世芯-KY (3661)-國泰-板橋券商分點個股進出

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
2860
漲跌
▲95
漲幅
+3.44%
成交量
2,110張
產業
上市半導體類股
862人加入追蹤

立即追蹤
本地時間:14:30

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

世芯-KY (3661)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	9.1	2837.24	9	2851.66	2860.00	0.1	2,391	0.00%
2024/04/22	6.1	2811.95	11.2	2808.58	2765.00	-5	2,381	-0.21%
2024/04/19	18.8	2927.69	14.1	2926.89	2860.00	4.7	2,356	0.20%
2024/04/18	9.3	2930.56	10.4	2977.36	3035.00	-1	2,318	-0.04%
2024/04/17	13.1	2864.26	9.2	2872.05	2900.00	4	2,304	0.17%
2024/04/16	17.5	2816.50	18.2	2841.52	2830.00	-0.7	2,283	-0.03%
2024/04/15	9.5	2818.99	11.5	2795.62	2755.00	-2	2,233	-0.09%
2024/04/12	18	2949.79	18.4	2927.17	2900.00	-0.4	2,215	-0.02%
2024/04/11	11.1	3025.51	11.3	3036.13	3015.00	-0.2	2,175	-0.01%
2024/04/10	9.4	3091.11	10.4	3078.06	3020.00	-1	2,163	-0.05%
2024/04/09	12.8	3082.83	8	3045.82	3020.00	4.9	2,155	0.23%
2024/04/08	9.2	3314.07	8.1	3176.46	3150.00	1.1	2,145	0.05%
2024/04/03	5.4	3363.03	5	3393.00	3385.00	0.3	2,125	0.02%
2024/04/02	6.2	3386.04	5.1	3406.11	3400.00	1.2	2,134	0.05%
2024/04/01	10.1	3367.60	13.1	3406.93	3420.00	-3	2,132	-0.14%
2024/03/29	9.2	3295.08	13.3	3331.06	3340.00	-4.1	2,121	-0.19%
2024/03/28	10.2	3197.90	11.6	3209.69	3165.00	-1.4	2,086	-0.07%
2024/03/27	11.9	3199.37	15.3	3260.97	3150.00	-3.4	2,073	-0.16%
2024/03/26	8.5	3380.86	5.1	3451.48	3340.00	3.4	2,030	0.17%
2024/03/25	8.2	3534.84	10.5	3573.19	3460.00	-2.2	2,019	-0.11%
2024/03/22	12.1	3441.54	8	3460.01	3450.00	4.1	2,007	0.21%
2024/03/21	8.5	3452.38	7.1	3446.14	3395.00	1.4	1,988	0.07%
2024/03/20	12.2	3389.59	9.3	3423.21	3375.00	2.8	1,967	0.14%
2024/03/19	12.6	3481.54	10.1	3464.56	3305.00	2.5	1,940	0.13%
2024/03/18	4.6	3638.49	3.1	3656.73	3665.00	1.6	1,893	0.08%
2024/03/15	16.1	3719.32	9	3670.57	3605.00	7.1	1,900	0.37%
2024/03/14	9.5	3582.45	14.1	3593.32	3750.00	-4.6	1,871	-0.25%
2024/03/13	14.2	3518.96	14.4	3478.50	3410.00	-0.2	1,850	-0.01%
2024/03/12	14.5	3656.93	10.7	3613.70	3585.00	3.9	1,838	0.21%
2024/03/11	10.8	3821.76	9.1	3774.92	3750.00	1.6	1,831	0.09%
2024/03/08	12.4	3868.47	10.2	3847.53	3825.00	2.2	1,844	0.12%
2024/03/07	10.2	3985.85	10.1	4030.10	3910.00	0.2	1,833	0.01%
2024/03/06	5.5	4117.50	3.1	4074.09	4085.00	2.4	1,833	0.13%
2024/03/05	11.1	4219.58	2.3	4242.87	4200.00	8.8	1,955	0.45%
2024/03/04	9.2	4354.76	25.1	4279.99	4200.00	-15.9	1,972	-0.81%
2024/03/01	11	4313.61	8.6	4303.76	4340.00	2.4	1,981	0.12%
2024/02/29	7.2	4042.27	10.7	4095.01	4140.00	-3.5	1,986	-0.18%
2024/02/27	4.3	3895.79	7	3910.71	3960.00	-2.7	1,975	-0.13%
2024/02/26	4.2	3954.65	5.1	3944.79	3975.00	-0.9	1,984	-0.05%
2024/02/23	13.1	4008.27	11	3977.26	3900.00	2	1,989	0.10%
2024/02/22	20.2	4151.87	18.3	4161.55	4015.00	1.9	1,985	0.09%
2024/02/21	14.6	4048.24	10	4062.06	3990.00	4.6	1,969	0.23%
2024/02/20	8.2	4111.01	1	4120.01	4150.00	7.2	1,964	0.37%
2024/02/19	6.5	4098.19	2	4115.22	4080.00	4.4	1,973	0.23%
2024/02/16	18.4	4259.96	27.2	4267.27	4185.00	-8.7	2,007	-0.43%
2024/02/15	3.1	4377.55	5.5	4342.06	4430.00	-2.3	2,012	-0.12%
2024/02/05	4.6	4072.41	6.3	4052.61	4105.00	-1.6	2,019	-0.08%
2024/02/02	9	3968.21	3.5	3974.43	3985.00	5.6	2,048	0.27%
2024/02/01	7	3971.31	11.6	3955.36	3960.00	-4.6	2,080	-0.22%
2024/01/31	3.2	3875.43	9.2	3886.57	3900.00	-6	2,090	-0.29%
2024/01/30	5.1	3825.47	3	3873.31	3835.00	2.1	2,101	0.10%
2024/01/29	11.2	3854.24	2	3860.31	3800.00	9.2	2,113	0.43%
2024/01/26	5.1	3781.04	19.5	3824.50	3895.00	-14.4	2,155	-0.67%
2024/01/25	4.3	3715.12	5	3709.01	3720.00	-0.8	2,177	-0.03%
2024/01/24	13.1	3700.43	8	3729.37	3680.00	5.1	2,195	0.23%
2024/01/23	10.1	3804.82	7.4	3805.15	3750.00	2.7	2,225	0.12%
2024/01/22	9.2	3815.36	11.4	3820.77	3815.00	-2.1	2,257	-0.10%
2024/01/19	13.5	3713.46	7	3730.75	3735.00	6.4	2,271	0.28%
2024/01/18	4.2	3629.01	8.1	3641.67	3690.00	-3.9	2,256	-0.17%
2024/01/17	11.4	3607.69	10.1	3613.95	3565.00	1.3	2,269	0.06%
2024/01/16	7	3702.06	10.1	3693.74	3670.00	-3.1	2,259	-0.14%
2024/01/15	12.1	3734.84	10.5	3693.52	3700.00	1.6	2,259	0.07%
2024/01/12	10.2	3745.95	8.3	3742.95	3735.00	2	2,266	0.09%
2024/01/11	6.1	3789.81	19.4	3810.40	3830.00	-13.3	2,294	-0.58%
2024/01/10	6	3602.56	8.2	3625.73	3650.00	-2.2	2,316	-0.09%
2024/01/09	7.4	3543.06	12.5	3566.71	3590.00	-5.2	2,332	-0.22%
2024/01/08	5	3428.98	6.4	3447.49	3455.00	-1.3	2,320	-0.06%
2024/01/05	5	3375.84	5	3382.81	3390.00	0	2,328	0.00%
2024/01/04	6.1	3405.47	4	3386.25	3365.00	2.1	2,350	0.09%
2024/01/03	6.1	3405.94	7	3421.37	3445.00	-1	2,373	-0.04%
2024/01/02	2.1	3364.61	7.4	3379.19	3445.00	-5.3	2,369	-0.23%
2023/12/29	10.2	3255.79	10.1	3280.48	3275.00	0	2,336	0.00%
2023/12/28	13.2	3320.43	8	3324.47	3260.00	5.2	2,330	0.22%
2023/12/27	13.6	3351.21	8	3311.90	3305.00	5.6	2,328	0.24%
2023/12/26	4.1	3425.47	4	3440.02	3420.00	0.1	2,326	0.00%
2023/12/25	2	3382.80	1	3405.25	3375.00	1	2,342	0.04%
2023/12/22	4.1	3365.62	8.1	3393.94	3370.00	-4	2,370	-0.17%
2023/12/21	4.1	3339.21	3	3345.19	3340.00	1.1	2,380	0.04%
2023/12/20	5.6	3329.82	5	3349.15	3365.00	0.6	2,400	0.02%
2023/12/19	9.1	3323.82	6.1	3325.38	3310.00	3	2,425	0.12%
2023/12/18	9.2	3385.75	8	3403.27	3360.00	1.2	2,438	0.05%
2023/12/15	12.2	3487.90	8	3517.23	3440.00	4.1	2,448	0.17%
2023/12/14	18.3	3579.26	10.4	3577.28	3495.00	8	2,442	0.33%
2023/12/13	4.1	3584.33	9	3580.05	3650.00	-5	2,416	-0.21%
2023/12/12	10	3517.49	10.2	3530.15	3520.00	-0.1	2,423	-0.01%
2023/12/11	5.1	3465.07	17.5	3455.76	3510.00	-12.4	2,427	-0.51%
2023/12/08	13	3385.76	4.3	3379.61	3335.00	8.7	2,445	0.35%
2023/12/07	6	3300.90	8.1	3334.39	3370.00	-2.1	2,434	-0.08%
2023/12/06	9	3285.00	13.2	3327.15	3290.00	-4.2	2,420	-0.17%
2023/12/05	5.1	3157.21	12.7	3182.69	3240.00	-7.6	2,381	-0.32%
2023/12/04	6.1	3092.64	6.1	3111.66	3110.00	0	2,347	0.00%
2023/12/01	15.6	3074.84	12.1	3091.39	3080.00	3.5	2,332	0.15%
2023/11/30	7.3	3132.22	14.3	3135.55	3110.00	-7	2,308	-0.30%
2023/11/29	15.3	3077.06	5	3083.97	3050.00	10.3	2,175	0.47%
2023/11/28	13.1	3058.48	13.2	3081.80	3130.00	-0.1	2,161	0.00%
2023/11/27	8.4	3041.92	11.4	3020.38	2950.00	-3	2,148	-0.14%
2023/11/24	11.3	3117.32	9	3095.00	3050.00	2.3	2,155	0.10%
2023/11/22	5	3117.02	6	3128.33	3170.00	-1	2,163	-0.05%
2023/11/21	17.2	3195.13	9.1	3171.40	3135.00	8.2	2,165	0.38%
2023/11/20	8.1	3219.29	6.3	3215.09	3185.00	1.8	2,185	0.08%
2023/11/17	3.1	3175.88	5.1	3197.11	3230.00	-2	2,231	-0.09%
2023/11/16	11.5	3097.35	8.1	3098.85	3090.00	3.4	2,262	0.15%
2023/11/15	14.4	3256.10	11.7	3209.40	3105.00	2.7	2,250	0.12%
2023/11/14	7.1	3317.56	5.4	3360.20	3285.00	1.7	2,245	0.08%
2023/11/13	15.8	3264.84	18	3281.90	3235.00	-2.3	2,266	-0.10%
2023/11/10	22.1	3228.07	11.2	3197.02	3200.00	10.8	2,265	0.48%
2023/11/09	11.1	3153.91	11	3102.36	3240.00	0.1	2,261	0.00%
2023/11/08	11.1	2994.62	10	3005.02	3045.00	1.1	2,233	0.05%
2023/11/07	10.1	2968.09	6	2973.27	3000.00	4	2,271	0.18%
2023/11/06	10	2924.00	10.1	2931.30	2955.00	-0.1	2,288	0.00%
2023/11/03	21	2780.31	19.1	2805.86	2855.00	2	2,290	0.09%
2023/11/02	12.1	2785.58	20.1	2807.91	2820.00	-8.1	2,282	-0.35%
2023/11/01	9.3	2675.01	8.9	2668.19	2680.00	0.4	2,266	0.02%
2023/10/31	10.1	2729.60	11.6	2702.97	2625.00	-1.5	2,275	-0.07%
2023/10/30	12	2692.09	23.5	2712.49	2755.00	-11.5	2,292	-0.50%
2023/10/27	15	2540.61	22.1	2558.29	2610.00	-7.1	2,297	-0.31%
2023/10/26	12	2514.42	9	2510.53	2465.00	2.9	2,328	0.13%
2023/10/25	15.2	2639.39	14	2643.98	2620.00	1.2	2,324	0.05%
2023/10/24	9.1	2548.85	8.1	2551.97	2570.00	1	2,313	0.04%
2023/10/23	12.1	2522.69	13.2	2507.03	2500.00	-1.1	2,324	-0.05%
2023/10/20	14.1	2557.90	9	2576.67	2575.00	5.1	2,352	0.22%
2023/10/19	10.2	2519.80	14.1	2528.13	2600.00	-3.9	2,365	-0.17%
2023/10/18	26.5	2487.08	17.5	2449.21	2440.00	9	2,368	0.38%
2023/10/17	16.6	2716.64	7.1	2631.25	2630.00	9.5	2,343	0.40%
2023/10/16	7.6	2731.63	6.7	2738.87	2745.00	1	2,388	0.04%
2023/10/13	13.4	2760.38	11.1	2800.18	2770.00	2.3	2,416	0.09%
2023/10/12	19.2	2820.86	8.4	2863.44	2800.00	10.8	2,416	0.45%
2023/10/11	15.1	2841.50	12.1	2820.50	2770.00	3	2,412	0.12%
2023/10/06	9.1	2724.01	11	2750.47	2775.00	-1.9	2,444	-0.08%
2023/10/05	6	2730.00	10	2739.47	2710.00	-4	2,445	-0.17%
2023/10/04	10.3	2681.34	3.1	2673.58	2690.00	7.2	2,475	0.29%
2023/10/03	5.1	2728.51	5	2725.00	2695.00	0.1	2,491	0.00%
2023/10/02	8.1	2757.66	13.2	2781.70	2730.00	-5.1	2,525	-0.20%
2023/09/28	9	2699.48	12.2	2698.12	2690.00	-3.2	2,544	-0.12%
2023/09/27	11.1	2649.48	12.1	2650.33	2635.00	-1	2,613	-0.04%
2023/09/26	7.1	2613.26	7.4	2616.55	2600.00	-0.3	2,618	-0.01%
2023/09/25	8.1	2557.83	11.3	2596.23	2625.00	-3.2	2,633	-0.12%
2023/09/22	10.2	2400.47	13	2418.85	2500.00	-2.8	2,628	-0.11%
2023/09/21	12.7	2374.62	12.3	2383.83	2360.00	0.4	2,625	0.02%
2023/09/20	11.2	2583.85	4.2	2483.40	2450.00	6.9	2,629	0.26%
2023/09/19	21.4	2658.56	22	2622.61	2605.00	-0.7	2,646	-0.03%
2023/09/18	10.1	2637.93	9.4	2624.33	2615.00	0.6	2,661	0.02%
2023/09/15	13.1	2645.99	11.2	2634.43	2645.00	1.9	2,696	0.07%
2023/09/14	14.2	2672.28	14.7	2664.50	2655.00	-0.5	2,707	-0.02%
2023/09/13	21.3	2612.51	24.1	2624.41	2620.00	-2.8	2,709	-0.10%
2023/09/12	4.1	2499.06	7.1	2506.44	2530.00	-2.9	2,703	-0.11%
2023/09/11	4.1	2411.45	9	2389.44	2400.00	-4.9	2,764	-0.18%
2023/09/08	4.1	2436.58	5	2428.00	2410.00	-0.9	2,784	-0.03%
2023/09/07	14	2458.21	9	2451.14	2450.00	5	2,856	0.17%
2023/09/06	3	2490.36	7	2509.29	2500.00	-4	2,905	-0.14%
2023/09/05	5.2	2497.63	6	2490.00	2475.00	-0.8	2,976	-0.03%
2023/09/04	10.5	2460.98	9	2487.60	2480.00	1.5	3,060	0.05%
2023/09/01	11.4	2476.87	5.1	2471.52	2445.00	6.3	3,100	0.20%
2023/08/31	16	2503.69	12	2497.89	2470.00	4	3,158	0.13%
2023/08/30	8.2	2542.43	12.1	2557.14	2555.00	-3.9	3,172	-0.12%
2023/08/29	5.7	2430.50	7.2	2444.48	2490.00	-1.5	3,198	-0.05%
2023/08/28	12	2420.00	12.1	2418.33	2410.00	-0.1	3,216	0.00%
2023/08/25	19.2	2453.36	17.6	2439.17	2430.00	1.6	3,232	0.05%
2023/08/24	21.2	2530.29	15.1	2524.44	2495.00	6.1	3,285	0.19%
2023/08/23	13.1	2373.85	12.4	2383.67	2390.00	0.7	3,351	0.02%
2023/08/22	2	2379.92	6.2	2368.67	2380.00	-4.2	3,396	-0.12%
2023/08/21	0	0.00	4.3	2165.00	2165.00	-4.3	3,491	-0.12%
2023/08/18	15.1	1982.93	17.1	1972.47	1970.00	-2.1	3,537	-0.06%
2023/08/17	19	1960.81	23.6	1964.62	1970.00	-4.6	3,575	-0.13%
2023/08/16	13.1	1885.79	12	1886.76	1905.00	1.1	3,578	0.03%
2023/08/15	12.3	1902.65	14	1887.15	1890.00	-1.7	3,662	-0.05%
2023/08/14	5	1805.04	5.2	1806.22	1815.00	-0.2	3,667	-0.01%
2023/08/11	19.6	1811.25	20.2	1814.58	1820.00	-0.6	3,707	-0.02%
2023/08/10	13.4	1948.26	7.1	1916.30	1865.00	6.3	3,748	0.17%
2023/08/09	12.1	2121.37	8.1	2101.86	2070.00	4	3,748	0.11%
2023/08/08	21.3	2137.76	20.3	2138.33	2145.00	1	3,774	0.03%
2023/08/07	13.6	1952.81	18.1	1946.23	2040.00	-4.6	3,773	-0.12%
2023/08/04	15.2	1890.68	13.3	1888.28	1855.00	1.9	3,877	0.05%
2023/08/02	18.1	1959.95	18.7	1938.16	1895.00	-0.5	3,883	-0.01%
2023/08/01	6.1	1977.54	5	1963.10	1960.00	1	3,897	0.03%
2023/07/31	14.6	2038.49	13.4	2028.41	1990.00	1.2	3,887	0.03%
2023/07/28	5.2	2136.38	5.2	2145.97	2170.00	-0.1	3,861	0.00%
2023/07/27	18.3	2185.54	10.1	2157.79	2140.00	8.2	3,880	0.21%
2023/07/26	7.4	2231.84	5.2	2208.05	2155.00	2.2	3,932	0.06%
2023/07/25	6.1	2245.70	8.2	2237.72	2210.00	-2.1	3,966	-0.05%
2023/07/24	9.2	2212.55	3.1	2226.21	2210.00	6.1	4,015	0.15%
2023/07/21	8.1	2145.12	9	2171.21	2230.00	-1	4,046	-0.02%
2023/07/20	9.1	2121.77	7.1	2126.26	2150.00	2	4,086	0.05%
2023/07/19	8.2	2112.52	29.3	2105.48	2130.00	-21.1	4,098	-0.51%
2023/07/18	12.4	1990.00	14.2	2010.75	1975.00	-1.9	4,130	-0.05%
2023/07/17	14.2	1948.74	18.2	1947.12	1925.00	-4	4,132	-0.10%
2023/07/14	8.1	1963.97	6.2	1970.32	1980.00	1.9	4,158	0.05%
2023/07/13	20.1	1994.48	26.3	1976.00	1950.00	-6.2	4,183	-0.15%
2023/07/12	9	1886.09	9.1	1885.02	1880.00	-0.1	4,143	0.00%
2023/07/11	17.2	1880.32	5	1865.20	1840.00	12.2	4,175	0.29%
2023/07/10	5	1894.02	8.2	1905.55	1895.00	-3.2	4,176	-0.08%
2023/07/07	11.5	1870.99	12	1870.45	1860.00	-0.5	4,198	-0.01%
2023/07/06	4.3	1841.45	8.6	1844.53	1880.00	-4.3	4,261	-0.10%
2023/07/05	16.3	1776.55	15	1806.39	1810.00	1.3	4,279	0.03%
2023/07/04	10.1	1895.61	9.4	1895.88	1895.00	0.7	4,223	0.02%
2023/07/03	5.2	1842.55	6.1	1857.20	1890.00	-0.9	4,217	-0.02%
2023/06/30	10.1	1795.56	5	1789.11	1795.00	5	4,216	0.12%
2023/06/29	10	1788.51	15.4	1787.14	1805.00	-5.4	4,226	-0.13%
2023/06/28	18.1	1766.33	10.1	1761.71	1730.00	8	4,277	0.19%
2023/06/27	17.1	1817.50	10.4	1790.53	1750.00	6.8	4,293	0.16%
2023/06/26	8	1807.51	7	1806.45	1835.00	1	4,299	0.02%
2023/06/21	12.1	1811.14	10.4	1810.45	1810.00	1.7	4,342	0.04%
2023/06/20	9	1861.09	6	1843.34	1845.00	3	4,367	0.07%
2023/06/19	15.1	1831.38	15.1	1836.21	1835.00	-0.1	4,403	0.00%
2023/06/16	9	1835.00	13.9	1832.80	1840.00	-4.9	4,484	-0.11%
2023/06/15	18.2	1827.42	18	1816.15	1800.00	0.2	4,515	0.00%
2023/06/14	9.3	1744.97	8.5	1755.99	1760.00	0.8	4,627	0.02%
2023/06/13	8.4	1733.35	16.5	1740.06	1775.00	-8.1	4,776	-0.17%
2023/06/12	10.4	1641.61	11.5	1644.45	1650.00	-1.1	4,817	-0.02%
2023/06/09	13.5	1631.85	16.2	1614.22	1585.00	-2.7	4,856	-0.06%
2023/06/08	25.2	1586.22	15	1573.35	1560.00	10.2	4,887	0.21%
2023/06/07	11	1622.73	12.1	1630.12	1670.00	-1.1	4,866	-0.02%
2023/06/06	14.1	1600.78	13.4	1610.01	1620.00	0.6	4,900	0.01%
2023/06/05	12.1	1655.48	8.1	1653.83	1645.00	4.1	4,953	0.08%
2023/06/02	20.2	1701.63	16.1	1671.09	1655.00	4.1	4,948	0.08%
2023/06/01	10	1659.09	11	1678.64	1700.00	-1	4,959	-0.02%
2023/05/31	12.2	1666.19	11	1666.82	1655.00	1.2	5,027	0.02%
2023/05/30	25.4	1665.71	25.1	1669.62	1685.00	0.3	5,072	0.01%
2023/05/29	17	1612.33	35.5	1612.69	1660.00	-18.5	5,140	-0.36%
2023/05/26	28.6	1548.37	25	1532.40	1510.00	3.6	5,143	0.07%
2023/05/25	34.3	1600.90	20.1	1586.32	1560.00	14.2	5,181	0.27%
2023/05/24	15.2	1544.06	12	1546.67	1540.00	3.1	5,127	0.06%
2023/05/23	20.2	1583.09	22.1	1585.73	1580.00	-1.9	5,123	-0.04%
2023/05/22	15.2	1550.32	11.1	1545.89	1525.00	4	5,086	0.08%
2023/05/19	30.1	1518.46	37.4	1521.83	1565.00	-7.3	5,110	-0.14%
2023/05/18	12.1	1458.71	16	1457.50	1440.00	-4	5,090	-0.08%
2023/05/17	15.2	1433.18	19.1	1435.05	1445.00	-3.9	5,102	-0.08%
2023/05/16	20.1	1399.51	30.1	1403.49	1410.00	-10	5,157	-0.19%
2023/05/15	11.1	1337.76	10.1	1346.89	1350.00	0.9	5,138	0.02%
2023/05/12	6.3	1334.56	11	1344.53	1355.00	-4.8	5,177	-0.09%
2023/05/11	13	1340.72	11	1317.27	1305.00	2	5,183	0.04%
2023/05/10	18	1305.56	28.3	1318.28	1345.00	-10.3	5,249	-0.20%
2023/05/09	5	1261.07	4	1263.76	1275.00	1	5,173	0.02%
2023/05/08	14.1	1283.01	15.1	1279.63	1260.00	-1	5,186	-0.02%
2023/05/05	9	1245.54	10.1	1244.57	1260.00	-1	5,200	-0.02%
2023/05/04	9	1243.88	9	1238.91	1225.00	0	5,260	0.00%
2023/05/03	8	1250.57	10	1246.50	1230.00	-2	5,280	-0.04%
2023/05/02	28.1	1245.39	29.3	1249.52	1260.00	-1.3	5,289	-0.02%
2023/04/28	35.1	1223.53	25	1190.00	1185.00	10.1	5,288	0.19%
2023/04/27	30.2	1189.62	34.1	1197.85	1215.00	-3.9	5,255	-0.07%
2023/04/26	14	1158.22	18	1159.18	1170.00	-4	5,203	-0.08%
2023/04/25	23.1	1162.14	23.5	1146.43	1135.00	-0.4	5,175	-0.01%
2023/04/24	16	1192.94	13.3	1193.18	1210.00	2.8	5,117	0.05%
2023/04/21	27.5	1234.84	18	1244.99	1195.00	9.5	5,136	0.18%
2023/04/20	12	1316.67	15.2	1315.39	1315.00	-3.2	5,067	-0.06%
2023/04/19	9.2	1300.94	8	1298.75	1295.00	1.2	5,100	0.02%
2023/04/18	20.4	1310.40	15	1298.00	1280.00	5.4	5,111	0.11%
2023/04/17	15.1	1355.33	12.1	1348.43	1340.00	2.9	5,140	0.06%
2023/04/14	11	1328.68	25.1	1346.57	1360.00	-14.1	5,198	-0.27%
2023/04/13	16	1315.30	15	1316.33	1290.00	1	5,237	0.02%
2023/04/12	13.1	1319.71	13.3	1326.15	1340.00	-0.2	5,269	0.00%
2023/04/11	17	1354.99	13.1	1350.03	1345.00	3.9	5,263	0.07%
2023/04/10	17	1290.31	20.1	1296.07	1315.00	-3	5,250	-0.06%
2023/04/07	14.2	1237.99	16.1	1246.26	1250.00	-1.9	5,237	-0.04%
2023/04/06	8.1	1210.07	7.1	1217.80	1210.00	0.9	5,250	0.02%
2023/03/31	7.3	1230.68	13.3	1236.97	1240.00	-6	5,259	-0.11%
2023/03/30	10	1213.48	7.1	1217.00	1180.00	3	5,275	0.06%
2023/03/29	28.2	1161.54	21.2	1177.86	1210.00	7	5,295	0.13%
2023/03/28	17.1	1233.18	15.1	1229.94	1215.00	2	5,317	0.04%
2023/03/27	18	1253.05	20.1	1261.97	1260.00	-2.1	5,307	-0.04%
2023/03/24	32.3	1279.78	19	1271.06	1255.00	13.3	5,311	0.25%
2023/03/23	16.2	1306.82	17.1	1308.31	1305.00	-0.9	5,301	-0.02%
2023/03/22	18.2	1297.51	18.1	1302.47	1305.00	0	5,301	0.00%
2023/03/21	32.1	1257.32	40.1	1262.77	1290.00	-8	5,287	-0.15%
2023/03/20	38.2	1219.32	33.6	1215.09	1245.00	4.6	5,243	0.09%
2023/03/17	37.9	1188.74	35.2	1197.16	1205.00	2.7	5,268	0.05%
2023/03/16	42.1	1079.07	89.4	1094.32	1125.00	-47.3	5,121	-0.92%
2023/03/15	20	1042.74	26	1050.38	1025.00	-6	5,011	-0.12%
2023/03/14	38	1015.21	25.2	1002.35	989.00	12.8	4,940	0.26%
2023/03/13	30	991.96	29	994.66	998.00	1	4,894	0.02%
2023/03/10	14	1003.06	11	1002.45	998.00	3	4,852	0.06%
2023/03/09	21.1	1026.40	26.4	1026.68	1030.00	-5.3	4,901	-0.11%
2023/03/08	29	991.65	28.3	998.49	1000.00	0.8	4,905	0.02%
2023/03/07	11.1	957.71	10	954.51	957.00	1.1	4,835	0.02%
2023/03/06	15.2	964.95	4	963.77	957.00	11.1	4,850	0.23%
2023/03/03	29.1	997.31	17.1	964.91	968.00	11.9	4,851	0.25%
2023/03/02	32.1	1025.31	18	1013.29	1005.00	14.1	4,837	0.29%
2023/03/01	33	981.34	40.3	986.18	1035.00	-7.3	4,831	-0.15%
2023/02/24	29.2	970.65	24.4	957.41	944.00	4.8	4,792	0.10%
2023/02/23	23.2	946.72	54.4	956.02	958.00	-31.2	4,752	-0.66%
2023/02/22	26.4	906.93	14	907.79	900.00	12.4	4,708	0.26%
2023/02/21	11	937.54	14	938.86	940.00	-3	4,697	-0.06%
2023/02/20	14.2	939.87	11	938.47	927.00	3.2	4,755	0.07%
2023/02/17	16	934.73	9	930.89	929.00	7	4,821	0.15%
2023/02/16	20.1	953.74	40.2	954.36	961.00	-20.1	4,823	-0.42%
2023/02/15	13.1	917.68	15	915.13	920.00	-1.9	4,888	-0.04%
2023/02/14	31.2	941.84	12	934.58	912.00	19.2	4,929	0.39%
2023/02/13	30.2	978.18	20.2	981.03	959.00	10.1	4,931	0.20%
2023/02/10	22	976.23	23	976.43	978.00	-1	5,033	-0.02%
2023/02/09	24	997.08	27.1	1002.76	1005.00	-3.1	5,114	-0.06%
2023/02/08	22.1	990.67	38.3	990.21	998.00	-16.3	5,177	-0.31%
2023/02/07	17	941.34	15.1	943.28	949.00	1.9	5,202	0.04%
2023/02/06	9	914.98	8	919.37	933.00	1	5,249	0.02%
2023/02/03	11.1	937.50	12.2	937.33	943.00	-1.1	5,340	-0.02%
2023/02/02	9.2	916.52	19.2	919.88	926.00	-10	5,386	-0.18%
2023/02/01	15	877.67	23.4	874.09	888.00	-8.4	5,530	-0.15%
2023/01/31	12.2	850.03	8	851.63	843.00	4.2	5,669	0.07%
2023/01/30	15	882.99	20.1	880.94	864.00	-5.1	5,770	-0.09%
2023/01/17	13.1	852.62	14.1	853.51	846.00	-1	5,859	-0.02%
2023/01/16	12	859.42	12.1	857.68	862.00	-0.1	5,979	0.00%
2023/01/13	13.1	850.61	14.2	850.36	837.00	-1.1	6,083	-0.02%
2023/01/12	10	838.40	11	837.55	839.00	-1	6,223	-0.02%
2023/01/11	10.2	832.12	9.1	828.31	833.00	1.1	6,322	0.02%
2023/01/10	19	849.04	21.3	851.00	851.00	-2.3	6,424	-0.04%
2023/01/09	34.1	860.76	33	860.16	854.00	1	6,533	0.02%
2023/01/06	32.1	852.16	27	851.26	837.00	5.1	6,606	0.08%
2023/01/05	42.1	877.25	38.1	872.59	857.00	4.1	6,725	0.06%
2023/01/04	33.3	864.40	36.1	865.81	879.00	-2.7	6,683	-0.04%
2023/01/03	34.1	830.20	55.2	824.30	855.00	-21.1	6,597	-0.32%
2022/12/30	22	784.77	22	786.68	788.00	0	6,665	0.00%
2022/12/29	22.1	748.99	25	754.96	769.00	-2.9	6,707	-0.04%
2022/12/28	28.2	748.75	23	746.83	750.00	5.2	6,816	0.08%
2022/12/27	18	784.22	16	781.25	780.00	2	6,789	0.03%
2022/12/26	18	785.78	14	784.71	781.00	4	6,824	0.06%
2022/12/23	21	803.57	19.2	801.18	803.00	1.8	6,882	0.03%
2022/12/22	19	816.58	19.1	816.81	814.00	-0.1	6,943	0.00%
2022/12/21	22	820.64	14	819.50	809.00	8	6,998	0.11%
2022/12/20	38.4	856.81	32	847.28	823.00	6.4	7,025	0.09%
2022/12/19	21	873.66	20	873.25	885.00	1	7,004	0.01%
2022/12/16	24.1	870.13	21	866.14	876.00	3.1	7,108	0.04%
2022/12/15	21.1	888.61	14	897.93	885.00	7.1	7,139	0.10%
2022/12/14	22	900.73	41.1	899.69	911.00	-19.1	7,108	-0.27%
2022/12/13	31.1	885.21	28	878.79	865.00	3.1	7,085	0.04%
2022/12/12	38.1	897.09	27	894.26	879.00	11.1	7,073	0.16%
2022/12/09	37	911.95	42	910.05	915.00	-5	7,090	-0.07%
2022/12/08	29	869.45	27.1	870.36	878.00	1.9	7,048	0.03%
2022/12/07	35.1	872.05	22	874.64	858.00	13.1	7,064	0.19%
2022/12/06	21	904.47	15.4	903.19	894.00	5.7	7,035	0.08%
2022/12/05	17	913.12	15.6	915.56	909.00	1.4	7,096	0.02%
2022/12/02	23.2	906.33	24	909.21	913.00	-0.8	7,137	-0.01%
2022/12/01	44.3	937.70	41.2	931.28	895.00	3.1	7,173	0.04%
2022/11/30	45.1	927.11	46.1	927.62	927.00	-1	7,136	-0.01%
2022/11/29	19	896.00	22.1	891.00	902.00	-3	7,167	-0.04%
2022/11/28	21	893.29	20.1	891.95	890.00	0.9	7,272	0.01%
2022/11/25	29	893.00	24	890.79	883.00	5	7,324	0.07%
2022/11/24	31	905.19	36	907.83	916.00	-5	7,308	-0.07%
2022/11/23	26.2	883.66	34	882.15	879.00	-7.8	7,304	-0.11%
2022/11/22	25.1	877.04	20.1	871.93	862.00	5.1	7,350	0.07%
2022/11/21	26.1	894.89	28	893.33	890.00	-1.9	7,340	-0.03%
2022/11/18	21.2	884.79	19	884.26	875.00	2.2	7,386	0.03%
2022/11/17	17	872.29	20	874.30	882.00	-3	7,354	-0.04%
2022/11/16	33	854.06	34	855.79	860.00	-1	7,333	-0.01%
2022/11/15	31	838.64	35	838.80	843.00	-4	7,287	-0.06%
2022/11/14	26	834.00	26	832.62	830.00	0	7,262	0.00%
2022/11/11	39.1	846.14	46.1	841.63	823.00	-7	7,296	-0.10%
2022/11/10	36	798.76	40	799.58	800.00	-4	7,250	-0.06%
2022/11/09	50.2	788.61	50	788.24	790.00	0.1	7,288	0.00%
2022/11/08	84	802.32	71.1	792.71	778.00	12.9	7,308	0.18%
2022/11/07	42.1	762.61	55.5	771.56	797.00	-13.4	7,285	-0.18%
2022/11/04	50	712.78	47	717.49	725.00	3	7,232	0.04%
2022/11/03	45.1	683.82	53.1	688.24	701.00	-8	7,157	-0.11%
2022/11/02	48	672.84	50	675.62	678.00	-2	7,111	-0.03%
2022/11/01	35	662.09	38	663.63	676.00	-3	7,082	-0.04%
2022/10/31	39	644.08	46	643.38	649.00	-7	7,045	-0.10%
2022/10/28	89	627.43	90	626.09	626.00	-1	7,066	-0.01%
2022/10/27	78	607.08	86.1	606.78	619.00	-8.1	6,921	-0.12%
2022/10/26	47.2	571.14	47.1	569.75	583.00	0.1	6,816	0.00%
2022/10/25	59	593.81	59	591.69	580.00	0	6,773	0.00%
2022/10/24	53.1	625.74	47	622.32	597.00	6.1	6,734	0.09%
2022/10/21	68.1	647.33	52.1	646.41	620.00	16	6,695	0.24%
2022/10/20	65.1	659.31	63	663.81	673.00	2.1	6,644	0.03%
2022/10/19	45	688.75	48	690.88	692.00	-3	6,524	-0.05%
2022/10/18	60.1	668.97	52.1	667.93	671.00	8	6,474	0.12%
2022/10/17	60	669.37	59.1	669.31	691.00	1	6,434	0.01%
2022/10/14	33.2	700.43	33.2	696.41	670.00	0.1	6,389	0.00%
2022/10/13	48.3	715.83	47.2	711.41	681.00	1.1	6,374	0.02%
2022/10/12	8.1	755.61	5	766.60	746.00	3.1	6,282	0.05%
2022/10/11	5.2	828.00	0.1	828.29	828.00	5.2	6,364	0.08%
2022/10/07	57	895.28	52	891.23	919.00	5	6,508	0.08%
2022/10/06	31	884.51	62.2	878.57	908.00	-31.2	6,492	-0.48%
2022/10/05	76.1	886.44	56	887.32	838.00	20.1	6,489	0.31%
2022/10/04	25	885.12	25.3	886.48	901.00	-0.3	6,459	0.00%
2022/10/03	45	854.33	43	850.28	857.00	2	6,468	0.03%
2022/09/30	45	822.35	49	826.50	867.00	-4	6,491	-0.06%
2022/09/29	40	844.70	45	841.47	823.00	-5	6,492	-0.08%
2022/09/28	28	844.99	27	836.56	810.00	1	6,484	0.02%
2022/09/27	44	864.84	37	863.86	865.00	7	6,510	0.11%
2022/09/26	37.1	892.78	37	891.30	866.00	0.1	6,498	0.00%
2022/09/23	50	920.72	45	911.88	914.00	5	6,519	0.08%
2022/09/22	31	914.95	31	921.56	950.00	0	6,435	0.00%
2022/09/21	21	904.90	33	904.36	900.00	-12	6,399	-0.19%
2022/09/20	22	911.00	15	913.87	909.00	7	6,415	0.11%
2022/09/19	21	911.99	31	908.65	900.00	-10	6,440	-0.15%
2022/09/16	26	938.41	15	944.07	908.00	11	6,506	0.17%
2022/09/15	18.1	982.92	24	973.94	944.00	-6	6,519	-0.09%
2022/09/14	22	957.00	24.2	961.49	953.00	-2.2	6,562	-0.03%
2022/09/13	11	960.61	8	951.39	939.00	3	6,594	0.05%
2022/09/12	36	940.67	31.1	942.58	959.00	4.9	6,609	0.07%
2022/09/08	36	867.20	41	869.81	896.00	-5	6,588	-0.08%
2022/09/07	36	853.92	37.2	851.20	846.00	-1.2	6,569	-0.02%
2022/09/06	32.1	865.24	27.2	868.36	846.00	5	6,531	0.08%
2022/09/05	38.5	896.25	32.2	895.25	870.00	6.3	6,550	0.10%
2022/09/02	51	904.24	59.2	902.78	925.00	-8.1	6,473	-0.13%
2022/09/01	34.2	864.31	37	864.05	855.00	-2.8	6,366	-0.04%
2022/08/31	18.1	866.91	18	864.00	857.00	0.1	6,313	0.00%
2022/08/30	32	871.16	32.1	872.76	866.00	0	6,301	0.00%
2022/08/29	56	845.59	61	832.25	873.00	-5	6,231	-0.08%
2022/08/26	34.1	848.38	32.1	838.63	828.00	2	6,148	0.03%
2022/08/25	40.1	832.33	47.2	833.89	841.00	-7.2	6,117	-0.12%
2022/08/24	28	790.14	26.2	791.26	793.00	1.8	6,052	0.03%
2022/08/23	28.1	772.47	31.1	769.13	780.00	-3	6,024	-0.05%
2022/08/22	16	782.81	13	780.46	765.00	3	6,041	0.05%
2022/08/19	32	806.72	31	807.13	795.00	1	6,031	0.02%
2022/08/18	21.2	790.02	31.1	787.79	804.00	-9.9	6,027	-0.16%
2022/08/17	49	779.53	43	774.68	770.00	6	5,983	0.10%
2022/08/16	62	773.73	68.7	775.87	786.00	-6.7	5,928	-0.11%
2022/08/15	70	745.60	87	746.47	770.00	-17	5,844	-0.29%
2022/08/12	53.1	691.60	72.3	693.78	721.00	-19.2	5,748	-0.33%
2022/08/11	35	658.71	52	655.46	667.00	-17	5,632	-0.30%
2022/08/10	27.1	619.35	21	619.90	618.00	6.1	5,578	0.11%
2022/08/09	47.1	623.34	50	624.96	636.00	-3	5,605	-0.05%
2022/08/08	30.2	631.53	26	633.08	628.00	4.2	5,557	0.07%
2022/08/05	44	647.82	42	647.31	641.00	2	5,553	0.04%
2022/08/04	63	661.19	44	656.77	638.00	19	5,548	0.34%
2022/08/03	51	670.04	54	671.70	678.00	-3	5,441	-0.06%
2022/08/02	42	654.43	50	653.60	669.00	-8	5,410	-0.15%
2022/08/01	38	675.34	19	679.32	658.00	19	5,356	0.35%
2022/07/29	38	702.55	52	704.83	706.00	-14	5,317	-0.26%
2022/07/28	37	686.08	31	685.68	676.00	6	5,253	0.11%
2022/07/27	45.1	664.90	47	664.74	681.00	-2	5,192	-0.04%
2022/07/26	32.1	664.45	28	663.25	665.00	4.1	5,183	0.08%
2022/07/25	37	665.14	35.1	665.49	677.00	1.9	5,188	0.04%
2022/07/22	57	682.84	34.4	684.77	678.00	22.6	5,177	0.44%
2022/07/21	42.1	676.46	52	677.81	691.00	-9.9	5,119	-0.19%
2022/07/20	57.1	669.82	69.1	672.66	661.00	-11.9	5,057	-0.24%
2022/07/19	41	645.44	38	642.24	636.00	3	4,978	0.06%
2022/07/18	42.2	641.90	57.1	641.74	655.00	-14.9	4,954	-0.30%
2022/07/15	59.1	584.54	59.1	589.49	600.00	0	4,841	0.00%
2022/07/14	55.1	568.27	58.1	569.45	585.00	-3	4,718	-0.06%
2022/07/13	28	577.79	28.1	576.47	562.00	0	4,602	0.00%
2022/07/12	32.1	579.43	29	578.69	568.00	3.1	4,518	0.07%
2022/07/11	29.1	629.90	27.2	623.55	609.00	1.9	4,440	0.04%
2022/07/08	50.2	648.86	34	642.91	637.00	16.2	4,397	0.37%
2022/07/07	27	637.59	38.1	633.23	654.00	-11.1	4,346	-0.26%
2022/07/06	19.1	626.64	30	620.87	608.00	-10.9	4,288	-0.26%
2022/07/05	47.1	641.44	44	641.45	633.00	3.1	4,218	0.07%
2022/07/04	26	652.35	31	651.55	663.00	-5	4,105	-0.12%
2022/07/01	27	690.50	23	692.57	639.00	4	4,057	0.10%
2022/06/30	18.1	699.57	16	700.31	694.00	2.1	3,952	0.05%
2022/06/29	18	724.22	18.1	717.06	731.00	-0.1	3,905	0.00%
2022/06/28	18.1	734.71	10	735.10	721.00	8.1	3,877	0.21%
2022/06/27	27.2	749.93	29	752.07	754.00	-1.8	3,852	-0.05%
2022/06/24	35.1	703.95	36.1	703.83	713.00	-1.1	3,822	-0.03%
2022/06/23	25.2	682.24	28	682.64	691.00	-2.8	3,741	-0.08%
2022/06/22	17	678.11	17.2	675.95	667.00	-0.2	3,694	0.00%
2022/06/21	27.1	709.43	22	710.59	709.00	5.1	3,611	0.14%
2022/06/20	15	735.31	17.1	733.95	708.00	-2.1	3,558	-0.06%
2022/06/17	14.2	745.49	11.2	753.41	736.00	3.1	3,558	0.09%
2022/06/16	26.3	795.19	26.3	788.01	764.00	0	3,514	0.00%
2022/06/15	15.4	811.38	15	815.01	789.00	0.4	3,508	0.01%
2022/06/14	24.5	799.86	15.1	795.30	803.00	9.4	3,529	0.27%
2022/06/13	15	818.87	6.6	821.94	819.00	8.5	3,571	0.24%
2022/06/10	9.1	822.55	6	824.50	847.00	3	3,561	0.09%
2022/06/09	19.2	845.10	7	844.71	835.00	12.2	3,533	0.34%
2022/06/08	16.2	879.51	15	878.53	864.00	1.2	3,515	0.03%
2022/06/07	6	875.83	6.1	872.85	878.00	-0.1	3,508	0.00%
2022/06/06	16.1	870.88	11	873.36	868.00	5.1	3,535	0.14%
2022/06/02	23.1	905.38	14	910.93	878.00	9.1	3,536	0.26%
2022/06/01	23	941.30	25	937.56	924.00	-2	3,503	-0.06%
2022/05/31	18	927.67	21	927.62	935.00	-3	3,482	-0.09%
2022/05/30	15	906.95	25.1	907.92	927.00	-10.1	3,485	-0.29%
2022/05/27	20	852.61	18	852.11	853.00	2	3,434	0.06%
2022/05/26	31.1	872.32	23	851.00	828.00	8.1	3,413	0.24%
2022/05/25	33	899.06	28	898.48	893.00	5	3,349	0.15%
2022/05/24	21	924.36	16	925.25	902.00	5	3,300	0.15%
2022/05/23	18.1	970.39	15.1	962.15	943.00	3	3,259	0.09%
2022/05/20	21	963.67	23	957.83	950.00	-2	3,224	-0.06%
2022/05/19	18	936.33	22	939.64	962.00	-4	3,196	-0.13%
2022/05/18	16	941.87	16	942.00	949.00	0	3,164	0.00%
2022/05/17	17	936.71	20.2	937.70	949.00	-3.2	3,136	-0.10%
2022/05/16	20	926.54	18	912.78	898.00	2	3,106	0.06%
2022/05/13	27	941.00	24	929.75	911.00	3	3,084	0.10%
2022/05/12	19	939.37	22.2	946.61	938.00	-3.2	3,035	-0.11%
2022/05/11	15	913.13	19.1	915.57	922.00	-4.1	2,968	-0.14%
2022/05/10	35	869.52	25	878.34	906.00	10	2,999	0.33%
2022/05/09	29	868.07	32	870.25	866.00	-3	2,981	-0.10%
2022/05/06	20.2	896.84	22.1	879.90	870.00	-1.9	2,966	-0.07%
2022/05/05	14	957.29	17	957.54	945.00	-3	2,930	-0.10%
2022/05/04	23	934.13	21	930.67	922.00	2	2,892	0.07%
2022/05/03	13	919.23	18.1	919.10	948.00	-5.1	2,851	-0.18%
2022/04/29	15	889.80	16	885.65	886.00	-1	2,788	-0.04%
2022/04/28	26.1	850.47	29	856.05	862.00	-2.9	2,746	-0.11%
2022/04/27	30	797.01	34.1	806.75	849.00	-4	2,701	-0.15%
2022/04/26	21.1	820.05	19	824.79	801.00	2.1	2,658	0.08%
2022/04/25	16.2	813.24	13	818.00	821.00	3.2	2,645	0.12%
2022/04/22	25.2	887.53	17	883.12	859.00	8.2	2,602	0.32%
2022/04/21	7	956.12	6	954.50	939.00	1	2,549	0.04%
2022/04/20	12	972.74	12	969.75	960.00	0	2,535	0.00%
2022/04/19	13	966.23	14	968.71	960.00	-1	2,531	-0.04%
2022/04/18	11	931.27	12	928.83	941.00	-1	2,531	-0.04%
2022/04/15	14.2	941.51	10	926.40	925.00	4.2	2,511	0.17%
2022/04/14	11	991.73	12	995.67	981.00	-1	2,482	-0.04%
2022/04/13	13.1	968.54	15	961.29	984.00	-1.9	2,466	-0.08%
2022/04/12	8.3	940.50	12	932.18	920.00	-3.7	2,438	-0.15%
2022/04/11	8.1	988.88	7.4	972.29	954.00	0.7	2,399	0.03%
2022/04/08	3.4	1046.68	2.4	1048.18	1000.00	1	2,378	0.04%
2022/04/07	5.5	1100.91	7.2	1094.64	1060.00	-1.7	2,361	-0.07%
2022/04/06	3	1118.33	4	1122.50	1100.00	-1	2,343	-0.04%
2022/04/01	1	1124.99	1	1129.97	1110.00	0	2,342	0.00%
2022/03/31	9.3	1093.51	7.4	1093.18	1100.00	1.9	2,338	0.08%
2022/03/30	25	1118.38	17	1106.76	1090.00	8	2,336	0.34%
2022/03/29	11.5	1090.89	10.1	1098.14	1095.00	1.4	2,321	0.06%
2022/03/28	15.1	1041.39	15	1040.00	1085.00	0.1	2,294	0.01%
2022/03/25	13.3	1063.86	18.3	1065.72	1065.00	-5	2,275	-0.22%
2022/03/24	6.2	1010.70	8.2	1008.48	1035.00	-2	2,237	-0.09%
2022/03/23	16	998.06	19.1	1005.26	1005.00	-3	2,234	-0.14%
2022/03/22	24.4	960.63	23.7	959.54	970.00	0.7	2,230	0.03%
2022/03/21	9	932.67	10	936.40	948.00	-1	2,200	-0.04%
2022/03/18	9.8	928.53	10	923.40	920.00	-0.2	2,195	-0.01%
2022/03/17	15.1	983.98	11.6	989.73	986.00	3.5	2,142	0.16%
2022/03/16	32.8	920.76	38	906.05	908.00	-5.2	2,064	-0.25%
2022/03/15	13.1	1016.72	6	1025.65	972.00	7.1	1,938	0.37%
2022/03/14	16	1077.50	3	1083.33	1080.00	13	1,917	0.68%
2022/03/11	9	1061.67	8	1062.51	1090.00	1	1,914	0.05%
2022/03/10	7	1039.29	5	1052.99	1080.00	2	1,891	0.11%
2022/03/09	17	1023.29	15.1	1011.96	983.00	1.9	1,869	0.10%
2022/03/08	13.1	1069.48	12.5	1069.32	1030.00	0.5	1,839	0.03%
2022/03/07	11.1	1138.39	6.1	1120.73	1100.00	5.1	1,816	0.28%
2022/03/04	8	1200.63	10	1206.01	1220.00	-2	1,837	-0.11%
2022/03/03	12.1	1193.86	16	1204.05	1190.00	-3.9	1,852	-0.21%
2022/03/02	7	1152.19	6	1165.00	1175.00	1	1,904	0.05%
2022/03/01	6	1141.67	8	1128.15	1140.00	-2	1,875	-0.11%
2022/02/25	6	1078.33	4	1076.25	1075.00	2	1,864	0.11%
2022/02/24	9.1	1053.83	8.1	1051.30	1055.00	1	1,869	0.05%
2022/02/23	7	1087.83	7	1084.29	1070.00	0	1,865	0.00%
2022/02/22	10.1	1096.70	10	1078.50	1070.00	0.1	1,864	0.01%
2022/02/21	6	1138.33	5	1141.00	1125.00	1	1,856	0.05%
2022/02/18	10	1149.00	10	1144.52	1150.00	0	1,863	0.00%
2022/02/17	6.1	1148.43	5	1151.00	1155.00	1.1	1,862	0.06%
2022/02/16	11	1152.73	14.6	1144.45	1165.00	-3.6	1,847	-0.20%
2022/02/15	5.5	1092.60	5	1088.88	1060.00	0.5	1,830	0.03%
2022/02/14	14.3	1099.36	14.4	1079.05	1085.00	0	1,818	0.00%
2022/02/11	7.2	1120.56	7.6	1120.63	1160.00	-0.4	1,809	-0.02%
2022/02/10	7.3	1092.75	5.3	1095.05	1100.00	2	1,794	0.11%
2022/02/09	4.3	1002.12	7.7	1015.16	1075.00	-3.4	1,728	-0.19%
2022/02/08	5.2	978.11	6.2	976.56	980.00	-1	1,711	-0.06%
2022/02/07	5	914.60	6.1	933.10	950.00	-1.1	1,708	-0.06%
2022/01/26	9	929.44	15	928.66	935.00	-6	1,712	-0.35%
2022/01/25	6	914.48	6	923.16	899.00	0	1,738	0.00%
2022/01/24	5	917.41	7	912.86	911.00	-2	1,750	-0.11%
2022/01/21	8.1	943.00	4	940.26	921.00	4.1	1,751	0.24%
2022/01/20	7	950.14	11	953.52	976.00	-4	1,753	-0.23%
2022/01/19	12.1	942.97	8	941.88	928.00	4.1	1,766	0.23%
2022/01/18	9	982.66	13.1	980.62	968.00	-4.1	1,772	-0.23%
2022/01/17	3	929.01	4	927.50	943.00	-1	1,784	-0.06%
2022/01/14	3	912.67	3	918.64	916.00	0	1,823	0.00%
2022/01/13	5	925.20	4.1	925.51	930.00	0.9	1,922	0.05%
2022/01/12	6	938.15	8.3	935.99	925.00	-2.3	1,948	-0.12%
2022/01/11	6.2	923.43	2	903.50	898.00	4.1	1,992	0.21%
2022/01/10	4	930.53	7	941.20	965.00	-3	2,017	-0.15%
2022/01/07	6.6	952.09	6.2	947.42	931.00	0.4	2,080	0.02%
2022/01/06	7.1	958.64	6	951.67	944.00	1.1	2,155	0.05%
2022/01/05	2.1	974.77	8	973.89	982.00	-5.9	2,188	-0.27%
2022/01/04	3	981.11	2	978.50	979.00	1	2,201	0.05%
2022/01/03	5.5	1000.72	2.5	1003.98	999.00	3	2,268	0.13%
2021/12/30	1	997.01	4.1	1006.09	1020.00	-3.1	2,371	-0.13%
2021/12/29	6	992.17	3	999.33	990.00	3	2,494	0.12%
2021/12/28	4	1004.50	4	998.28	994.00	0	2,597	0.00%
2021/12/27	2.1	1006.97	6	1021.66	1025.00	-3.9	2,663	-0.15%
2021/12/24	4	1004.50	13	991.77	991.00	-9	2,724	-0.33%
2021/12/23	12	1030.83	5	1034.90	1020.00	7	2,774	0.25%
2021/12/22	6	996.19	8	998.99	1010.00	-2	2,801	-0.07%
2021/12/21	5	971.00	6	974.67	981.00	-1	2,812	-0.04%
2021/12/20	3	959.38	3	967.38	968.00	0	2,828	0.00%
2021/12/17	4	975.71	5	977.60	961.00	-1	2,854	-0.03%
2021/12/16	13.1	977.86	11	956.82	955.00	2.1	2,901	0.07%
2021/12/15	15.2	974.25	20.1	972.63	984.00	-4.9	2,903	-0.17%
2021/12/14	17.1	968.57	8	949.75	929.00	9.1	2,903	0.31%
2021/12/13	0.1	1000.00	2	1012.49	1015.00	-2	2,926	-0.07%
2021/12/10	4	994.98	3	985.00	979.00	1	2,944	0.03%
2021/12/09	6	997.63	5.1	994.14	993.00	1	2,978	0.03%
2021/12/08	8.1	1015.65	7	1005.76	991.00	1.1	3,043	0.04%
2021/12/07	5	1041.96	6	1025.00	1005.00	-1	3,111	-0.03%
2021/12/06	8	1006.27	3	1011.67	1005.00	5	3,137	0.16%
2021/12/03	3.1	1013.97	7.1	1031.39	1045.00	-3.9	3,189	-0.12%
2021/12/02	3.5	1020.67	10	1013.00	1015.00	-6.5	3,249	-0.20%
2021/12/01	7	994.00	4	994.00	990.00	3	3,274	0.09%
2021/11/30	11.2	1018.72	9	1015.56	1020.00	2.2	3,294	0.07%
2021/11/29	14.1	981.75	10	977.91	1010.00	4.1	3,321	0.12%
2021/11/26	22.1	954.34	18	954.96	941.00	4.1	3,349	0.12%
2021/11/25	2.1	986.00	0	0.00	986.00	2.1	3,324	0.06%
2021/11/24	15	1110.33	7	1103.57	1095.00	8	3,355	0.24%
2021/11/23	9.1	1126.60	10.1	1117.99	1115.00	-1	3,362	-0.03%
2021/11/22	8	1158.75	9	1157.21	1145.00	-1	3,390	-0.03%
2021/11/19	10.1	1209.20	8	1185.66	1160.00	2.1	3,436	0.06%
2021/11/18	5	1188.99	5.5	1197.56	1175.00	-0.5	3,506	-0.01%
2021/11/17	10.1	1201.93	8	1186.88	1190.00	2.1	3,555	0.06%
2021/11/16	11.2	1228.40	11	1220.89	1220.00	0.2	3,566	0.01%
2021/11/15	10.1	1271.04	3	1271.66	1235.00	7.1	3,584	0.20%
2021/11/12	3	1293.33	8	1277.50	1265.00	-5	3,634	-0.14%
2021/11/11	5	1206.03	5	1225.00	1220.00	0	3,633	0.00%
2021/11/10	7	1182.85	7	1195.00	1220.00	0	3,658	0.00%
2021/11/09	7	1224.97	7	1215.71	1190.00	0	3,675	0.00%
2021/11/08	8.1	1203.06	4.6	1197.21	1200.00	3.5	3,687	0.10%
2021/11/05	10.2	1208.08	13	1215.00	1235.00	-2.9	3,721	-0.08%
2021/11/04	10.1	1183.48	9.2	1175.00	1160.00	0.9	3,708	0.02%
2021/11/03	9.2	1136.20	9	1152.66	1205.00	0.1	3,709	0.00%
2021/11/02	13.2	1156.08	16.3	1151.26	1170.00	-3.1	3,728	-0.08%
2021/11/01	7	1083.57	10.3	1121.70	1130.00	-3.3	3,695	-0.09%
2021/10/29	18.3	1003.83	16.1	1015.72	1030.00	2.2	3,677	0.06%
2021/10/28	11.2	1004.95	8	1010.37	989.00	3.2	3,670	0.09%
2021/10/27	7.4	1011.57	11.9	1026.00	1050.00	-4.5	3,667	-0.12%
2021/10/26	13.2	995.02	13	996.54	986.00	0.2	3,659	0.01%
2021/10/25	15	1003.47	14	992.75	978.00	1	3,652	0.03%
2021/10/22	25.1	982.37	23	990.22	996.00	2	3,664	0.06%
2021/10/21	15.5	965.06	24.1	967.98	983.00	-8.6	3,652	-0.23%
2021/10/20	14	922.71	16	917.81	915.00	-2	3,558	-0.06%
2021/10/19	21	927.67	19	928.43	920.00	2	3,557	0.06%
2021/10/18	11	901.73	17	909.71	932.00	-6	3,555	-0.17%
2021/10/15	27	907.48	23	904.13	888.00	4	3,563	0.11%
2021/10/14	30	884.82	33	883.79	890.00	-3	3,512	-0.09%
2021/10/13	26	896.69	31	893.35	888.00	-5	3,460	-0.14%
2021/10/12	17.1	914.25	13	908.69	888.00	4.1	3,475	0.12%
2021/10/08	37.2	936.30	32	934.57	938.00	5.2	3,541	0.15%
2021/10/07	35	912.89	33.4	922.74	929.00	1.6	3,495	0.04%
2021/10/06	37.2	894.73	41.5	898.27	877.00	-4.3	3,432	-0.13%
2021/10/05	34.6	822.20	37	831.77	867.00	-2.5	3,351	-0.07%
2021/10/04	16.1	848.73	12	855.18	801.00	4.1	3,263	0.13%
2021/10/01	23.1	897.44	23.6	889.27	890.00	-0.4	3,213	-0.01%
2021/09/30	17	883.53	27.1	892.16	928.00	-10.1	3,169	-0.32%
2021/09/29	11.1	867.90	8.6	854.40	844.00	2.5	3,122	0.08%
2021/09/28	7	895.42	10	898.19	899.00	-3	3,123	-0.10%
2021/09/27	7.4	895.14	7	899.00	902.00	0.4	3,126	0.01%
2021/09/24	19	892.15	17	890.77	895.00	2	3,142	0.06%
2021/09/23	32.1	883.76	26.5	887.06	898.00	5.6	3,127	0.18%
2021/09/22	36.1	838.13	27	848.96	857.00	9.1	3,101	0.29%
2021/09/17	36	844.41	55	845.65	847.00	-19	3,110	-0.61%
2021/09/16	14	834.28	13.1	836.25	840.00	1	3,134	0.03%
2021/09/15	12	806.32	10.3	807.62	827.00	1.7	3,161	0.05%
2021/09/14	14.3	806.85	11.4	805.11	800.00	2.9	3,257	0.09%
2021/09/13	24	817.15	17	813.70	802.00	7	3,276	0.21%
2021/09/10	7.3	795.77	25.5	804.40	819.00	-18.2	3,294	-0.55%
2021/09/09	19	770.94	14.5	764.67	745.00	4.6	3,339	0.14%
2021/09/08	20.8	790.46	25.4	793.51	781.00	-4.7	3,350	-0.14%
2021/09/07	29.2	773.57	30.2	785.92	764.00	-1	3,389	-0.03%
2021/09/06	8.1	750.71	11.5	751.73	752.00	-3.4	3,414	-0.10%
2021/09/03	14	735.90	15.1	729.32	720.00	-1.1	3,420	-0.03%
2021/09/02	27.2	753.90	15.7	738.11	730.00	11.5	3,423	0.34%
2021/09/01	33.8	724.27	42.7	727.82	737.00	-8.9	3,437	-0.26%
2021/08/31	29.2	696.85	34.9	692.78	699.00	-5.6	3,378	-0.17%
2021/08/30	12	676.25	11.2	675.79	673.00	0.8	3,370	0.02%
2021/08/27	25.1	656.60	25.3	654.42	666.00	-0.2	3,389	-0.01%
2021/08/26	25.2	661.15	19.3	667.40	652.00	5.9	3,459	0.17%
2021/08/25	19	675.98	21.3	676.76	689.00	-2.3	3,496	-0.07%
2021/08/24	27.4	658.83	29	661.93	654.00	-1.6	3,629	-0.05%
2021/08/23	7	623.66	14.1	631.30	644.00	-7.1	3,643	-0.19%
2021/08/20	4	561.00	7	568.41	586.00	-3	3,671	-0.08%
2021/08/19	2	558.02	3	568.98	553.00	-1	3,709	-0.03%
2021/08/18	12	564.66	11.1	567.13	576.00	0.9	3,761	0.02%
2021/08/17	5	576.80	5	577.20	573.00	0	3,830	0.00%
2021/08/16	8.1	576.54	8	571.12	569.00	0.1	3,927	0.00%
2021/08/13	22	599.00	21.3	600.07	594.00	0.7	3,963	0.02%
2021/08/12	11	588.85	15	586.80	602.00	-4	3,981	-0.10%
2021/08/11	21.5	580.22	19	581.21	575.00	2.4	4,010	0.06%
2021/08/10	5	566.99	6.1	572.31	574.00	-1.1	4,043	-0.03%
2021/08/09	7	575.72	8	578.61	575.00	-1	4,109	-0.02%
2021/08/06	10.2	580.74	3.1	572.52	571.00	7.1	4,145	0.17%
2021/08/05	8	614.00	5	615.60	608.00	3	4,243	0.07%
2021/08/04	5.1	627.75	6.4	622.53	620.00	-1.4	4,357	-0.03%
2021/08/03	7.1	626.55	9	627.67	622.00	-1.9	4,419	-0.04%
2021/08/02	11.4	622.20	10.1	624.75	620.00	1.3	4,412	0.03%
2021/07/30	27	663.74	16	647.38	633.00	11	4,401	0.25%
2021/07/29	13.1	652.75	13	659.22	665.00	0	4,385	0.00%
2021/07/28	19.9	646.06	20.1	641.84	645.00	-0.2	4,361	0.00%
2021/07/27	12.1	690.54	18.6	695.60	680.00	-6.5	4,317	-0.15%
2021/07/26	16	691.19	10	692.40	683.00	6	4,281	0.14%
2021/07/23	9.3	677.13	7	675.46	677.00	2.3	4,269	0.05%
2021/07/22	17.4	693.78	20.1	693.25	698.00	-2.7	4,257	-0.06%
2021/07/21	17.1	671.22	19.1	675.71	672.00	-2	4,206	-0.05%
2021/07/20	10.2	661.46	9	656.11	647.00	1.2	4,144	0.03%
2021/07/19	16.1	684.72	10.1	682.10	676.00	6.1	4,143	0.15%
2021/07/16	17	683.35	19.2	684.79	688.00	-2.1	4,116	-0.05%
2021/07/15	10	665.15	18.5	664.00	688.00	-8.4	4,051	-0.21%
2021/07/14	9	629.78	9	628.67	626.00	0	3,993	0.00%
2021/07/13	7.2	641.41	12.2	624.64	621.00	-5	4,038	-0.12%
2021/07/12	8.3	645.74	11.3	649.35	644.00	-3	4,124	-0.07%
2021/07/09	3.2	621.77	5	621.80	630.00	-1.8	4,321	-0.04%
2021/07/08	9.4	623.90	14.1	624.98	632.00	-4.7	4,316	-0.11%
2021/07/07	4.3	620.97	3	626.30	612.00	1.2	4,296	0.03%
2021/07/06	6.2	629.26	1.1	629.33	629.00	5.1	4,265	0.12%
2021/07/05	5.2	648.20	13.4	644.40	642.00	-8.2	4,244	-0.19%
2021/07/02	7.4	621.99	17.4	628.37	629.00	-9.9	4,226	-0.24%
2021/07/01	22	623.59	22.2	627.01	613.00	-0.1	4,207	0.00%
2021/06/30	9	617.55	5.4	616.63	611.00	3.6	4,179	0.09%
2021/06/29	12	625.42	13.6	627.24	617.00	-1.6	4,188	-0.04%
2021/06/28	19.2	632.52	18.1	632.48	623.00	1.1	4,188	0.03%
2021/06/25	24.1	650.14	23.1	647.94	639.00	1	4,166	0.02%
2021/06/24	46.4	640.54	37.1	635.49	638.00	9.3	4,145	0.22%
2021/06/23	27.4	620.68	31.5	623.00	635.00	-4.1	4,118	-0.10%
2021/06/22	7.6	596.79	24.5	595.67	586.00	-16.9	4,021	-0.42%
2021/06/21	25.1	593.31	31.4	595.35	581.00	-6.3	3,998	-0.16%
2021/06/18	25.5	577.44	27.2	580.90	588.00	-1.6	3,942	-0.04%
2021/06/17	20.6	559.64	22	558.64	562.00	-1.4	3,851	-0.04%
2021/06/16	40.3	565.35	36.5	560.85	550.00	3.8	3,827	0.10%
2021/06/15	13.2	548.82	30.5	558.48	578.00	-17.3	3,777	-0.46%
2021/06/11	11.4	537.05	9	532.00	526.00	2.4	3,790	0.06%
2021/06/10	22	536.00	28.1	537.39	538.00	-6.1	3,766	-0.16%
2021/06/09	29.1	545.35	14.9	538.77	526.00	14.1	3,747	0.38%
2021/06/08	8.1	570.12	8	571.87	566.00	0.1	3,736	0.00%
2021/06/07	19.7	574.08	15.2	573.20	568.00	4.5	3,789	0.12%
2021/06/04	6.2	562.23	12.2	567.10	573.00	-6	3,767	-0.16%
2021/06/03	18.8	567.29	21.3	567.93	567.00	-2.4	3,762	-0.06%
2021/06/02	12.4	566.56	10	568.01	558.00	2.4	3,728	0.06%
2021/06/01	50.1	592.34	34.8	585.44	570.00	15.4	3,673	0.42%
2021/05/31	22.3	550.35	26.2	560.16	583.00	-3.9	3,514	-0.11%
2021/05/28	21.7	516.23	27.4	517.35	530.00	-5.7	3,455	-0.17%
2021/05/27	14	489.64	14.5	493.43	499.00	-0.5	3,407	-0.02%
2021/05/26	35.8	508.19	33	507.49	490.00	2.8	3,376	0.08%
2021/05/25	20.9	503.45	23.1	503.49	509.00	-2.2	3,318	-0.07%
2021/05/24	26.2	474.83	26	476.27	480.00	0.2	3,214	0.01%
2021/05/21	21	439.98	19.1	437.64	454.50	1.9	3,124	0.06%
2021/05/20	11.1	426.48	8	422.45	413.50	3.1	3,087	0.10%
2021/05/19	28.1	442.06	25.4	444.82	440.00	2.8	3,114	0.09%
2021/05/18	29	439.20	30	443.48	454.50	-1	3,177	-0.03%
2021/05/17	38	439.09	36	436.69	416.00	2	3,140	0.06%
2021/05/14	26.1	467.67	23	469.17	448.50	3.1	3,092	0.10%
2021/05/13	55.1	486.54	40.1	487.06	453.50	15.1	3,071	0.49%
2021/05/12	46.2	467.68	60.4	468.50	482.50	-14.3	2,968	-0.48%
2021/05/11	42.4	450.93	48	451.78	439.00	-5.6	2,908	-0.19%
2021/05/10	0	424.00	0	0.00	433.00	0	2,898	0.00%
2021/05/07	1	382.21	2.1	384.38	399.50	-1.1	2,952	-0.04%
2021/05/06	2	364.38	1	365.01	363.50	1	2,996	0.03%
2021/05/05	0	424.12	1	420.00	403.50	-1	3,013	-0.03%
2021/05/04	1	408.05	0	0.00	420.00	1	3,077	0.03%
2021/05/03	1.1	448.52	0	463.50	447.50	1.1	3,075	0.04%
2021/04/29	2.3	509.89	0	520.00	497.00	2.3	3,077	0.07%
2021/04/28	2.1	475.71	2	506.00	506.00	0.1	3,088	0.00%
2021/04/27	1.1	459.28	0.1	440.00	460.00	1	3,082	0.03%
2021/04/26	0.2	418.80	0	426.00	418.50	0.2	3,077	0.01%
2021/04/23	0	418.57	5.3	412.05	410.00	-5.2	3,092	-0.17%
2021/04/22	0.2	462.98	1.1	444.96	442.00	-0.9	3,104	-0.03%
2021/04/21	0.1	485.78	0.2	479.09	490.00	-0.1	3,103	0.00%
2021/04/20	7.4	504.23	2	502.01	501.00	5.4	3,111	0.17%
2021/04/19	9.7	509.71	23.2	515.72	487.00	-13.5	3,079	-0.44%
2021/04/16	18.7	537.59	11.1	538.16	520.00	7.6	3,068	0.25%
2021/04/15	23.5	537.87	5.2	540.29	534.00	18.3	3,045	0.60%
2021/04/14	1.1	593.00	0.1	593.00	593.00	1.1	2,913	0.04%
2021/04/13	0.1	658.00	0.1	658.00	658.00	0	3,054	0.00%
2021/04/12	0	731.00	0.1	731.00	731.00	0	3,230	0.00%
2021/04/09	2.4	812.00	0	812.00	812.00	2.4	3,406	0.07%
2021/04/08	9	912.22	1	921.00	902.00	8	3,445	0.23%
2021/04/07	10	921.90	16	925.93	920.00	-6	3,455	-0.17%
2021/04/06	6	926.16	14	933.71	910.00	-8	3,460	-0.23%
2021/04/01	11	915.00	12	919.33	916.00	-1	3,466	-0.03%
2021/03/31	15	903.40	11	908.00	900.00	4	3,464	0.12%
2021/03/30	14.1	910.18	12	904.50	895.00	2.1	3,456	0.06%
2021/03/29	11.1	924.58	2	914.04	903.00	9.1	3,477	0.26%
2021/03/26	25	923.92	23.1	927.14	933.00	1.9	3,506	0.06%
2021/03/25	13	887.31	14	890.50	895.00	-1	3,541	-0.03%
2021/03/24	6	884.35	7	885.71	875.00	-1	3,588	-0.03%
2021/03/23	10	881.00	12	879.17	879.00	-2	3,623	-0.05%
2021/03/22	14	915.91	12	916.42	891.00	2	3,703	0.05%
2021/03/19	7	930.43	8	929.13	932.00	-1	3,715	-0.03%
2021/03/18	28.1	958.94	22.1	956.08	950.00	5.9	3,725	0.16%
2021/03/17	40	970.28	44.4	957.85	948.00	-4.4	3,736	-0.12%
2021/03/16	11	929.88	10	930.00	914.00	1	3,670	0.03%
2021/03/15	15	930.87	19	936.63	936.00	-4	3,691	-0.11%
2021/03/12	35.1	929.37	32	933.72	921.00	3.1	3,717	0.08%
2021/03/11	17	873.02	34.1	877.43	913.00	-17	3,704	-0.46%
2021/03/10	21	842.86	14	839.14	830.00	7	3,704	0.19%
2021/03/09	20	837.35	20	841.19	845.00	0	3,741	0.00%
2021/03/08	20	866.01	18	872.61	830.00	2	3,762	0.05%
2021/03/05	9	832.56	8	827.25	830.00	1	3,769	0.03%
2021/03/04	10	844.60	11	843.73	833.00	-1	3,846	-0.03%
2021/03/03	11	858.18	4.1	856.52	848.00	6.9	3,865	0.18%
2021/03/02	9	909.78	10	915.00	877.00	-1	3,894	-0.03%
2021/02/26	13.1	889.90	8	889.38	885.00	5.1	3,930	0.13%
2021/02/25	9	903.67	11	904.09	911.00	-2	3,986	-0.05%
2021/02/24	8	905.00	1	922.00	881.00	7	4,129	0.17%
2021/02/23	14	909.86	9	903.00	925.00	5	4,212	0.12%
2021/02/22	15.1	933.86	11.2	939.79	920.00	3.9	4,241	0.09%
2021/02/19	8	935.11	4	973.25	915.00	4	4,253	0.09%
2021/02/18	25.2	965.21	15.1	963.29	974.00	10.1	4,309	0.23%
2021/02/17	11.1	876.86	21	876.67	886.00	-9.9	4,245	-0.23%
2021/02/05	18	796.33	21	802.10	806.00	-3	4,245	-0.07%
2021/02/04	8.1	801.78	7	801.14	785.00	1.1	4,287	0.03%
2021/02/03	10	815.00	9	819.33	818.00	1	4,383	0.02%
2021/02/02	25	846.97	20	852.95	826.00	5	4,551	0.11%
2021/02/01	13	820.92	11	825.91	836.00	2	4,740	0.04%
2021/01/29	18.1	853.09	12	838.92	825.00	6.1	4,906	0.12%
2021/01/28	21.2	856.42	21.1	861.81	863.00	0.2	5,020	0.00%
2021/01/27	11	834.46	11.1	836.41	840.00	-0.1	5,064	0.00%
2021/01/26	14	888.57	10	871.58	826.00	4	5,144	0.08%
2021/01/25	2	904.99	0	0.00	895.00	2	5,209	0.04%
2021/01/22	0	0.00	1	906.99	915.00	-1	5,257	-0.02%
2021/01/21	1	835.00	4	858.75	895.00	-3	5,351	-0.06%
2021/01/20	2	837.99	3	823.67	821.00	-1	5,426	-0.02%
2021/01/19	1	809.11	0	827.71	847.00	1	5,538	0.02%
2021/01/18	1	814.80	1	826.00	809.00	0	5,640	0.00%
2021/01/15	0	0.00	5	784.80	795.00	-5	5,700	-0.09%
2021/01/14	4	764.25	2	780.50	752.00	2	5,746	0.03%
2021/01/13	9	775.67	1	784.00	775.00	8	5,860	0.14%
2021/01/12	1.1	752.05	2.2	785.98	773.00	-1.1	5,941	-0.02%
2021/01/11	26.1	818.94	28	824.14	828.00	-1.9	6,022	-0.03%
2021/01/08	41	819.61	33	812.33	800.00	8	6,056	0.13%
2021/01/07	51.1	765.62	60.3	764.79	798.00	-9.2	6,050	-0.15%
2021/01/06	39	745.89	40.1	745.22	730.00	-1	6,015	-0.02%
2021/01/05	58.1	706.95	59.1	713.62	726.00	-1	5,979	-0.02%
2021/01/04	57	667.69	84	662.98	683.00	-27	5,897	-0.46%
2020/12/31	22	620.36	24	622.92	621.00	-2	5,860	-0.03%
2020/12/30	9.1	618.97	22	617.09	617.00	-12.9	5,945	-0.22%
2020/12/29	11.1	608.91	4	608.75	608.00	7.1	6,017	0.12%
2020/12/28	14	612.50	10	617.50	607.00	4	6,134	0.07%
2020/12/25	15.3	613.52	14	613.07	609.00	1.3	6,272	0.02%
2020/12/24	16	613.50	26	614.54	617.00	-10	6,427	-0.16%
2020/12/23	16	604.06	15	605.27	606.00	1	6,638	0.02%
2020/12/22	35.1	625.58	20	628.65	606.00	15.1	6,803	0.22%
2020/12/21	28	638.36	37	639.22	642.00	-9	6,861	-0.13%
2020/12/18	38	628.87	33	628.88	630.00	5	6,978	0.07%
2020/12/17	23	618.43	21	617.52	613.00	2	6,997	0.03%
2020/12/16	42	628.14	48	623.41	616.00	-6	7,021	-0.09%
2020/12/15	13	597.46	9	589.56	588.00	4	7,020	0.06%
2020/12/14	35	614.94	36	610.47	606.00	-1	7,294	-0.01%
2020/12/11	21	617.52	21	610.48	598.00	0	7,456	0.00%
2020/12/10	11	619.00	14	619.79	627.00	-3	7,600	-0.04%
2020/12/09	30	624.47	27.3	627.74	620.00	2.8	7,731	0.04%
2020/12/08	12	614.33	18.3	618.23	617.00	-6.3	7,853	-0.08%
2020/12/07	22	601.14	23	601.35	610.00	-1	8,039	-0.01%
2020/12/04	21.1	614.16	14	613.43	604.00	7.1	8,276	0.09%
2020/12/03	27	633.93	27	635.44	634.00	0	8,432	0.00%
2020/12/02	14.4	635.25	10	641.60	627.00	4.4	8,482	0.05%
2020/12/01	26	656.08	10	651.80	645.00	16	8,523	0.19%
2020/11/30	33	659.42	37.4	656.07	668.00	-4.4	8,567	-0.05%
2020/11/27	14.1	627.00	14	634.43	635.00	0.1	8,538	0.00%
2020/11/26	40.5	637.32	38.1	638.23	635.00	2.4	8,591	0.03%
2020/11/25	28.4	639.30	25.2	639.70	630.00	3.2	8,586	0.04%
2020/11/24	34	667.09	21.2	668.47	652.00	12.8	8,583	0.15%
2020/11/23	68.3	656.05	58	656.36	662.00	10.3	8,548	0.12%
2020/11/20	39.5	615.32	70	619.96	631.00	-30.5	8,421	-0.36%
2020/11/19	42	609.29	37	606.00	604.00	5	8,344	0.06%
2020/11/18	41	616.10	31	620.16	613.00	10	8,356	0.12%
2020/11/17	55	619.36	69	621.71	603.00	-14	8,337	-0.17%
2020/11/16	18	592.78	23	596.43	588.00	-5	8,274	-0.06%
2020/11/13	29	577.86	34	581.21	573.00	-5	8,258	-0.06%
2020/11/12	46	595.50	38	595.08	572.00	8	8,262	0.10%
2020/11/11	53	588.83	57	589.67	588.00	-4	8,224	-0.05%
2020/11/10	67	599.06	64	593.55	584.00	3	8,162	0.04%
2020/11/09	72	603.57	66.7	600.46	595.00	5.3	8,022	0.07%
2020/11/06	62.7	555.76	77.5	560.74	580.00	-14.8	7,850	-0.19%
2020/11/05	70.1	510.49	96	507.48	528.00	-25.9	7,695	-0.34%
2020/11/04	33	482.13	30.1	483.89	481.00	2.9	7,628	0.04%
2020/11/03	40	475.20	44	476.60	480.50	-4	7,586	-0.05%
2020/11/02	48.5	478.18	20	478.78	460.00	28.5	7,570	0.38%
2020/10/30	27	495.07	17	495.76	484.50	10	7,546	0.13%
2020/10/29	38	484.80	37	487.55	500.00	1	7,645	0.01%
2020/10/28	35	496.84	24	495.63	490.00	11	7,682	0.14%
2020/10/27	39	493.96	54	493.62	507.00	-15	7,697	-0.19%
2020/10/26	54.1	515.85	25	501.42	491.50	29.1	7,621	0.38%
2020/10/23	41	528.54	43	529.07	528.00	-2	7,590	-0.03%
2020/10/22	40	522.18	35	523.00	520.00	5	7,610	0.07%
2020/10/21	47	518.21	57.1	518.80	523.00	-10.1	7,617	-0.13%
2020/10/20	58	497.32	56	498.99	507.00	2	7,622	0.03%
2020/10/19	36	491.79	29	490.67	490.00	7	7,648	0.09%
2020/10/16	32	525.53	27	521.30	500.00	5	7,678	0.07%
2020/10/15	32	542.69	40	544.15	548.00	-8	7,642	-0.10%
2020/10/14	25	538.44	18	538.50	535.00	7	7,634	0.09%
2020/10/13	31	526.10	36	528.78	540.00	-5	7,653	-0.07%
2020/10/12	31	521.48	39	521.21	518.00	-8	7,668	-0.10%
2020/10/08	42	514.88	52	517.31	515.00	-10	7,653	-0.13%
2020/10/07	42	493.87	49	493.26	504.00	-7	7,605	-0.09%
2020/10/06	45	484.10	59	487.09	490.50	-14	7,494	-0.19%
2020/10/05	46	482.12	42	482.98	474.00	4	7,408	0.05%
2020/09/30	53	463.00	50	465.66	487.50	3	7,285	0.04%
2020/09/29	50	472.66	61	472.66	471.00	-11	7,145	-0.15%
2020/09/28	59	472.38	52	468.31	460.00	7	6,975	0.10%
2020/09/25	72	516.83	61	512.11	483.50	11	6,743	0.16%
2020/09/24	36	525.97	39	528.10	535.00	-3	6,549	-0.05%
2020/09/23	55	538.04	68	538.68	528.00	-13	6,449	-0.20%
2020/09/22	14	510.36	18	514.33	520.00	-4	6,257	-0.06%
2020/09/21	31	511.32	33	510.52	518.00	-2	6,203	-0.03%
2020/09/18	42	523.29	42	521.00	519.00	0	6,397	0.00%
2020/09/17	112	520.53	107	521.85	517.00	5	6,460	0.08%	大買/大賣/
2020/09/16	45	486.97	52	489.61	503.00	-7	6,336	-0.11%
2020/09/15	44	459.74	37	460.51	458.00	7	6,288	0.11%
2020/09/14	26	436.60	33	433.18	452.00	-7	6,172	-0.11%
2020/09/11	22	414.93	23	414.89	411.00	-1	6,147	-0.02%
2020/09/10	48	416.85	53	416.69	415.00	-5	6,098	-0.08%
2020/09/09	31	413.55	30	415.73	400.50	1	5,936	0.02%
2020/09/08	42	469.75	35	469.77	441.50	7	5,733	0.12%
2020/09/07	19.1	531.09	15	515.67	489.00	4.1	5,616	0.07%
2020/09/04	19	558.32	16	553.31	543.00	3	5,559	0.05%
2020/09/03	37	559.00	43	552.86	581.00	-6	5,512	-0.11%
2020/09/02	21	543.33	18	547.78	529.00	3	5,485	0.05%
2020/09/01	18	526.00	26	523.50	541.00	-8	5,474	-0.15%
2020/08/31	30	550.70	30	545.33	527.00	0	5,459	0.00%
2020/08/28	16	563.31	19	562.95	553.00	-3	5,613	-0.05%
2020/08/27	17	594.12	11	590.73	574.00	6	5,737	0.10%
2020/08/26	14	604.50	13	607.92	596.00	1	5,781	0.02%
2020/08/25	10	604.10	9	601.33	597.00	1	5,791	0.02%
2020/08/24	18	597.72	19	595.00	604.00	-1	5,827	-0.02%
2020/08/21	16	615.25	13	616.62	602.00	3	5,819	0.05%
2020/08/20	35	615.33	35	604.26	595.00	0	5,861	0.00%
2020/08/19	25	658.40	21	658.14	643.00	4	5,921	0.07%
2020/08/18	28	653.14	34	658.53	636.00	-6	5,934	-0.10%
2020/08/17	26	667.88	20	673.65	645.00	6	5,946	0.10%
2020/08/14	24	644.79	26	644.15	661.00	-2	5,974	-0.03%
2020/08/13	40	627.63	41	628.12	636.00	-1	6,004	-0.02%
2020/08/12	22	635.64	20	633.55	610.00	2	6,120	0.03%
2020/08/11	16	665.88	14	663.36	655.00	2	6,234	0.03%
2020/08/10	26	681.42	23	678.52	674.00	3	6,389	0.05%
2020/08/07	15	685.27	12	684.40	670.00	3	6,344	0.05%
2020/08/06	23	669.75	31	673.74	691.00	-8	6,358	-0.13%
2020/08/05	19	667.95	15	664.53	666.00	4	6,319	0.06%
2020/08/04	35	650.17	37	649.46	666.00	-2	6,270	-0.03%
2020/08/03	26	618.54	25	622.64	615.00	1	6,223	0.02%
2020/07/31	21	578.19	25	582.16	599.00	-4	6,138	-0.07%
2020/07/30	13	559.38	10	562.20	565.00	3	6,113	0.05%
2020/07/29	12	554.33	19	552.47	564.00	-7	6,227	-0.11%
2020/07/28	16	553.19	13	546.00	536.00	3	6,247	0.05%
2020/07/27	20	551.95	20	553.90	558.00	0	6,292	0.00%
2020/07/24	24	575.33	23	557.78	529.00	1	6,301	0.02%
2020/07/23	35	561.41	44	565.52	580.00	-9	6,296	-0.14%
2020/07/22	35	552.46	30	554.27	550.00	5	6,317	0.08%
2020/07/21	16	508.97	18.5	509.73	519.00	-2.5	6,240	-0.04%
2020/07/20	18	467.58	23	469.68	472.00	-5	6,286	-0.08%
2020/07/17	19	482.68	25	482.00	480.00	-6	6,315	-0.10%
2020/07/16	43	494.72	45	488.92	490.00	-2	6,326	-0.03%
2020/07/15	27	533.22	21	532.86	504.00	6	6,262	0.10%
2020/07/14	49	562.12	39	556.36	537.00	10	6,376	0.16%
2020/07/13	0	0.00	1	545.00	555.00	-1	6,467	-0.02%
2020/07/10	3	543.33	0	0.00	522.00	3	6,552	0.05%
2020/07/09	3	587.33	0	0.00	566.00	3	6,645	0.05%
2020/07/08	0	578.00	6	567.00	575.00	-6	6,689	-0.09%
2020/07/07	7	553.14	4	566.50	548.00	3	6,715	0.04%
2020/07/06	2	546.09	4	553.75	561.00	-2	6,756	-0.03%
2020/07/03	4	555.00	7	537.29	536.00	-3	6,781	-0.04%
2020/07/02	0	0.00	5	536.40	545.00	-5	6,849	-0.07%
2020/07/01	2	523.00	1	515.00	510.00	1	6,882	0.01%
2020/06/30	3	484.00	5	487.70	500.00	-2	6,958	-0.03%
2020/06/29	76	544.91	60	541.12	506.00	16	7,010	0.23%
2020/06/24	59	509.92	56	512.70	526.00	3	6,807	0.04%
2020/06/23	63	460.36	62	463.60	478.50	1	6,754	0.01%
2020/06/22	34	420.94	34	421.57	435.00	0	6,684	0.00%
2020/06/19	27	391.69	32	392.44	395.50	-5	6,643	-0.08%
2020/06/18	44	381.32	43	380.79	386.00	1	6,601	0.02%
2020/06/17	31	365.08	36	364.94	366.50	-5	6,537	-0.08%
2020/06/16	22	355.95	23	356.00	358.00	-1	6,546	-0.02%
2020/06/15	30	358.48	21	356.83	342.50	9	6,607	0.14%
2020/06/12	30	355.73	31	354.60	361.00	-1	6,644	-0.02%
2020/06/11	15	353.30	19	354.13	351.00	-4	6,711	-0.06%
2020/06/10	19	351.95	14	352.82	352.00	5	6,824	0.07%
2020/06/09	33	350.55	52	351.82	358.00	-19	6,974	-0.27%
2020/06/08	34	350.34	28	351.96	346.00	6	7,141	0.08%
2020/06/05	47	349.52	43	347.30	345.00	4	7,250	0.06%
2020/06/04	71	346.58	63	346.77	340.50	8	7,364	0.11%
2020/06/03	52	317.49	75	317.85	328.00	-23	7,305	-0.31%
2020/06/02	29	308.74	26	308.75	298.50	3	7,202	0.04%
2020/06/01	30	302.68	30	304.78	303.50	0	7,299	0.00%
2020/05/29	24	292.44	22	294.23	300.00	2	7,461	0.03%
2020/05/28	24	287.94	37	288.91	291.50	-13	7,595	-0.17%
2020/05/27	26	295.35	19	296.03	288.00	7	7,635	0.09%
2020/05/26	40	304.49	45	304.74	295.00	-5	7,701	-0.06%
2020/05/25	6	294.83	10	291.30	290.00	-4	7,729	-0.05%
2020/05/22	19	296.58	11	295.73	293.00	8	7,749	0.10%
2020/05/21	30	302.22	33	303.39	305.50	-3	7,745	-0.04%
2020/05/20	23	305.28	8	304.31	296.50	15	7,750	0.19%
2020/05/19	61	308.49	77	308.35	309.00	-16	7,751	-0.21%
2020/05/18	66	304.07	46	303.59	295.00	20	7,643	0.26%
2020/05/15	42	287.26	52	284.91	297.50	-10	7,530	-0.13%
2020/05/14	22	275.00	26	275.92	274.00	-4	7,452	-0.05%
2020/05/13	31	276.40	31	276.82	273.50	0	7,466	0.00%
2020/05/12	15	276.20	7	275.71	272.00	8	7,523	0.11%
2020/05/11	19	278.11	28	278.64	280.00	-9	7,648	-0.12%
2020/05/08	32	275.75	29	275.09	272.50	3	7,805	0.04%
2020/05/07	7	271.07	9	271.50	271.00	-2	7,881	-0.03%
2020/05/06	18	272.81	19	271.82	270.50	-1	8,012	-0.01%
2020/05/05	27	284.54	30	281.10	269.50	-3	8,043	-0.04%
2020/05/04	36	289.11	25	290.48	288.00	11	7,950	0.14%
2020/04/30	15	287.53	17	288.68	294.00	-2	7,926	-0.03%
2020/04/29	13	273.27	15	275.07	275.00	-2	7,882	-0.03%
2020/04/28	12	259.17	13	260.27	269.00	-1	7,854	-0.01%
2020/04/27	10	252.40	22	248.66	254.50	-12	7,848	-0.15%
2020/04/24	4	239.50	7	240.43	241.00	-3	7,765	-0.04%
2020/04/23	26	243.46	26	244.23	238.50	0	7,893	0.00%
2020/04/22	23	242.54	25	243.58	243.50	-2	7,952	-0.03%
2020/04/21	27	237.98	24	238.60	245.00	3	8,057	0.04%
2020/04/20	18	237.36	23	238.33	241.00	-5	8,019	-0.06%
2020/04/17	56	238.96	55	238.27	238.00	1	8,136	0.01%
2020/04/16	59	226.83	63	227.38	232.50	-4	8,010	-0.05%
2020/04/15	18	217.36	28	218.98	222.00	-10	7,868	-0.13%
2020/04/14	30	215.73	31	216.26	216.00	-1	7,833	-0.01%
2020/04/13	21	211.81	15	212.70	209.50	6	7,788	0.08%
2020/04/10	15	212.57	17	213.26	212.50	-2	7,776	-0.03%
2020/04/09	14	218.18	12	219.29	210.00	2	7,866	0.03%
2020/04/08	16	219.69	15	220.17	216.00	1	7,885	0.01%
2020/04/07	19	219.32	15	219.70	216.00	4	7,911	0.05%
2020/04/06	8	205.81	7	205.50	208.50	1	7,936	0.01%
2020/04/01	8	199.88	10	201.85	202.50	-2	8,068	-0.02%
2020/03/31	11	201.32	7	199.79	197.00	4	8,023	0.05%
2020/03/30	19	194.74	22	195.64	200.00	-3	7,978	-0.04%
2020/03/27	20	200.55	21	199.93	196.50	-1	7,952	-0.01%
2020/03/26	14	190.50	17	192.44	197.50	-3	7,883	-0.04%
2020/03/25	16	191.50	15	192.60	192.50	1	7,787	0.01%
2020/03/24	0	0.00	3	175.00	176.00	-3	7,729	-0.04%
2020/03/23	7	158.00	7	158.79	160.00	0	7,806	0.00%
2020/03/20	10	157.70	23	159.04	161.50	-13	7,766	-0.17%
2020/03/19	18	154.72	12	158.08	148.50	6	7,690	0.08%
2020/03/18	28	173.71	21	175.64	165.00	7	7,666	0.09%
2020/03/17	28	173.75	57	172.12	172.00	-29	7,728	-0.38%
2020/03/16	36	186.93	31	188.24	173.00	5	7,638	0.07%
2020/03/13	27	183.41	38	183.82	189.50	-11	7,729	-0.14%
2020/03/12	54	206.13	43	209.64	196.50	11	7,678	0.14%
2020/03/11	42	227.98	23	223.63	217.00	19	7,746	0.25%
2020/03/10	36	222.64	53	222.41	234.00	-17	7,635	-0.22%
2020/03/09	36	224.78	10	225.15	216.00	26	7,504	0.35%
2020/03/06	12	235.38	28	236.48	240.00	-16	7,450	-0.21%
2020/03/05	71	240.41	33	241.80	235.00	38	7,490	0.51%
2020/03/04	61	231.98	73	233.32	237.00	-12	7,378	-0.16%
2020/03/03	62	230.48	73	229.14	229.00	-11	7,224	-0.15%
2020/03/02	24	215.98	21	218.31	216.00	3	7,109	0.04%
2020/02/27	42	225.21	34	227.01	218.00	8	7,137	0.11%
2020/02/26	54	225.80	54	226.34	222.50	0	7,108	0.00%
2020/02/25	13	215.81	23	219.20	225.00	-10	7,067	-0.14%
2020/02/24	19	216.00	20	216.90	217.50	-1	7,156	-0.01%
2020/02/21	31	222.97	23	224.11	220.00	8	7,224	0.11%
2020/02/20	32	222.94	47	223.03	224.00	-15	7,269	-0.21%
2020/02/19	29	214.21	37	214.68	216.50	-8	7,370	-0.11%
2020/02/18	25	212.68	23	214.85	208.00	2	7,523	0.03%
2020/02/17	23	213.85	12	216.42	213.00	11	7,510	0.15%
2020/02/14	18	229.47	9	230.94	226.50	9	7,422	0.12%
2020/02/13	27	231.15	20	231.93	230.50	7	7,499	0.09%
2020/02/12	35	223.86	36	225.85	229.00	-1	7,608	-0.01%
2020/02/11	35	218.41	55	218.66	224.00	-20	7,654	-0.26%
2020/02/10	32	203.84	40	203.09	206.00	-8	7,536	-0.11%
2020/02/07	23	208.37	20	206.60	198.00	3	7,424	0.04%
2020/02/06	27	220.81	17	219.71	219.00	10	7,299	0.14%
2020/02/05	15	226.90	13	222.46	220.50	2	7,258	0.03%
2020/02/04	11	228.14	13	229.96	231.00	-2	7,322	-0.03%
2020/02/03	13	222.88	17	222.15	228.50	-4	7,304	-0.05%
2020/01/31	20	237.70	14	238.14	230.50	6	7,261	0.08%
2020/01/30	2	239.75	5	238.70	236.00	-3	7,308	-0.04%
2020/01/20	22	257.84	22	257.32	253.00	0	7,303	0.00%
2020/01/17	59	259.36	29	258.26	255.00	30	7,296	0.41%
2020/01/16	44	252.56	58	253.43	263.50	-14	7,239	-0.19%
2020/01/15	73	251.63	61	250.77	244.50	12	7,135	0.17%
2020/01/14	32	243.09	43	243.43	244.00	-11	7,017	-0.16%
2020/01/13	70	240.07	70	240.54	242.50	0	7,008	0.00%
2020/01/10	24	225.77	33	226.55	228.00	-9	6,924	-0.13%
2020/01/09	11	221.82	12	222.29	222.00	-1	6,998	-0.01%
2020/01/08	23	217.11	15.1	217.97	217.00	7.9	7,057	0.11%
2020/01/07	13	226.73	10	226.70	222.00	3	7,088	0.04%
2020/01/06	20	230.03	22	229.80	231.00	-2	7,164	-0.03%
2020/01/03	40	241.55	28	234.80	229.00	12	7,362	0.16%
2020/01/02	24	237.85	35	238.74	241.00	-11	7,315	-0.15%
2019/12/31	22	233.77	25	234.40	234.50	-3	7,413	-0.04%
2019/12/30	44	236.72	34	236.12	232.00	10	7,685	0.13%
2019/12/27	53	236.72	58	236.60	236.50	-5	7,645	-0.07%
2019/12/26	9	223.00	6	223.67	221.00	3	7,524	0.04%
2019/12/25	9	223.17	16	225.25	227.00	-7	7,613	-0.09%
2019/12/24	14	222.29	8	223.94	220.50	6	7,697	0.08%
2019/12/23	10	225.45	9	225.66	223.00	1	7,730	0.01%
2019/12/20	4	232.63	4	231.88	231.00	0	7,791	0.00%
2019/12/19	15	232.23	19	233.66	235.50	-4	7,854	-0.05%
2019/12/18	29	239.14	16	238.75	230.00	13	7,928	0.16%
2019/12/17	13	234.50	8	234.50	233.50	5	8,122	0.06%
2019/12/16	11.1	233.28	14	234.68	237.50	-3	8,323	-0.04%
2019/12/13	37	238.18	38	235.68	232.50	-1	8,380	-0.01%
2019/12/12	40	246.30	21	245.00	238.50	19	8,322	0.23%
2019/12/11	17	243.76	14	244.71	244.00	3	8,172	0.04%
2019/12/10	49	241.19	57	243.00	245.00	-8	8,139	-0.10%
2019/12/09	42	238.55	29	237.33	231.50	13	7,999	0.16%
2019/12/06	32.1	232.37	54.1	234.39	238.50	-22.1	7,877	-0.28%
2019/12/05	10	211.60	18.5	213.73	217.00	-8.5	7,592	-0.11%
2019/12/04	8	209.06	7	209.79	211.50	1	7,566	0.01%
2019/12/03	18.1	208.80	22	211.48	214.00	-3.9	7,524	-0.05%
2019/12/02	26	211.50	20	212.08	209.00	6	7,529	0.08%
2019/11/29	13	220.92	13	220.46	219.00	0	7,448	0.00%
2019/11/28	6	218.75	30	218.85	222.00	-24	7,443	-0.32%
2019/11/27	48	222.63	21	218.55	217.00	27	7,448	0.36%
2019/11/26	45	221.60	43	224.19	220.50	2	7,509	0.03%
2019/11/25	23	212.02	24	213.08	214.00	-1	7,467	-0.01%
2019/11/22	22	211.41	17	209.59	206.00	5	7,473	0.07%
2019/11/21	21	212.26	22	215.57	220.00	-1	7,488	-0.01%
2019/11/20	13	222.54	13	218.15	218.00	0	7,464	0.00%
2019/11/19	9	230.94	7	229.64	226.00	2	7,505	0.03%
2019/11/18	32	238.55	31	238.21	237.00	1	7,470	0.01%
2019/11/15	18	222.92	25	231.98	234.50	-7	7,392	-0.09%
2019/11/14	9	210.44	6	212.08	213.50	3	7,268	0.04%
2019/11/13	29	207.09	3	211.67	214.50	26	7,263	0.36%
2019/11/12	17	209.18	27	209.59	211.00	-10	7,246	-0.14%
2019/11/11	27	207.22	16	207.25	203.00	11	7,191	0.15%
2019/11/08	24	196.77	44.2	197.86	204.00	-20.2	7,056	-0.29%
2019/11/07	17	189.94	2	189.25	185.50	15	6,915	0.22%
2019/11/06	10	195.70	16	196.63	194.00	-6	6,836	-0.09%
2019/11/05	19	194.32	14	194.96	194.00	5	6,782	0.07%
2019/11/04	12	194.17	8	195.56	194.00	4	6,765	0.06%
2019/11/01	10	193.60	119	191.58	197.00	-109	6,758	-1.61%	大賣/鉅額交易
2019/10/31	28	188.48	7	186.79	186.50	21	6,649	0.32%
2019/10/30	9	189.44	17	190.62	193.00	-8	6,609	-0.12%
2019/10/29	30	191.97	21	190.90	188.00	9	6,563	0.14%
2019/10/28	6	191.83	3	194.00	191.50	3	6,496	0.05%
2019/10/25	9	188.06	5	189.10	186.50	4	6,425	0.06%
2019/10/24	34	185.93	35	189.13	189.00	-1	6,417	-0.02%
2019/10/23	14	182.21	8	182.69	183.50	6	6,347	0.09%
2019/10/22	29.2	182.96	38	182.96	184.50	-8.8	6,410	-0.14%
2019/10/21	20	181.63	14	181.79	178.50	6	6,356	0.09%
2019/10/18	6	177.75	46	179.67	182.00	-40	6,368	-0.63%
2019/10/17	35	176.10	51	176.61	175.00	-16	6,337	-0.25%
2019/10/16	20	175.48	14	177.25	172.00	6	6,208	0.10%
2019/10/15	40	176.33	18	176.22	175.00	22	6,140	0.36%
2019/10/14	19	176.66	37	177.41	180.00	-18	6,098	-0.30%
2019/10/09	49	176.41	36	177.15	171.50	13	5,985	0.22%
2019/10/08	31	171.45	37	173.09	173.50	-6	5,831	-0.10%
2019/10/07	59	172.05	65	172.44	170.50	-6	5,845	-0.10%
2019/10/04	64	168.70	70	168.12	171.00	-6	5,794	-0.10%
2019/10/03	31	155.53	38	154.99	155.50	-7	5,496	-0.13%
2019/10/02	30	154.23	14	154.14	155.00	16	5,435	0.29%
2019/10/01	45	155.39	19	152.79	153.00	26	5,377	0.48%
2019/09/27	100	159.04	42	158.07	159.50	58	5,260	1.10%
2019/09/26	3	157.17	2	154.50	156.50	1	5,159	0.02%
2019/09/25	33	159.48	22	158.68	158.50	11	5,119	0.21%
2019/09/24	19	161.34	13	158.42	158.50	6	5,041	0.12%
2019/09/23	44	162.72	41	163.40	164.00	3	5,025	0.06%
2019/09/20	63	155.59	125	157.17	164.00	-62	4,968	-1.25%	大賣/
2019/09/19	43	149.53	74	149.16	151.00	-31	4,763	-0.65%
2019/09/18	55	138.03	52	138.30	137.50	3	4,589	0.07%
2019/09/17	40	134.08	49	134.76	137.00	-9	4,743	-0.19%
2019/09/16	22	131.32	28	132.21	134.00	-6	4,953	-0.12%
2019/09/12	44	132.56	4	132.88	132.50	40	5,000	0.80%
2019/09/11	53	132.03	46	132.40	133.50	7	4,971	0.14%
2019/09/10	8	127.19	3	127.50	128.00	5	4,879	0.10%
2019/09/09	6	128.42	2	130.25	127.00	4	4,882	0.08%
2019/09/06	4	128.00	15	128.23	128.00	-11	5,078	-0.22%
2019/09/05	1	127.50	0	0.00	125.00	1	5,104	0.02%
2019/09/04	30	127.03	8	127.63	126.50	22	5,375	0.41%
2019/09/03	24	130.98	21	130.71	131.50	3	5,317	0.06%
2019/09/02	6	132.42	1	133.50	131.50	5	5,302	0.09%
2019/08/30	26	133.71	36	134.53	137.00	-10	5,235	-0.19%
2019/08/29	20	134.85	35	135.26	135.00	-15	5,186	-0.29%
2019/08/28	28	130.45	19	130.66	131.00	9	5,063	0.18%
2019/08/27	39	133.17	27	133.46	132.50	12	5,017	0.24%
2019/08/26	33	129.77	44	130.44	132.00	-11	4,956	-0.22%
2019/08/23	41	129.37	46	129.84	130.00	-5	4,876	-0.10%
2019/08/22	24	125.29	40	125.88	128.00	-16	4,881	-0.33%
2019/08/21	37	115.93	46	116.51	118.00	-9	4,868	-0.18%
2019/08/20	57	115.11	40	114.26	111.00	17	4,836	0.35%
2019/08/19	25	111.28	46.2	110.93	114.50	-21.2	4,728	-0.45%
2019/08/16	57	104.36	40.2	104.83	104.50	16.8	4,642	0.36%
2019/08/15	6	102.50	3	103.00	102.00	3	4,582	0.07%
2019/08/14	11	105.95	3	104.83	102.00	8	4,549	0.18%
2019/08/13	76	109.89	56	107.39	105.00	20	4,488	0.45%
2019/08/12	13	105.85	25.2	106.81	110.00	-12.2	4,406	-0.28%
2019/08/08	3	100.03	5	99.80	100.00	-2	4,352	-0.05%
2019/08/07	13.2	99.47	2	99.35	97.20	11.2	4,350	0.26%
2019/08/06	7	99.39	5	99.96	99.80	2	4,359	0.05%
2019/08/05	10	103.40	18	102.92	101.00	-8	4,347	-0.18%
2019/08/02	19	97.34	0	0.00	101.00	19	4,301	0.44%
2019/08/01	4	102.88	3	102.33	101.50	1	4,313	0.02%
2019/07/31	1	101.00	2	101.50	101.00	-1	4,306	-0.02%
2019/07/30	3	102.00	3	100.37	100.00	0	4,324	0.00%
2019/07/29	13	104.42	6	103.58	103.00	7	4,344	0.16%
2019/07/26	4	102.38	13	103.46	104.50	-9	4,403	-0.20%
2019/07/25	16	102.47	6	102.58	102.00	10	4,366	0.23%
2019/07/24	52	100.81	63	100.11	102.00	-11	4,322	-0.25%
2019/07/23	12	96.16	12	96.50	96.90	0	4,219	0.00%
2019/07/22	19	95.16	36	95.65	96.20	-17	4,213	-0.40%
2019/07/19	15	92.97	20	92.31	93.00	-5	4,243	-0.12%
2019/07/18	7	89.61	9	89.91	89.60	-2	4,238	-0.05%
2019/07/16	0.1	88.00	0	0.00	88.00	0.1	4,387	0.00%
2019/07/15	0	0.00	1	89.50	90.50	-1	4,483	-0.02%
2019/07/12	7	91.11	16	91.06	90.00	-9	4,472	-0.20%
2019/07/11	18	94.07	7	94.46	94.00	11	4,413	0.25%
2019/07/10	30	98.35	33	98.32	98.20	-3	4,316	-0.07%
2019/07/09	4	95.83	11	95.26	96.00	-7	4,203	-0.17%
2019/07/04	3	94.00	2	95.00	93.70	1	4,296	0.02%
2019/07/03	9	95.46	11	94.29	94.00	-2	4,298	-0.05%
2019/07/02	8	94.85	10	95.51	96.80	-2	4,283	-0.05%
2019/07/01	11	94.84	10	95.12	95.20	1	4,284	0.02%
2019/06/28	23	92.98	3	92.90	92.60	20	4,312	0.46%
2019/06/27	6.1	96.77	5	96.64	95.90	1.1	4,245	0.03%
2019/06/26	19	96.94	16	97.09	96.30	3	4,182	0.07%
2019/06/25	6	96.00	7	96.64	94.90	-1	4,072	-0.02%
2019/06/24	31	97.82	23.2	96.91	97.50	7.8	4,005	0.19%
2019/06/21	39	95.50	61	95.70	96.10	-22	3,742	-0.59%
2019/06/20	12	89.38	46	89.37	90.00	-34	3,481	-0.98%
2019/06/19	11	86.94	6	86.87	86.30	5	3,395	0.15%
2019/06/18	8	87.03	10	87.47	86.00	-2	3,388	-0.06%
2019/06/17	9	86.49	5	85.72	86.20	4	3,379	0.12%
2019/06/14	48	91.66	45	90.50	86.50	3	3,393	0.09%
2019/06/13	15	90.49	11	90.68	90.60	4	3,287	0.12%
2019/06/12	52	90.34	61.2	90.25	91.90	-9.2	3,252	-0.28%
2019/06/11	4	85.23	2	86.05	85.00	2	2,971	0.07%
2019/06/10	1	85.40	9	84.44	85.40	-8	2,941	-0.27%
2019/06/06	7	83.30	6	83.40	82.40	1	2,937	0.03%
2019/06/05	10	83.48	9	84.22	83.40	1	2,933	0.03%
2019/06/04	6	84.60	8	85.09	83.50	-2	2,934	-0.07%
2019/06/03	8	86.73	3	87.70	86.00	5	2,935	0.17%
2019/05/31	9	87.24	8	87.50	86.30	1	2,909	0.03%
2019/05/30	1	86.40	6	86.33	87.30	-5	2,866	-0.17%
2019/05/29	29	86.77	54	87.07	85.90	-25	2,832	-0.88%
2019/05/28	26	85.63	37	85.74	85.60	-11	2,734	-0.40%
2019/05/27	20	82.18	27	82.47	82.80	-7	2,662	-0.26%
2019/05/24	3	80.27	2	80.10	80.40	1	2,665	0.04%
2019/05/23	3	78.37	5	79.22	80.10	-2	2,676	-0.07%
2019/05/22	2	77.40	1	78.10	77.30	1	2,777	0.04%
2019/05/21	17	75.74	17	75.71	76.90	0	2,846	0.00%
2019/05/20	9	75.76	9	76.80	75.60	0	2,950	0.00%
2019/05/17	10	81.00	9	79.47	78.80	1	3,013	0.03%
2019/05/16	3	81.03	3	81.03	80.40	0	3,008	0.00%
2019/05/15	11.1	80.73	0	0.00	79.70	11.1	3,005	0.37%
2019/05/14	2	79.45	8	80.31	80.30	-6	3,070	-0.20%
2019/05/13	14	79.64	3	81.17	79.20	11	3,066	0.36%
2019/05/10	1	77.50	2	77.60	78.80	-1	3,059	-0.03%
2019/05/09	7	78.26	7	79.16	77.80	0	3,051	0.00%
2019/05/07	6	82.42	4	82.63	82.00	2	3,071	0.07%
2019/05/06	29	82.04	7	82.43	82.30	22	3,108	0.71%
2019/05/03	10	85.75	36	85.41	87.00	-26	3,049	-0.85%
2019/05/02	2	81.30	2	81.65	81.30	0	2,973	0.00%
2019/04/30	6	80.83	1	80.80	81.10	5	2,990	0.17%
2019/04/29	2	80.80	1	81.80	81.50	1	3,050	0.03%
2019/04/26	33	84.54	24	82.97	82.70	9	3,070	0.29%
2019/04/25	15	87.05	15	87.81	87.00	0	3,125	0.00%
2019/04/24	6	87.02	13	87.19	86.50	-7	3,106	-0.23%
2019/04/23	8	84.93	19.2	85.74	86.20	-11.2	3,052	-0.37%
2019/04/22	74	86.38	53	85.88	83.80	21	3,005	0.70%
2019/04/19	22	82.11	32	82.61	85.50	-10	3,006	-0.33%
2019/04/18	3	79.43	2	78.60	77.80	1	2,880	0.03%
2019/04/15	0.2	77.80	0	0.00	77.90	0.2	2,951	0.01%
2019/04/12	7	77.16	8	77.24	77.40	-1	2,979	-0.03%
2019/04/11	8	80.58	7	80.34	79.20	1	2,978	0.03%
2019/04/10	3	75.90	3	75.60	76.70	0	2,893	0.00%
2019/04/09	3	79.33	4	78.88	78.10	-1	2,876	-0.03%
2019/04/08	21	78.68	0	0.00	78.70	21	2,870	0.73%
2019/04/03	7	80.34	9	79.30	78.50	-2	2,870	-0.07%
2019/04/02	8	78.54	3	77.53	78.30	5	2,853	0.18%
2019/04/01	1	74.80	16	74.87	75.30	-15	2,815	-0.53%
2019/03/28	0	0.00	1	75.00	74.20	-1	2,834	-0.04%
2019/03/25	2	75.50	1	75.00	74.90	1	2,897	0.03%
2019/03/22	2	77.00	3	76.77	76.60	-1	2,926	-0.03%
2019/03/21	0	0.00	1	77.00	76.50	-1	2,932	-0.03%
2019/03/20	0	0.00	6	75.35	76.50	-6	2,957	-0.20%
2019/03/19	22	77.42	4	76.60	76.30	18	2,979	0.60%
2019/03/18	16	79.23	10	79.77	78.40	6	2,960	0.20%
2019/03/15	5	83.32	1	82.60	83.80	4	2,881	0.14%
2019/03/14	1	83.30	2	82.65	82.40	-1	2,885	-0.03%
2019/03/13	4	83.73	1	84.60	84.00	3	2,922	0.10%
2019/03/12	3	85.27	0	0.00	84.60	3	2,973	0.10%
2019/03/08	3.2	84.13	2	83.10	84.60	1.2	3,080	0.04%
2019/03/07	2	85.60	7	84.16	83.70	-5	3,239	-0.15%
2019/03/06	3	84.90	2	84.90	84.70	1	3,316	0.03%
2019/03/05	8	85.24	3	85.23	84.50	5	3,364	0.15%
2019/03/04	0	86.50	1	86.40	86.20	-1	3,362	-0.03%
2019/02/27	4	84.55	3	83.57	86.50	1	3,368	0.03%
2019/02/26	5	86.40	3	87.10	84.30	2	3,334	0.06%
2019/02/25	8	87.36	5	87.82	88.00	3	3,282	0.09%
2019/02/22	1	85.60	3	85.70	86.90	-2	3,250	-0.06%
2019/02/21	12	87.08	7	87.11	86.20	5	3,240	0.15%
2019/02/20	13	84.52	11	84.45	84.40	2	3,152	0.06%
2019/02/19	5	84.18	4	84.75	83.70	1	3,141	0.03%
2019/02/18	7	83.01	11.2	82.80	82.60	-4.2	3,074	-0.14%
2019/02/15	3	79.47	9	78.90	78.30	-6	2,984	-0.20%
2019/02/14	8	80.88	2	81.65	80.10	6	2,973	0.20%
2019/02/13	8	81.74	11	81.17	80.90	-3	2,950	-0.10%
2019/02/12	1	78.30	1	79.00	79.00	0	2,870	0.00%
2019/02/11	6	78.05	2	78.65	78.50	4	2,873	0.14%
2019/01/30	2	77.05	1	77.10	76.90	1	2,889	0.03%
2019/01/29	8	76.46	4	76.38	76.60	4	2,903	0.14%
2019/01/28	5	78.00	2	78.70	77.90	3	2,962	0.10%
2019/01/25	4	77.45	4	77.35	77.50	0	2,955	0.00%
2019/01/23	2	75.70	2	76.20	75.50	0	2,954	0.00%
2019/01/21	2	78.20	6	77.58	77.00	-4	2,930	-0.14%
2019/01/18	3	75.50	9	76.08	76.00	-6	2,878	-0.21%
2019/01/17	4	76.45	7	75.61	74.40	-3	2,848	-0.11%
2019/01/16	6	75.38	2	74.15	75.30	4	2,756	0.15%
2019/01/14	1.2	73.04	1	72.80	72.00	0.2	2,668	0.01%
2019/01/11	16	74.69	11	74.11	73.60	5	2,652	0.19%
2019/01/10	2	71.45	2	72.50	71.70	0	2,545	0.00%
2019/01/09	5	72.70	11	73.52	72.40	-6	2,530	-0.24%
2019/01/08	1	70.50	0	0.00	70.40	1	2,485	0.04%
2019/01/07	7	70.84	0	0.00	69.40	7	2,477	0.28%
2019/01/04	5	65.54	7	67.63	69.40	-2	2,467	-0.08%
2019/01/03	0	0.00	3	67.60	67.60	-3	2,455	-0.12%
2018/12/28	1	68.60	1	68.80	69.00	0	2,492	0.00%
2018/12/26	2	71.05	0	0.00	69.00	2	2,524	0.08%
2018/12/25	11	70.82	8	70.86	70.20	3	2,518	0.12%
2018/12/24	8	72.49	6	72.10	73.60	2	2,490	0.08%
2018/12/22	3	71.27	3	71.00	71.00	0	2,471	0.00%
2018/12/21	5	70.80	6	71.63	72.50	-1	2,484	-0.04%
2018/12/20	1	69.70	1	70.80	70.80	0	2,462	0.00%
2018/12/19	3	71.23	3	72.13	71.00	0	2,453	0.00%
2018/12/18	3	70.13	10	70.33	71.30	-7	2,469	-0.28%
2018/12/17	11	73.70	14	74.41	72.20	-3	2,521	-0.12%
2018/12/14	11	74.86	8	75.00	75.00	3	2,541	0.12%
2018/12/13	6	75.18	5	76.14	75.30	1	2,548	0.04%
2018/12/12	4	74.55	7	74.57	76.00	-3	2,538	-0.12%
2018/12/11	1	69.40	6	71.08	70.90	-5	2,523	-0.20%
2018/12/10	7	67.99	8	67.51	68.00	-1	2,555	-0.04%
2018/12/07	5	73.12	5	73.40	72.50	0	2,575	0.00%
2018/12/06	8	73.99	4	74.90	72.60	4	2,588	0.15%
2018/12/05	18	78.47	9	78.57	76.70	9	2,593	0.35%
2018/12/04	8	84.10	16	84.50	82.90	-8	2,571	-0.31%
2018/12/03	20	87.24	16.2	88.05	86.60	3.8	2,593	0.15%
2018/11/30	32	85.29	21	86.66	84.10	11	2,521	0.44%
2018/11/29	13	78.83	27	79.78	81.00	-14	2,413	-0.58%
2018/11/28	24	77.43	27	78.58	76.40	-3	2,325	-0.13%
2018/11/27	2	74.90	2	76.30	76.90	0	2,276	0.00%
2018/11/26	6	75.12	3	75.30	75.20	3	2,280	0.13%
2018/11/23	7	75.19	2	74.20	73.20	5	2,264	0.22%
2018/11/22	16	78.37	8	78.94	76.30	8	2,294	0.35%
2018/11/21	10	77.44	6	78.22	78.00	4	2,310	0.17%
2018/11/20	12	75.79	8	76.35	78.00	4	2,296	0.17%
2018/11/19	1	73.50	13	74.84	76.50	-12	2,288	-0.52%
2018/11/16	8	73.36	4	71.70	71.40	4	2,309	0.17%
2018/11/15	7	74.71	6	75.20	75.60	1	2,246	0.04%
2018/11/14	0	0.00	4	79.55	79.20	-4	2,213	-0.18%
2018/11/13	4	77.23	0	0.00	78.80	4	2,219	0.18%
2018/11/09	2	78.25	1	78.60	78.60	1	2,298	0.04%
2018/11/08	7.2	81.53	8	79.59	79.20	-0.8	2,314	-0.03%
2018/11/07	4	78.93	8	78.24	81.70	-4	2,368	-0.17%
2018/11/06	3	79.80	3	78.43	76.80	0	2,389	0.00%
2018/11/05	11	82.05	9	81.69	80.50	2	2,373	0.08%
2018/11/02	2	78.00	8	79.44	82.00	-6	2,306	-0.26%
2018/11/01	12	74.20	10	74.17	74.60	2	2,272	0.09%
2018/10/31	1	64.50	1	66.10	69.30	0	2,234	0.00%
2018/10/29	0	0.00	1	64.60	63.20	-1	2,255	-0.04%
2018/10/26	3	66.80	3	65.10	64.00	0	2,257	0.00%
2018/10/25	2	67.65	2	65.80	65.80	0	2,275	0.00%
2018/10/24	1	69.90	1	71.50	70.80	0	2,330	0.00%
2018/10/22	1	73.70	1	73.20	73.20	0	2,422	0.00%
2018/10/19	4	70.38	4	71.30	72.00	0	2,433	0.00%
2018/10/17	2	76.10	0	0.00	75.00	2	2,489	0.08%
2018/10/16	2	75.45	2	76.15	74.20	0	2,550	0.00%
2018/10/15	3	72.90	3	74.80	73.70	0	2,579	0.00%
2018/10/12	3	70.20	1	69.80	71.60	2	2,595	0.08%
2018/10/11	4	69.80	0	0.00	69.80	4	2,603	0.15%
2018/10/09	1	75.50	0	0.00	77.50	1	2,660	0.04%
2018/10/08	0	0.00	1	79.00	79.00	-1	2,639	-0.04%
2018/10/05	24	82.64	24	84.00	79.00	0	2,636	0.00%
2018/10/04	3	85.77	3	86.37	87.40	0	2,652	0.00%
2018/10/03	0	0.00	3	85.53	85.50	-3	2,656	-0.11%
2018/10/02	0	0.00	3	88.80	88.80	-3	2,666	-0.11%
2018/10/01	2	89.60	0	0.00	89.50	2	2,685	0.07%
2018/09/28	0	0.00	4	88.78	88.60	-4	2,703	-0.15%
2018/09/27	1	89.60	3	90.30	89.30	-2	2,749	-0.07%
2018/09/26	6	90.65	8	91.46	90.00	-2	2,812	-0.07%
2018/09/25	9	89.57	4	90.18	90.80	5	2,862	0.17%
2018/09/21	13	88.38	13	88.04	92.00	0	2,841	0.00%
2018/09/20	7.2	90.56	0	0.00	88.80	7.2	2,752	0.26%
2018/09/19	1	99.00	2	100.45	98.60	-1	2,715	-0.04%
2018/09/18	5	99.66	0	0.00	99.00	5	2,733	0.18%
2018/09/17	1	103.00	4	103.13	102.00	-3	2,727	-0.11%
2018/09/14	11	99.95	11	101.68	101.50	0	2,733	0.00%
2018/09/13	4	99.28	3	98.43	96.30	1	2,726	0.04%
2018/09/12	4	95.33	6	94.05	92.70	-2	2,693	-0.07%
2018/09/11	9	90.56	13	90.58	96.90	-4	2,688	-0.15%
2018/09/10	8	92.98	10	95.50	91.80	-2	2,652	-0.08%
2018/09/07	8	101.56	3	104.33	102.00	5	2,648	0.19%
2018/09/06	2	112.25	4	111.50	111.50	-2	2,598	-0.08%
2018/09/05	8	115.00	9	117.06	115.00	-1	2,625	-0.04%
2018/09/04	2	112.25	3	113.33	112.50	-1	2,695	-0.04%
2018/09/03	2	110.00	0	0.00	109.50	2	2,882	0.07%
2018/08/31	2	113.00	2	113.00	114.00	0	3,001	0.00%
2018/08/30	4	111.00	2	112.50	110.50	2	3,062	0.07%
2018/08/29	8	114.38	8	113.50	113.00	0	3,125	0.00%
2018/08/28	1	112.00	4	112.25	109.50	-3	3,240	-0.09%
2018/08/27	0	0.00	6	106.67	107.50	-6	3,277	-0.18%
2018/08/24	0	0.00	1	102.50	102.50	-1	3,297	-0.03%
2018/08/23	10	107.45	14	108.46	105.00	-4	3,323	-0.12%
2018/08/22	6	105.67	3	107.17	105.00	3	3,305	0.09%
2018/08/20	1	103.00	4	103.00	101.00	-3	3,545	-0.08%
2018/08/17	6	105.92	4	107.75	104.50	2	3,605	0.06%
2018/08/16	5	100.74	2	101.50	103.50	3	3,602	0.08%
2018/08/15	8	106.94	1	106.00	104.50	7	3,578	0.20%
2018/08/14	5	106.90	7	106.07	109.00	-2	3,622	-0.06%
2018/08/13	10	115.25	8	117.81	111.50	2	3,565	0.06%
2018/08/10	1	123.50	0	0.00	123.50	1	3,559	0.03%
2018/08/09	2	121.50	0	0.00	121.50	2	3,640	0.05%
2018/08/08	0	0.00	1	127.00	124.50	-1	3,688	-0.03%
2018/08/07	2	124.75	0	0.00	124.50	2	3,726	0.05%
2018/08/06	0	0.00	1	123.00	123.00	-1	3,774	-0.03%
2018/08/03	3	124.83	4	126.00	126.00	-1	3,819	-0.03%
2018/08/02	1	122.00	0	0.00	121.50	1	3,874	0.03%
2018/08/01	2	124.25	8	124.38	124.00	-6	3,908	-0.15%
2018/07/31	19	124.21	7	123.21	120.50	12	3,928	0.31%
2018/07/30	2	129.25	1	127.50	124.50	1	3,918	0.03%
2018/07/27	15	125.47	6	128.08	131.50	9	3,987	0.23%
2018/07/26	2	134.00	1	134.00	132.50	1	4,183	0.02%
2018/07/25	1	133.00	1	134.50	136.00	0	4,353	0.00%
2018/07/24	3	130.17	3	129.67	134.50	0	4,501	0.00%
2018/07/23	6	134.67	1	143.50	130.50	5	4,648	0.11%
2018/07/20	7	146.57	12	146.46	145.00	-5	4,659	-0.11%
2018/07/19	4	144.50	3	145.33	143.50	1	4,695	0.02%
2018/07/18	3	140.50	1	140.00	142.50	2	4,721	0.04%
2018/07/17	7	147.93	7	148.64	141.00	0	4,745	0.00%
2018/07/16	2	144.25	2	143.75	145.50	0	4,751	0.00%
2018/07/13	2	142.75	2	143.75	143.00	0	4,801	0.00%
2018/07/12	11	142.86	2	145.00	140.00	9	4,873	0.18%
2018/07/11	3	134.17	4	135.00	139.00	-1	4,855	-0.02%
2018/07/10	4	137.75	4	138.25	138.50	0	4,901	0.00%
2018/07/09	0	0.00	2	135.50	136.50	-2	5,030	-0.04%
2018/07/06	3	131.17	4	131.25	136.00	-1	5,142	-0.02%
2018/07/05	8	129.69	6	131.17	130.00	2	5,186	0.04%
2018/07/04	19	140.66	17	140.62	135.50	2	5,173	0.04%
2018/07/03	1	139.50	3	138.17	138.00	-2	5,137	-0.04%
2018/07/02	3	133.83	3	135.17	132.00	0	5,120	0.00%
2018/06/29	0	0.00	3	134.17	135.00	-3	5,152	-0.06%
2018/06/28	1	135.00	1	132.00	132.00	0	5,191	0.00%
2018/06/27	3	136.00	7	136.57	135.00	-4	5,249	-0.08%
2018/06/26	7	135.29	2	136.25	134.00	5	5,221	0.10%
2018/06/25	2	139.25	2	138.50	136.50	0	5,229	0.00%
2018/06/22	4	140.38	10	137.30	142.50	-6	5,224	-0.11%
2018/06/21	4	142.13	3	140.83	138.50	1	5,261	0.02%
2018/06/20	8	143.13	6	143.25	142.50	2	5,318	0.04%
2018/06/19	4	144.63	4	146.25	144.00	0	5,461	0.00%
2018/06/15	10	147.45	8	148.19	146.50	2	5,652	0.04%
2018/06/14	6	145.67	5	145.30	144.00	1	5,663	0.02%
2018/06/13	5	146.10	5	147.00	144.50	0	5,717	0.00%
2018/06/12	27.1	151.68	21	145.83	145.50	6.1	5,791	0.11%
2018/06/11	14	156.54	10	153.85	151.00	4	5,695	0.07%
2018/06/08	10	160.35	8	160.69	165.00	2	5,627	0.04%
2018/06/07	6	147.17	1	146.50	150.00	5	5,563	0.09%
2018/06/06	6	144.67	4	145.50	144.50	2	5,687	0.04%
2018/06/05	10	144.50	16	144.81	142.50	-6	5,704	-0.11%
2018/06/04	15	139.63	11	140.05	137.50	4	5,695	0.07%
2018/06/01	6	135.83	5	135.70	136.00	1	5,918	0.02%
2018/05/31	4	137.13	3	138.83	133.00	1	6,186	0.02%
2018/05/30	1	140.00	1	136.50	138.50	0	6,450	0.00%
2018/05/29	14	145.50	9	143.78	141.00	5	6,475	0.08%
2018/05/28	10	145.25	17	145.41	146.00	-7	6,430	-0.11%
2018/05/25	12	140.00	8	140.06	139.00	4	6,315	0.06%
2018/05/24	8	138.00	6	137.83	137.00	2	6,304	0.03%
2018/05/23	2	134.00	14	136.89	138.00	-12	6,428	-0.19%
2018/05/22	14	136.79	3	136.00	135.00	11	6,538	0.17%
2018/05/21	1	134.00	5	134.40	136.00	-4	6,510	-0.06%
2018/05/18	8	133.31	6	134.33	131.50	2	6,538	0.03%
2018/05/17	7	135.86	7	137.00	135.50	0	6,552	0.00%
2018/05/16	14	136.50	14	132.50	132.00	0	6,530	0.00%
2018/05/15	9	133.78	18	132.78	131.00	-9	6,567	-0.14%
2018/05/14	8	130.88	9	132.72	135.00	-1	6,578	-0.02%
2018/05/11	3	131.83	2	131.75	130.00	1	6,581	0.02%
2018/05/10	10	139.55	11	137.27	134.00	-1	6,595	-0.02%
2018/05/09	4	135.25	3	135.00	135.00	1	6,545	0.02%
2018/05/08	2	132.50	5	134.60	133.00	-3	6,603	-0.05%
2018/05/07	16	132.66	19	132.16	131.50	-3	6,661	-0.05%
2018/05/04	16	129.56	13	130.77	132.00	3	6,805	0.04%
2018/05/03	16	140.63	12	133.25	130.50	4	6,959	0.06%
2018/05/02	25	142.68	23	143.85	144.50	2	6,846	0.03%
2018/04/30	7	137.43	7	137.86	137.00	0	6,749	0.00%
2018/04/27	27	131.46	39.1	132.95	136.50	-12.1	6,709	-0.18%
2018/04/26	16	125.09	7	124.71	124.50	9	6,690	0.13%
2018/04/24	3	121.17	3	123.17	123.00	0	6,950	0.00%
2018/04/23	6	130.00	6	128.92	127.50	0	6,918	0.00%
2018/04/20	1	130.00	11	133.09	130.00	-10	6,935	-0.14%
2018/04/19	2	127.25	4	127.25	127.50	-2	6,905	-0.03%
2018/04/18	7	127.64	14	123.11	125.50	-7	6,852	-0.10%
2018/04/17	6	130.25	7	128.00	127.50	-1	6,781	-0.01%
2018/04/16	30	132.38	25	133.10	132.00	5	6,777	0.07%
2018/04/13	23	133.33	16.1	132.57	134.00	6.9	6,755	0.10%
2018/04/12	21	127.10	28	126.13	129.00	-7	6,671	-0.10%
2018/04/11	8	120.19	8	121.88	120.50	0	6,644	0.00%
2018/04/10	12	117.08	13	117.77	119.50	-1	6,693	-0.01%
2018/04/09	6	116.75	3	117.33	115.00	3	6,677	0.04%
2018/04/03	13	118.65	11	118.68	119.50	2	6,674	0.03%
2018/04/02	8	120.50	10	120.05	122.00	-2	6,650	-0.03%
2018/03/31	10.1	117.96	10	118.45	119.00	0.1	6,631	0.00%
2018/03/30	8	127.06	14	121.43	119.50	-6	6,641	-0.09%
2018/03/29	4	134.13	2	131.50	131.00	2	6,635	0.03%
2018/03/28	3.1	135.55	4	137.38	132.00	-0.9	6,666	-0.01%
2018/03/27	4	136.13	2	137.50	135.00	2	6,877	0.03%
2018/03/26	1	134.00	3	135.00	132.50	-2	6,979	-0.03%
2018/03/23	22	129.98	20	129.88	130.00	2	6,902	0.03%
2018/03/22	27	139.85	9	144.28	134.50	18	6,847	0.26%
2018/03/21	35	144.16	24	140.02	147.50	11	6,684	0.16%
2018/03/20	7	134.50	4	136.63	134.50	3	6,505	0.05%
2018/03/19	2	134.00	3	134.67	135.50	-1	6,536	-0.02%
2018/03/16	16	138.63	17	138.00	133.50	-1	6,556	-0.02%
2018/03/15	9	132.28	8	132.81	135.00	1	6,571	0.02%
2018/03/14	7	133.29	12	134.71	133.50	-5	6,674	-0.07%
2018/03/13	8	130.88	3	131.00	130.00	5	6,572	0.08%
2018/03/12	53	134.22	54	132.39	130.50	-1	6,536	-0.02%
2018/03/09	31	128.50	33	128.95	128.50	-2	6,352	-0.03%
2018/03/08	13	133.35	5	131.50	130.00	8	6,296	0.13%
2018/03/07	63	136.10	63	137.94	133.00	0	6,167	0.00%
2018/03/06	71	131.26	77	131.95	136.50	-6	5,904	-0.10%
2018/03/05	46	126.92	69	127.99	124.50	-23	5,631	-0.41%
2018/03/02	12	120.71	6	120.50	119.00	6	5,377	0.11%
2018/03/01	4	117.75	12	116.17	121.00	-8	5,357	-0.15%
2018/02/27	6	116.83	9	117.28	115.50	-3	5,330	-0.06%
2018/02/26	9	118.83	16	118.44	118.00	-7	5,297	-0.13%
2018/02/23	29	121.55	22	121.77	115.50	7	5,265	0.13%
2018/02/22	15	116.50	14	116.82	118.00	1	5,175	0.02%
2018/02/21	0	0.00	2	111.00	111.00	-2	5,049	-0.04%
2018/02/12	9	97.90	7	100.33	101.00	2	5,037	0.04%
2018/02/09	6	97.23	8	97.56	98.50	-2	5,030	-0.04%
2018/02/08	13	97.86	15	97.90	99.50	-2	5,014	-0.04%
2018/02/07	9	100.56	7	102.20	96.90	2	5,023	0.04%
2018/02/06	16	99.27	5	99.10	98.60	11	5,031	0.22%
2018/02/05	2	109.50	5	111.70	109.50	-3	5,113	-0.06%
2018/02/02	4	118.13	11	118.05	117.50	-7	5,123	-0.14%
2018/02/01	3	117.17	2	116.00	115.00	1	5,125	0.02%
2018/01/31	12	118.38	9	118.11	118.00	3	5,121	0.06%
2018/01/30	17	126.35	2.3	123.87	122.50	14.7	5,057	0.29%
2018/01/29	10	126.55	18	127.03	129.00	-8	5,011	-0.16%
2018/01/26	35	121.41	25	121.78	120.50	10	4,916	0.20%
2018/01/25	7	118.43	20	118.20	119.00	-13	4,766	-0.27%
2018/01/24	10	109.70	13	110.08	108.50	-3	4,788	-0.06%
2018/01/23	11.3	113.74	5	108.90	107.50	6.3	4,797	0.13%
2018/01/22	21	110.83	21	110.67	112.00	0	4,779	0.00%
2018/01/19	17	105.29	22	105.93	105.00	-5	4,851	-0.10%
2018/01/18	15	100.39	30	101.90	102.00	-15	4,789	-0.31%
2018/01/17	5	97.00	0	0.00	95.90	5	4,926	0.10%
2018/01/16	0	0.00	2	99.30	98.00	-2	5,071	-0.04%
2018/01/15	8	96.48	2	96.45	95.40	6	5,141	0.12%
2018/01/12	1	91.90	0	0.00	91.80	1	5,338	0.02%
2018/01/11	1	92.00	0	0.00	91.30	1	5,520	0.02%
2018/01/10	2	92.25	11	92.08	91.90	-9	5,663	-0.16%
2018/01/09	5	96.44	4	96.65	95.80	1	5,897	0.02%
2018/01/08	18	100.33	4	99.90	97.60	14	6,001	0.23%
2018/01/05	13	99.91	9	100.09	99.20	4	6,326	0.06%
2018/01/04	10	97.97	11	98.94	100.50	-1	6,377	-0.02%
2018/01/03	1	91.50	1	91.50	91.50	0	6,492	0.00%
2018/01/02	3	91.20	0	0.00	90.60	3	6,673	0.04%