	0.1	2,294	0.00%
2022/03/25	1	1040.69	1	1079.55	1065.00	0	2,275	0.00%
2022/03/23	2	998.50	3	1006.67	1005.00	-1	2,234	-0.04%
2022/03/22	1	972.91	4	974.95	970.00	-3	2,230	-0.14%
2022/03/21	9	938.11	8	936.75	948.00	1	2,200	0.05%
2022/03/18	3	953.76	1	920.00	920.00	2	2,195	0.09%
2022/03/17	0	0.00	0.1	983.78	986.00	-0.1	2,142	-0.01%
2022/03/16	11.2	911.82	10	896.30	908.00	1.2	2,064	0.06%
2022/03/15	1	999.00	1	976.00	972.00	0	1,938	0.00%
2022/03/14	1	1075.00	2	1080.00	1080.00	-1	1,917	-0.05%
2022/03/11	3	1071.59	2	1080.00	1090.00	1	1,914	0.05%
2022/03/10	1	1035.00	3	1050.00	1080.00	-2	1,891	-0.11%
2022/03/09	3.1	1019.18	1	994.13	983.00	2	1,869	0.11%
2022/03/08	3.1	1060.11	3	1068.26	1030.00	0.1	1,839	0.00%
2022/03/07	1	1145.00	3	1124.95	1100.00	-2	1,816	-0.11%
2022/03/04	3	1211.67	3.1	1206.45	1220.00	-0.1	1,837	-0.01%
2022/03/03	2	1205.03	3	1213.33	1190.00	-1	1,852	-0.05%
2022/03/02	4	1153.75	3	1156.69	1175.00	1	1,904	0.05%
2022/02/25	1	1085.00	1	1074.90	1075.00	0	1,864	0.00%
2022/02/24	0	1050.00	0	0.00	1055.00	0	1,869	0.00%
2022/02/23	1	1090.00	1	1070.00	1070.00	0	1,865	0.00%
2022/02/22	0	1070.00	2	1095.00	1070.00	-2	1,864	-0.11%
2022/02/21	2	1150.00	2.1	1125.97	1125.00	-0.1	1,856	-0.01%
2022/02/18	1	1144.93	2	1140.00	1150.00	-1	1,863	-0.05%
2022/02/17	3.1	1158.06	2	1155.00	1155.00	1.1	1,862	0.06%
2022/02/16	3	1135.00	2.9	1147.52	1165.00	0.1	1,847	0.01%
2022/02/15	4	1100.00	4	1072.50	1060.00	0	1,830	0.00%
2022/02/14	1	1084.65	3	1068.33	1085.00	-2	1,818	-0.11%
2022/02/11	1	1115.17	1	1154.70	1160.00	0	1,809	0.00%
2022/02/10	5.1	1096.78	3.6	1096.94	1100.00	1.5	1,794	0.08%
2022/02/09	5	1016.40	5.2	1010.27	1075.00	-0.2	1,728	-0.01%
2022/02/08	5.1	970.53	5	972.00	980.00	0.1	1,711	0.01%
2022/02/07	1	909.00	1	921.00	950.00	0	1,708	0.00%
2022/01/26	3	926.67	3	924.00	935.00	0	1,712	0.00%
2022/01/25	6	913.00	7	919.29	899.00	-1	1,738	-0.06%
2022/01/24	5	912.00	3	902.67	911.00	2	1,750	0.11%
2022/01/21	2	945.00	2	951.00	921.00	0	1,751	0.00%
2022/01/20	3	940.33	4	947.25	976.00	-1	1,753	-0.06%
2022/01/19	3	945.67	2	940.50	928.00	1	1,766	0.06%
2022/01/18	3	950.33	4	984.75	968.00	-1	1,772	-0.06%
2022/01/17	2	931.50	2	932.00	943.00	0	1,784	0.00%
2022/01/14	2	910.00	1	928.00	916.00	1	1,823	0.06%
2022/01/13	3	922.33	3	926.00	930.00	0	1,922	0.00%
2022/01/12	3	938.67	4	931.23	925.00	-1	1,948	-0.05%
2022/01/11	1	930.01	0	0.00	898.00	1	1,992	0.05%
2022/01/10	0	0.00	1	945.00	965.00	-1	2,017	-0.05%
2022/01/07	3	943.67	3	953.33	931.00	0	2,080	0.00%
2022/01/06	3	967.00	2	963.50	944.00	1	2,155	0.05%
2022/01/05	4	970.49	5.1	975.49	982.00	-1	2,188	-0.05%
2022/01/04	1	977.00	1	971.00	979.00	0	2,201	0.00%
2022/01/03	1	999.00	0	0.00	999.00	1	2,268	0.04%
2021/12/30	0	1010.00	0	1005.00	1020.00	0	2,371	0.00%
2021/12/28	0	0.00	0.2	1005.00	994.00	-0.2	2,597	-0.01%
2021/12/27	0	1010.00	0.1	1015.00	1025.00	-0.1	2,663	0.00%
2021/12/24	0	0.00	0	1010.00	991.00	0	2,724	0.00%
2021/12/23	0.1	1020.00	0	1025.00	1020.00	0.1	2,774	0.00%
2021/12/22	1.2	995.13	1	1000.00	1010.00	0.2	2,801	0.01%
2021/12/21	3	973.62	3	980.00	981.00	0	2,812	0.00%
2021/12/20	0	0.00	0	968.00	968.00	0	2,828	0.00%
2021/12/17	2	977.00	3	973.02	961.00	-1	2,854	-0.04%
2021/12/16	2	976.43	1	955.00	955.00	1	2,901	0.03%
2021/12/15	3	964.33	3	962.67	984.00	0	2,903	0.00%
2021/12/14	3.6	967.97	3.2	964.45	929.00	0.4	2,903	0.01%
2021/12/13	0	0.00	0	1000.35	1015.00	0	2,926	0.00%
2021/12/10	1	1005.00	2	979.00	979.00	-1	2,944	-0.03%
2021/12/09	1.2	1008.41	0	981.00	993.00	1.1	2,978	0.04%
2021/12/08	1	1039.56	2	1020.00	991.00	-1	3,043	-0.03%
2021/12/07	1	1005.02	2	1017.54	1005.00	-1	3,111	-0.03%
2021/12/06	2	1012.48	1	1010.00	1005.00	1	3,137	0.03%
2021/12/03	1.1	1025.05	1	1035.00	1045.00	0.1	3,189	0.00%
2021/12/02	1	1024.63	2	1015.00	1015.00	-1	3,249	-0.03%
2021/12/01	1	990.04	1	992.00	990.00	0	3,274	0.00%
2021/11/30	1.2	1025.91	1	1019.59	1020.00	0.2	3,294	0.01%
2021/11/29	5.1	979.10	4	975.48	1010.00	1.1	3,321	0.03%
2021/11/26	5.3	969.20	6	948.54	941.00	-0.8	3,349	-0.02%
2021/11/25	0.1	986.00	0.1	986.00	986.00	0	3,324	0.00%
2021/11/24	0	1095.00	0	1115.00	1095.00	0	3,355	0.00%
2021/11/23	0.1	1134.29	0	0.00	1115.00	0.1	3,362	0.00%
2021/11/22	1	1179.88	0	1155.00	1145.00	1	3,390	0.03%
2021/11/19	1	1224.68	1	1205.00	1160.00	0	3,436	0.00%
2021/11/18	1	1190.00	1	1195.00	1175.00	0	3,506	0.00%
2021/11/17	1	1204.91	1	1190.01	1190.00	0	3,555	0.00%
2021/11/16	1	1229.95	1.1	1214.76	1220.00	0	3,566	0.00%
2021/11/15	1	1305.00	1.1	1289.05	1235.00	-0.1	3,584	0.00%
2021/11/12	1	1275.00	1.1	1287.62	1265.00	-0.1	3,634	0.00%
2021/11/11	0	1225.00	0	0.00	1220.00	0	3,633	0.00%
2021/11/10	0	0.00	1.1	1180.48	1220.00	-1.1	3,658	-0.03%
2021/11/09	0.3	1228.84	0	0.00	1190.00	0.3	3,675	0.01%
2021/11/08	0.1	1214.00	0	0.00	1200.00	0.1	3,687	0.00%
2021/11/05	3.1	1191.24	2.1	1199.74	1235.00	1	3,721	0.03%
2021/11/04	1.1	1216.49	1	1170.00	1160.00	0.1	3,708	0.00%
2021/11/03	1	1155.06	1	1154.95	1205.00	0	3,709	0.00%
2021/11/02	1.2	1153.26	2.2	1148.72	1170.00	-1.1	3,728	-0.03%
2021/11/01	0	0.00	0.5	1130.00	1130.00	-0.5	3,695	-0.01%
2021/10/29	2.3	1003.16	3.1	1002.26	1030.00	-0.8	3,677	-0.02%
2021/10/28	2	1009.38	2	1022.50	989.00	0	3,670	0.00%
2021/10/27	8.4	1020.45	8.4	1023.32	1050.00	0	3,667	0.00%
2021/10/26	4.1	997.00	4	1000.27	986.00	0.1	3,659	0.00%
2021/10/25	9	988.87	8	988.71	978.00	1	3,652	0.03%
2021/10/22	2.2	988.74	2	990.50	996.00	0.2	3,664	0.00%
2021/10/21	17	959.25	18.2	964.87	983.00	-1.2	3,652	-0.03%
2021/10/20	10	916.80	9	921.78	915.00	1	3,558	0.03%
2021/10/19	9.1	927.17	9.1	928.59	920.00	0.1	3,557	0.00%
2021/10/18	14.2	915.46	18	907.61	932.00	-3.9	3,555	-0.11%
2021/10/15	21.1	908.65	18	907.78	888.00	3.1	3,563	0.09%
2021/10/14	13	880.14	15	889.93	890.00	-2	3,512	-0.06%
2021/10/13	15	892.00	13.1	895.67	888.00	1.9	3,460	0.06%
2021/10/12	9	910.11	8.1	910.00	888.00	0.9	3,475	0.03%
2021/10/08	11	939.72	10.1	943.07	938.00	0.9	3,541	0.03%
2021/10/07	11.2	915.21	11.2	912.39	929.00	0	3,495	0.00%
2021/10/06	9.2	902.33	12	901.92	877.00	-2.8	3,432	-0.08%
2021/10/05	10	824.09	14	835.21	867.00	-4	3,351	-0.12%
2021/10/04	7.1	853.28	5	851.20	801.00	2.1	3,263	0.06%
2021/10/01	4.1	890.80	4	896.50	890.00	0.1	3,213	0.00%
2021/09/30	2	863.50	2.5	887.99	928.00	-0.5	3,169	-0.02%
2021/09/29	0	839.00	1	847.00	844.00	-1	3,122	-0.03%
2021/09/28	1	894.00	1	886.15	899.00	0	3,123	0.00%
2021/09/27	3.2	895.44	3.1	892.08	902.00	0.2	3,126	0.00%
2021/09/24	5.1	893.00	5	891.40	895.00	0.1	3,142	0.00%
2021/09/23	10.2	887.28	7	886.84	898.00	3.2	3,127	0.10%
2021/09/22	3.1	846.38	3	857.12	857.00	0	3,101	0.00%
2021/09/17	7	843.86	10.1	846.28	847.00	-3.1	3,110	-0.10%
2021/09/16	7	839.53	7	838.71	840.00	0	3,134	0.00%
2021/09/15	4	806.04	4.1	813.06	827.00	-0.1	3,161	0.00%
2021/09/14	1	811.00	1	814.00	800.00	0	3,257	0.00%
2021/09/13	6.1	808.69	5	805.20	802.00	1.1	3,276	0.03%
2021/09/10	3	780.67	3.1	793.02	819.00	-0.1	3,294	0.00%
2021/09/09	6.1	766.35	4	759.75	745.00	2.1	3,339	0.06%
2021/09/08	9	800.78	9.3	801.69	781.00	-0.3	3,350	-0.01%
2021/09/07	8.1	781.54	8	779.25	764.00	0.1	3,389	0.00%
2021/09/06	4	761.25	6.7	760.16	752.00	-2.7	3,414	-0.08%
2021/09/03	5.1	734.71	6	728.00	720.00	-0.9	3,420	-0.03%
2021/09/02	7.2	743.93	10.1	750.26	730.00	-2.9	3,423	-0.08%
2021/09/01	3	716.07	4	729.50	737.00	-1	3,437	-0.03%
2021/08/31	3	696.33	1.1	698.41	699.00	1.9	3,378	0.06%
2021/08/30	3	671.67	2.4	675.06	673.00	0.7	3,370	0.02%
2021/08/26	3	654.33	3	655.33	652.00	0	3,459	0.00%
2021/08/25	4	666.50	4.4	675.05	689.00	-0.4	3,496	-0.01%
2021/08/24	8	659.00	8.2	660.90	654.00	-0.1	3,629	0.00%
2021/08/23	0	0.00	5.1	641.65	644.00	-5.1	3,643	-0.14%
2021/08/20	1	556.00	5	572.80	586.00	-4	3,671	-0.11%
2021/08/19	2	561.00	1	563.00	553.00	1	3,709	0.03%
2021/08/18	7	564.71	4	562.50	576.00	3	3,761	0.08%
2021/08/17	5	575.80	3	579.33	573.00	2	3,830	0.05%
2021/08/16	6	574.49	9.1	574.13	569.00	-3.1	3,927	-0.08%
2021/08/13	7	606.00	8	595.75	594.00	-1	3,963	-0.03%
2021/08/12	1	593.00	3	583.00	602.00	-2	3,981	-0.05%
2021/08/11	8	586.11	5	588.80	575.00	3	4,010	0.08%
2021/08/10	2	569.00	3	572.00	574.00	-1	4,043	-0.02%
2021/08/09	1	563.08	2	579.00	575.00	-1	4,109	-0.02%
2021/08/06	8.3	585.36	4.5	574.44	571.00	3.8	4,145	0.09%
2021/08/05	1.3	609.78	0	0.00	608.00	1.3	4,243	0.03%
2021/08/04	0	630.00	0	0.00	620.00	0	4,357	0.00%
2021/08/03	3.1	621.81	3	622.33	622.00	0	4,419	0.00%
2021/08/02	5.1	626.51	3	618.00	620.00	2.1	4,412	0.05%
2021/07/30	7.2	651.16	2	660.00	633.00	5.2	4,401	0.12%
2021/07/29	1.1	655.61	1	660.00	665.00	0.1	4,385	0.00%
2021/07/28	4.4	640.63	4.5	638.69	645.00	-0.2	4,361	0.00%
2021/07/27	3	690.33	3.1	706.10	680.00	-0.1	4,317	0.00%
2021/07/26	1	691.99	1	697.00	683.00	0	4,281	0.00%
2021/07/23	1.1	670.56	1	677.00	677.00	0.1	4,269	0.00%
2021/07/22	2.2	704.97	2	699.95	698.00	0.1	4,257	0.00%
2021/07/21	8.5	673.94	9.4	676.19	672.00	-0.9	4,206	-0.02%
2021/07/20	1	661.00	4.1	661.03	647.00	-3.1	4,144	-0.07%
2021/07/19	3	683.57	2	682.54	676.00	1	4,143	0.02%
2021/07/16	5	682.19	4	688.01	688.00	1	4,116	0.02%
2021/07/15	14	658.80	16	658.81	688.00	-2	4,051	-0.05%
2021/07/14	3	628.00	8	632.88	626.00	-5	3,993	-0.13%
2021/07/13	9	632.13	7	639.99	621.00	2	4,038	0.05%
2021/07/12	2	643.00	2.2	648.07	644.00	-0.2	4,124	0.00%
2021/07/09	5	620.80	5	621.40	630.00	0	4,321	0.00%
2021/07/08	3	629.67	9	628.22	632.00	-6	4,316	-0.14%
2021/07/07	8.1	615.75	4	627.75	612.00	4.1	4,296	0.09%
2021/07/06	6	630.00	8	634.88	629.00	-2	4,265	-0.05%
2021/07/05	12	650.25	9	644.81	642.00	3	4,244	0.07%
2021/07/02	10	625.70	11.1	621.95	629.00	-1.1	4,226	-0.03%
2021/07/01	5.1	620.64	5	621.40	613.00	0	4,207	0.00%
2021/06/30	4	614.75	3	621.67	611.00	1	4,179	0.02%
2021/06/29	11.1	625.13	9.1	625.47	617.00	2.1	4,188	0.05%
2021/06/28	8.1	625.38	10	636.09	623.00	-2	4,188	-0.05%
2021/06/25	8	648.75	7.2	650.56	639.00	0.8	4,166	0.02%
2021/06/24	8	640.25	20	637.10	638.00	-12	4,145	-0.29%
2021/06/23	24.3	627.15	18	623.67	635.00	6.2	4,118	0.15%
2021/06/22	4.3	598.05	5	594.80	586.00	-0.7	4,021	-0.02%
2021/06/21	12	590.75	12	592.75	581.00	0	3,998	0.00%
2021/06/18	10	579.30	17.1	576.19	588.00	-7.1	3,942	-0.18%
2021/06/17	11	555.91	12	557.50	562.00	-1	3,851	-0.03%
2021/06/16	14	560.57	10	565.40	550.00	4	3,827	0.11%
2021/06/15	5	549.00	11	551.39	578.00	-6	3,777	-0.16%
2021/06/11	7	534.71	5	536.20	526.00	2	3,790	0.05%
2021/06/10	16	539.19	19	537.32	538.00	-3	3,766	-0.08%
2021/06/09	20	543.84	15	543.27	526.00	5	3,747	0.13%
2021/06/08	8	570.62	5	571.20	566.00	3	3,736	0.08%
2021/06/07	10	569.90	11	574.45	568.00	-1	3,789	-0.03%
2021/06/04	11	565.55	11	561.93	573.00	0	3,767	0.00%
2021/06/03	16	567.75	18	570.83	567.00	-2	3,762	-0.05%
2021/06/02	19	562.68	16.4	565.12	558.00	2.6	3,728	0.07%
2021/06/01	42.1	594.21	32.2	584.47	570.00	9.9	3,673	0.27%
2021/05/31	6	566.78	13.4	568.60	583.00	-7.3	3,514	-0.21%
2021/05/28	13	518.15	16.1	514.85	530.00	-3.1	3,455	-0.09%
2021/05/27	20	492.48	18	489.00	499.00	2	3,407	0.06%
2021/05/26	20	506.84	24	506.85	490.00	-4	3,376	-0.12%
2021/05/25	29	504.71	23.1	504.09	509.00	5.9	3,318	0.18%
2021/05/24	24.1	470.73	28.2	469.53	480.00	-4.1	3,214	-0.13%
2021/05/21	11	429.09	15	430.70	454.50	-4	3,124	-0.13%
2021/05/20	7.2	417.44	8	421.75	413.50	-0.8	3,087	-0.03%
2021/05/19	13.2	444.72	10	450.30	440.00	3.2	3,114	0.10%
2021/05/18	10	439.36	11	434.23	454.50	-1	3,177	-0.03%
2021/05/17	15.1	426.95	12.3	440.51	416.00	2.8	3,140	0.09%
2021/05/14	18	459.62	17	468.97	448.50	1	3,092	0.03%
2021/05/13	36.2	489.48	30	484.67	453.50	6.2	3,071	0.20%
2021/05/12	19	468.03	23.1	462.42	482.50	-4.1	2,968	-0.14%
2021/05/11	19.2	447.00	20.7	448.45	439.00	-1.5	2,908	-0.05%
2021/05/10	0	424.00	6	421.10	433.00	-6	2,898	-0.21%
2021/05/07	3	386.33	3	382.33	399.50	0	2,952	0.00%
2021/05/06	2	371.45	2	397.97	363.50	0	2,996	0.00%
2021/05/05	3	422.39	1	437.89	403.50	2	3,013	0.07%
2021/05/04	4.2	416.72	4.1	411.95	420.00	0.1	3,077	0.00%
2021/05/03	3	459.75	1.1	469.63	447.50	1.9	3,075	0.06%
2021/04/29	0.3	506.30	1.3	515.93	497.00	-1	3,077	-0.03%
2021/04/28	0	474.24	7.5	474.58	506.00	-7.5	3,088	-0.24%
2021/04/27	1.3	437.98	0.1	460.00	460.00	1.2	3,082	0.04%
2021/04/26	2.5	423.41	2.1	421.56	418.50	0.5	3,077	0.01%
2021/04/23	5.2	417.23	0.2	410.18	410.00	5	3,092	0.16%
2021/04/22	1.3	475.32	1	496.00	442.00	0.3	3,104	0.01%
2021/04/21	2.1	467.16	1.1	505.29	490.00	1	3,103	0.03%
2021/04/20	2.5	503.66	1.2	503.22	501.00	1.3	3,111	0.04%
2021/04/19	4.7	511.90	3.1	508.51	487.00	1.6	3,079	0.05%
2021/04/16	7.6	537.83	11.6	540.58	520.00	-4	3,068	-0.13%
2021/04/15	14.9	536.63	6	534.67	534.00	8.9	3,045	0.29%
2021/04/14	0.2	593.00	0	0.00	593.00	0.2	2,913	0.01%
2021/04/13	0	658.00	1	658.00	658.00	-1	3,054	-0.03%
2021/04/09	1.1	812.00	0	812.00	812.00	1.1	3,406	0.03%
2021/04/08	4	910.51	1	906.00	902.00	3	3,445	0.09%
2021/04/07	6	920.51	3	927.67	920.00	3	3,455	0.09%
2021/04/06	2	916.50	3	931.67	910.00	-1	3,460	-0.03%
2021/04/01	2.1	917.44	3	913.67	916.00	-1	3,466	-0.03%
2021/03/31	3	903.67	3	906.33	900.00	0	3,464	0.00%
2021/03/30	3	904.67	2.2	898.39	895.00	0.8	3,456	0.02%
2021/03/29	7	913.16	3	907.33	903.00	4	3,477	0.12%
2021/03/26	5	930.00	4	925.25	933.00	1	3,506	0.03%
2021/03/25	5	889.20	5	888.80	895.00	0	3,541	0.00%
2021/03/24	4	877.00	4	886.50	875.00	0	3,588	0.00%
2021/03/23	2	882.00	2	875.00	879.00	0	3,623	0.00%
2021/03/22	3	911.00	3	914.67	891.00	0	3,703	0.00%
2021/03/19	4	925.50	3	931.00	932.00	1	3,715	0.03%
2021/03/18	7	961.29	5	946.60	950.00	2	3,725	0.05%
2021/03/17	13.1	945.61	14	954.79	948.00	-1	3,736	-0.03%
2021/03/16	9	931.11	14	924.71	914.00	-5	3,670	-0.14%
2021/03/15	3	936.67	4.1	931.59	936.00	-1.1	3,691	-0.03%
2021/03/12	12	937.33	8.1	931.30	921.00	3.9	3,717	0.11%
2021/03/11	3	865.83	2	846.00	913.00	1	3,704	0.03%
2021/03/10	10	846.40	9	833.44	830.00	1	3,704	0.03%
2021/03/09	4	840.75	4	841.25	845.00	0	3,741	0.00%
2021/03/08	4	856.50	4	843.75	830.00	0	3,762	0.00%
2021/03/05	3	829.65	3	818.33	830.00	0	3,769	0.00%
2021/03/04	7.1	842.81	7	839.86	833.00	0.1	3,846	0.00%
2021/03/03	4	851.75	3	856.00	848.00	1	3,865	0.03%
2021/03/02	2.1	919.33	2	914.50	877.00	0.1	3,894	0.00%
2021/02/26	3	883.36	3	888.67	885.00	0	3,930	0.00%
2021/02/25	1	905.00	1	908.00	911.00	0	3,986	0.00%
2021/02/24	3.1	905.87	3	903.33	881.00	0.1	4,129	0.00%
2021/02/23	4	910.25	4	915.25	925.00	0	4,212	0.00%
2021/02/22	4	933.25	4	940.49	920.00	0	4,241	0.00%
2021/02/19	4	915.33	2	938.53	915.00	2	4,253	0.05%
2021/02/18	2.1	956.42	1	918.00	974.00	1.1	4,309	0.03%
2021/02/17	1	877.00	2	875.00	886.00	-1	4,245	-0.02%
2021/02/05	5	801.40	7	796.29	806.00	-2	4,245	-0.05%
2021/02/04	5	803.97	3	796.33	785.00	2	4,287	0.05%
2021/02/03	8	820.50	9	819.56	818.00	-1	4,383	-0.02%
2021/02/02	7	843.14	6	854.83	826.00	1	4,551	0.02%
2021/02/01	7	806.14	5	818.60	836.00	2	4,740	0.04%
2021/01/29	8	853.13	9	853.89	825.00	-1	4,906	-0.02%
2021/01/28	7	845.57	6	854.50	863.00	1	5,020	0.02%
2021/01/27	2	835.50	2	837.50	840.00	0	5,064	0.00%
2021/01/26	5	889.91	4	828.75	826.00	1	5,144	0.02%
2021/01/25	0	898.50	0	892.00	895.00	0	5,209	0.00%
2021/01/21	1	894.82	2	903.00	895.00	-1	5,351	-0.02%
2021/01/20	2	821.00	0.1	825.00	821.00	2	5,426	0.04%
2021/01/19	0	0.00	1	847.00	847.00	-1	5,538	-0.02%
2021/01/18	0.1	810.00	0	0.00	809.00	0.1	5,640	0.00%
2021/01/15	0	0.00	0	768.00	795.00	0	5,700	0.00%
2021/01/14	0	0.00	0.1	790.00	752.00	-0.1	5,746	0.00%
2021/01/12	0	0.00	1	795.00	773.00	-1	5,941	-0.02%
2021/01/11	3	816.00	4	817.25	828.00	-1	6,022	-0.02%
2021/01/08	6	818.33	5	799.60	800.00	1	6,056	0.02%
2021/01/07	10	760.98	13	763.08	798.00	-3	6,050	-0.05%
2021/01/06	8	748.88	6	743.00	730.00	2	6,015	0.03%
2021/01/05	15.1	701.58	13	705.92	726.00	2.1	5,979	0.04%
2021/01/04	10	660.50	11	661.00	683.00	-1	5,897	-0.02%
2020/12/31	3	618.00	3	623.00	621.00	0	5,860	0.00%
2020/12/30	1	621.00	2	615.00	617.00	-1	5,945	-0.02%
2020/12/28	6	610.83	3	614.67	607.00	3	6,134	0.05%
2020/12/25	3	615.00	3	618.67	609.00	0	6,272	0.00%
2020/12/24	6	615.17	7	613.57	617.00	-1	6,427	-0.02%
2020/12/23	7	606.86	6	603.83	606.00	1	6,638	0.02%
2020/12/22	9	624.78	8	628.50	606.00	1	6,803	0.01%
2020/12/21	18	638.00	17	636.76	642.00	1	6,861	0.01%
2020/12/18	15	626.60	18	621.51	630.00	-3	6,978	-0.04%
2020/12/17	13	616.15	11	619.64	613.00	2	6,997	0.03%
2020/12/16	17	624.53	19	616.89	616.00	-2	7,021	-0.03%
2020/12/15	5	591.20	4	596.50	588.00	1	7,020	0.01%
2020/12/14	1	606.00	2	612.00	606.00	-1	7,294	-0.01%
2020/12/11	5	611.40	5	610.00	598.00	0	7,456	0.00%
2020/12/10	9	621.56	7	619.43	627.00	2	7,600	0.03%
2020/12/09	5	623.40	5	626.00	620.00	0	7,731	0.00%
2020/12/08	5	619.80	5	616.80	617.00	0	7,853	0.00%
2020/12/07	9	599.56	9.3	601.71	610.00	-0.3	8,039	0.00%
2020/12/04	8	623.13	10	621.50	604.00	-2	8,276	-0.02%
2020/12/03	11	632.82	9	636.00	634.00	2	8,432	0.02%
2020/12/02	10	645.30	8	638.13	627.00	2	8,482	0.02%
2020/12/01	9	659.22	9	652.44	645.00	0	8,523	0.00%
2020/11/30	7	652.57	6	643.17	668.00	1	8,567	0.01%
2020/11/27	5	631.40	5	633.40	635.00	0	8,538	0.00%
2020/11/26	10	635.10	10	636.60	635.00	0	8,591	0.00%
2020/11/25	5	640.80	4	644.49	630.00	1	8,586	0.01%
2020/11/24	2	653.50	3	673.60	652.00	-1	8,583	-0.01%
2020/11/23	14	661.99	16	656.69	662.00	-2	8,548	-0.02%
2020/11/20	9	621.44	11	617.27	631.00	-2	8,421	-0.02%
2020/11/19	5	612.40	7	608.71	604.00	-2	8,344	-0.02%
2020/11/18	8	618.25	5	617.60	613.00	3	8,356	0.04%
2020/11/17	12	619.00	10	616.00	603.00	2	8,337	0.02%
2020/11/16	5	595.60	5	592.80	588.00	0	8,274	0.00%
2020/11/13	2	582.00	2	580.00	573.00	0	8,258	0.00%
2020/11/12	6	596.33	7.1	595.97	572.00	-1.1	8,262	-0.01%
2020/11/11	16.1	587.91	15.1	588.19	588.00	1	8,224	0.01%
2020/11/10	22	599.05	22	594.73	584.00	0	8,162	0.00%
2020/11/09	23	604.96	20	598.65	595.00	3	8,022	0.04%
2020/11/06	16	548.06	26.1	555.90	580.00	-10.1	7,850	-0.13%
2020/11/05	18.1	510.90	25	511.62	528.00	-6.9	7,695	-0.09%
2020/11/04	8	480.31	8	482.13	481.00	0	7,628	0.00%
2020/11/03	20.1	478.93	21	473.76	480.50	-0.9	7,586	-0.01%
2020/11/02	18.1	473.54	16	470.78	460.00	2.1	7,570	0.03%
2020/10/30	5	496.70	5	495.00	484.50	0	7,546	0.00%
2020/10/29	12	487.46	12	486.38	500.00	0	7,645	0.00%
2020/10/28	13	495.46	13	496.38	490.00	0	7,682	0.00%
2020/10/27	26	487.50	26	487.35	507.00	0	7,697	0.00%
2020/10/26	8	513.63	7	514.71	491.50	1	7,621	0.01%
2020/10/23	12	528.08	12	528.58	528.00	0	7,590	0.00%
2020/10/22	7	524.14	7	525.57	520.00	0	7,610	0.00%
2020/10/21	14	519.50	14	517.29	523.00	0	7,617	0.00%
2020/10/20	16	496.66	17	496.79	507.00	-1	7,622	-0.01%
2020/10/19	10.1	491.87	8	491.69	490.00	2.1	7,648	0.03%
2020/10/16	21	536.48	20	527.90	500.00	1	7,678	0.01%
2020/10/15	19	545.16	20	544.25	548.00	-1	7,642	-0.01%
2020/10/14	10	538.00	12	534.58	535.00	-2	7,634	-0.03%
2020/10/13	18	526.61	17	530.35	540.00	1	7,653	0.01%
2020/10/12	14	521.14	19	520.37	518.00	-5	7,668	-0.07%
2020/10/08	23	514.26	26	514.62	515.00	-3	7,653	-0.04%
2020/10/07	13	497.96	14	497.93	504.00	-1	7,605	-0.01%
2020/10/06	17	485.97	13	488.38	490.50	4	7,494	0.05%
2020/10/05	14	481.11	17	479.47	474.00	-3	7,408	-0.04%
2020/09/30	15	465.23	16	459.72	487.50	-1	7,285	-0.01%
2020/09/29	23	470.78	24	470.42	471.00	-1	7,145	-0.01%
2020/09/28	33	471.06	35	471.63	460.00	-2	6,975	-0.03%
2020/09/25	34	525.09	31	517.65	483.50	3	6,743	0.04%
2020/09/24	16	525.94	15	526.13	535.00	1	6,549	0.02%
2020/09/23	32	540.16	27	538.37	528.00	5	6,449	0.08%
2020/09/22	16	511.75	15	511.33	520.00	1	6,257	0.02%
2020/09/21	10	512.60	10	511.80	518.00	0	6,203	0.00%
2020/09/18	15	522.07	16	521.06	519.00	-1	6,397	-0.02%
2020/09/17	51	519.10	47	519.83	517.00	4	6,460	0.06%
2020/09/16	34	486.91	40	487.74	503.00	-6	6,336	-0.09%
2020/09/15	21	456.98	20	458.93	458.00	1	6,288	0.02%
2020/09/14	14	433.79	18	436.92	452.00	-4	6,172	-0.06%
2020/09/11	18	414.11	18	413.47	411.00	0	6,147	0.00%
2020/09/10	42	417.29	43	416.31	415.00	-1	6,098	-0.02%
2020/09/09	42	412.70	40	415.44	400.50	2	5,936	0.03%
2020/09/08	41	464.57	43	463.41	441.50	-2	5,733	-0.03%
2020/09/07	10	521.00	8	543.75	489.00	2	5,616	0.04%
2020/09/04	11	554.55	6	557.83	543.00	5	5,559	0.09%
2020/09/03	6	562.33	8	560.50	581.00	-2	5,512	-0.04%
2020/09/02	7	546.29	8	544.63	529.00	-1	5,485	-0.02%
2020/09/01	17	521.06	16	522.69	541.00	1	5,474	0.02%
2020/08/31	9	544.56	10	549.50	527.00	-1	5,459	-0.02%
2020/08/28	11	561.18	11	565.45	553.00	0	5,613	0.00%
2020/08/27	6	590.50	3	584.67	574.00	3	5,737	0.05%
2020/08/26	4	600.50	4	598.25	596.00	0	5,781	0.00%
2020/08/25	5	603.80	5	606.80	597.00	0	5,791	0.00%
2020/08/24	5	591.60	5	596.20	604.00	0	5,827	0.00%
2020/08/21	3	618.67	2	619.00	602.00	1	5,819	0.02%
2020/08/20	3	626.33	3	630.00	595.00	0	5,861	0.00%
2020/08/19	0	0.00	1	673.00	643.00	-1	5,921	-0.02%
2020/08/18	3	659.00	4	652.50	636.00	-1	5,934	-0.02%
2020/08/17	1	676.00	2	662.00	645.00	-1	5,946	-0.02%
2020/08/14	8	636.38	7	628.29	661.00	1	5,974	0.02%
2020/08/13	8	631.63	8	630.13	636.00	0	6,004	0.00%
2020/08/12	11	640.64	11	647.55	610.00	0	6,120	0.00%
2020/08/11	12	663.33	8	661.88	655.00	4	6,234	0.06%
2020/08/10	5	679.00	4	680.00	674.00	1	6,389	0.02%
2020/08/07	5	685.60	3	677.33	670.00	2	6,344	0.03%
2020/08/06	6	680.50	7	681.01	691.00	-1	6,358	-0.02%
2020/08/05	5	667.80	3	673.67	666.00	2	6,319	0.03%
2020/08/04	8	648.39	11	647.91	666.00	-3	6,270	-0.05%
2020/08/03	9	621.78	7	622.57	615.00	2	6,223	0.03%
2020/07/31	8	584.25	9	583.67	599.00	-1	6,138	-0.02%
2020/07/30	11	562.45	10	561.60	565.00	1	6,113	0.02%
2020/07/29	4	550.00	5	556.60	564.00	-1	6,227	-0.02%
2020/07/28	7	559.00	10	540.90	536.00	-3	6,247	-0.05%
2020/07/27	7	552.29	6	553.33	558.00	1	6,292	0.02%
2020/07/24	11	577.91	8	572.25	529.00	3	6,301	0.05%
2020/07/23	7	561.43	12	559.25	580.00	-5	6,296	-0.08%
2020/07/22	11	550.82	7	551.14	550.00	4	6,317	0.06%
2020/07/21	2	509.00	29	508.41	519.00	-27	6,240	-0.43%
2020/07/20	2	463.75	2	466.75	472.00	0	6,286	0.00%
2020/07/17	14	479.18	9	484.17	480.00	5	6,315	0.08%
2020/07/16	31	506.02	18	501.89	490.00	13	6,326	0.21%
2020/07/15	16	515.00	6	525.67	504.00	10	6,262	0.16%
2020/07/14	3	551.00	4	561.75	537.00	-1	6,376	-0.02%
2020/07/09	0	0.00	1	585.00	566.00	-1	6,645	-0.02%
2020/07/08	1	571.00	0	0.00	575.00	1	6,689	0.01%
2020/07/07	2	556.00	1	574.00	548.00	1	6,715	0.01%
2020/07/06	1	550.00	1	545.00	561.00	0	6,756	0.00%
2020/07/03	0	0.00	1	550.00	536.00	-1	6,781	-0.01%
2020/07/02	1	535.00	1	539.00	545.00	0	6,849	0.00%
2020/06/30	0	0.00	2	481.25	500.00	-2	6,958	-0.03%
2020/06/29	23	539.65	26	541.04	506.00	-3	7,010	-0.04%
2020/06/24	18	513.39	14	511.11	526.00	4	6,807	0.06%
2020/06/23	7	459.07	7	456.50	478.50	0	6,754	0.00%
2020/06/22	10	424.75	9	427.11	435.00	1	6,684	0.01%
2020/06/19	8	391.19	9	395.06	395.50	-1	6,643	-0.02%
2020/06/18	20	381.13	24	376.15	386.00	-4	6,601	-0.06%
2020/06/17	15	365.17	12	364.71	366.50	3	6,537	0.05%
2020/06/16	7	355.43	8	355.13	358.00	-1	6,546	-0.02%
2020/06/15	20	354.55	16	351.00	342.50	4	6,607	0.06%
2020/06/12	19	351.95	21	354.40	361.00	-2	6,644	-0.03%
2020/06/11	13	351.23	14	351.50	351.00	-1	6,711	-0.01%
2020/06/10	10	352.20	11	352.36	352.00	-1	6,824	-0.01%
2020/06/09	17	352.00	18	350.78	358.00	-1	6,974	-0.01%
2020/06/08	10	347.90	7	350.57	346.00	3	7,141	0.04%
2020/06/05	18	349.11	17	344.09	345.00	1	7,250	0.01%
2020/06/04	15	340.60	14	345.61	340.50	1	7,364	0.01%
2020/06/03	19	312.37	23	315.72	328.00	-4	7,305	-0.05%
2020/06/02	12	304.50	13	303.31	298.50	-1	7,202	-0.01%
2020/06/01	8	303.31	7	303.36	303.50	1	7,299	0.01%
2020/05/29	2	295.75	3	292.83	300.00	-1	7,461	-0.01%
2020/05/28	6	288.92	7	287.86	291.50	-1	7,595	-0.01%
2020/05/27	8	297.81	7	297.29	288.00	1	7,635	0.01%
2020/05/26	19	301.36	19	301.92	295.00	0	7,701	0.00%
2020/05/25	11	289.05	11	290.77	290.00	0	7,729	0.00%
2020/05/22	13	296.35	12	294.21	293.00	1	7,749	0.01%
2020/05/21	9	301.50	11	303.82	305.50	-2	7,745	-0.03%
2020/05/20	23	305.22	19	303.42	296.50	4	7,750	0.05%
2020/05/19	19	305.82	21	307.26	309.00	-2	7,751	-0.03%
2020/05/18	38	304.41	37.1	303.87	295.00	1	7,643	0.01%
2020/05/15	23	288.97	29	285.53	297.50	-6	7,530	-0.08%
2020/05/14	12	274.17	10	272.85	274.00	2	7,452	0.03%
2020/05/13	13	276.38	9	276.11	273.50	4	7,466	0.05%
2020/05/12	6	274.08	6	273.42	272.00	0	7,523	0.00%
2020/05/11	6	277.92	7	277.50	280.00	-1	7,648	-0.01%
2020/05/08	19	276.26	19	274.95	272.50	0	7,805	0.00%
2020/05/07	12	269.63	11	271.36	271.00	1	7,881	0.01%
2020/05/06	17	271.65	21	270.55	270.50	-4	8,012	-0.05%
2020/05/05	22	281.11	25	277.84	269.50	-3	8,043	-0.04%
2020/05/04	22	288.23	21.1	290.06	288.00	1	7,950	0.01%
2020/04/30	28	286.89	26	286.56	294.00	2	7,926	0.03%
2020/04/29	18.1	274.14	17	273.79	275.00	1.1	7,882	0.01%
2020/04/28	30	259.95	29	261.28	269.00	1	7,854	0.01%
2020/04/27	9	250.28	8	249.06	254.50	1	7,848	0.01%
2020/04/24	8	239.81	8	240.38	241.00	0	7,765	0.00%
2020/04/23	14	242.79	13.1	243.58	238.50	0.9	7,893	0.01%
2020/04/22	24	243.13	28	243.23	243.50	-4	7,952	-0.05%
2020/04/21	14	239.07	10.1	239.57	245.00	4	8,057	0.05%
2020/04/20	11	238.55	11	238.77	241.00	0	8,019	0.00%
2020/04/17	17	238.06	19	237.87	238.00	-2	8,136	-0.02%
2020/04/16	17.1	226.59	16	226.81	232.50	1.1	8,010	0.01%
2020/04/15	22	218.70	18	218.97	222.00	4	7,868	0.05%
2020/04/14	16	216.06	19	216.24	216.00	-3	7,833	-0.04%
2020/04/13	20	210.98	18	212.33	209.50	2	7,788	0.03%
2020/04/10	12	212.08	15	212.40	212.50	-3	7,776	-0.04%
2020/04/09	10	217.45	12	217.50	210.00	-2	7,866	-0.03%
2020/04/08	10	219.90	13	219.14	216.00	-3	7,885	-0.04%
2020/04/07	19.1	218.67	16	219.84	216.00	3.1	7,911	0.04%
2020/04/06	9	206.68	9	206.61	208.50	0	7,936	0.00%
2020/04/01	23	200.85	30	201.22	202.50	-7	8,068	-0.09%
2020/03/31	28	199.80	28	198.79	197.00	0	8,023	0.00%
2020/03/30	15	196.63	13.2	196.20	200.00	1.9	7,978	0.02%
2020/03/27	39	199.09	33	196.83	196.50	6	7,952	0.08%
2020/03/26	24.2	193.14	35	192.00	197.50	-10.9	7,883	-0.14%
2020/03/25	15	191.80	16	191.44	192.50	-1	7,787	-0.01%
2020/03/24	1	170.00	5	171.60	176.00	-4	7,729	-0.05%
2020/03/23	26	157.69	29	159.62	160.00	-3	7,806	-0.04%
2020/03/20	9	158.44	15	157.57	161.50	-6	7,766	-0.08%
2020/03/19	22	152.82	27	152.76	148.50	-5	7,690	-0.07%
2020/03/18	43	174.21	40	173.19	165.00	3	7,666	0.04%
2020/03/17	33	173.42	28	174.55	172.00	5	7,728	0.06%
2020/03/16	54	183.39	53	183.55	173.00	1	7,638	0.01%
2020/03/13	36	184.51	38	182.75	189.50	-2	7,729	-0.03%
2020/03/12	66	208.05	56	203.58	196.50	10	7,678	0.13%
2020/03/11	48	230.22	38	225.17	217.00	10	7,746	0.13%
2020/03/10	43	220.93	50	222.83	234.00	-7	7,635	-0.09%
2020/03/09	51	227.54	43	220.97	216.00	8	7,504	0.11%
2020/03/06	37	235.70	40	236.53	240.00	-3	7,450	-0.04%
2020/03/05	46	240.51	43	240.13	235.00	3	7,490	0.04%
2020/03/04	71	232.18	68	232.36	237.00	3	7,378	0.04%
2020/03/03	31	227.35	38	228.96	229.00	-7	7,224	-0.10%
2020/03/02	27	214.63	27	216.44	216.00	0	7,109	0.00%
2020/02/27	53	226.70	51	226.79	218.00	2	7,137	0.03%
2020/02/26	22	225.68	25	227.18	222.50	-3	7,108	-0.04%
2020/02/25	15	218.03	15	220.23	225.00	0	7,067	0.00%
2020/02/24	6	216.67	7	217.00	217.50	-1	7,156	-0.01%
2020/02/21	21	222.45	13	222.00	220.00	8	7,224	0.11%
2020/02/20	20	221.98	25	223.46	224.00	-5	7,269	-0.07%
2020/02/19	15	215.30	15	214.90	216.50	0	7,370	0.00%
2020/02/18	10	212.15	9	214.56	208.00	1	7,523	0.01%
2020/02/17	14	215.96	9	216.94	213.00	5	7,510	0.07%
2020/02/14	12	228.92	11	227.50	226.50	1	7,422	0.01%
2020/02/13	9	232.11	15	231.23	230.50	-6	7,499	-0.08%
2020/02/12	30	225.93	29	225.50	229.00	1	7,608	0.01%
2020/02/11	18	215.14	32	216.70	224.00	-14	7,654	-0.18%
2020/02/10	20	203.25	26	203.87	206.00	-6	7,536	-0.08%
2020/02/07	21	203.74	7	210.21	198.00	14	7,424	0.19%
2020/02/06	9	218.89	7	222.21	219.00	2	7,299	0.03%
2020/02/05	12	223.92	1	222.50	220.50	11	7,258	0.15%
2020/02/04	13	228.92	13	229.12	231.00	0	7,322	0.00%
2020/02/03	10	219.10	12	219.46	228.50	-2	7,304	-0.03%
2020/01/31	10	237.60	8	237.25	230.50	2	7,261	0.03%
2020/01/30	17	237.50	17	240.74	236.00	0	7,308	0.00%
2020/01/20	3	258.17	3	257.50	253.00	0	7,303	0.00%
2020/01/17	26	259.77	26	259.85	255.00	0	7,296	0.00%
2020/01/16	8	250.69	14	253.04	263.50	-6	7,239	-0.08%
2020/01/15	25	253.20	29	252.00	244.50	-4	7,135	-0.06%
2020/01/14	12	243.46	13	243.15	244.00	-1	7,017	-0.01%
2020/01/13	18	239.97	22	240.09	242.50	-4	7,008	-0.06%
2020/01/10	8	228.63	8	228.63	228.00	0	6,924	0.00%
2020/01/09	10	222.35	7	221.57	222.00	3	6,998	0.04%
2020/01/08	12	218.04	13	217.85	217.00	-1	7,057	-0.01%
2020/01/07	2	224.50	3	225.00	222.00	-1	7,088	-0.01%
2020/01/06	2	229.25	3	231.17	231.00	-1	7,164	-0.01%
2020/01/03	15	240.87	17	240.59	229.00	-2	7,362	-0.03%
2020/01/02	9	238.00	10	237.65	241.00	-1	7,315	-0.01%
2019/12/31	10	234.55	11	234.41	234.50	-1	7,413	-0.01%
2019/12/30	29	236.69	25	235.22	232.00	4	7,685	0.05%
2019/12/27	11	237.05	12	237.54	236.50	-1	7,645	-0.01%
2019/12/26	11	222.50	10	224.20	221.00	1	7,524	0.01%
2019/12/25	9	225.67	10	224.30	227.00	-1	7,613	-0.01%
2019/12/24	8	221.06	8	222.75	220.50	0	7,697	0.00%
2019/12/23	3	224.33	3	226.67	223.00	0	7,730	0.00%
2019/12/20	2	232.00	3	231.17	231.00	-1	7,791	-0.01%
2019/12/19	10	234.65	9	232.56	235.50	1	7,854	0.01%
2019/12/18	22	239.75	12	237.92	230.00	10	7,928	0.13%
2019/12/17	3	233.83	3	234.50	233.50	0	8,122	0.00%
2019/12/16	1	232.50	1	234.00	237.50	0	8,323	0.00%
2019/12/13	8	236.75	12	238.13	232.50	-4	8,380	-0.05%
2019/12/12	26	246.29	18	246.19	238.50	8	8,322	0.10%
2019/12/11	8	244.69	6	246.17	244.00	2	8,172	0.02%
2019/12/10	20	240.40	24	242.73	245.00	-4	8,139	-0.05%
2019/12/09	22	239.16	18	237.11	231.50	4	7,999	0.05%
2019/12/06	12	229.21	20	232.30	238.50	-8	7,877	-0.10%
2019/12/05	3	212.17	8	214.13	217.00	-5	7,592	-0.07%
2019/12/04	3	209.67	3	209.67	211.50	0	7,566	0.00%
2019/12/03	23	207.89	26	210.37	214.00	-3	7,524	-0.04%
2019/12/02	19	211.21	13	211.23	209.00	6	7,529	0.08%
2019/11/29	16	218.59	14	219.61	219.00	2	7,448	0.03%
2019/11/28	16	218.88	20	219.40	222.00	-4	7,443	-0.05%
2019/11/27	20	219.00	11	218.36	217.00	9	7,448	0.12%
2019/11/26	18	221.86	24	222.65	220.50	-6	7,509	-0.08%
2019/11/25	17	212.59	21	212.69	214.00	-4	7,467	-0.05%
2019/11/22	13	212.04	7	212.64	206.00	6	7,473	0.08%
2019/11/21	20	210.63	25	210.44	220.00	-5	7,488	-0.07%
2019/11/20	24	221.69	16	223.88	218.00	8	7,464	0.11%
2019/11/19	14	226.50	10	229.70	226.00	4	7,505	0.05%
2019/11/18	21	239.45	20	239.10	237.00	1	7,470	0.01%
2019/11/15	18	226.56	23	228.11	234.50	-5	7,392	-0.07%
2019/11/14	3	209.00	3	211.33	213.50	0	7,268	0.00%
2019/11/13	8	209.19	8	209.69	214.50	0	7,263	0.00%
2019/11/12	7	210.71	9	210.11	211.00	-2	7,246	-0.03%
2019/11/11	20	206.18	16.1	205.91	203.00	3.9	7,191	0.05%
2019/11/08	13	201.12	17	196.68	204.00	-4	7,056	-0.06%
2019/11/07	8	187.94	5	190.00	185.50	3	6,915	0.04%
2019/11/06	9	195.83	17	196.97	194.00	-8	6,836	-0.12%
2019/11/05	5	194.40	2	196.00	194.00	3	6,782	0.04%
2019/11/04	13	193.88	5	195.10	194.00	8	6,765	0.12%
2019/11/01	11	192.14	16	192.59	197.00	-5	6,758	-0.07%
2019/10/31	10.1	191.09	8	190.44	186.50	2.1	6,649	0.03%
2019/10/30	2	190.00	2	190.50	193.00	0	6,609	0.00%
2019/10/29	9	190.94	10	190.40	188.00	-1	6,563	-0.02%
2019/10/28	10	193.80	13	193.58	191.50	-3	6,496	-0.05%
2019/10/25	9	189.06	7	189.86	186.50	2	6,425	0.03%
2019/10/24	9	188.56	8.1	188.39	189.00	0.9	6,417	0.01%
2019/10/23	7	182.36	7	182.36	183.50	0	6,347	0.00%
2019/10/22	7	184.36	10	183.75	184.50	-3	6,410	-0.05%
2019/10/21	6	181.67	3	181.50	178.50	3	6,356	0.05%
2019/10/18	21	178.88	22	176.61	182.00	-1	6,368	-0.02%
2019/10/17	34	177.15	29	175.64	175.00	5	6,337	0.08%
2019/10/16	13	175.54	13	174.62	172.00	0	6,208	0.00%
2019/10/15	8	178.38	9	177.83	175.00	-1	6,140	-0.02%
2019/10/14	26	176.71	26	177.31	180.00	0	6,098	0.00%
2019/10/09	40	177.11	39	176.90	171.50	1	5,985	0.02%
2019/10/08	10	172.60	11	173.05	173.50	-1	5,831	-0.02%
2019/10/07	22.1	172.81	22	172.59	170.50	0.1	5,845	0.00%
2019/10/04	47	166.91	51	167.54	171.00	-4	5,794	-0.07%
2019/10/03	22	155.55	23	155.00	155.50	-1	5,496	-0.02%
2019/10/02	13	153.23	11	153.09	155.00	2	5,435	0.04%
2019/10/01	14	152.14	12	154.75	153.00	2	5,377	0.04%
2019/09/27	14	157.32	18	159.03	159.50	-4	5,260	-0.08%
2019/09/26	21	156.10	19	156.24	156.50	2	5,159	0.04%
2019/09/25	44	159.55	41	158.72	158.50	3	5,119	0.06%
2019/09/24	12	159.88	14	159.25	158.50	-2	5,041	-0.04%
2019/09/23	32	163.13	33	162.64	164.00	-1	5,025	-0.02%
2019/09/20	42	154.74	41	155.72	164.00	1	4,968	0.02%
2019/09/19	16	148.38	21	147.38	151.00	-5	4,763	-0.10%
2019/09/18	14	138.32	21	138.79	137.50	-7	4,589	-0.15%
2019/09/17	8	134.69	11	134.86	137.00	-3	4,743	-0.06%
2019/09/16	18	131.06	17	130.79	134.00	1	4,953	0.02%
2019/09/12	14	133.29	12	132.75	132.50	2	5,000	0.04%
2019/09/11	22	132.36	21	131.81	133.50	1	4,971	0.02%
2019/09/10	9	126.89	10	127.20	128.00	-1	4,879	-0.02%
2019/09/09	2	128.25	3	128.67	127.00	-1	4,882	-0.02%
2019/09/06	3	128.17	3	129.33	128.00	0	5,078	0.00%
2019/09/05	2	126.25	0	0.00	125.00	2	5,104	0.04%
2019/09/04	12	129.17	13	127.65	126.50	-1	5,375	-0.02%
2019/09/03	10	131.55	10	131.45	131.50	0	5,317	0.00%
2019/09/02	18	134.17	14	132.82	131.50	4	5,302	0.08%
2019/08/30	9	134.11	9	134.83	137.00	0	5,235	0.00%
2019/08/29	41	134.84	41	135.00	135.00	0	5,186	0.00%
2019/08/28	17	130.32	15	130.30	131.00	2	5,063	0.04%
2019/08/27	19	133.53	19	133.89	132.50	0	5,017	0.00%
2019/08/26	26	130.35	23	130.63	132.00	3	4,956	0.06%
2019/08/23	27	129.52	20	129.65	130.00	7	4,876	0.14%
2019/08/22	22	123.09	27	125.41	128.00	-5	4,881	-0.10%
2019/08/21	2	114.00	8	114.13	118.00	-6	4,868	-0.12%
2019/08/20	22	116.50	19	115.63	111.00	3	4,836	0.06%
2019/08/19	14	109.25	27	110.89	114.50	-13	4,728	-0.27%
2019/08/16	9	105.06	6	103.92	104.50	3	4,642	0.06%
2019/08/15	8	102.75	5	102.40	102.00	3	4,582	0.07%
2019/08/14	17	105.03	15	104.97	102.00	2	4,549	0.04%
2019/08/13	26	110.35	26	109.77	105.00	0	4,488	0.00%
2019/08/12	21	106.62	18	103.64	110.00	3	4,406	0.07%
2019/08/08	10	99.85	10	100.13	100.00	0	4,352	0.00%
2019/08/07	1	99.80	19	97.31	97.20	-18	4,350	-0.41%
2019/08/06	33	99.83	15	99.38	99.80	18	4,359	0.41%
2019/08/05	12	102.33	13	102.31	101.00	-1	4,347	-0.02%
2019/08/02	6	100.83	9	99.81	101.00	-3	4,301	-0.07%
2019/08/01	11	101.59	8	101.88	101.50	3	4,313	0.07%
2019/07/31	1	100.50	1	101.00	101.00	0	4,306	0.00%
2019/07/30	2	102.25	4	102.25	100.00	-2	4,324	-0.05%
2019/07/29	20	103.40	24	103.94	103.00	-4	4,344	-0.09%
2019/07/26	9	104.11	5	102.40	104.50	4	4,403	0.09%
2019/07/25	12	102.92	8	103.81	102.00	4	4,366	0.09%
2019/07/24	38	100.81	46	99.68	102.00	-8	4,322	-0.19%
2019/07/23	31	96.78	31	96.66	96.90	0	4,219	0.00%
2019/07/22	8	95.35	10	95.11	96.20	-2	4,213	-0.05%
2019/07/19	12	91.81	113	92.90	93.00	-101	4,243	-2.38%	大賣/鉅額交易
2019/07/18	4	89.95	2	89.90	89.60	2	4,238	0.05%
2019/07/17	26	89.14	28	88.64	89.30	-2	4,298	-0.05%
2019/07/16	26	89.19	1	88.20	88.00	25	4,387	0.57%
2019/07/15	13	89.68	1	90.60	90.50	12	4,483	0.27%
2019/07/12	84	91.09	25	91.76	90.00	59	4,472	1.32%
2019/07/11	33	94.42	27	94.03	94.00	6	4,413	0.14%
2019/07/10	16	97.97	36	97.97	98.20	-20	4,316	-0.46%
2019/07/09	6	95.63	4	95.45	96.00	2	4,203	0.05%
2019/07/08	5	94.90	2	93.90	94.00	3	4,195	0.07%
2019/07/05	2	93.70	6	93.43	93.70	-4	4,276	-0.09%
2019/07/04	1	95.00	1	95.00	93.70	0	4,296	0.00%
2019/07/03	16	94.58	14	95.79	94.00	2	4,298	0.05%
2019/07/02	10	96.22	1	95.80	96.80	9	4,283	0.21%
2019/07/01	28	94.76	29	94.59	95.20	-1	4,284	-0.02%
2019/06/28	10	93.34	13	94.22	92.60	-3	4,312	-0.07%
2019/06/27	22	96.74	25	96.45	95.90	-3	4,245	-0.07%
2019/06/26	48	96.97	37	96.79	96.30	11	4,182	0.26%
2019/06/25	15	95.29	27	95.71	94.90	-12	4,072	-0.29%
2019/06/24	54	97.70	58	97.40	97.50	-4	4,005	-0.10%
2019/06/21	56	95.24	47	95.33	96.10	9	3,742	0.24%
2019/06/20	13	89.02	13	89.35	90.00	0	3,481	0.00%
2019/06/19	6	86.62	8	87.04	86.30	-2	3,395	-0.06%
2019/06/18	16	87.16	15	86.79	86.00	1	3,388	0.03%
2019/06/17	5	86.00	1	86.30	86.20	4	3,379	0.12%
2019/06/14	62	90.21	58	88.87	86.50	4	3,393	0.12%
2019/06/13	17	90.51	13	90.80	90.60	4	3,287	0.12%
2019/06/12	51	90.47	49	90.70	91.90	2	3,252	0.06%
2019/06/11	11	86.01	11	85.86	85.00	0	2,971	0.00%
2019/06/10	1	84.60	4	85.00	85.40	-3	2,941	-0.10%
2019/06/06	15	83.03	2	82.70	82.40	13	2,937	0.44%
2019/06/05	6	84.05	11	83.65	83.40	-5	2,933	-0.17%
2019/06/04	9	84.47	12	85.47	83.50	-3	2,934	-0.10%
2019/06/03	7	86.90	5	86.78	86.00	2	2,935	0.07%
2019/05/31	12	87.45	29	87.56	86.30	-17	2,909	-0.58%
2019/05/30	29	86.51	24	86.20	87.30	5	2,866	0.17%
2019/05/29	40	86.65	41	87.21	85.90	-1	2,832	-0.04%
2019/05/28	26	86.24	33	85.83	85.60	-7	2,734	-0.26%
2019/05/27	15	82.00	6	82.20	82.80	9	2,662	0.34%
2019/05/24	7	80.20	10	80.21	80.40	-3	2,665	-0.11%
2019/05/23	7	78.14	12	78.78	80.10	-5	2,676	-0.19%
2019/05/22	12	77.86	9	77.70	77.30	3	2,777	0.11%
2019/05/21	3	76.70	0	0.00	76.90	3	2,846	0.11%
2019/05/20	1	77.20	1	76.60	75.60	0	2,950	0.00%
2019/05/17	6	79.50	5	81.22	78.80	1	3,013	0.03%
2019/05/16	12	80.45	13	80.99	80.40	-1	3,008	-0.03%
2019/05/15	6	80.72	10	80.30	79.70	-4	3,005	-0.13%
2019/05/14	19	80.08	21	80.06	80.30	-2	3,070	-0.07%
2019/05/13	18	79.51	10	79.45	79.20	8	3,066	0.26%
2019/05/10	6	78.48	11	78.04	78.80	-5	3,059	-0.16%
2019/05/09	8	78.65	6	78.87	77.80	2	3,051	0.06%
2019/05/08	4	81.40	1	80.40	81.40	3	3,028	0.10%
2019/05/07	9	82.68	17	82.28	82.00	-8	3,071	-0.26%
2019/05/06	21	81.96	14	82.04	82.30	7	3,108	0.23%
2019/05/03	11	85.70	18	85.88	87.00	-7	3,049	-0.23%
2019/05/02	1	80.80	1	81.60	81.30	0	2,973	0.00%
2019/04/30	5	81.50	10	80.41	81.10	-5	2,990	-0.17%
2019/04/29	9	81.26	8	81.83	81.50	1	3,050	0.03%
2019/04/26	2	84.05	1	85.90	82.70	1	3,070	0.03%
2019/04/25	44	87.59	46	88.03	87.00	-2	3,125	-0.06%
2019/04/24	10	87.06	9	86.60	86.50	1	3,106	0.03%
2019/04/23	23	85.42	28	84.82	86.20	-5	3,052	-0.16%
2019/04/22	20	86.61	42	86.74	83.80	-22	3,005	-0.73%
2019/04/19	40	80.95	34	82.12	85.50	6	3,006	0.20%
2019/04/18	5	79.32	6	79.27	77.80	-1	2,880	-0.03%
2019/04/17	17	79.08	5	78.00	78.00	12	2,926	0.41%
2019/04/16	1	77.20	0	0.00	76.90	1	2,923	0.03%
2019/04/15	13	78.28	13	77.91	77.90	0	2,951	0.00%
2019/04/12	20	77.72	15	77.34	77.40	5	2,979	0.17%
2019/04/11	32	80.35	30	80.20	79.20	2	2,978	0.07%
2019/04/10	6	76.05	4	76.63	76.70	2	2,893	0.07%
2019/04/09	0	0.00	1	79.10	78.10	-1	2,876	-0.03%
2019/04/03	5	78.90	3	79.07	78.50	2	2,870	0.07%
2019/04/02	3	78.13	3	78.37	78.30	0	2,853	0.00%
2019/04/01	0	0.00	5	74.68	75.30	-5	2,815	-0.18%
2019/03/27	1	75.00	1	74.80	75.50	0	2,848	0.00%
2019/03/25	1	75.00	1	74.80	74.90	0	2,897	0.00%
2019/03/22	0	0.00	12	76.60	76.60	-12	2,926	-0.41%
2019/03/21	10	76.30	10	76.50	76.50	0	2,932	0.00%
2019/03/20	1	75.50	2	76.40	76.50	-1	2,957	-0.03%
2019/03/19	12	78.36	8	78.81	76.30	4	2,979	0.13%
2019/03/18	30	78.76	24	80.63	78.40	6	2,960	0.20%
2019/03/15	12	82.90	11	83.80	83.80	1	2,881	0.03%
2019/03/14	12	84.26	14	82.57	82.40	-2	2,885	-0.07%
2019/03/12	16	85.59	0	0.00	84.60	16	2,973	0.54%
2019/03/07	2	85.65	6	83.97	83.70	-4	3,239	-0.12%
2019/03/06	2	84.50	2	85.20	84.70	0	3,316	0.00%
2019/03/05	0	0.00	2	86.30	84.50	-2	3,364	-0.06%
2019/03/04	9	86.59	10	86.40	86.20	-1	3,362	-0.03%
2019/02/27	5	85.12	2	85.60	86.50	3	3,368	0.09%
2019/02/26	20	87.49	7	87.20	84.30	13	3,334	0.39%
2019/02/25	5	87.78	3	87.20	88.00	2	3,282	0.06%
2019/02/22	6	86.25	6	85.72	86.90	0	3,250	0.00%
2019/02/21	31	87.27	35	86.54	86.20	-4	3,240	-0.12%
2019/02/20	8	84.50	13	84.65	84.40	-5	3,152	-0.16%
2019/02/19	6	84.37	19	84.25	83.70	-13	3,141	-0.41%
2019/02/18	14	82.85	23	82.56	82.60	-9	3,074	-0.29%
2019/02/15	9	79.43	4	78.95	78.30	5	2,984	0.17%
2019/02/14	34	80.73	11	81.02	80.10	23	2,973	0.77%
2019/02/13	4	81.50	16	81.34	80.90	-12	2,950	-0.41%
2019/02/12	3	78.67	3	78.20	79.00	0	2,870	0.00%
2019/02/11	3	78.20	0	0.00	78.50	3	2,873	0.10%
2019/01/30	3	77.10	3	76.97	76.90	0	2,889	0.00%
2019/01/29	0	0.00	1	76.30	76.60	-1	2,903	-0.03%
2019/01/28	5	78.60	6	78.45	77.90	-1	2,962	-0.03%
2019/01/25	8	77.46	14	77.53	77.50	-6	2,955	-0.20%
2019/01/24	16	75.36	5	75.88	75.60	11	2,942	0.37%
2019/01/23	2	75.60	1	76.00	75.50	1	2,954	0.03%
2019/01/22	6	75.32	1	75.00	74.60	5	2,944	0.17%
2019/01/21	11	77.66	28	77.35	77.00	-17	2,930	-0.58%
2019/01/18	3	75.40	7	75.51	76.00	-4	2,878	-0.14%
2019/01/17	46	75.21	25	75.51	74.40	21	2,848	0.74%
2019/01/16	12	75.24	20	74.53	75.30	-8	2,756	-0.29%
2019/01/14	3	72.80	7	72.19	72.00	-4	2,668	-0.15%
2019/01/11	22	74.62	17	74.56	73.60	5	2,652	0.19%
2019/01/10	4	72.00	7	71.86	71.70	-3	2,545	-0.12%
2019/01/09	0	0.00	2	72.50	72.40	-2	2,530	-0.08%
2019/01/08	4	70.50	4	70.83	70.40	0	2,485	0.00%
2019/01/07	7	70.77	4	69.98	69.40	3	2,477	0.12%
2019/01/04	1	65.80	1	65.20	69.40	0	2,467	0.00%
2019/01/03	2	69.10	2	68.40	67.60	0	2,455	0.00%
2018/12/28	2	69.55	1	69.00	69.00	1	2,492	0.04%
2018/12/27	12	69.81	2	70.25	69.60	10	2,522	0.40%
2018/12/26	0	0.00	1	71.50	69.00	-1	2,524	-0.04%
2018/12/25	11	70.81	9	70.94	70.20	2	2,518	0.08%
2018/12/24	6	72.80	7	73.07	73.60	-1	2,490	-0.04%
2018/12/22	3	71.33	4	71.58	71.00	-1	2,471	-0.04%
2018/12/21	5	71.06	4	71.33	72.50	1	2,484	0.04%
2018/12/20	6	70.17	7	70.14	70.80	-1	2,462	-0.04%
2018/12/19	2	71.37	2	71.70	71.00	0	2,453	0.00%
2018/12/18	3	70.30	3	70.73	71.30	0	2,469	0.00%
2018/12/14	15	74.94	15	74.64	75.00	0	2,541	0.00%
2018/12/13	8	75.55	4	75.18	75.30	4	2,548	0.16%
2018/12/12	5	74.32	14	75.07	76.00	-9	2,538	-0.35%
2018/12/11	3	69.60	3	70.13	70.90	0	2,523	0.00%
2018/12/10	2	69.90	2	70.50	68.00	0	2,555	0.00%
2018/12/07	10	72.40	0	0.00	72.50	10	2,575	0.39%
2018/12/06	1	72.30	1	74.80	72.60	0	2,588	0.00%
2018/12/05	8	77.58	9	78.33	76.70	-1	2,593	-0.04%
2018/12/03	14	87.75	25	87.07	86.60	-11	2,593	-0.42%
2018/11/30	25	85.10	27	85.36	84.10	-2	2,521	-0.08%
2018/11/29	15	80.81	2	80.30	81.00	13	2,413	0.54%
2018/11/28	4	78.08	4	78.40	76.40	0	2,325	0.00%
2018/11/27	7	75.84	7	74.94	76.90	0	2,276	0.00%
2018/11/26	9	75.07	10	74.34	75.20	-1	2,280	-0.04%
2018/11/23	1	74.30	0	0.00	73.20	1	2,264	0.04%
2018/11/21	4	78.00	4	78.75	78.00	0	2,310	0.00%
2018/11/20	2	78.00	4	76.88	78.00	-2	2,296	-0.09%
2018/11/16	2	73.95	1	74.80	71.40	1	2,309	0.04%
2018/11/15	2	74.25	2	74.80	75.60	0	2,246	0.00%
2018/11/14	3	80.77	2	80.60	79.20	1	2,213	0.05%
2018/11/13	2	77.85	2	78.55	78.80	0	2,219	0.00%
2018/11/09	0	0.00	5	79.36	78.60	-5	2,298	-0.22%
2018/11/08	8	82.55	8	80.98	79.20	0	2,314	0.00%
2018/11/07	9	80.11	3	79.73	81.70	6	2,368	0.25%
2018/11/06	2	81.10	2	79.60	76.80	0	2,389	0.00%
2018/11/05	1	82.00	1	81.50	80.50	0	2,373	0.00%
2018/11/01	1	73.80	1	70.20	74.60	0	2,272	0.00%
2018/10/31	0	0.00	4	68.90	69.30	-4	2,234	-0.18%
2018/10/30	3	63.10	1	62.90	63.00	2	2,227	0.09%
2018/10/29	1	63.20	0	0.00	63.20	1	2,255	0.04%
2018/10/25	2	67.60	2	66.35	65.80	0	2,275	0.00%
2018/10/22	1	74.20	1	71.00	73.20	0	2,422	0.00%
2018/10/16	2	75.20	2	75.85	74.20	0	2,550	0.00%
2018/10/08	0	0.00	1	78.60	79.00	-1	2,639	-0.04%
2018/10/05	2	81.85	1	85.50	79.00	1	2,636	0.04%
2018/09/26	2	92.00	6	90.95	90.00	-4	2,812	-0.14%
2018/09/25	5	90.06	6	89.75	90.80	-1	2,862	-0.03%
2018/09/21	9	88.79	10	88.09	92.00	-1	2,841	-0.04%
2018/09/20	3	90.63	0	0.00	88.80	3	2,752	0.11%
2018/09/19	3	101.17	3	101.00	98.60	0	2,715	0.00%
2018/09/18	2	99.90	3	99.77	99.00	-1	2,733	-0.04%
2018/09/17	11	103.18	10	102.40	102.00	1	2,727	0.04%
2018/09/14	3	102.67	3	102.83	101.50	0	2,733	0.00%
2018/09/13	4	98.28	4	99.70	96.30	0	2,726	0.00%
2018/09/12	12	93.41	11	92.79	92.70	1	2,693	0.04%
2018/09/11	14	93.26	16	90.71	96.90	-2	2,688	-0.07%
2018/09/10	2	97.90	3	97.90	91.80	-1	2,652	-0.04%
2018/09/07	4	102.25	0	0.00	102.00	4	2,648	0.15%
2018/09/06	7	112.29	7	111.79	111.50	0	2,598	0.00%
2018/09/05	8	115.88	10	115.90	115.00	-2	2,625	-0.08%
2018/09/04	5	113.20	7	112.79	112.50	-2	2,695	-0.07%
2018/09/03	0	0.00	1	114.00	109.50	-1	2,882	-0.03%
2018/08/31	4	112.75	5	113.20	114.00	-1	3,001	-0.03%
2018/08/30	3	113.00	1	110.50	110.50	2	3,062	0.07%
2018/08/29	11	113.91	7	113.50	113.00	4	3,125	0.13%
2018/08/28	7	111.57	7	111.93	109.50	0	3,240	0.00%
2018/08/27	1	105.50	3	105.83	107.50	-2	3,277	-0.06%
2018/08/24	7	102.79	5	102.40	102.50	2	3,297	0.06%
2018/08/23	11	108.45	7	108.57	105.00	4	3,323	0.12%
2018/08/22	1	108.00	1	105.00	105.00	0	3,305	0.00%
2018/08/21	3	105.33	3	104.83	106.50	0	3,397	0.00%
2018/08/17	1	106.00	1	105.00	104.50	0	3,605	0.00%
2018/08/16	2	101.50	2	101.25	103.50	0	3,602	0.00%
2018/08/15	8	105.94	9	105.56	104.50	-1	3,578	-0.03%
2018/08/14	2	105.00	1	107.00	109.00	1	3,622	0.03%
2018/08/13	0	0.00	1	112.50	111.50	-1	3,565	-0.03%
2018/08/09	1	122.50	0	0.00	121.50	1	3,640	0.03%
2018/08/08	2	127.00	3	125.83	124.50	-1	3,688	-0.03%
2018/08/07	2	125.25	3	125.33	124.50	-1	3,726	-0.03%
2018/08/06	2	124.25	1	123.00	123.00	1	3,774	0.03%
2018/08/03	6	125.67	6	126.25	126.00	0	3,819	0.00%
2018/08/01	4	124.63	9	125.11	124.00	-5	3,908	-0.13%
2018/07/31	14	124.00	8	123.88	120.50	6	3,928	0.15%
2018/07/30	5	128.40	6	129.75	124.50	-1	3,918	-0.03%
2018/07/27	11	128.09	10	126.90	131.50	1	3,987	0.03%
2018/07/26	2	134.00	4	133.00	132.50	-2	4,183	-0.05%
2018/07/25	6	134.17	6	134.17	136.00	0	4,353	0.00%
2018/07/24	4	131.25	7	131.79	134.50	-3	4,501	-0.07%
2018/07/23	6	135.67	4	134.13	130.50	2	4,648	0.04%
2018/07/20	11	144.77	12	145.54	145.00	-1	4,659	-0.02%
2018/07/19	4	144.25	6	144.92	143.50	-2	4,695	-0.04%
2018/07/18	5	143.50	6	142.50	142.50	-1	4,721	-0.02%
2018/07/17	13	146.65	12	148.46	141.00	1	4,745	0.02%
2018/07/16	2	144.75	1	144.00	145.50	1	4,751	0.02%
2018/07/13	4	143.63	15	142.13	143.00	-11	4,801	-0.23%
2018/07/12	9	143.61	13	142.46	140.00	-4	4,873	-0.08%
2018/07/11	3	136.33	0	0.00	139.00	3	4,855	0.06%
2018/07/09	14	135.61	11	135.14	136.50	3	5,030	0.06%
2018/07/06	0	0.00	6	130.67	136.00	-6	5,142	-0.12%
2018/07/05	5	130.80	7	132.36	130.00	-2	5,186	-0.04%
2018/07/04	41	140.05	32	139.88	135.50	9	5,173	0.17%
2018/07/03	12	138.75	11	138.50	138.00	1	5,137	0.02%
2018/06/28	4	132.38	3	134.00	132.00	1	5,191	0.02%
2018/06/27	5	136.10	5	136.50	135.00	0	5,249	0.00%
2018/06/25	2	137.75	1	139.00	136.50	1	5,229	0.02%
2018/06/22	1	134.00	8	136.00	142.50	-7	5,224	-0.13%
2018/06/21	5	138.50	6	140.42	138.50	-1	5,261	-0.02%
2018/06/20	1	145.50	1	138.50	142.50	0	5,318	0.00%
2018/06/19	6	145.50	2	144.25	144.00	4	5,461	0.07%
2018/06/15	17	147.85	7	147.50	146.50	10	5,652	0.18%
2018/06/14	1	145.50	4	145.38	144.00	-3	5,663	-0.05%
2018/06/13	3	148.17	3	146.50	144.50	0	5,717	0.00%
2018/06/12	25	150.70	22	149.00	145.50	3	5,791	0.05%
2018/06/11	33	157.74	24	157.21	151.00	9	5,695	0.16%
2018/06/08	23	158.54	28	159.55	165.00	-5	5,627	-0.09%
2018/06/07	13	145.88	11	147.32	150.00	2	5,563	0.04%
2018/06/06	3	144.67	0	0.00	144.50	3	5,687	0.05%
2018/06/05	12	144.04	20	143.13	142.50	-8	5,704	-0.14%
2018/06/04	12	138.50	7	138.64	137.50	5	5,695	0.09%
2018/06/01	1	135.50	5	136.00	136.00	-4	5,918	-0.07%
2018/05/31	4	136.38	1	141.00	133.00	3	6,186	0.05%
2018/05/30	6	139.67	6	140.08	138.50	0	6,450	0.00%
2018/05/29	13	145.27	9	146.78	141.00	4	6,475	0.06%
2018/05/28	25	143.56	24	144.69	146.00	1	6,430	0.02%
2018/05/25	15	139.93	31	139.90	139.00	-16	6,315	-0.25%
2018/05/24	8	137.94	1	138.00	137.00	7	6,304	0.11%
2018/05/23	6	133.83	7	135.36	138.00	-1	6,428	-0.02%
2018/05/22	8	137.19	10	137.35	135.00	-2	6,538	-0.03%
2018/05/21	2	133.00	4	133.88	136.00	-2	6,510	-0.03%
2018/05/18	8	134.50	7	135.29	131.50	1	6,538	0.02%
2018/05/17	17	137.50	29	136.38	135.50	-12	6,552	-0.18%
2018/05/16	26	132.75	22	132.48	132.00	4	6,530	0.06%
2018/05/15	22	132.66	12	134.29	131.00	10	6,567	0.15%
2018/05/14	17	133.97	7	132.57	135.00	10	6,578	0.15%
2018/05/11	2	132.25	16	131.25	130.00	-14	6,581	-0.21%
2018/05/10	22	138.20	7	137.29	134.00	15	6,595	0.23%
2018/05/09	8	135.19	8	135.94	135.00	0	6,545	0.00%
2018/05/08	2	132.50	2	132.75	133.00	0	6,603	0.00%
2018/05/07	9	132.44	14	132.93	131.50	-5	6,661	-0.08%
2018/05/04	20	130.28	25	130.60	132.00	-5	6,805	-0.07%
2018/05/03	20	138.33	12	139.46	130.50	8	6,959	0.11%
2018/05/02	17	141.15	26	142.25	144.50	-9	6,846	-0.13%
2018/04/30	41	137.21	36	136.93	137.00	5	6,749	0.07%
2018/04/27	23	132.04	31	132.95	136.50	-8	6,709	-0.12%
2018/04/26	25	125.20	26	125.50	124.50	-1	6,690	-0.01%
2018/04/25	6	120.75	7	119.79	122.50	-1	6,835	-0.01%
2018/04/24	6	122.83	6	123.75	123.00	0	6,950	0.00%
2018/04/23	3	129.50	3	128.33	127.50	0	6,918	0.00%
2018/04/20	11	129.77	11	130.27	130.00	0	6,935	0.00%
2018/04/19	5	126.10	4	126.88	127.50	1	6,905	0.01%
2018/04/18	15	127.20	13	127.69	125.50	2	6,852	0.03%
2018/04/17	4	127.88	5	128.90	127.50	-1	6,781	-0.01%
2018/04/16	12	133.17	11	133.59	132.00	1	6,777	0.01%
2018/04/13	17	133.85	16	133.50	134.00	1	6,755	0.01%
2018/04/12	10	126.05	13	126.12	129.00	-3	6,671	-0.04%
2018/04/11	4	122.13	5	121.50	120.50	-1	6,644	-0.02%
2018/04/10	15	118.27	16	118.41	119.50	-1	6,693	-0.01%
2018/04/09	5	115.60	4	116.63	115.00	1	6,677	0.01%
2018/04/03	5	118.50	5	119.50	119.50	0	6,674	0.00%
2018/04/02	8	121.75	8	121.25	122.00	0	6,650	0.00%
2018/03/31	5	118.40	3	118.50	119.00	2	6,631	0.03%
2018/03/30	12	126.21	10	122.95	119.50	2	6,641	0.03%
2018/03/29	2	135.00	2	132.50	131.00	0	6,635	0.00%
2018/03/28	6	136.25	3	138.33	132.00	3	6,666	0.04%
2018/03/27	2	136.50	4	137.13	135.00	-2	6,877	-0.03%
2018/03/26	17	134.29	14	133.89	132.50	3	6,979	0.04%
2018/03/23	17	129.59	19	129.53	130.00	-2	6,902	-0.03%
2018/03/22	30	145.00	34	144.78	134.50	-4	6,847	-0.06%
2018/03/21	11	141.50	20	142.73	147.50	-9	6,684	-0.13%
2018/03/20	7	136.43	6	134.83	134.50	1	6,505	0.02%
2018/03/19	21	135.43	15	135.27	135.50	6	6,536	0.09%
2018/03/16	16	138.09	14	138.11	133.50	2	6,556	0.03%
2018/03/15	5	132.90	2	133.25	135.00	3	6,571	0.05%
2018/03/14	26	133.27	27	133.56	133.50	-1	6,674	-0.01%
2018/03/13	5	130.80	4	130.88	130.00	1	6,572	0.02%
2018/03/12	34	131.01	40	133.21	130.50	-6	6,536	-0.09%
2018/03/09	14	128.50	13	129.15	128.50	1	6,352	0.02%
2018/03/08	21	133.64	21	132.36	130.00	0	6,296	0.00%
2018/03/07	33	137.36	19	138.61	133.00	14	6,167	0.23%
2018/03/06	28	131.55	27	129.22	136.50	1	5,904	0.02%
2018/03/05	19	126.50	35	126.43	124.50	-16	5,631	-0.28%
2018/03/02	2	120.25	4	120.00	119.00	-2	5,377	-0.04%
2018/03/01	7	116.79	11	116.82	121.00	-4	5,357	-0.07%
2018/02/27	3	117.33	2	115.50	115.50	1	5,330	0.02%
2018/02/26	13	118.88	7	118.36	118.00	6	5,297	0.11%
2018/02/23	22	121.36	25	119.92	115.50	-3	5,265	-0.06%
2018/02/22	16	116.69	16	116.41	118.00	0	5,175	0.00%
2018/02/21	3	110.00	1	106.50	111.00	2	5,049	0.04%
2018/02/12	3	99.67	6	100.92	101.00	-3	5,037	-0.06%
2018/02/09	9	98.00	5	98.08	98.50	4	5,030	0.08%
2018/02/08	9	98.51	6	97.88	99.50	3	5,014	0.06%
2018/02/07	12	101.96	14	100.86	96.90	-2	5,023	-0.04%
2018/02/06	8	99.31	3	98.73	98.60	5	5,031	0.10%
2018/02/05	4	110.13	5	110.60	109.50	-1	5,113	-0.02%
2018/02/02	15	117.80	16	118.34	117.50	-1	5,123	-0.02%
2018/02/01	3	117.17	2	118.75	115.00	1	5,125	0.02%
2018/01/31	4	118.25	4	117.50	118.00	0	5,121	0.00%
2018/01/30	8	126.63	3	130.33	122.50	5	5,057	0.10%
2018/01/29	7	124.36	9	123.44	129.00	-2	5,011	-0.04%
2018/01/26	36	121.74	32	121.97	120.50	4	4,916	0.08%
2018/01/25	4	118.75	5	117.40	119.00	-1	4,766	-0.02%
2018/01/24	6	108.58	10	108.15	108.50	-4	4,788	-0.08%
2018/01/23	11	110.77	14	111.36	107.50	-3	4,797	-0.06%
2018/01/22	26	110.17	22	110.55	112.00	4	4,779	0.08%
2018/01/19	25	106.48	24	106.60	105.00	1	4,851	0.02%
2018/01/18	9	102.00	19	102.42	102.00	-10	4,789	-0.21%
2018/01/17	6	96.63	6	96.90	95.90	0	4,926	0.00%
2018/01/16	9	98.98	8	98.83	98.00	1	5,071	0.02%
2018/01/15	8	96.38	3	96.07	95.40	5	5,141	0.10%
2018/01/11	4	91.70	6	92.32	91.30	-2	5,520	-0.04%
2018/01/10	3	92.27	2	93.35	91.90	1	5,663	0.02%
2018/01/09	2	97.85	2	95.05	95.80	0	5,897	0.00%
2018/01/08	5	101.90	7	100.69	97.60	-2	6,001	-0.03%
2018/01/05	7	100.30	3	100.47	99.20	4	6,326	0.06%
2018/01/04	18	97.65	18	96.69	100.50	0	6,377	0.00%
2018/01/03	1	92.30	2	92.00	91.50	-1	6,492	-0.02%
2018/01/02	1	90.90	0	0.00	90.60	1	6,673	0.01%