世芯-KY (3661)-群益金鼎-古亭券商分點個股進出

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
2300
漲跌
▼30
漲幅
-1.29%
成交量
1,597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

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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	2	2375.00	1	2320.00	2300.00	1	2,399	0.04%
2024/11/20	1	2340.00	1.5	2327.24	2330.00	-0.5	2,417	-0.02%
2024/11/19	3	2311.48	8	2313.76	2355.00	-5	2,413	-0.21%
2024/11/18	3	2279.88	3	2260.33	2270.00	0	2,401	0.00%
2024/11/15	2.1	2294.81	2	2295.00	2305.00	0.1	2,396	0.00%
2024/11/14	1.1	2295.91	1	2300.00	2305.00	0.1	2,427	0.00%
2024/11/13	1	2370.00	1.1	2330.00	2290.00	-0.1	2,413	0.00%
2024/11/12	1.3	2383.33	0	0.00	2315.00	1.3	2,414	0.05%
2024/11/11	5	2442.14	6	2458.64	2435.00	-1	2,412	-0.04%
2024/11/08	12.1	2448.60	6.2	2458.11	2420.00	5.9	2,379	0.25%
2024/11/07	11.1	2452.67	9.2	2455.31	2410.00	1.9	2,375	0.08%
2024/11/06	10.1	2327.47	10.3	2347.76	2410.00	-0.3	2,339	-0.01%
2024/11/05	1.1	2176.19	1	2185.00	2195.00	0.1	2,284	0.01%
2024/11/04	3	2161.63	4.2	2143.58	2180.00	-1.2	2,345	-0.05%
2024/11/01	1	2009.94	1	1980.05	2030.00	0	2,271	0.00%
2024/10/30	3	1966.99	6.2	2018.44	2040.00	-3.2	2,266	-0.14%
2024/10/29	1	1885.12	1	1890.00	1900.00	0	2,227	0.00%
2024/10/28	4.1	1926.83	5.1	1921.08	1895.00	-1	2,227	-0.04%
2024/10/25	5	1907.95	3.1	1892.05	1880.00	2	2,210	0.09%
2024/10/24	2	2024.94	1	2030.00	1980.00	1	2,220	0.05%
2024/10/23	2.1	2020.23	1.1	2011.36	2020.00	1	2,232	0.04%
2024/10/22	1.1	1980.36	2	2047.38	2045.00	-0.9	2,256	-0.04%
2024/10/21	1.3	1951.15	3	1963.33	1980.00	-1.7	2,249	-0.08%
2024/10/18	2.1	1904.49	2.4	1880.00	1880.00	-0.3	2,240	-0.01%
2024/10/17	2.1	1951.98	2	1922.50	1910.00	0.1	2,247	0.00%
2024/10/16	4.1	1951.46	4	1971.25	1955.00	0.1	2,242	0.00%
2024/10/15	2	1949.95	2	1949.98	1940.00	0	2,256	0.00%
2024/10/14	6	1932.50	6	1935.83	1920.00	0	2,258	0.00%
2024/10/11	3.1	1847.05	3.1	1875.99	1915.00	-0.1	2,269	0.00%
2024/10/09	3.1	1923.81	3.1	1934.79	1855.00	0	2,302	0.00%
2024/10/08	1	1824.93	1	1865.00	1855.00	0	2,327	0.00%
2024/10/07	1.2	1887.30	1	1860.00	1865.00	0.2	2,345	0.01%
2024/10/04	1.2	1915.82	1	1885.00	1885.00	0.2	2,329	0.01%
2024/10/01	2.3	1953.62	0	0.00	1925.00	2.3	2,341	0.10%
2024/09/30	4.1	1993.82	0	0.00	1975.00	4.1	2,354	0.17%
2024/09/27	0.1	2041.54	2.1	2021.92	2020.00	-2	2,354	-0.09%
2024/09/26	4.5	2043.95	1	2090.00	2000.00	3.5	2,331	0.15%
2024/09/25	0	2188.11	0	0.00	2160.00	0	2,233	0.00%
2024/09/24	3.1	2217.93	1	2185.00	2185.00	2.1	2,203	0.10%
2024/09/23	1	2320.00	1	2300.00	2300.00	0	2,236	0.00%
2024/09/20	1	2369.81	1	2325.00	2325.00	0	2,264	0.00%
2024/09/18	1	2361.33	1.4	2269.26	2260.00	-0.3	2,273	-0.01%
2024/09/16	0	0.00	0	2385.00	2400.00	0	2,292	0.00%
2024/09/13	1	2434.66	0	0.00	2370.00	1	2,323	0.04%
2024/09/12	0	2405.00	0.1	2429.02	2435.00	-0.1	2,347	0.00%
2024/09/11	2	2307.49	3	2290.00	2285.00	-1	2,383	-0.04%
2024/09/10	0.1	2334.26	0	0.00	2315.00	0.1	2,403	0.00%
2024/09/09	0.1	2366.99	0.1	2395.00	2325.00	0	2,426	0.00%
2024/09/06	0	2415.00	0	0.00	2430.00	0	2,474	0.00%
2024/09/05	2.2	2379.66	1	2340.00	2340.00	1.2	2,500	0.05%
2024/09/04	1.3	2428.24	1.1	2398.64	2395.00	0.2	2,532	0.01%
2024/09/03	2	2642.50	3	2625.51	2565.00	-1	2,511	-0.04%
2024/09/02	2.3	2660.01	1	2621.46	2620.00	1.3	2,521	0.05%
2024/08/30	1	2680.00	2	2665.00	2650.00	-1	2,540	-0.04%
2024/08/29	3	2635.36	3.2	2688.42	2710.00	-0.2	2,560	-0.01%
2024/08/28	1	2690.00	2	2674.63	2645.00	-1	2,561	-0.04%
2024/08/27	4	2567.53	4.3	2601.93	2670.00	-0.2	2,600	-0.01%
2024/08/26	3.3	2577.44	2.7	2566.19	2510.00	0.6	2,588	0.02%
2024/08/23	5.8	2624.89	3	2631.67	2655.00	2.8	2,567	0.11%
2024/08/22	1	2585.00	2.1	2600.84	2630.00	-1.1	2,565	-0.04%
2024/08/21	1	2489.91	1	2475.00	2475.00	0	2,563	0.00%
2024/08/20	2	2520.00	2	2520.30	2500.00	0	2,586	0.00%
2024/08/19	1	2510.00	1.1	2476.36	2475.00	-0.1	2,583	0.00%
2024/08/16	1	2400.65	1	2474.68	2475.00	0	2,575	0.00%
2024/08/15	1	2395.00	1	2375.00	2375.00	0	2,545	0.00%
2024/08/14	1	2429.62	2	2424.76	2395.00	-1	2,553	-0.04%
2024/08/13	2	2325.00	6	2306.35	2385.00	-4	2,539	-0.16%
2024/08/12	2	2285.00	2.1	2260.95	2255.00	-0.1	2,553	0.00%
2024/08/09	1	2265.02	2	2245.03	2240.00	-1	2,618	-0.04%
2024/08/08	3	2170.30	3	2183.33	2190.00	0	2,625	0.00%
2024/08/07	1.1	2117.86	1	2026.43	2175.00	0	2,616	0.00%
2024/08/06	7.1	2017.73	8	1945.00	1980.00	-0.9	2,624	-0.03%
2024/08/05	0.1	2105.04	0	0.00	2105.00	0.1	2,633	0.01%
2024/08/02	3.1	2462.89	1	2350.00	2335.00	2.1	2,644	0.08%
2024/08/01	3	2646.66	2	2590.00	2590.00	1	2,661	0.04%
2024/07/31	2	2562.50	2	2615.00	2620.00	0	2,719	0.00%
2024/07/30	4	2494.88	4.1	2552.95	2600.00	0	2,736	0.00%
2024/07/29	4.1	2611.48	5.1	2527.92	2500.00	-1.1	2,743	-0.04%
2024/07/26	2	2694.89	3	2691.67	2690.00	-1	2,699	-0.04%
2024/07/23	3	2838.33	2.1	2827.60	2825.00	0.9	2,728	0.03%
2024/07/22	2	2677.78	2	2744.86	2765.00	0	2,724	0.00%
2024/07/19	3.3	2789.27	3.2	2755.02	2715.00	0.1	2,731	0.00%
2024/07/18	5.1	2808.12	5.1	2821.81	2820.00	0	2,748	0.00%
2024/07/17	4.2	2869.68	4.1	2874.88	2870.00	0.1	2,749	0.00%
2024/07/16	5	2926.08	4.1	2951.27	2920.00	0.9	2,776	0.03%
2024/07/15	1.1	2871.00	2.1	2938.93	2940.00	-1	2,785	-0.03%
2024/07/12	2.1	2867.19	3.3	2856.87	2865.00	-1.2	2,814	-0.04%
2024/07/11	2.1	2865.39	3.4	2880.13	2890.00	-1.4	2,815	-0.05%
2024/07/10	6.2	2756.45	4.2	2758.59	2785.00	2	2,832	0.07%
2024/07/09	3.1	2566.13	5.3	2594.87	2695.00	-2.2	2,803	-0.08%
2024/07/08	4.5	2464.77	3	2486.67	2490.00	1.5	2,812	0.05%
2024/07/05	6.2	2547.22	3	2521.68	2525.00	3.2	2,817	0.11%
2024/07/04	4.1	2539.58	5.2	2583.08	2615.00	-1.2	2,817	-0.04%
2024/07/03	3.1	2461.65	3.1	2464.74	2470.00	0	2,832	0.00%
2024/07/02	5	2473.01	5	2471.00	2455.00	0	2,846	0.00%
2024/07/01	0.1	2494.78	0	0.00	2495.00	0.1	2,837	0.00%
2024/06/28	3.1	2456.69	3	2466.67	2455.00	0.1	2,846	0.00%
2024/06/27	3.2	2457.72	3	2440.00	2450.00	0.2	2,843	0.01%
2024/06/26	4	2544.93	3.1	2524.36	2525.00	0.9	2,814	0.03%
2024/06/25	2.2	2578.44	2	2574.99	2575.00	0.2	2,802	0.01%
2024/06/24	2	2655.56	2	2635.00	2600.00	0	2,826	0.00%
2024/06/21	5.1	2700.31	1	2680.58	2680.00	4.1	2,831	0.14%
2024/06/20	3.1	2845.98	1	2775.00	2775.00	2.1	2,813	0.07%
2024/06/19	1.1	2736.76	1	2789.85	2790.00	0.1	2,808	0.00%
2024/06/18	5	2774.78	5	2745.00	2735.00	0	2,820	0.00%
2024/06/17	3	2725.00	5.6	2733.53	2745.00	-2.6	2,835	-0.09%
2024/06/14	2.1	2674.93	1	2660.00	2660.00	1.1	2,878	0.04%
2024/06/13	8.3	2717.58	3	2681.51	2670.00	5.3	2,858	0.18%
2024/06/12	4.1	2744.42	8	2760.04	2740.00	-3.9	2,868	-0.14%
2024/06/11	7.3	2718.70	3	2700.00	2675.00	4.3	2,880	0.15%
2024/06/07	2	2895.00	2	2919.63	2920.00	0	2,869	0.00%
2024/06/06	2.3	2927.20	2.2	2896.15	2895.00	0	2,904	0.00%
2024/06/05	2.3	2866.19	7.1	2903.73	2920.00	-4.8	2,906	-0.17%
2024/06/04	6.2	2886.62	3.4	2888.52	2880.00	2.8	2,905	0.10%
2024/06/03	2	2926.49	5.1	2915.88	2885.00	-3.1	2,896	-0.11%
2024/05/31	7.2	2893.39	4.7	2889.44	2870.00	2.5	2,893	0.09%
2024/05/30	2.1	2901.19	6.1	2916.72	2915.00	-4	2,831	-0.14%
2024/05/29	10	2902.97	8.4	2897.98	2880.00	1.7	2,839	0.06%
2024/05/28	3.2	2956.28	3	2953.32	2935.00	0.2	2,837	0.01%
2024/05/27	3	2893.33	2.8	2935.34	2905.00	0.2	2,838	0.01%
2024/05/24	4.1	2812.69	3.1	2820.46	2820.00	1	2,822	0.04%
2024/05/23	6	2710.82	6	2715.82	2720.00	0	2,800	0.00%
2024/05/22	3.2	2759.32	8	2751.27	2750.00	-4.8	2,807	-0.17%
2024/05/21	9.4	2802.26	3	2770.01	2750.00	6.4	2,823	0.23%
2024/05/20	1.2	2839.15	3	2830.00	2845.00	-1.8	2,829	-0.06%
2024/05/17	1	2750.59	1	2799.85	2800.00	0	2,816	0.00%
2024/05/16	2.1	2900.37	3	2876.59	2805.00	-1	2,806	-0.03%
2024/05/15	11.2	2888.68	21.4	2948.43	2855.00	-10.2	2,780	-0.37%
2024/05/14	1.2	2668.83	2.1	2615.68	2710.00	-0.9	2,723	-0.03%
2024/05/13	4.3	2553.32	3	2551.67	2520.00	1.3	2,703	0.05%
2024/05/10	3.1	2640.12	6	2630.84	2550.00	-2.9	2,685	-0.11%
2024/05/09	3.2	2615.21	1	2634.79	2625.00	2.1	2,666	0.08%
2024/05/08	2.2	2780.44	1	2765.00	2770.00	1.2	2,582	0.05%
2024/05/07	8.2	2803.90	9	2778.33	2760.00	-0.8	2,588	-0.03%
2024/05/06	3.2	2953.40	1	3006.57	2835.00	2.2	2,552	0.09%
2024/05/03	3	3170.00	1	3131.04	3145.00	2	2,506	0.08%
2024/05/02	1	3159.71	1	3150.00	3150.00	0	2,478	0.00%
2024/04/30	1	3129.80	1	3120.00	3120.00	0	2,452	0.00%
2024/04/29	4	3187.25	9	3218.33	3125.00	-5	2,451	-0.20%
2024/04/26	0	0.00	0.2	3087.46	3110.00	-0.2	2,411	-0.01%
2024/04/25	2.2	2901.17	2	2830.00	2830.00	0.2	2,409	0.01%
2024/04/24	2	2962.23	3	2950.00	2975.00	-1	2,394	-0.04%
2024/04/23	1	2829.95	1.4	2849.63	2860.00	-0.3	2,391	-0.01%
2024/04/22	3.1	2869.08	2	2777.50	2765.00	1.1	2,381	0.04%
2024/04/19	10.1	2873.84	11	2902.73	2860.00	-0.9	2,356	-0.04%
2024/04/18	3	2895.00	3	2971.67	3035.00	0	2,318	0.00%
2024/04/17	4	2861.26	3	2868.33	2900.00	1	2,304	0.04%
2024/04/16	3	2763.87	3	2856.67	2830.00	0	2,283	0.00%
2024/04/15	2.3	2803.05	4.1	2783.63	2755.00	-1.8	2,233	-0.08%
2024/04/12	8.1	2967.74	8.1	2901.12	2900.00	0	2,215	0.00%
2024/04/11	3	3026.51	1.1	2963.82	3015.00	1.9	2,175	0.09%
2024/04/10	3.1	3113.03	4	3051.25	3020.00	-1	2,163	-0.04%
2024/04/09	5.1	3124.22	4.1	3089.79	3020.00	0.9	2,155	0.04%
2024/04/08	6.2	3307.76	6	3235.83	3150.00	0.2	2,145	0.01%
2024/04/03	1	3345.66	2.5	3394.11	3385.00	-1.4	2,125	-0.07%
2024/04/02	1.1	3380.71	0	0.00	3400.00	1.1	2,134	0.05%
2024/04/01	0	3425.00	0	0.00	3420.00	0	2,132	0.00%
2024/03/29	3	3311.87	3	3350.00	3340.00	0	2,121	0.00%
2024/03/28	0.1	3190.00	0.2	3196.02	3165.00	-0.2	2,086	-0.01%
2024/03/27	2.2	3299.31	0.5	3183.33	3150.00	1.7	2,073	0.08%
2024/03/26	1.2	3350.01	0	0.00	3340.00	1.2	2,030	0.06%
2024/03/25	1.2	3516.95	1	3620.00	3460.00	0.2	2,019	0.01%
2024/03/22	9.1	3462.41	2.2	3472.57	3450.00	6.9	2,007	0.34%
2024/03/21	1	3483.60	2	3506.19	3395.00	-1	1,988	-0.05%
2024/03/20	1.3	3357.11	1	3400.00	3375.00	0.3	1,967	0.02%
2024/03/19	3.3	3609.48	7	3690.71	3305.00	-3.7	1,940	-0.19%
2024/03/15	4	3732.10	2	3677.50	3605.00	2	1,900	0.11%
2024/03/14	2	3487.53	2.1	3515.71	3750.00	-0.1	1,871	0.00%
2024/03/13	3.1	3544.98	4	3491.06	3410.00	-0.9	1,850	-0.05%
2024/03/12	2.4	3662.28	3	3670.01	3585.00	-0.6	1,838	-0.03%
2024/03/11	0.1	3733.70	0	0.00	3750.00	0.1	1,831	0.01%
2024/03/08	0.1	3861.68	1	3825.00	3825.00	-0.9	1,844	-0.05%
2024/03/07	0.1	3946.54	0.2	3944.38	3910.00	-0.1	1,833	-0.01%
2024/03/06	0.3	4159.51	0	0.00	4085.00	0.3	1,833	0.02%
2024/03/05	0	4230.00	0	0.00	4200.00	0	1,955	0.00%
2024/03/04	11	4389.20	1.4	4460.00	4200.00	9.6	1,972	0.49%
2024/03/01	7	4327.13	2	4272.63	4340.00	5	1,981	0.25%
2024/02/29	3	4056.67	3	4065.00	4140.00	0	1,986	0.00%
2024/02/27	0	3965.00	0	3910.00	3960.00	0	1,975	0.00%
2024/02/26	3	3969.88	3.1	3970.02	3975.00	0	1,984	0.00%
2024/02/23	1	4009.52	1	3900.00	3900.00	0	1,989	0.00%
2024/02/22	2	4132.79	2.1	4179.94	4015.00	-0.1	1,985	-0.01%
2024/02/21	1.3	4071.51	1	4148.81	3990.00	0.3	1,969	0.01%
2024/02/20	2	4147.44	2	4120.13	4150.00	0	1,964	0.00%
2024/02/19	1.3	4077.42	1	4149.70	4080.00	0.3	1,973	0.01%
2024/02/16	3.3	4365.81	2	4327.50	4185.00	1.3	2,007	0.07%
2024/02/15	9	4326.67	5	4367.04	4430.00	4	2,012	0.20%
2024/02/05	2	4090.00	3.1	4078.09	4105.00	-1.1	2,019	-0.05%
2024/02/02	2	3952.49	2	3987.50	3985.00	0	2,048	0.00%
2024/02/01	1	3960.00	9	3945.59	3960.00	-8	2,080	-0.38%
2024/01/31	1	3890.00	2	3892.47	3900.00	-1	2,090	-0.05%
2024/01/30	4.1	3854.93	3	3848.33	3835.00	1.1	2,101	0.05%
2024/01/29	2.1	3835.62	2	3840.00	3800.00	0.1	2,113	0.00%
2024/01/26	1	3895.00	4	3807.59	3895.00	-3	2,155	-0.14%
2024/01/25	1	3700.02	1	3705.00	3720.00	0	2,177	0.00%
2024/01/24	2	3717.50	3	3725.00	3680.00	-1	2,195	-0.05%
2024/01/23	2	3787.51	2	3797.50	3750.00	0	2,225	0.00%
2024/01/22	3	3800.02	2	3807.60	3815.00	1	2,257	0.04%
2024/01/19	5	3716.00	5.1	3750.00	3735.00	-0.1	2,271	0.00%
2024/01/18	1	3689.91	1.1	3599.57	3690.00	-0.1	2,256	0.00%
2024/01/17	3	3596.86	2	3622.50	3565.00	1	2,269	0.05%
2024/01/16	2	3689.87	2	3714.93	3670.00	0	2,259	0.00%
2024/01/15	1	3700.00	2	3745.00	3700.00	-1	2,259	-0.04%
2024/01/12	2	3757.51	1	3804.55	3735.00	1	2,266	0.04%
2024/01/11	4	3780.00	6	3790.79	3830.00	-2	2,294	-0.09%
2024/01/10	2	3627.50	2	3592.56	3650.00	0	2,316	0.00%
2024/01/09	3	3545.01	4.2	3553.85	3590.00	-1.2	2,332	-0.05%
2024/01/08	1	3425.00	2	3449.93	3455.00	-1	2,320	-0.05%
2024/01/05	3	3385.00	3	3383.42	3390.00	0	2,328	0.00%
2024/01/04	1	3394.79	1	3365.00	3365.00	0	2,350	0.00%
2024/01/03	4	3411.17	2	3440.00	3445.00	2	2,373	0.09%
2024/01/02	5	3394.00	5.6	3404.70	3445.00	-0.6	2,369	-0.02%
2023/12/29	2	3262.52	2	3295.00	3275.00	0	2,336	0.00%
2023/12/28	4	3324.72	4	3317.50	3260.00	0	2,330	0.00%
2023/12/27	5.1	3381.13	3	3308.69	3305.00	2.1	2,328	0.09%
2023/12/26	2	3425.00	4	3431.25	3420.00	-2	2,326	-0.09%
2023/12/25	2	3397.50	2	3395.00	3375.00	0	2,342	0.00%
2023/12/22	2	3347.50	3.5	3362.28	3370.00	-1.5	2,370	-0.06%
2023/12/21	2	3340.14	1	3340.00	3340.00	1	2,380	0.04%
2023/12/20	2	3337.32	2	3349.96	3365.00	0	2,400	0.00%
2023/12/19	2	3337.25	1	3310.75	3310.00	1	2,425	0.04%
2023/12/18	3	3425.99	2.1	3411.17	3360.00	0.9	2,438	0.04%
2023/12/15	1.3	3523.26	1	3440.00	3440.00	0.3	2,448	0.01%
2023/12/14	4.1	3562.14	3	3531.67	3495.00	1.1	2,442	0.05%
2023/12/13	0	3560.00	1.1	3647.97	3650.00	-1.1	2,416	-0.04%
2023/12/12	8	3527.50	12.2	3526.52	3520.00	-4.2	2,423	-0.17%
2023/12/11	3	3446.67	4.2	3464.16	3510.00	-1.2	2,427	-0.05%
2023/12/08	3	3376.68	2	3380.20	3335.00	1	2,445	0.04%
2023/12/07	5	3318.00	1	3329.95	3370.00	4	2,434	0.16%
2023/12/06	8	3305.63	5	3299.00	3290.00	3	2,420	0.12%
2023/12/05	1	3205.00	3.1	3215.66	3240.00	-2.1	2,381	-0.09%
2023/12/04	1	3075.59	1	3110.00	3110.00	0	2,347	0.00%
2023/12/01	0.1	3064.29	10	3087.50	3080.00	-9.9	2,332	-0.43%
2023/11/30	5	3143.00	14	3148.57	3110.00	-9	2,308	-0.39%
2023/11/29	1.2	3075.21	1	3050.00	3050.00	0.2	2,175	0.01%
2023/11/28	1	3130.00	2	3082.50	3130.00	-1	2,161	-0.05%
2023/11/27	2.1	3050.37	2	2970.00	2950.00	0.1	2,148	0.00%
2023/11/24	1.1	3091.45	1	3051.67	3050.00	0	2,155	0.00%
2023/11/22	4.1	3124.94	1.1	3170.48	3170.00	3	2,163	0.14%
2023/11/21	1.2	3186.62	2	3135.00	3135.00	-0.8	2,165	-0.04%
2023/11/20	2	3230.00	4	3198.75	3185.00	-2	2,185	-0.09%
2023/11/17	5	3200.00	2	3167.71	3230.00	3	2,231	0.13%
2023/11/16	5	3089.00	3.3	3102.09	3090.00	1.7	2,262	0.08%
2023/11/15	7	3228.52	5	3217.95	3105.00	2	2,250	0.09%
2023/11/14	5	3353.00	5	3334.00	3285.00	0	2,245	0.00%
2023/11/13	4	3271.25	6	3270.00	3235.00	-2	2,266	-0.09%
2023/11/10	6	3210.81	2	3180.00	3200.00	4	2,265	0.18%
2023/11/09	5	3254.00	8	3182.50	3240.00	-3	2,261	-0.13%
2023/11/08	3.1	3009.36	3.1	3019.68	3045.00	0	2,233	0.00%
2023/11/07	7	2967.85	8.1	2978.17	3000.00	-1	2,271	-0.05%
2023/11/06	16.8	2909.17	5	2934.00	2955.00	11.8	2,288	0.52%
2023/11/03	6	2779.17	6	2813.25	2855.00	0	2,290	0.00%
2023/11/02	4	2798.75	5	2805.00	2820.00	-1	2,282	-0.04%
2023/11/01	3	2653.34	2	2687.50	2680.00	1	2,266	0.04%
2023/10/31	6	2718.32	7	2684.29	2625.00	-1	2,275	-0.04%
2023/10/30	5	2683.00	7.2	2671.83	2755.00	-2.2	2,292	-0.10%
2023/10/27	4	2557.50	4	2571.25	2610.00	0	2,297	0.00%
2023/10/26	2.2	2501.80	2	2497.50	2465.00	0.2	2,328	0.01%
2023/10/25	13	2643.46	8	2650.00	2620.00	5	2,324	0.22%
2023/10/24	8	2543.13	3	2563.31	2570.00	5	2,313	0.22%
2023/10/23	3	2521.67	3	2513.33	2500.00	0	2,324	0.00%
2023/10/20	2	2562.50	4	2586.25	2575.00	-2	2,352	-0.09%
2023/10/19	4	2518.87	34	2425.74	2600.00	-30	2,365	-1.27%
2023/10/18	5.2	2502.09	2	2435.00	2440.00	3.2	2,368	0.13%
2023/10/17	6	2750.68	5	2677.06	2630.00	1	2,343	0.04%
2023/10/16	1	2720.00	1	2745.00	2745.00	0	2,388	0.00%
2023/10/13	5	2777.00	3	2795.00	2770.00	2	2,416	0.08%
2023/10/12	6	2860.83	8	2857.50	2800.00	-2	2,416	-0.08%
2023/10/11	7	2836.43	4	2842.49	2770.00	3	2,412	0.12%
2023/10/06	2	2727.46	7	2756.43	2775.00	-5	2,444	-0.20%
2023/10/05	3	2731.67	3	2723.33	2710.00	0	2,445	0.00%
2023/10/04	4	2693.75	2	2690.00	2690.00	2	2,475	0.08%
2023/10/03	7	2725.69	5	2735.00	2695.00	2	2,491	0.08%
2023/10/02	6	2760.83	4	2771.25	2730.00	2	2,525	0.08%
2023/09/28	4	2703.75	5	2693.00	2690.00	-1	2,544	-0.04%
2023/09/27	10	2633.00	5	2640.00	2635.00	5	2,613	0.19%
2023/09/26	6	2605.83	7	2602.86	2600.00	-1	2,618	-0.04%
2023/09/25	2	2605.00	3	2603.35	2625.00	-1	2,633	-0.04%
2023/09/22	6	2353.33	4	2466.25	2500.00	2	2,628	0.08%
2023/09/21	3	2389.97	2	2360.02	2360.00	1	2,625	0.04%
2023/09/20	2	2567.50	2	2510.00	2450.00	0	2,629	0.00%
2023/09/19	3	2635.00	4	2660.00	2605.00	-1	2,646	-0.04%
2023/09/18	3	2635.00	3	2625.00	2615.00	0	2,661	0.00%
2023/09/15	4	2635.00	4	2651.23	2645.00	0	2,696	0.00%
2023/09/14	3	2661.67	3	2676.67	2655.00	0	2,707	0.00%
2023/09/13	17	2578.53	3	2610.00	2620.00	14	2,709	0.52%
2023/09/12	2	2480.00	2	2522.50	2530.00	0	2,703	0.00%
2023/09/11	1	2410.00	1	2400.00	2400.00	0	2,764	0.00%
2023/09/08	1	2430.00	1	2410.01	2410.00	0	2,784	0.00%
2023/09/07	1	2490.00	1	2450.00	2450.00	0	2,856	0.00%
2023/09/06	1	2505.02	1	2500.00	2500.00	0	2,905	0.00%
2023/09/05	1	2490.00	1	2475.00	2475.00	0	2,976	0.00%
2023/09/01	2	2477.50	1	2470.00	2445.00	1	3,100	0.03%
2023/08/31	2	2514.63	1	2550.00	2470.00	1	3,158	0.03%
2023/08/30	1	2545.00	1	2555.00	2555.00	0	3,172	0.00%
2023/08/29	1	2395.00	1	2490.00	2490.00	0	3,198	0.00%
2023/08/28	1	2420.00	1	2410.02	2410.00	0	3,216	0.00%
2023/08/25	2	2422.50	3	2440.00	2430.00	-1	3,232	-0.03%
2023/08/24	2.1	2512.86	2	2527.50	2495.00	0.1	3,285	0.00%
2023/08/23	6	2361.67	1.2	2389.42	2390.00	4.8	3,351	0.14%
2023/08/22	5	2335.00	5	2368.00	2380.00	0	3,396	0.00%
2023/08/21	0	0.00	0	2165.00	2165.00	0	3,491	0.00%
2023/08/18	7	1990.00	5	1970.00	1970.00	2	3,537	0.06%
2023/08/17	2	1945.00	2	1967.51	1970.00	0	3,575	0.00%
2023/08/16	2	1892.50	2	1890.00	1905.00	0	3,578	0.00%
2023/08/15	4.1	1886.11	4.1	1891.74	1890.00	0	3,662	0.00%
2023/08/14	2	1825.00	2	1807.50	1815.00	0	3,667	0.00%
2023/08/11	2.1	1815.28	3	1820.00	1820.00	-0.9	3,707	-0.02%
2023/08/10	2	2047.41	1.1	1865.78	1865.00	0.9	3,748	0.03%
2023/08/09	3	2139.76	1	2070.06	2070.00	2	3,748	0.05%
2023/08/08	3	2121.67	3	2141.67	2145.00	0	3,774	0.00%
2023/08/07	0	0.00	2	1990.10	2040.00	-2	3,773	-0.05%
2023/08/04	2	1902.54	1	1855.00	1855.00	1	3,877	0.03%
2023/08/02	1.1	1960.37	1	1895.00	1895.00	0.1	3,883	0.00%
2023/08/01	1	1970.00	2	1960.00	1960.00	-1	3,897	-0.03%
2023/07/31	3	2033.28	0	0.00	1990.00	3	3,887	0.08%
2023/07/28	2	2130.00	2	2160.00	2170.00	0	3,861	0.00%
2023/07/27	4	2177.36	5	2151.00	2140.00	-1	3,880	-0.03%
2023/07/26	2	2222.50	2	2168.11	2155.00	0	3,932	0.00%
2023/07/25	2.1	2289.64	1	2210.00	2210.00	1.1	3,966	0.03%
2023/07/24	2.1	2214.37	17	2223.53	2210.00	-14.9	4,015	-0.37%
2023/07/21	6	2157.50	4	2207.50	2230.00	2	4,046	0.05%
2023/07/20	3	2105.00	4	2120.00	2150.00	-1	4,086	-0.02%
2023/07/19	4	2087.50	5	2143.00	2130.00	-1	4,098	-0.02%
2023/07/18	7	1979.29	7	1994.28	1975.00	0	4,130	0.00%
2023/07/17	1	1940.37	2	1925.00	1925.00	-1	4,132	-0.02%
2023/07/14	4	1953.75	4	1976.24	1980.00	0	4,158	0.00%
2023/07/13	10	1993.00	10	1985.00	1950.00	0	4,183	0.00%
2023/07/12	5	1892.00	5	1878.00	1880.00	0	4,143	0.00%
2023/07/11	5.6	1896.21	6	1861.67	1840.00	-0.4	4,175	-0.01%
2023/07/10	6	1895.00	3	1898.33	1895.00	3	4,176	0.07%
2023/07/07	9	1884.44	2	1885.00	1860.00	7	4,198	0.17%
2023/07/06	2	1859.99	4	1863.75	1880.00	-2	4,261	-0.05%
2023/07/05	12	1789.59	29	1819.66	1810.00	-17	4,279	-0.40%
2023/07/04	8	1900.63	2	1890.00	1895.00	6	4,223	0.14%
2023/07/03	3	1856.67	3	1871.67	1890.00	0	4,217	0.00%
2023/06/30	3.4	1798.22	3	1798.33	1795.00	0.4	4,216	0.01%
2023/06/29	10	1776.50	4	1792.50	1805.00	6	4,226	0.14%
2023/06/28	5	1762.00	3	1758.33	1730.00	2	4,277	0.05%
2023/06/27	6	1802.50	6	1783.33	1750.00	0	4,293	0.00%
2023/06/26	9	1820.56	3	1806.67	1835.00	6	4,299	0.14%
2023/06/21	5	1814.00	14	1822.50	1810.00	-9	4,342	-0.21%
2023/06/20	3	1865.00	4	1862.50	1845.00	-1	4,367	-0.02%
2023/06/19	4	1821.25	5	1833.00	1835.00	-1	4,403	-0.02%
2023/06/16	5	1824.00	6	1833.33	1840.00	-1	4,484	-0.02%
2023/06/15	10	1828.00	7	1819.29	1800.00	3	4,515	0.07%
2023/06/14	6	1745.83	5	1755.00	1760.00	1	4,627	0.02%
2023/06/13	4	1742.50	6	1743.23	1775.00	-2	4,776	-0.04%
2023/06/12	11	1645.46	3	1648.33	1650.00	8	4,817	0.17%
2023/06/09	6	1617.47	6	1600.11	1585.00	0	4,856	0.00%
2023/06/08	6	1601.63	4	1571.25	1560.00	2	4,887	0.04%
2023/06/07	2	1595.00	2	1662.50	1670.00	0	4,866	0.00%
2023/06/06	5	1591.00	30	1618.00	1620.00	-25	4,900	-0.51%
2023/06/05	5	1648.00	2	1662.50	1645.00	3	4,953	0.06%
2023/06/02	6	1688.33	5	1675.00	1655.00	1	4,948	0.02%
2023/06/01	7	1682.14	15	1650.67	1700.00	-8	4,959	-0.16%
2023/05/31	6	1663.33	5	1654.00	1655.00	1	5,027	0.02%
2023/05/30	8	1670.00	10	1679.50	1685.00	-2	5,072	-0.04%
2023/05/29	1	1635.00	5	1631.00	1660.00	-4	5,140	-0.08%
2023/05/26	7	1532.19	3.1	1524.43	1510.00	4	5,143	0.08%
2023/05/25	17.1	1588.17	5.1	1562.45	1560.00	12	5,181	0.23%
2023/05/24	2.1	1545.00	3	1543.33	1540.00	-0.9	5,127	-0.02%
2023/05/23	2	1570.00	2	1577.50	1580.00	0	5,123	0.00%
2023/05/22	14	1568.93	2	1525.00	1525.00	12	5,086	0.24%
2023/05/19	5	1504.00	6	1550.84	1565.00	-1	5,110	-0.02%
2023/05/18	3	1451.67	2	1440.00	1440.00	1	5,090	0.02%
2023/05/17	3	1418.33	3	1440.00	1445.00	0	5,102	0.00%
2023/05/16	6	1401.67	7.1	1414.08	1410.00	-1.1	5,157	-0.02%
2023/05/15	4.1	1330.00	3	1351.67	1350.00	1.1	5,138	0.02%
2023/05/12	4	1318.75	7.1	1347.73	1355.00	-3.1	5,177	-0.06%
2023/05/11	6.1	1319.17	5	1313.00	1305.00	1.1	5,183	0.02%
2023/05/10	13	1295.39	11.1	1328.87	1345.00	1.9	5,249	0.04%
2023/05/09	4.1	1259.82	4	1275.00	1275.00	0.1	5,173	0.00%
2023/05/08	2	1305.00	5	1266.00	1260.00	-3	5,186	-0.06%
2023/05/05	1	1235.00	1.1	1259.52	1260.00	-0.1	5,200	0.00%
2023/05/04	3.1	1241.39	3	1225.00	1225.00	0.1	5,260	0.00%
2023/05/03	4	1241.25	4	1236.25	1230.00	0	5,280	0.00%
2023/05/02	4	1243.75	4.1	1255.64	1260.00	-0.1	5,289	0.00%
2023/04/28	9.1	1214.91	6	1198.33	1185.00	3.1	5,288	0.06%
2023/04/27	5	1195.00	6.1	1194.49	1215.00	-1.1	5,255	-0.02%
2023/04/26	3	1165.00	3	1158.33	1170.00	0	5,203	0.00%
2023/04/25	3	1140.01	5	1150.99	1135.00	-2	5,175	-0.04%
2023/04/24	1.1	1194.76	1	1190.00	1210.00	0.1	5,117	0.00%
2023/04/21	3	1258.24	0	0.00	1195.00	3	5,136	0.06%
2023/04/20	2	1282.50	2	1307.51	1315.00	0	5,067	0.00%
2023/04/19	2	1295.00	1	1295.00	1295.00	1	5,100	0.02%
2023/04/18	2	1325.00	2	1280.00	1280.00	0	5,111	0.00%
2023/04/17	2	1350.00	1	1340.00	1340.00	1	5,140	0.02%
2023/04/14	1	1330.00	4.1	1349.76	1360.00	-3.1	5,198	-0.06%
2023/04/13	3.1	1314.92	2	1290.00	1290.00	1.1	5,237	0.02%
2023/04/12	3	1323.33	2	1327.50	1340.00	1	5,269	0.02%
2023/04/11	5.1	1343.02	5	1347.00	1345.00	0.1	5,263	0.00%
2023/04/10	9	1283.33	4.2	1313.07	1315.00	4.8	5,250	0.09%
2023/04/07	6.1	1245.62	1.2	1249.57	1250.00	5	5,237	0.09%
2023/04/06	1.1	1190.71	1	1210.00	1210.00	0.1	5,250	0.00%
2023/03/31	0.1	1195.00	15.2	1246.55	1240.00	-15.1	5,259	-0.29%
2023/03/30	1	1215.00	10	1204.00	1180.00	-9	5,275	-0.17%
2023/03/29	6.1	1177.60	4	1178.75	1210.00	2.1	5,295	0.04%
2023/03/28	2	1232.50	14	1240.71	1215.00	-12	5,317	-0.23%
2023/03/27	3	1256.67	4	1263.75	1260.00	-1	5,307	-0.02%
2023/03/24	8.2	1271.32	3	1281.67	1255.00	5.2	5,311	0.10%
2023/03/23	5.1	1294.02	5	1302.98	1305.00	0.1	5,301	0.00%
2023/03/22	7	1295.00	4	1300.00	1305.00	3	5,301	0.06%
2023/03/21	11	1247.27	20	1257.00	1290.00	-9	5,287	-0.17%
2023/03/20	6	1213.33	4	1231.25	1245.00	2	5,243	0.04%
2023/03/17	15	1181.00	12	1197.89	1205.00	3	5,268	0.06%
2023/03/16	9	1080.00	14	1096.43	1125.00	-5	5,121	-0.10%
2023/03/15	3	1038.33	4.3	1039.65	1025.00	-1.3	5,011	-0.03%
2023/03/14	4.1	1013.30	7.1	1007.13	989.00	-3	4,940	-0.06%
2023/03/13	21.1	996.28	5	995.20	998.00	16.1	4,894	0.33%
2023/03/10	3.3	992.40	3	993.67	998.00	0.3	4,852	0.01%
2023/03/09	2	1022.50	1	1030.05	1030.00	1	4,901	0.02%
2023/03/08	12	982.25	19.3	980.58	1000.00	-7.3	4,905	-0.15%
2023/03/07	0	960.67	9	960.78	957.00	-9	4,835	-0.19%
2023/03/06	7	968.57	4	950.75	957.00	3	4,850	0.06%
2023/03/03	7.3	984.99	8	996.00	968.00	-0.7	4,851	-0.01%
2023/03/02	13	1015.39	3	1023.33	1005.00	10	4,837	0.21%
2023/03/01	11	1003.46	21.4	971.39	1035.00	-10.4	4,831	-0.22%
2023/02/24	16.4	959.26	14	972.07	944.00	2.4	4,792	0.05%
2023/02/23	11	942.27	22.4	959.92	958.00	-11.4	4,752	-0.24%
2023/02/22	13.2	911.37	8	916.25	900.00	5.2	4,708	0.11%
2023/02/21	8	936.25	3	941.33	940.00	5	4,697	0.11%
2023/02/20	3	941.67	1	927.00	927.00	2	4,755	0.04%
2023/02/17	11.2	936.63	4	929.00	929.00	7.2	4,821	0.15%
2023/02/16	13	956.62	15.1	954.64	961.00	-2.1	4,823	-0.04%
2023/02/15	4	917.50	2	917.50	920.00	2	4,888	0.04%
2023/02/14	10.1	946.22	4	932.75	912.00	6.1	4,929	0.12%
2023/02/13	13.1	991.57	13	992.69	959.00	0.1	4,931	0.00%
2023/02/10	6	973.33	4	976.25	978.00	2	5,033	0.04%
2023/02/09	10	1001.20	5	1005.00	1005.00	5	5,114	0.10%
2023/02/08	17	991.47	9	999.67	998.00	8	5,177	0.15%
2023/02/07	4	935.50	6.4	942.63	949.00	-2.4	5,202	-0.05%
2023/02/06	8.1	923.04	3	924.00	933.00	5.1	5,249	0.10%
2023/02/03	6.3	931.08	6	933.84	943.00	0.3	5,340	0.01%
2023/02/02	6	925.33	4	909.00	926.00	2	5,386	0.04%
2023/02/01	3	873.00	12.5	881.32	888.00	-9.5	5,530	-0.17%
2023/01/31	8	855.25	2	844.50	843.00	6	5,669	0.11%
2023/01/30	10	877.50	7	889.29	864.00	3	5,770	0.05%
2023/01/17	3.5	854.71	3	854.33	846.00	0.5	5,859	0.01%
2023/01/16	2	853.00	2.5	855.40	862.00	-0.5	5,979	-0.01%
2023/01/13	4.2	852.48	9.2	849.83	837.00	-5	6,083	-0.08%
2023/01/12	2.5	832.08	7	836.29	839.00	-4.5	6,223	-0.07%
2023/01/11	7	833.29	7	832.43	833.00	0	6,322	0.00%
2023/01/10	5	852.00	2	847.50	851.00	3	6,424	0.05%
2023/01/09	7	863.00	5	861.80	854.00	2	6,533	0.03%
2023/01/06	5	851.00	4	852.00	837.00	1	6,606	0.02%
2023/01/05	9	878.67	9	881.55	857.00	0	6,725	0.00%
2023/01/04	8	859.38	7	862.57	879.00	1	6,683	0.01%
2023/01/03	5	803.80	10	818.10	855.00	-5	6,597	-0.08%
2022/12/30	13	786.00	9	788.22	788.00	4	6,665	0.06%
2022/12/29	3	750.00	3	750.33	769.00	0	6,707	0.00%
2022/12/28	9	746.78	11	739.82	750.00	-2	6,816	-0.03%
2022/12/27	0	0.00	1	777.00	780.00	-1	6,789	-0.01%
2022/12/26	2	794.50	2	783.00	781.00	0	6,824	0.00%
2022/12/22	2	829.00	5	817.20	814.00	-3	6,943	-0.04%
2022/12/21	2	829.50	1	825.00	809.00	1	6,998	0.01%
2022/12/20	14	853.78	13	840.77	823.00	1	7,025	0.01%
2022/12/19	3	865.00	3	876.33	885.00	0	7,004	0.00%
2022/12/16	6	867.33	12	868.58	876.00	-6	7,108	-0.08%
2022/12/15	12	896.83	1	907.00	885.00	11	7,139	0.15%
2022/12/14	1	907.00	2	907.00	911.00	-1	7,108	-0.01%
2022/12/13	7	886.85	6	880.17	865.00	1	7,085	0.01%
2022/12/12	7	900.29	7	892.71	879.00	0	7,073	0.00%
2022/12/09	9	909.44	8	912.50	915.00	1	7,090	0.01%
2022/12/08	1	862.00	1	872.00	878.00	0	7,048	0.00%
2022/12/07	3	868.67	13	880.15	858.00	-10	7,064	-0.14%
2022/12/06	2	903.00	2	910.50	894.00	0	7,035	0.00%
2022/12/05	1	910.00	5	915.20	909.00	-4	7,096	-0.06%
2022/12/02	7	906.71	6	909.83	913.00	1	7,137	0.01%
2022/12/01	11	928.09	12	905.92	895.00	-1	7,173	-0.01%
2022/11/30	2	929.50	1	927.00	927.00	1	7,136	0.01%
2022/11/29	4	880.75	4	890.50	902.00	0	7,167	0.00%
2022/11/28	1	892.00	2	893.50	890.00	-1	7,272	-0.01%
2022/11/25	8	901.88	5	890.20	883.00	3	7,324	0.04%
2022/11/24	5	903.40	6	915.17	916.00	-1	7,308	-0.01%
2022/11/23	9	884.67	7	884.29	879.00	2	7,304	0.03%
2022/11/22	7	883.00	4	867.00	862.00	3	7,350	0.04%
2022/11/21	6	894.50	7	896.29	890.00	-1	7,340	-0.01%
2022/11/18	11	879.55	11	885.55	875.00	0	7,386	0.00%
2022/11/17	6	874.50	7	874.00	882.00	-1	7,354	-0.01%
2022/11/16	7	854.86	7.4	857.71	860.00	-0.4	7,333	0.00%
2022/11/15	9	833.44	8	835.75	843.00	1	7,287	0.01%
2022/11/14	5	834.20	10	833.40	830.00	-5	7,262	-0.07%
2022/11/11	8	837.88	7	843.71	823.00	1	7,296	0.01%
2022/11/10	7	797.43	8	795.00	800.00	-1	7,250	-0.01%
2022/11/09	10	787.70	10	784.40	790.00	0	7,288	0.00%
2022/11/08	15	796.47	9	785.22	778.00	6	7,308	0.08%
2022/11/07	16	749.81	6	797.00	797.00	10	7,285	0.14%
2022/11/04	11	712.00	9	717.89	725.00	2	7,232	0.03%
2022/11/03	11	680.91	13	689.69	701.00	-2	7,157	-0.03%
2022/11/02	8	673.63	9	677.00	678.00	-1	7,111	-0.01%
2022/11/01	15	661.67	16.2	662.41	676.00	-1.2	7,082	-0.02%
2022/10/31	4	644.75	3	647.33	649.00	1	7,045	0.01%
2022/10/28	7.2	626.63	7	632.14	626.00	0.2	7,066	0.00%
2022/10/27	13.1	607.46	11	607.64	619.00	2.1	6,921	0.03%
2022/10/26	5	570.60	5	575.00	583.00	0	6,816	0.00%
2022/10/25	6	599.83	6	582.67	580.00	0	6,773	0.00%
2022/10/24	5	631.80	3	611.33	597.00	2	6,734	0.03%
2022/10/21	8	652.00	9	640.44	620.00	-1	6,695	-0.01%
2022/10/20	10	658.70	11	661.36	673.00	-1	6,644	-0.02%
2022/10/19	11	690.27	12	690.17	692.00	-1	6,524	-0.02%
2022/10/18	18	673.61	33	679.48	671.00	-15	6,474	-0.23%
2022/10/17	8	675.75	9	667.89	691.00	-1	6,434	-0.02%
2022/10/14	8	706.12	7	689.86	670.00	1	6,389	0.02%
2022/10/13	10.2	731.56	11.2	723.08	681.00	-1.1	6,374	-0.02%
2022/10/12	2.1	759.81	1	748.00	746.00	1.1	6,282	0.02%
2022/10/11	1.3	828.00	0	0.00	828.00	1.3	6,364	0.02%
2022/10/07	8	885.62	10.4	892.31	919.00	-2.4	6,508	-0.04%
2022/10/06	5	886.20	6.2	875.78	908.00	-1.2	6,492	-0.02%
2022/10/05	11.2	894.39	11	895.55	838.00	0.2	6,489	0.00%
2022/10/04	4.1	886.99	4	893.25	901.00	0.1	6,459	0.00%
2022/10/03	9	853.56	8.3	855.19	857.00	0.7	6,468	0.01%
2022/09/30	7.1	811.93	6	820.67	867.00	1.1	6,491	0.02%
2022/09/29	6.3	843.14	6	841.50	823.00	0.3	6,492	0.00%
2022/09/28	8.1	844.58	13	841.54	810.00	-5	6,484	-0.08%
2022/09/27	5.1	862.61	6	862.67	865.00	-0.9	6,510	-0.01%
2022/09/26	9	890.33	8	889.79	866.00	1	6,498	0.01%
2022/09/23	24	915.21	21	906.24	914.00	3	6,519	0.05%
2022/09/22	4	931.25	7	925.29	950.00	-3	6,435	-0.05%
2022/09/21	6	906.33	4	906.50	900.00	2	6,399	0.03%
2022/09/20	3	909.00	3	907.67	909.00	0	6,415	0.00%
2022/09/19	5	909.20	10	912.00	900.00	-5	6,440	-0.08%
2022/09/16	13	943.00	8	932.75	908.00	5	6,506	0.08%
2022/09/15	8	969.38	9	959.11	944.00	-1	6,519	-0.02%
2022/09/14	10	946.70	10	953.70	953.00	0	6,562	0.00%
2022/09/13	6	957.67	3	939.00	939.00	3	6,594	0.05%
2022/09/12	18	937.22	21	942.57	959.00	-3	6,609	-0.05%
2022/09/08	7	870.00	10	876.70	896.00	-3	6,588	-0.05%
2022/09/07	18	854.00	18	856.61	846.00	0	6,569	0.00%
2022/09/06	11	863.63	8	851.88	846.00	3	6,531	0.05%
2022/09/05	10	895.80	7	896.14	870.00	3	6,550	0.05%
2022/09/02	30	881.50	20	893.70	925.00	10	6,473	0.15%
2022/09/01	13	863.23	33	852.15	855.00	-20	6,366	-0.31%
2022/08/31	12	867.42	6	863.17	857.00	6	6,313	0.10%
2022/08/30	7	874.00	5	868.40	866.00	2	6,301	0.03%
2022/08/29	23	821.04	12	830.85	873.00	11	6,231	0.18%
2022/08/26	6	845.67	11.3	834.04	828.00	-5.3	6,148	-0.09%
2022/08/25	14	827.43	6	837.83	841.00	8	6,117	0.13%
2022/08/24	16	790.31	11	788.64	793.00	5	6,052	0.08%
2022/08/23	11	768.09	11	767.91	780.00	0	6,024	0.00%
2022/08/22	11	783.36	11	784.64	765.00	0	6,041	0.00%
2022/08/19	9	804.56	13	801.54	795.00	-4	6,031	-0.07%
2022/08/18	8	776.63	8	780.88	804.00	0	6,027	0.00%
2022/08/17	9	775.33	8	773.88	770.00	1	5,983	0.02%
2022/08/16	8	768.25	7	778.57	786.00	1	5,928	0.02%
2022/08/15	4	745.00	2	762.49	770.00	2	5,844	0.03%
2022/08/12	8	688.00	9	703.00	721.00	-1	5,748	-0.02%
2022/08/11	2	658.00	6	660.33	667.00	-4	5,632	-0.07%
2022/08/10	5	618.40	4	619.25	618.00	1	5,578	0.02%
2022/08/09	3	617.33	4	627.25	636.00	-1	5,605	-0.02%
2022/08/08	5	631.60	4	630.50	628.00	1	5,557	0.02%
2022/08/05	4	649.25	4	647.00	641.00	0	5,553	0.00%
2022/08/04	8	657.38	6	654.00	638.00	2	5,548	0.04%
2022/08/03	9	669.78	21	666.43	678.00	-12	5,441	-0.22%
2022/08/02	6	655.83	5	655.80	669.00	1	5,410	0.02%
2022/08/01	6	677.50	4	673.50	658.00	2	5,356	0.04%
2022/07/29	15	699.47	7	703.71	706.00	8	5,317	0.15%
2022/07/28	7	680.29	11	688.45	676.00	-4	5,253	-0.08%
2022/07/27	8	658.00	14	665.36	681.00	-6	5,192	-0.12%
2022/07/26	7	662.86	18	669.50	665.00	-11	5,183	-0.21%
2022/07/25	8	663.38	8	667.25	677.00	0	5,188	0.00%
2022/07/22	16	689.81	9	685.33	678.00	7	5,177	0.14%
2022/07/21	12	678.33	11	680.45	691.00	1	5,119	0.02%
2022/07/20	18	672.06	20	669.25	661.00	-2	5,057	-0.04%
2022/07/19	18	644.61	15	641.60	636.00	3	4,978	0.06%
2022/07/18	16	628.50	6	641.50	655.00	10	4,954	0.20%
2022/07/15	16	591.19	13	593.23	600.00	3	4,841	0.06%
2022/07/14	5	563.20	7	574.29	585.00	-2	4,718	-0.04%
2022/07/13	6	576.00	5	581.80	562.00	1	4,602	0.02%
2022/07/12	2	599.47	4	582.46	568.00	-2	4,518	-0.04%
2022/07/11	3	626.33	3	625.00	609.00	0	4,440	0.00%
2022/07/08	3	658.00	3	629.67	637.00	0	4,397	0.00%
2022/07/07	1	611.99	4	630.00	654.00	-3	4,346	-0.07%
2022/07/06	4	625.50	3	616.00	608.00	1	4,288	0.02%
2022/07/05	3	639.99	2	626.50	633.00	1	4,218	0.02%
2022/07/04	2	657.48	1	651.02	663.00	1	4,105	0.02%
2022/07/01	3	677.98	2	689.00	639.00	1	4,057	0.02%
2022/06/30	3	701.00	2	693.50	694.00	1	3,952	0.03%
2022/06/29	4	726.50	3	715.67	731.00	1	3,905	0.03%
2022/06/28	4	734.74	2	742.00	721.00	2	3,877	0.05%
2022/06/27	1	744.00	3	756.00	754.00	-2	3,852	-0.05%
2022/06/24	5	695.59	5	706.84	713.00	0	3,822	0.00%
2022/06/23	2	681.50	6	677.83	691.00	-4	3,741	-0.11%
2022/06/22	2	687.07	0	0.00	667.00	2	3,694	0.05%
2022/06/21	6	710.17	4	712.75	709.00	2	3,611	0.06%
2022/06/20	8.1	730.28	9	725.44	708.00	-0.9	3,558	-0.03%
2022/06/17	7	746.43	3	744.07	736.00	4	3,558	0.11%
2022/06/16	5	780.40	4	777.50	764.00	1	3,514	0.03%
2022/06/15	2	807.00	2	817.00	789.00	0	3,508	0.00%
2022/06/14	4.1	801.92	2	796.50	803.00	2.1	3,529	0.06%
2022/06/13	2	819.00	2	818.50	819.00	0	3,571	0.00%
2022/06/09	4.1	837.63	1	858.00	835.00	3.1	3,533	0.09%
2022/06/08	3	885.31	4	871.25	864.00	-1	3,515	-0.03%
2022/06/07	1	880.00	0	0.00	878.00	1	3,508	0.03%
2022/06/06	2.1	862.63	1	869.00	868.00	1.1	3,535	0.03%
2022/06/02	1	893.01	1	921.00	878.00	0	3,536	0.00%
2022/06/01	1	939.00	2	944.00	924.00	-1	3,503	-0.03%
2022/05/31	1	929.00	1.1	929.10	935.00	-0.1	3,482	0.00%
2022/05/30	1	928.00	3	917.33	927.00	-2	3,485	-0.06%
2022/05/27	0	0.00	2	849.50	853.00	-2	3,434	-0.06%
2022/05/26	2.1	879.90	1	835.00	828.00	1.1	3,413	0.03%
2022/05/25	3	906.00	2	900.00	893.00	1	3,349	0.03%
2022/05/24	1	919.00	0	0.00	902.00	1	3,300	0.03%
2022/05/19	4	938.75	2	954.50	962.00	2	3,196	0.06%
2022/05/18	1	943.00	2	935.50	949.00	-1	3,164	-0.03%
2022/05/17	1	923.00	1	930.00	949.00	0	3,136	0.00%
2022/05/16	0	903.00	1	897.00	898.00	-1	3,106	-0.03%
2022/05/13	1	915.05	1	926.00	911.00	0	3,084	0.00%
2022/05/11	1	925.00	2	915.50	922.00	-1	2,968	-0.03%
2022/05/10	1	886.00	2	865.50	906.00	-1	2,999	-0.03%
2022/05/09	1	871.00	1	859.00	866.00	0	2,981	0.00%
2022/05/06	1	889.00	0	0.00	870.00	1	2,966	0.03%
2022/05/05	4	964.00	5	949.80	945.00	-1	2,930	-0.03%
2022/05/03	1	912.00	1.5	918.00	948.00	-0.5	2,851	-0.02%
2022/04/28	1.1	865.18	1	876.96	862.00	0.1	2,746	0.00%
2022/04/27	0	763.00	0	0.00	849.00	0	2,701	0.00%
2022/04/26	0.2	820.88	0	0.00	801.00	0.2	2,658	0.01%
2022/04/25	0	0.00	1	821.00	821.00	-1	2,645	-0.04%
2022/04/22	4.2	887.38	0	0.00	859.00	4.2	2,602	0.16%
2022/04/19	0	0.00	1	971.00	960.00	-1	2,531	-0.04%
2022/04/15	1	920.00	0	0.00	925.00	1	2,511	0.04%
2022/04/13	1	1000.00	0	0.00	984.00	1	2,466	0.04%
2022/04/08	0	0.00	1	1040.00	1000.00	-1	2,378	-0.04%
2022/03/31	0	0.00	1	1095.00	1100.00	-1	2,338	-0.04%
2022/03/30	1	1105.00	0	0.00	1090.00	1	2,336	0.04%
2022/03/29	1	1070.00	1	1095.00	1095.00	0	2,321	0.00%
2022/03/28	1	1020.00	1	1055.00	1085.00	0	2,294	0.00%
2022/03/25	3	1063.33	2	1070.00	1065.00	1	2,275	0.04%
2022/03/24	0	0.00	1	1010.05	1035.00	-1	2,237	-0.04%
2022/03/23	1	996.00	1	1005.00	1005.00	0	2,234	0.00%
2022/03/22	3	958.00	3	954.33	970.00	0	2,230	0.00%
2022/03/21	0	0.00	1	940.00	948.00	-1	2,200	-0.05%
2022/03/18	1	917.00	0	0.00	920.00	1	2,195	0.05%
2022/03/17	1	994.00	1	998.00	986.00	0	2,142	0.00%
2022/03/16	2	888.00	1	908.00	908.00	1	2,064	0.05%
2022/03/15	0	0.00	0	976.00	972.00	0	1,938	0.00%
2022/03/14	1	1085.00	0	0.00	1080.00	1	1,917	0.05%
2022/03/10	0	0.00	1	1030.00	1080.00	-1	1,891	-0.05%
2022/03/09	2	993.01	0	0.00	983.00	2	1,869	0.11%
2022/03/08	0	0.00	6	1075.00	1030.00	-6	1,839	-0.33%
2022/03/03	0	0.00	1	1185.00	1190.00	-1	1,852	-0.05%
2022/03/02	6	1157.50	0	0.00	1175.00	6	1,904	0.32%
2022/02/15	1	1090.00	0	0.00	1060.00	1	1,830	0.05%
2022/02/11	0	0.00	2	1155.00	1160.00	-2	1,809	-0.11%
2022/02/09	0	0.00	1	1005.00	1075.00	-1	1,728	-0.06%
2022/01/26	1	934.00	6	910.83	935.00	-5	1,712	-0.29%
2022/01/25	1	906.00	1	907.00	899.00	0	1,738	0.00%
2022/01/24	1	914.00	1	912.00	911.00	0	1,750	0.00%
2022/01/18	5	972.00	0	0.00	968.00	5	1,772	0.28%
2022/01/10	0	0.00	0	962.00	965.00	0	2,017	0.00%
2022/01/07	0	938.00	0	0.00	931.00	0	2,080	0.00%
2022/01/06	2	977.00	2	956.00	944.00	0	2,155	0.00%
2022/01/05	3	968.00	5	972.60	982.00	-2	2,188	-0.09%
2022/01/04	3	982.00	1	1005.00	979.00	2	2,201	0.09%
2022/01/03	2	1002.50	1	1020.00	999.00	1	2,268	0.04%
2021/12/30	0	0.00	2	1002.50	1020.00	-2	2,371	-0.08%
2021/12/29	1	995.00	2	1005.00	990.00	-1	2,494	-0.04%
2021/12/28	2	1001.50	0	0.00	994.00	2	2,597	0.08%
2021/12/27	0	0.00	2	1015.00	1025.00	-2	2,663	-0.08%
2021/12/24	2	1003.50	0	0.00	991.00	2	2,724	0.07%
2021/12/21	1	980.00	1	981.00	981.00	0	2,812	0.00%
2021/12/17	1	964.00	2	977.50	961.00	-1	2,854	-0.04%
2021/12/16	1	947.00	1	955.00	955.00	0	2,901	0.00%
2021/12/14	3	951.00	3	941.67	929.00	0	2,903	0.00%
2021/12/13	0	0.00	0	1010.00	1015.00	0	2,926	0.00%
2021/12/10	0	983.00	0	0.00	979.00	0	2,944	0.00%
2021/12/08	1	999.00	0	0.00	991.00	1	3,043	0.03%
2021/12/07	2	1032.50	2	1010.00	1005.00	0	3,111	0.00%
2021/12/01	1	988.00	1	995.00	990.00	0	3,274	0.00%
2021/11/29	1	1000.00	1	990.00	1010.00	0	3,321	0.00%
2021/11/26	5	960.40	5	960.60	941.00	0	3,349	0.00%
2021/11/17	1	1185.00	7	1208.57	1190.00	-6	3,555	-0.17%
2021/11/16	1	1205.00	0	0.00	1220.00	1	3,566	0.03%
2021/11/15	6	1295.83	0	0.00	1235.00	6	3,584	0.17%
2021/11/12	3	1285.00	0	1280.00	1265.00	3	3,634	0.08%
2021/11/09	0	0.00	0.2	1218.74	1190.00	-0.2	3,675	-0.01%
2021/11/05	0.2	1200.00	0	0.00	1235.00	0.2	3,721	0.01%
2021/11/04	3	1171.67	2	1180.00	1160.00	1	3,708	0.03%
2021/11/03	0	0.00	5	1160.00	1205.00	-5	3,709	-0.13%
2021/11/02	0	0.00	5	1175.00	1170.00	-5	3,728	-0.13%
2021/11/01	0	0.00	11	1084.55	1130.00	-11	3,695	-0.30%
2021/10/29	1	1020.00	1	1000.00	1030.00	0	3,677	0.00%
2021/10/27	1	1060.00	3	1028.33	1050.00	-2	3,667	-0.05%
2021/10/26	3	992.33	3	991.67	986.00	0	3,659	0.00%
2021/10/25	2	990.00	2	999.00	978.00	0	3,652	0.00%
2021/10/22	2	984.00	1	978.00	996.00	1	3,664	0.03%
2021/10/21	12	963.08	11	973.27	983.00	1	3,652	0.03%
2021/10/20	12	925.42	2	917.00	915.00	10	3,558	0.28%
2021/10/19	2	928.50	2	932.00	920.00	0	3,557	0.00%
2021/10/18	2	923.00	3	904.33	932.00	-1	3,555	-0.03%
2021/10/15	8	904.50	5	909.80	888.00	3	3,563	0.08%
2021/10/14	3	890.33	3	889.33	890.00	0	3,512	0.00%
2021/10/13	3	891.33	2	895.50	888.00	1	3,460	0.03%
2021/10/12	2	911.00	1	908.00	888.00	1	3,475	0.03%
2021/10/08	8	945.63	7	938.57	938.00	1	3,541	0.03%
2021/10/07	5	923.40	5	909.00	929.00	0	3,495	0.00%
2021/10/06	6	900.17	6.2	900.23	877.00	-0.2	3,432	-0.01%
2021/10/05	4	805.75	6	814.00	867.00	-2	3,351	-0.06%
2021/10/04	7	824.29	1	854.00	801.00	6	3,263	0.18%
2021/10/01	3	888.67	38	924.32	890.00	-35	3,213	-1.09%
2021/09/30	3	903.00	4	875.00	928.00	-1	3,169	-0.03%
2021/09/29	3	865.00	3	857.33	844.00	0	3,122	0.00%
2021/09/28	3	897.33	4	898.75	899.00	-1	3,123	-0.03%
2021/09/27	2	901.00	2	899.50	902.00	0	3,126	0.00%
2021/09/24	3	893.33	3	890.67	895.00	0	3,142	0.00%
2021/09/23	8	874.25	3	884.67	898.00	5	3,127	0.16%
2021/09/22	2	850.00	5	848.60	857.00	-3	3,101	-0.10%
2021/09/17	1	838.00	1	845.00	847.00	0	3,110	0.00%
2021/09/16	4	834.50	4	831.00	840.00	0	3,134	0.00%
2021/09/15	2	801.00	1	803.00	827.00	1	3,161	0.03%
2021/09/14	4	810.75	4	811.75	800.00	0	3,257	0.00%
2021/09/13	4	805.25	4	809.75	802.00	0	3,276	0.00%
2021/09/10	0	0.00	3.4	811.94	819.00	-3.4	3,294	-0.10%
2021/09/09	1	750.00	0	0.00	745.00	1	3,339	0.03%
2021/09/08	2	797.49	3.1	801.64	781.00	-1.1	3,350	-0.03%
2021/09/07	11	763.36	2	774.50	764.00	9	3,389	0.27%
2021/09/06	1	770.00	4	762.25	752.00	-3	3,414	-0.09%
2021/09/03	1	724.00	0	0.00	720.00	1	3,420	0.03%
2021/09/02	2	741.50	0.1	725.54	730.00	1.9	3,423	0.06%
2021/09/01	3	702.67	2	714.00	737.00	1	3,437	0.03%
2021/08/31	2	682.00	2	685.00	699.00	0	3,378	0.00%
2021/08/30	1.1	677.73	1	679.00	673.00	0.1	3,370	0.00%
2021/08/27	2	663.00	2	660.50	666.00	0	3,389	0.00%
2021/08/25	2	679.00	3	677.00	689.00	-1	3,496	-0.03%
2021/08/24	1	655.00	1	663.00	654.00	0	3,629	0.00%
2021/08/23	0	0.00	5.2	617.26	644.00	-5.2	3,643	-0.14%
2021/08/20	0	0.00	2	565.00	586.00	-2	3,671	-0.05%
2021/08/19	1	568.00	20	568.65	553.00	-19	3,709	-0.51%
2021/08/18	1	563.00	1	560.00	576.00	0	3,761	0.00%
2021/08/17	11	582.36	2	585.50	573.00	9	3,830	0.23%
2021/08/16	36	571.64	0	0.00	569.00	36	3,927	0.92%
2021/08/13	1.1	602.27	1	596.00	594.00	0.1	3,963	0.00%
2021/08/11	3	578.00	3	578.33	575.00	0	4,010	0.00%
2021/08/10	1.1	568.10	0	0.00	574.00	1.1	4,043	0.03%
2021/08/09	1	575.00	11	571.82	575.00	-10	4,109	-0.24%
2021/08/06	1	571.00	1.1	592.36	571.00	-0.1	4,145	0.00%
2021/08/02	2	622.50	2	620.00	620.00	0	4,412	0.00%
2021/07/30	10	658.00	0	0.00	633.00	10	4,401	0.23%
2021/07/28	2.1	644.95	6	648.67	645.00	-3.9	4,361	-0.09%
2021/07/27	1	700.00	5.1	706.50	680.00	-4.1	4,317	-0.09%
2021/07/23	3.1	674.22	2	670.00	677.00	1.1	4,269	0.03%
2021/07/22	9	693.78	23.2	691.75	698.00	-14.2	4,257	-0.33%
2021/07/21	23	667.39	1	695.99	672.00	22	4,206	0.52%
2021/07/20	1.1	656.09	0	0.00	647.00	1.1	4,144	0.03%
2021/07/19	2.1	684.76	2	685.50	676.00	0.1	4,143	0.00%
2021/07/16	3	686.67	3	681.33	688.00	0	4,116	0.00%
2021/07/15	1	687.00	4.3	675.84	688.00	-3.3	4,051	-0.08%
2021/07/13	1.1	643.27	0	0.00	621.00	1.1	4,038	0.03%
2021/07/12	0	0.00	10.3	647.91	644.00	-10.3	4,124	-0.25%
2021/07/09	1	617.00	6	624.00	630.00	-5	4,321	-0.12%
2021/07/08	1	617.00	1	632.00	632.00	0	4,316	0.00%
2021/07/07	1	617.00	0	0.00	612.00	1	4,296	0.02%
2021/07/06	1.1	631.73	0	0.00	629.00	1.1	4,265	0.03%
2021/07/05	1	646.00	2.1	649.57	642.00	-1.1	4,244	-0.03%
2021/07/02	1.1	614.55	1.2	630.25	629.00	-0.1	4,226	0.00%
2021/07/01	1	637.00	3	618.00	613.00	-2	4,207	-0.05%
2021/06/29	11	618.55	0	0.00	617.00	11	4,188	0.26%
2021/06/28	0	0.00	0.1	646.00	623.00	-0.1	4,188	0.00%
2021/06/25	0.1	649.00	1	655.00	639.00	-0.9	4,166	-0.02%
2021/06/24	1.1	630.45	0	0.00	638.00	1.1	4,145	0.03%
2021/06/23	3	631.67	3	635.00	635.00	0	4,118	0.00%
2021/06/22	2	588.00	1	595.00	586.00	1	4,021	0.02%
2021/06/21	6.1	591.23	12.1	590.43	581.00	-6	3,998	-0.15%
2021/06/18	0	0.00	1	588.00	588.00	-1	3,942	-0.03%
2021/06/17	0	0.00	0	554.00	562.00	0	3,851	0.00%
2021/06/16	1	560.00	1	564.00	550.00	0	3,827	0.00%
2021/06/15	1	526.00	3.1	570.46	578.00	-2.1	3,777	-0.05%
2021/06/11	3	533.00	1	526.00	526.00	2	3,790	0.05%
2021/06/10	2	537.00	3	539.33	538.00	-1	3,766	-0.03%
2021/06/09	13.1	550.11	2	534.50	526.00	11.1	3,747	0.30%
2021/06/07	1	580.00	10	575.00	568.00	-9	3,789	-0.24%
2021/06/04	0	0.00	1	559.00	573.00	-1	3,767	-0.03%
2021/06/03	0	0.00	1	573.00	567.00	-1	3,762	-0.03%
2021/06/02	2	573.00	0	0.00	558.00	2	3,728	0.05%
2021/06/01	13.1	588.19	11	592.09	570.00	2.1	3,673	0.06%
2021/05/31	1	551.00	3	570.00	583.00	-2	3,514	-0.06%
2021/05/28	0	0.00	3	523.67	530.00	-3	3,455	-0.09%
2021/05/27	0	0.00	1	498.50	499.00	-1	3,407	-0.03%
2021/05/26	12	491.29	1	524.00	490.00	11	3,376	0.33%
2021/05/25	3	500.83	2	511.00	509.00	1	3,318	0.03%
2021/05/24	0	0.00	4	478.38	480.00	-4	3,214	-0.12%
2021/05/21	1	423.00	8	446.00	454.50	-7	3,124	-0.22%
2021/05/20	4	419.75	2	422.00	413.50	2	3,087	0.06%
2021/05/19	2	439.50	0	0.00	440.00	2	3,114	0.06%
2021/05/18	1	426.50	1.1	444.81	454.50	-0.1	3,177	0.00%
2021/05/17	6.1	414.12	15.1	423.34	416.00	-9	3,140	-0.29%
2021/05/14	2	460.75	2	467.25	448.50	0	3,092	0.00%
2021/05/13	18.2	491.16	3	488.77	453.50	15.2	3,071	0.49%
2021/05/12	3	468.83	10.1	474.09	482.50	-7.1	2,968	-0.24%
2021/05/11	1.2	454.30	4	444.25	439.00	-2.9	2,908	-0.10%
2021/05/06	1	363.50	0	0.00	363.50	1	2,996	0.03%
2021/05/03	1	447.50	0	0.00	447.50	1	3,075	0.03%
2021/04/28	0	0.00	0	478.00	506.00	0	3,088	0.00%
2021/04/23	1	410.09	0	0.00	410.00	1	3,092	0.03%
2021/04/22	2	444.50	0	0.00	442.00	2	3,104	0.06%
2021/04/21	0	490.50	0	455.00	490.00	0	3,103	0.00%
2021/04/20	6	502.01	5	501.20	501.00	1	3,111	0.03%
2021/04/19	5.1	512.94	3	497.67	487.00	2.1	3,079	0.07%
2021/04/16	6.5	533.44	2	545.00	520.00	4.5	3,068	0.15%
2021/04/15	3	536.66	10	534.00	534.00	-7	3,045	-0.23%
2021/04/09	0.3	812.00	1	812.00	812.00	-0.7	3,406	-0.02%
2021/04/08	3	917.00	2	909.00	902.00	1	3,445	0.03%
2021/04/07	1	917.00	4	920.00	920.00	-3	3,455	-0.09%
2021/04/06	1	930.00	2	918.50	910.00	-1	3,460	-0.03%
2021/04/01	4	914.50	2	916.00	916.00	2	3,466	0.06%
2021/03/31	2	909.00	2	908.00	900.00	0	3,464	0.00%
2021/03/30	2.2	914.91	2	895.00	895.00	0.2	3,456	0.01%
2021/03/29	5	917.20	19	925.47	903.00	-14	3,477	-0.40%
2021/03/26	1	908.00	1	933.00	933.00	0	3,506	0.00%
2021/03/25	1	894.00	1	895.00	895.00	0	3,541	0.00%
2021/03/24	1	892.00	1	875.00	875.00	0	3,588	0.00%
2021/03/23	4	882.00	2	876.00	879.00	2	3,623	0.06%
2021/03/22	1	920.00	1	891.00	891.00	0	3,703	0.00%
2021/03/19	1	931.00	1	932.00	932.00	0	3,715	0.00%
2021/03/18	2	956.00	2	945.50	950.00	0	3,725	0.00%
2021/03/17	3	940.33	1	948.24	948.00	2	3,736	0.05%
2021/03/16	1	939.00	2	919.50	914.00	-1	3,670	-0.03%
2021/03/15	1	937.00	3	938.67	936.00	-2	3,691	-0.05%
2021/03/12	1	944.00	4	933.00	921.00	-3	3,717	-0.08%
2021/03/11	1	844.00	1	913.00	913.00	0	3,704	0.00%
2021/03/10	3	849.67	3.1	839.73	830.00	-0.1	3,704	0.00%
2021/03/09	1	837.00	1	845.00	845.00	0	3,741	0.00%
2021/03/08	2.1	878.05	3	862.33	830.00	-0.9	3,762	-0.02%
2021/03/05	6	826.00	4	824.00	830.00	2	3,769	0.05%
2021/03/04	3	839.67	2	829.50	833.00	1	3,846	0.03%
2021/03/03	2	858.50	1	848.00	848.00	1	3,865	0.03%
2021/03/02	12	909.50	1	877.00	877.00	11	3,894	0.28%
2021/02/26	2	898.00	3	878.33	885.00	-1	3,930	-0.03%
2021/02/25	5	901.40	5	904.80	911.00	0	3,986	0.00%
2021/02/24	6	905.50	4	892.75	881.00	2	4,129	0.05%
2021/02/23	2	898.00	2	916.50	925.00	0	4,212	0.00%
2021/02/22	7	937.14	1	920.00	920.00	6	4,241	0.14%
2021/02/19	2	963.50	1	915.00	915.00	1	4,253	0.02%
2021/02/18	2	945.00	9	954.44	974.00	-7	4,309	-0.16%
2021/02/17	1	877.00	4	882.25	886.00	-3	4,245	-0.07%
2021/02/05	1	797.00	2	805.00	806.00	-1	4,245	-0.02%
2021/02/04	3	803.00	3	789.00	785.00	0	4,287	0.00%
2021/02/03	4	820.50	8	819.75	818.00	-4	4,383	-0.09%
2021/02/02	10	851.00	3	846.33	826.00	7	4,551	0.15%
2021/02/01	3	818.33	2	836.00	836.00	1	4,740	0.02%
2021/01/29	7	841.86	7	828.14	825.00	0	4,906	0.00%
2021/01/28	2	824.00	3	850.00	863.00	-1	5,020	-0.02%
2021/01/27	5	837.20	5	837.00	840.00	0	5,064	0.00%
2021/01/26	8	890.13	1	826.00	826.00	7	5,144	0.14%
2021/01/25	1	920.00	1	895.00	895.00	0	5,209	0.00%
2021/01/22	1	876.00	1	915.00	915.00	0	5,257	0.00%
2021/01/21	1	835.00	1	903.00	895.00	0	5,351	0.00%
2021/01/20	1	867.00	6	859.33	821.00	-5	5,426	-0.09%
2021/01/19	6	841.50	1	847.00	847.00	5	5,538	0.09%
2021/01/18	1	800.00	1	809.00	809.00	0	5,640	0.00%
2021/01/15	1	760.00	1	795.00	795.00	0	5,700	0.00%
2021/01/14	3	774.33	7	781.43	752.00	-4	5,746	-0.07%
2021/01/13	2	776.00	2	779.50	775.00	0	5,860	0.00%
2021/01/12	2	807.00	1	750.00	773.00	1	5,941	0.02%
2021/01/11	2	817.00	3	822.33	828.00	-1	6,022	-0.02%
2021/01/08	4	829.50	3	812.67	800.00	1	6,056	0.02%
2021/01/07	11	748.55	7	765.00	798.00	4	6,050	0.07%
2021/01/06	2	742.50	2	745.00	730.00	0	6,015	0.00%
2021/01/05	4	699.25	14	709.57	726.00	-10	5,979	-0.17%
2021/01/04	4	670.50	5	656.80	683.00	-1	5,897	-0.02%
2020/12/31	2	625.50	2	620.50	621.00	0	5,860	0.00%
2020/12/30	4	616.75	19	617.26	617.00	-15	5,945	-0.25%
2020/12/29	2	607.00	3	609.67	608.00	-1	6,017	-0.02%
2020/12/28	2	613.50	2	615.00	607.00	0	6,134	0.00%
2020/12/25	2	619.50	1	609.00	609.00	1	6,272	0.02%
2020/12/24	2	609.50	2	615.50	617.00	0	6,427	0.00%
2020/12/23	21	605.81	1	606.00	606.00	20	6,638	0.30%
2020/12/22	1	633.00	1	606.00	606.00	0	6,803	0.00%
2020/12/21	1	643.00	1	642.00	642.00	0	6,861	0.00%
2020/12/18	14	622.00	19	630.37	630.00	-5	6,978	-0.07%
2020/12/17	2	616.00	11	619.36	613.00	-9	6,997	-0.13%
2020/12/16	4	608.25	12	624.50	616.00	-8	7,021	-0.11%
2020/12/15	14	597.29	2	592.00	588.00	12	7,020	0.17%
2020/12/14	1	609.00	2	610.00	606.00	-1	7,294	-0.01%
2020/12/11	10	624.50	18	618.94	598.00	-8	7,456	-0.11%
2020/12/10	3	610.00	3	618.00	627.00	0	7,600	0.00%
2020/12/09	5	629.60	1	620.00	620.00	4	7,731	0.05%
2020/12/08	3	611.33	5	617.40	617.00	-2	7,853	-0.03%
2020/12/07	6	603.00	8	606.50	610.00	-2	8,039	-0.02%
2020/12/04	6	614.67	5	605.40	604.00	1	8,276	0.01%
2020/12/03	4	630.50	6	631.00	634.00	-2	8,432	-0.02%
2020/12/02	5	641.20	5	636.20	627.00	0	8,482	0.00%
2020/12/01	10	653.40	6	652.00	645.00	4	8,523	0.05%
2020/11/30	6	653.50	4	654.50	668.00	2	8,567	0.02%
2020/11/27	5	630.20	3	633.67	635.00	2	8,538	0.02%
2020/11/26	7	636.43	10	636.90	635.00	-3	8,591	-0.03%
2020/11/25	10	641.00	9	639.56	630.00	1	8,586	0.01%
2020/11/24	12	658.58	8	661.50	652.00	4	8,583	0.05%
2020/11/23	11	667.09	7	654.71	662.00	4	8,548	0.05%
2020/11/20	4	610.50	14	618.29	631.00	-10	8,421	-0.12%
2020/11/19	11	606.09	6	606.00	604.00	5	8,344	0.06%
2020/11/18	8	617.13	11	618.45	613.00	-3	8,356	-0.04%
2020/11/17	15	612.93	9	614.33	603.00	6	8,337	0.07%
2020/11/16	2	597.00	8	593.63	588.00	-6	8,274	-0.07%
2020/11/13	5	577.00	5	578.20	573.00	0	8,258	0.00%
2020/11/12	13	586.85	9	586.33	572.00	4	8,262	0.05%
2020/11/11	8	583.75	9	589.89	588.00	-1	8,224	-0.01%
2020/11/10	21	599.43	7	599.14	584.00	14	8,162	0.17%
2020/11/09	13	600.85	11	599.27	595.00	2	8,022	0.02%
2020/11/06	9	550.22	32	542.84	580.00	-23	7,850	-0.29%
2020/11/05	18	515.97	9	512.11	528.00	9	7,695	0.12%
2020/11/04	7	479.71	7.5	482.32	481.00	-0.5	7,628	-0.01%
2020/11/03	10	474.55	9.5	476.78	480.50	0.5	7,586	0.01%
2020/11/02	4	469.88	5	464.80	460.00	-1	7,570	-0.01%
2020/10/30	3	496.67	3	484.50	484.50	0	7,546	0.00%
2020/10/29	4	485.38	6	491.67	500.00	-2	7,645	-0.03%
2020/10/28	14	494.18	13	499.04	490.00	1	7,682	0.01%
2020/10/27	3	481.33	5	496.90	507.00	-2	7,697	-0.03%
2020/10/26	12	509.83	8	495.50	491.50	4	7,621	0.05%
2020/10/23	4	525.75	5	529.80	528.00	-1	7,590	-0.01%
2020/10/22	2	523.00	2	520.00	520.00	0	7,610	0.00%
2020/10/21	17	511.47	8	521.25	523.00	9	7,617	0.12%
2020/10/20	15	494.93	7	504.00	507.00	8	7,622	0.10%
2020/10/19	8	492.69	8	489.94	490.00	0	7,648	0.00%
2020/10/16	9	521.22	4	510.75	500.00	5	7,678	0.07%
2020/10/15	4	540.75	6	545.33	548.00	-2	7,642	-0.03%
2020/10/14	6	539.50	6	537.33	535.00	0	7,634	0.00%
2020/10/13	6	524.33	5	531.60	540.00	1	7,653	0.01%
2020/10/12	5	523.00	15	520.40	518.00	-10	7,668	-0.13%
2020/10/08	7	515.86	7	517.29	515.00	0	7,653	0.00%
2020/10/07	3	488.17	3	504.00	504.00	0	7,605	0.00%
2020/10/06	6	485.25	13	486.65	490.50	-7	7,494	-0.09%
2020/10/05	3	480.00	2	474.00	474.00	1	7,408	0.01%
2020/09/30	3	462.83	3	480.67	487.50	0	7,285	0.00%
2020/09/29	15	474.97	4	470.38	471.00	11	7,145	0.15%
2020/09/28	3	479.83	4	462.50	460.00	-1	6,975	-0.01%
2020/09/25	8	531.25	7	492.29	483.50	1	6,743	0.01%
2020/09/24	6	521.33	6	531.50	535.00	0	6,549	0.00%
2020/09/23	5	541.00	6	533.33	528.00	-1	6,449	-0.02%
2020/09/22	5	510.40	24	514.29	520.00	-19	6,257	-0.30%
2020/09/21	10	510.30	10	516.20	518.00	0	6,203	0.00%
2020/09/18	8	522.63	7	519.14	519.00	1	6,397	0.02%
2020/09/17	16	521.38	17	520.82	517.00	-1	6,460	-0.02%
2020/09/16	27	481.43	8	497.38	503.00	19	6,336	0.30%
2020/09/15	7	454.14	8	459.00	458.00	-1	6,288	-0.02%
2020/09/14	9	430.11	5	446.10	452.00	4	6,172	0.06%
2020/09/11	4	415.13	7	412.93	411.00	-3	6,147	-0.05%
2020/09/10	7	419.93	12	418.63	415.00	-5	6,098	-0.08%
2020/09/09	18	415.19	20	414.25	400.50	-2	5,936	-0.03%
2020/09/08	9	472.00	8	454.25	441.50	1	5,733	0.02%
2020/09/07	6	522.42	3	511.17	489.00	3	5,616	0.05%
2020/09/04	14	552.64	4	545.00	543.00	10	5,559	0.18%
2020/09/03	2	565.00	1	581.00	581.00	1	5,512	0.02%
2020/09/02	3	546.33	4	534.50	529.00	-1	5,485	-0.02%
2020/09/01	2	524.00	2	541.00	541.00	0	5,474	0.00%
2020/08/31	3	553.00	3	527.00	527.00	0	5,459	0.00%
2020/08/28	4	562.00	4	558.25	553.00	0	5,613	0.00%
2020/08/27	4	589.50	3	579.33	574.00	1	5,737	0.02%
2020/08/26	3	599.33	3	596.00	596.00	0	5,781	0.00%
2020/08/25	4	598.75	3	598.00	597.00	1	5,791	0.02%
2020/08/24	4	599.50	4	597.25	604.00	0	5,827	0.00%
2020/08/21	3	621.67	3	602.00	602.00	0	5,819	0.00%
2020/08/20	3	633.67	4	600.50	595.00	-1	5,861	-0.02%
2020/08/19	3	658.00	3	643.00	643.00	0	5,921	0.00%
2020/08/18	1	659.00	1	636.00	636.00	0	5,934	0.00%
2020/08/14	3	622.33	4	655.75	661.00	-1	5,974	-0.02%
2020/08/13	4	631.00	8	630.50	636.00	-4	6,004	-0.07%
2020/08/12	3	645.33	4	616.00	610.00	-1	6,120	-0.02%
2020/08/11	4	667.00	3	654.67	655.00	1	6,234	0.02%
2020/08/10	3	681.33	4	671.00	674.00	-1	6,389	-0.02%
2020/08/07	4	684.00	4	674.50	670.00	0	6,344	0.00%
2020/08/06	6	672.67	6	683.17	691.00	0	6,358	0.00%
2020/08/05	8	674.00	7	663.71	666.00	1	6,319	0.02%
2020/08/04	11	633.09	8	655.13	666.00	3	6,270	0.05%
2020/08/03	4	620.75	3	615.00	615.00	1	6,223	0.02%
2020/07/31	4	569.75	7	587.14	599.00	-3	6,138	-0.05%
2020/07/30	9	561.22	9	564.33	565.00	0	6,113	0.00%
2020/07/29	3	543.33	14	557.29	564.00	-11	6,227	-0.18%
2020/07/28	4	557.00	7	543.86	536.00	-3	6,247	-0.05%
2020/07/27	15	547.80	4	558.50	558.00	11	6,292	0.17%
2020/07/24	8	572.63	6	538.17	529.00	2	6,301	0.03%
2020/07/23	6	568.00	20	575.10	580.00	-14	6,296	-0.22%
2020/07/22	11	548.64	6	551.50	550.00	5	6,317	0.08%
2020/07/21	12	515.67	1	516.00	519.00	11	6,240	0.18%
2020/07/20	5	462.20	5	471.30	472.00	0	6,286	0.00%
2020/07/17	2	480.50	3	480.33	480.00	-1	6,315	-0.02%
2020/07/16	7	504.79	6	485.17	490.00	1	6,326	0.02%
2020/07/15	5	529.70	4	504.00	504.00	1	6,262	0.02%
2020/07/14	4	558.50	4	537.00	537.00	0	6,376	0.00%
2020/07/13	3	544.00	6	550.67	555.00	-3	6,467	-0.05%
2020/07/10	5	539.80	2	531.00	522.00	3	6,552	0.05%
2020/07/09	3	586.00	2	566.00	566.00	1	6,645	0.02%
2020/07/08	2	550.50	2	575.00	575.00	0	6,689	0.00%
2020/07/07	3	558.67	4	552.25	548.00	-1	6,715	-0.01%
2020/07/06	2	551.50	2	561.00	561.00	0	6,756	0.00%
2020/07/03	5	556.40	4	538.25	536.00	1	6,781	0.01%
2020/07/02	4	526.00	4	542.50	545.00	0	6,849	0.00%
2020/07/01	4	517.75	8	509.50	510.00	-4	6,882	-0.06%
2020/06/30	8	487.38	4	489.88	500.00	4	6,958	0.06%
2020/06/29	11	525.27	14	533.50	506.00	-3	7,010	-0.04%
2020/06/24	9	502.11	9	514.56	526.00	0	6,807	0.00%
2020/06/23	5	458.40	6	466.75	478.50	-1	6,754	-0.01%
2020/06/22	6	420.25	4	426.63	435.00	2	6,684	0.03%
2020/06/19	4	391.00	3	395.50	395.50	1	6,643	0.02%
2020/06/18	4	371.25	6	381.25	386.00	-2	6,601	-0.03%
2020/06/17	11	363.77	11	366.05	366.50	0	6,537	0.00%
2020/06/16	4	354.25	4	357.13	358.00	0	6,546	0.00%
2020/06/15	6	358.83	3	342.50	342.50	3	6,607	0.05%
2020/06/12	5	349.70	6	356.50	361.00	-1	6,644	-0.02%
2020/06/11	4	352.00	3	354.17	351.00	1	6,711	0.01%
2020/06/10	3	352.50	2	352.00	352.00	1	6,824	0.01%
2020/06/09	4	345.38	24	348.83	358.00	-20	6,974	-0.29%
2020/06/08	3	349.17	3	346.00	346.00	0	7,141	0.00%
2020/06/05	9	345.44	4	344.25	345.00	5	7,250	0.07%
2020/06/04	20	344.35	5	342.70	340.50	15	7,364	0.20%
2020/06/03	2	307.00	13	310.35	328.00	-11	7,305	-0.15%
2020/06/02	2	313.75	2	298.50	298.50	0	7,202	0.00%
2020/06/01	5	304.70	6	303.00	303.50	-1	7,299	-0.01%
2020/05/29	2	291.50	4	296.25	300.00	-2	7,461	-0.03%
2020/05/28	12	289.67	27	289.43	291.50	-15	7,595	-0.20%
2020/05/27	8	294.00	3	288.00	288.00	5	7,635	0.07%
2020/05/26	6	299.75	9	300.89	295.00	-3	7,701	-0.04%
2020/05/25	4	291.25	42	292.36	290.00	-38	7,729	-0.49%
2020/05/22	5	295.90	4	292.75	293.00	1	7,749	0.01%
2020/05/21	2	303.00	6	304.75	305.50	-4	7,745	-0.05%
2020/05/20	12	303.54	4	296.50	296.50	8	7,750	0.10%
2020/05/19	10	303.90	10	308.65	309.00	0	7,751	0.00%
2020/05/18	28	309.14	9	303.94	295.00	19	7,643	0.25%
2020/05/15	44	286.88	15	291.53	297.50	29	7,530	0.39%
2020/05/14	8	273.38	3	274.50	274.00	5	7,452	0.07%
2020/05/13	6	274.92	18	276.53	273.50	-12	7,466	-0.16%
2020/05/12	7	272.07	2	272.00	272.00	5	7,523	0.07%
2020/05/11	3	276.00	20	278.63	280.00	-17	7,648	-0.22%
2020/05/08	21	272.52	15	277.07	272.50	6	7,805	0.08%
2020/05/07	4	269.88	5	270.80	271.00	-1	7,881	-0.01%
2020/05/06	5	271.00	6	271.58	270.50	-1	8,012	-0.01%
2020/05/05	29	283.24	11	280.55	269.50	18	8,043	0.22%
2020/05/04	12	287.33	6	288.83	288.00	6	7,950	0.08%
2020/04/30	6	284.92	11	292.32	294.00	-5	7,926	-0.06%
2020/04/29	13	271.81	11	275.36	275.00	2	7,882	0.03%
2020/04/28	12	253.13	48	257.20	269.00	-36	7,854	-0.46%
2020/04/27	4	247.25	17	249.00	254.50	-13	7,848	-0.17%
2020/04/24	4	240.00	4	241.88	241.00	0	7,765	0.00%
2020/04/23	27	244.65	6	240.92	238.50	21	7,893	0.27%
2020/04/22	12	241.46	4	244.13	243.50	8	7,952	0.10%
2020/04/21	12	238.00	17	241.65	245.00	-5	8,057	-0.06%
2020/04/20	4	238.25	11	239.41	241.00	-7	8,019	-0.09%
2020/04/17	19	235.05	17	236.97	238.00	2	8,136	0.02%
2020/04/16	15	227.60	20	227.55	232.50	-5	8,010	-0.06%
2020/04/15	3	217.67	8	217.88	222.00	-5	7,868	-0.06%
2020/04/14	9	215.00	8	216.63	216.00	1	7,833	0.01%
2020/04/13	4	210.50	6	211.50	209.50	-2	7,788	-0.03%
2020/04/10	4	211.63	5	213.30	212.50	-1	7,776	-0.01%
2020/04/09	15	214.83	7	214.64	210.00	8	7,866	0.10%
2020/04/08	14	218.75	6	216.50	216.00	8	7,885	0.10%
2020/04/07	4	219.88	5	217.60	216.00	-1	7,911	-0.01%
2020/04/06	2	206.25	9	206.17	208.50	-7	7,936	-0.09%
2020/04/01	2	197.25	1	204.00	202.50	1	8,068	0.01%
2020/03/31	3	201.17	4	200.00	197.00	-1	8,023	-0.01%
2020/03/30	3	193.67	5	195.50	200.00	-2	7,978	-0.03%
2020/03/27	16	199.28	9	195.61	196.50	7	7,952	0.09%
2020/03/26	11	190.86	9	194.06	197.50	2	7,883	0.03%
2020/03/25	15	191.87	11	191.32	192.50	4	7,787	0.05%
2020/03/24	3	172.00	2	172.00	176.00	1	7,729	0.01%
2020/03/23	4	157.25	3	160.83	160.00	1	7,806	0.01%
2020/03/20	13	161.58	14	161.18	161.50	-1	7,766	-0.01%
2020/03/19	9	153.61	8	155.50	148.50	1	7,690	0.01%
2020/03/18	7	173.36	7	169.86	165.00	0	7,666	0.00%
2020/03/17	9	172.33	15	175.67	172.00	-6	7,728	-0.08%
2020/03/16	19	188.71	23	188.43	173.00	-4	7,638	-0.05%
2020/03/13	9	182.00	3	183.17	189.50	6	7,729	0.08%
2020/03/12	13	204.50	10	210.05	196.50	3	7,678	0.04%
2020/03/11	25	225.78	10	224.60	217.00	15	7,746	0.19%
2020/03/10	4	221.00	21	223.17	234.00	-17	7,635	-0.22%
2020/03/09	18	224.00	10	235.65	216.00	8	7,504	0.11%
2020/03/06	2	235.50	9	238.61	240.00	-7	7,450	-0.09%
2020/03/05	11	238.45	6	238.75	235.00	5	7,490	0.07%
2020/03/04	14	231.14	6	235.42	237.00	8	7,378	0.11%
2020/03/03	4	227.63	26	229.67	229.00	-22	7,224	-0.30%
2020/03/02	10	214.25	2	216.00	216.00	8	7,109	0.11%
2020/02/27	24	222.40	22	223.98	218.00	2	7,137	0.03%
2020/02/26	7	225.14	10	226.80	222.50	-3	7,108	-0.04%
2020/02/25	4	217.13	6	221.58	225.00	-2	7,067	-0.03%
2020/02/24	9	216.00	4	216.25	217.50	5	7,156	0.07%
2020/02/21	7	222.36	7	221.79	220.00	0	7,224	0.00%
2020/02/20	4	221.50	6	223.08	224.00	-2	7,269	-0.03%
2020/02/19	4	212.88	4	215.13	216.50	0	7,370	0.00%
2020/02/18	4	213.75	2	210.50	208.00	2	7,523	0.03%
2020/02/17	16	216.88	8	211.19	213.00	8	7,510	0.11%
2020/02/14	6	230.17	4	226.50	226.50	2	7,422	0.03%
2020/02/13	5	230.30	9	231.22	230.50	-4	7,499	-0.05%
2020/02/12	6	224.17	5	229.00	229.00	1	7,608	0.01%
2020/02/11	12	210.50	20	216.88	224.00	-8	7,654	-0.10%
2020/02/10	1	204.00	20	206.55	206.00	-19	7,536	-0.25%
2020/02/07	15	209.63	1	197.50	198.00	14	7,424	0.19%
2020/02/06	12	219.46	10	222.50	219.00	2	7,299	0.03%
2020/02/05	10	222.80	22	231.30	220.50	-12	7,258	-0.17%
2020/02/04	8	230.31	5	229.30	231.00	3	7,322	0.04%
2020/02/03	3	217.83	10	227.40	228.50	-7	7,304	-0.10%
2020/01/31	13	235.96	3	236.83	230.50	10	7,261	0.14%
2020/01/30	6	237.75	6	238.42	236.00	0	7,308	0.00%
2020/01/20	4	257.25	4	255.13	253.00	0	7,303	0.00%
2020/01/17	26	256.08	11	257.50	255.00	15	7,296	0.21%
2020/01/16	15	257.30	14	258.07	263.50	1	7,239	0.01%
2020/01/15	22	256.30	19	249.92	244.50	3	7,135	0.04%
2020/01/14	5	242.50	3	244.00	244.00	2	7,017	0.03%
2020/01/13	9	240.00	16	240.00	242.50	-7	7,008	-0.10%
2020/01/10	1	233.00	6	231.58	228.00	-5	6,924	-0.07%
2020/01/09	1	222.50	3	223.33	222.00	-2	6,998	-0.03%
2020/01/08	4	217.25	2	216.50	217.00	2	7,057	0.03%
2020/01/07	6	224.17	2	227.75	222.00	4	7,088	0.06%
2020/01/06	2	231.00	0	0.00	231.00	2	7,164	0.03%
2020/01/03	7	234.21	4	246.25	229.00	3	7,362	0.04%
2020/01/02	2	238.50	1	234.50	241.00	1	7,315	0.01%
2019/12/31	1	232.50	1	233.50	234.50	0	7,413	0.00%
2019/12/30	4	237.00	2	234.50	232.00	2	7,685	0.03%
2019/12/27	12	236.04	13	236.88	236.50	-1	7,645	-0.01%
2019/12/26	6	224.67	3	223.17	221.00	3	7,524	0.04%
2019/12/25	4	225.88	2	223.50	227.00	2	7,613	0.03%
2019/12/24	2	223.50	2	222.75	220.50	0	7,697	0.00%
2019/12/23	4	225.00	2	228.50	223.00	2	7,730	0.03%
2019/12/20	3	233.17	3	231.50	231.00	0	7,791	0.00%
2019/12/19	1	232.00	1	233.50	235.50	0	7,854	0.00%
2019/12/18	7	237.86	5	235.60	230.00	2	7,928	0.03%
2019/12/17	6	234.75	3	232.83	233.50	3	8,122	0.04%
2019/12/16	1	234.00	3	236.17	237.50	-2	8,323	-0.02%
2019/12/13	4	236.38	7	236.21	232.50	-3	8,380	-0.04%
2019/12/12	11	247.09	8	251.88	238.50	3	8,322	0.04%
2019/12/11	3	245.50	4	243.50	244.00	-1	8,172	-0.01%
2019/12/10	16	242.75	20	244.65	245.00	-4	8,139	-0.05%
2019/12/09	11	239.41	7	233.14	231.50	4	7,999	0.05%
2019/12/06	6	227.33	8	230.81	238.50	-2	7,877	-0.03%
2019/12/05	6	214.25	5	212.20	217.00	1	7,592	0.01%
2019/12/04	4	209.38	2	210.25	211.50	2	7,566	0.03%
2019/12/03	8	209.06	7	209.93	214.00	1	7,524	0.01%
2019/12/02	1	208.00	9	211.50	209.00	-8	7,529	-0.11%
2019/11/29	9	218.11	7	217.07	219.00	2	7,448	0.03%
2019/11/28	3	222.00	4	217.75	222.00	-1	7,443	-0.01%
2019/11/27	4	219.50	2	219.75	217.00	2	7,448	0.03%
2019/11/26	5	222.50	3	218.67	220.50	2	7,509	0.03%
2019/11/25	2	212.00	4	212.13	214.00	-2	7,467	-0.03%
2019/11/22	10	211.80	8	208.06	206.00	2	7,473	0.03%
2019/11/21	6	211.58	28	213.95	220.00	-22	7,488	-0.29%
2019/11/20	6	220.25	6	220.08	218.00	0	7,464	0.00%
2019/11/19	5	231.40	6	227.67	226.00	-1	7,505	-0.01%
2019/11/18	9	238.39	1	243.50	237.00	8	7,470	0.11%
2019/11/15	6	227.17	11	226.41	234.50	-5	7,392	-0.07%
2019/11/14	11	210.05	7	209.64	213.50	4	7,268	0.06%
2019/11/13	4	207.13	4	213.00	214.50	0	7,263	0.00%
2019/11/12	1	205.00	6	211.25	211.00	-5	7,246	-0.07%
2019/11/11	16	206.31	12	202.83	203.00	4	7,191	0.06%
2019/11/08	9	192.17	16	194.22	204.00	-7	7,056	-0.10%
2019/11/07	1	190.00	3	190.50	185.50	-2	6,915	-0.03%
2019/11/06	3	196.00	4	195.75	194.00	-1	6,836	-0.01%
2019/11/05	2	192.50	6	195.00	194.00	-4	6,782	-0.06%
2019/11/04	11	194.50	11	194.64	194.00	0	6,765	0.00%
2019/11/01	10	191.70	14	192.79	197.00	-4	6,758	-0.06%
2019/10/31	15	190.70	8	186.75	186.50	7	6,649	0.11%
2019/10/30	4	189.38	12	190.88	193.00	-8	6,609	-0.12%
2019/10/29	13	190.23	16	188.53	188.00	-3	6,563	-0.05%
2019/10/28	19	192.16	11	191.91	191.50	8	6,496	0.12%
2019/10/25	14	189.46	5	188.50	186.50	9	6,425	0.14%
2019/10/24	9	188.89	17	185.00	189.00	-8	6,417	-0.12%
2019/10/23	7	183.14	2	182.75	183.50	5	6,347	0.08%
2019/10/22	13	182.96	12	182.13	184.50	1	6,410	0.02%
2019/10/21	11	180.55	6	181.42	178.50	5	6,356	0.08%
2019/10/18	8	179.25	12	178.04	182.00	-4	6,368	-0.06%
2019/10/17	9	176.94	7	176.93	175.00	2	6,337	0.03%
2019/10/16	9	176.72	12	176.96	172.00	-3	6,208	-0.05%
2019/10/15	14	177.71	4	176.50	175.00	10	6,140	0.16%
2019/10/14	25	176.68	24	176.00	180.00	1	6,098	0.02%
2019/10/09	26	175.58	15	175.47	171.50	11	5,985	0.18%
2019/10/08	5	171.90	11	172.18	173.50	-6	5,831	-0.10%
2019/10/07	16	172.06	5	173.60	170.50	11	5,845	0.19%
2019/10/04	27	166.98	32	167.72	171.00	-5	5,794	-0.09%
2019/10/03	8	155.50	5	153.00	155.50	3	5,496	0.05%
2019/10/02	5	153.50	12	151.29	155.00	-7	5,435	-0.13%
2019/10/01	9	152.11	3	150.50	153.00	6	5,377	0.11%
2019/09/27	7	157.14	12	159.25	159.50	-5	5,260	-0.10%
2019/09/26	5	156.30	9	160.17	156.50	-4	5,159	-0.08%
2019/09/25	15	158.60	13	159.00	158.50	2	5,119	0.04%
2019/09/24	7	159.14	1	158.50	158.50	6	5,041	0.12%
2019/09/23	10	163.10	15	162.63	164.00	-5	5,025	-0.10%
2019/09/20	14	154.79	18	156.06	164.00	-4	4,968	-0.08%
2019/09/19	12	147.46	22	145.68	151.00	-10	4,763	-0.21%
2019/09/18	11	138.09	12	139.58	137.50	-1	4,589	-0.02%
2019/09/17	5	134.00	1	134.50	137.00	4	4,743	0.08%
2019/09/16	4	130.38	9	131.61	134.00	-5	4,953	-0.10%
2019/09/12	7	132.43	2	133.00	132.50	5	5,000	0.10%
2019/09/11	18	133.00	16	133.38	133.50	2	4,971	0.04%
2019/09/09	7	129.00	0	0.00	127.00	7	4,882	0.14%
2019/09/06	2	128.50	0	0.00	128.00	2	5,078	0.04%
2019/09/04	7	126.64	7	126.00	126.50	0	5,375	0.00%
2019/09/02	2	134.75	3	132.50	131.50	-1	5,302	-0.02%
2019/08/30	2	135.00	2	136.00	137.00	0	5,235	0.00%
2019/08/29	3	133.67	3	133.67	135.00	0	5,186	0.00%
2019/08/28	7	129.00	4	129.75	131.00	3	5,063	0.06%
2019/08/27	7	134.79	3	132.33	132.50	4	5,017	0.08%
2019/08/26	5	130.00	3	131.17	132.00	2	4,956	0.04%
2019/08/23	6	129.50	4	129.25	130.00	2	4,876	0.04%
2019/08/22	22	123.45	21	126.05	128.00	1	4,881	0.02%
2019/08/21	20	115.50	27	116.35	118.00	-7	4,868	-0.14%
2019/08/20	4	113.88	2	116.50	111.00	2	4,836	0.04%
2019/08/19	3	111.67	4	112.38	114.50	-1	4,728	-0.02%
2019/08/16	0	0.00	5	102.50	104.50	-5	4,642	-0.11%
2019/08/15	5	101.70	0	0.00	102.00	5	4,582	0.11%
2019/08/14	5	104.90	4	103.13	102.00	1	4,549	0.02%
2019/08/13	4	108.88	0	0.00	105.00	4	4,488	0.09%
2019/08/08	2	100.00	1	100.00	100.00	1	4,352	0.02%
2019/08/06	1	99.30	0	0.00	99.80	1	4,359	0.02%
2019/07/31	2	100.00	2	101.50	101.00	0	4,306	0.00%
2019/07/30	1	99.50	1	103.00	100.00	0	4,324	0.00%
2019/07/29	3	104.33	2	103.00	103.00	1	4,344	0.02%
2019/07/26	0	0.00	5	101.00	104.50	-5	4,403	-0.11%
2019/07/25	2	102.00	3	103.00	102.00	-1	4,366	-0.02%
2019/07/24	12	100.48	10	99.32	102.00	2	4,322	0.05%
2019/07/23	0	0.00	12	96.53	96.90	-12	4,219	-0.28%
2019/07/22	10	95.64	3	94.93	96.20	7	4,213	0.17%
2019/07/19	8	90.86	2	90.90	93.00	6	4,243	0.14%
2019/07/17	1	88.00	1	89.30	89.30	0	4,298	0.00%
2019/07/16	3	88.97	0	0.00	88.00	3	4,387	0.07%
2019/07/15	1	89.50	1	90.50	90.50	0	4,483	0.00%
2019/07/12	3	91.10	6	91.53	90.00	-3	4,472	-0.07%
2019/07/11	1	94.40	0	0.00	94.00	1	4,413	0.02%
2019/07/10	11	98.74	11	97.90	98.20	0	4,316	0.00%
2019/07/09	7	95.33	1	95.50	96.00	6	4,203	0.14%
2019/07/08	1	93.80	1	94.10	94.00	0	4,195	0.00%
2019/07/05	0	0.00	3	94.40	93.70	-3	4,276	-0.07%
2019/07/04	3	95.00	11	94.45	93.70	-8	4,296	-0.19%
2019/07/03	0	0.00	11	96.60	94.00	-11	4,298	-0.26%
2019/07/02	13	95.55	6	94.35	96.80	7	4,283	0.16%
2019/07/01	10	94.63	4	93.98	95.20	6	4,284	0.14%
2019/06/28	5	93.18	8	94.93	92.60	-3	4,312	-0.07%
2019/06/27	24	95.62	27	96.52	95.90	-3	4,245	-0.07%
2019/06/26	10	97.18	7	97.07	96.30	3	4,182	0.07%
2019/06/25	9	96.19	7	96.17	94.90	2	4,072	0.05%
2019/06/24	16	97.40	21	97.75	97.50	-5	4,005	-0.12%
2019/06/21	18	94.76	19	94.40	96.10	-1	3,742	-0.03%
2019/06/20	1	87.90	7	89.91	90.00	-6	3,481	-0.17%
2019/06/19	1	86.20	21	86.87	86.30	-20	3,395	-0.59%
2019/06/18	8	86.94	8	86.49	86.00	0	3,388	0.00%
2019/06/17	6	86.17	12	86.08	86.20	-6	3,379	-0.18%
2019/06/14	39	89.83	16	89.64	86.50	23	3,393	0.68%
2019/06/13	8	90.23	2	91.40	90.60	6	3,287	0.18%
2019/06/12	22	90.37	18	90.91	91.90	4	3,252	0.12%
2019/06/11	6	85.82	10	85.71	85.00	-4	2,971	-0.13%
2019/06/10	7	84.91	7	84.34	85.40	0	2,941	0.00%
2019/06/06	5	82.60	1	82.40	82.40	4	2,937	0.14%
2019/06/05	1	84.80	5	82.96	83.40	-4	2,933	-0.14%
2019/06/04	1	85.10	2	84.35	83.50	-1	2,934	-0.03%
2019/06/03	10	86.77	28	86.71	86.00	-18	2,935	-0.61%
2019/05/31	12	87.33	1	88.20	86.30	11	2,909	0.38%
2019/05/30	6	86.28	2	86.15	87.30	4	2,866	0.14%
2019/05/29	13	87.14	8	87.08	85.90	5	2,832	0.18%
2019/05/28	9	85.66	11	86.22	85.60	-2	2,734	-0.07%
2019/05/27	6	82.62	9	82.36	82.80	-3	2,662	-0.11%
2019/05/24	12	80.19	2	79.75	80.40	10	2,665	0.38%
2019/05/23	1	77.80	1	78.80	80.10	0	2,676	0.00%
2019/05/22	0	0.00	6	77.72	77.30	-6	2,777	-0.22%
2019/05/21	6	75.17	0	0.00	76.90	6	2,846	0.21%
2019/05/20	1	76.80	3	78.03	75.60	-2	2,950	-0.07%
2019/05/17	2	81.65	1	79.50	78.80	1	3,013	0.03%
2019/05/16	1	81.20	3	80.93	80.40	-2	3,008	-0.07%
2019/05/15	1	81.20	1	79.90	79.70	0	3,005	0.00%
2019/05/14	3	79.70	1	79.80	80.30	2	3,070	0.07%
2019/05/13	1	81.20	0	0.00	79.20	1	3,066	0.03%
2019/05/10	1	79.00	1	77.40	78.80	0	3,059	0.00%
2019/05/09	0	0.00	2	80.20	77.80	-2	3,051	-0.07%
2019/05/07	0	0.00	4	82.35	82.00	-4	3,071	-0.13%
2019/05/06	1	82.10	0	0.00	82.30	1	3,108	0.03%
2019/05/03	5	86.10	1	85.60	87.00	4	3,049	0.13%
2019/05/02	2	81.50	1	81.50	81.30	1	2,973	0.03%
2019/04/30	1	80.50	11	80.64	81.10	-10	2,990	-0.33%
2019/04/29	1	83.50	1	81.10	81.50	0	3,050	0.00%
2019/04/26	0	0.00	18	84.17	82.70	-18	3,070	-0.59%
2019/04/25	14	87.54	9	87.46	87.00	5	3,125	0.16%
2019/04/24	23	87.02	0	0.00	86.50	23	3,106	0.74%
2019/04/22	6	86.77	3	86.13	83.80	3	3,005	0.10%
2019/04/19	1	84.90	16	82.86	85.50	-15	3,006	-0.50%
2019/04/18	10	79.00	0	0.00	77.80	10	2,880	0.35%
2019/04/17	1	80.30	0	0.00	78.00	1	2,926	0.03%
2019/04/16	1	77.10	0	0.00	76.90	1	2,923	0.03%
2019/04/15	1	78.30	0	0.00	77.90	1	2,951	0.03%
2019/04/12	1	79.10	0	0.00	77.40	1	2,979	0.03%
2019/04/11	1	80.30	2	80.35	79.20	-1	2,978	-0.03%
2019/04/10	1	76.20	2	76.25	76.70	-1	2,893	-0.03%
2019/04/09	0	0.00	5	79.34	78.10	-5	2,876	-0.17%
2019/04/08	6	79.22	0	0.00	78.70	6	2,870	0.21%
2019/04/03	1	79.00	0	0.00	78.50	1	2,870	0.03%
2019/04/02	1	78.40	4	77.35	78.30	-3	2,853	-0.11%
2019/03/29	0	0.00	1	74.10	74.40	-1	2,814	-0.04%
2019/03/26	0	0.00	1	74.80	74.80	-1	2,855	-0.04%
2019/03/25	1	74.80	0	0.00	74.90	1	2,897	0.03%
2019/03/22	1	76.60	0	0.00	76.60	1	2,926	0.03%
2019/03/21	1	76.50	10	76.95	76.50	-9	2,932	-0.31%
2019/03/20	0	0.00	25	76.18	76.50	-25	2,957	-0.85%
2019/03/18	6	78.22	122	78.43	78.40	-116	2,960	-3.92%	大賣/鉅額交易
2019/03/14	0	0.00	5	82.60	82.40	-5	2,885	-0.17%
2019/03/13	1	84.70	0	0.00	84.00	1	2,922	0.03%
2019/03/12	5	85.08	0	0.00	84.60	5	2,973	0.17%
2019/03/11	0	0.00	12	84.61	85.00	-12	2,988	-0.40%
2019/03/08	13	83.47	0	0.00	84.60	13	3,080	0.42%
2019/03/07	17	84.66	5	86.00	83.70	12	3,239	0.37%
2019/03/06	17	84.59	4	85.15	84.70	13	3,316	0.39%
2019/03/05	2	84.85	7	85.60	84.50	-5	3,364	-0.15%
2019/03/04	9	86.51	4	86.50	86.20	5	3,362	0.15%
2019/02/27	7	83.37	12	83.57	86.50	-5	3,368	-0.15%
2019/02/26	2	87.35	1	85.30	84.30	1	3,334	0.03%
2019/02/25	0	0.00	1	87.00	88.00	-1	3,282	-0.03%
2019/02/22	2	85.95	2	86.70	86.90	0	3,250	0.00%
2019/02/21	8	86.83	11	87.55	86.20	-3	3,240	-0.09%
2019/02/20	86	84.49	13	84.17	84.40	73	3,152	2.32%
2019/02/19	25	83.74	3	83.70	83.70	22	3,141	0.70%
2019/02/18	13	82.89	8	82.30	82.60	5	3,074	0.16%
2019/02/14	2	81.15	0	0.00	80.10	2	2,973	0.07%
2019/02/13	3	81.43	32	81.24	80.90	-29	2,950	-0.98%
2019/02/12	21	78.28	0	0.00	79.00	21	2,870	0.73%
2019/01/30	0	0.00	5	77.60	76.90	-5	2,889	-0.17%
2019/01/28	6	78.52	35	78.41	77.90	-29	2,962	-0.98%
2019/01/25	1	77.60	3	77.73	77.50	-2	2,955	-0.07%
2019/01/24	0	0.00	5	76.00	75.60	-5	2,942	-0.17%
2019/01/23	5	76.18	1	76.00	75.50	4	2,954	0.14%
2019/01/22	1	74.60	2	76.70	74.60	-1	2,944	-0.03%
2019/01/21	39	77.45	9	77.88	77.00	30	2,930	1.02%
2019/01/18	16	75.45	5	75.82	76.00	11	2,878	0.38%
2019/01/17	16	76.46	11	76.91	74.40	5	2,848	0.18%
2019/01/16	15	74.87	8	74.61	75.30	7	2,756	0.25%
2019/01/15	1	73.00	0	0.00	72.00	1	2,678	0.04%
2019/01/14	3	72.27	2	71.80	72.00	1	2,668	0.04%
2019/01/11	11	75.04	12	74.41	73.60	-1	2,652	-0.04%
2019/01/10	1	72.20	0	0.00	71.70	1	2,545	0.04%
2019/01/09	2	72.95	2	73.25	72.40	0	2,530	0.00%
2019/01/08	2	70.45	2	70.65	70.40	0	2,485	0.00%
2019/01/07	3	69.83	2	71.20	69.40	1	2,477	0.04%
2019/01/04	2	67.25	2	67.60	69.40	0	2,467	0.00%
2019/01/03	2	70.10	1	70.00	67.60	1	2,455	0.04%
2018/12/27	3	70.33	4	70.88	69.60	-1	2,522	-0.04%
2018/12/26	3	70.40	3	69.00	69.00	0	2,524	0.00%
2018/12/25	0	0.00	10	69.83	70.20	-10	2,518	-0.40%
2018/12/24	6	72.68	6	73.12	73.60	0	2,490	0.00%
2018/12/21	14	72.15	1	72.10	72.50	13	2,484	0.52%
2018/12/20	2	71.60	3	70.10	70.80	-1	2,462	-0.04%
2018/12/19	1	72.40	1	71.50	71.00	0	2,453	0.00%
2018/12/18	2	70.55	1	70.60	71.30	1	2,469	0.04%
2018/12/17	3	73.63	0	0.00	72.20	3	2,521	0.12%
2018/12/14	1	75.00	0	0.00	75.00	1	2,541	0.04%
2018/12/13	1	76.30	1	76.30	75.30	0	2,548	0.00%
2018/12/12	1	76.00	1	73.70	76.00	0	2,538	0.00%
2018/12/11	0	0.00	1	69.80	70.90	-1	2,523	-0.04%
2018/12/10	1	68.00	5	70.08	68.00	-4	2,555	-0.16%
2018/12/07	9	73.00	6	72.25	72.50	3	2,575	0.12%
2018/12/06	9	72.66	4	73.90	72.60	5	2,588	0.19%
2018/12/05	2	78.60	6	77.02	76.70	-4	2,593	-0.15%
2018/12/04	4	83.98	0	0.00	82.90	4	2,571	0.16%
2018/12/03	5	88.04	9	86.36	86.60	-4	2,593	-0.15%
2018/11/30	9	85.21	9	84.79	84.10	0	2,521	0.00%
2018/11/29	7	79.46	11	79.21	81.00	-4	2,413	-0.17%
2018/11/28	15	78.25	11	77.15	76.40	4	2,325	0.17%
2018/11/27	2	75.20	4	76.80	76.90	-2	2,276	-0.09%
2018/11/26	7	75.59	5	74.14	75.20	2	2,280	0.09%
2018/11/23	3	76.50	2	75.40	73.20	1	2,264	0.04%
2018/11/22	5	78.98	0	0.00	76.30	5	2,294	0.22%
2018/11/21	0	0.00	1	77.90	78.00	-1	2,310	-0.04%
2018/11/20	5	75.36	0	0.00	78.00	5	2,296	0.22%
2018/11/19	14	76.23	10	75.21	76.50	4	2,288	0.17%
2018/11/15	1	75.00	1	80.00	75.60	0	2,246	0.00%
2018/11/14	1	79.20	2	80.50	79.20	-1	2,213	-0.05%
2018/11/13	0	0.00	1	78.70	78.80	-1	2,219	-0.05%
2018/11/12	1	79.60	8	78.08	79.60	-7	2,241	-0.31%
2018/11/08	8	80.44	13	82.06	79.20	-5	2,314	-0.22%
2018/11/07	8	79.48	3	78.77	81.70	5	2,368	0.21%
2018/11/06	6	79.02	4	79.70	76.80	2	2,389	0.08%
2018/11/05	9	81.60	7	80.74	80.50	2	2,373	0.08%
2018/11/02	7	78.44	10	79.75	82.00	-3	2,306	-0.13%
2018/11/01	8	73.70	13	73.59	74.60	-5	2,272	-0.22%
2018/10/31	7	67.34	3	67.37	69.30	4	2,234	0.18%
2018/10/30	0	0.00	1	61.90	63.00	-1	2,227	-0.04%
2018/10/29	1	63.20	4	63.78	63.20	-3	2,255	-0.13%
2018/10/26	6	64.10	6	63.77	64.00	0	2,257	0.00%
2018/10/25	2	67.00	0	0.00	65.80	2	2,275	0.09%
2018/10/24	0	0.00	2	71.35	70.80	-2	2,330	-0.09%
2018/10/23	0	0.00	1	72.00	69.50	-1	2,352	-0.04%
2018/10/22	3	72.57	3	73.73	73.20	0	2,422	0.00%
2018/10/19	2	70.40	1	71.80	72.00	1	2,433	0.04%
2018/10/18	2	74.50	1	74.70	72.60	1	2,449	0.04%
2018/10/17	2	75.45	2	75.95	75.00	0	2,489	0.00%
2018/10/16	9	75.18	14	75.09	74.20	-5	2,550	-0.20%
2018/10/15	7	73.23	1	73.80	73.70	6	2,579	0.23%
2018/10/12	1	71.90	19	69.94	71.60	-18	2,595	-0.69%
2018/10/11	8	70.01	16	69.99	69.80	-8	2,603	-0.31%
2018/10/09	29	76.48	22	75.65	77.50	7	2,660	0.26%
2018/10/08	7	79.56	12	79.37	79.00	-5	2,639	-0.19%
2018/10/05	6	80.73	1	78.70	79.00	5	2,636	0.19%
2018/10/03	2	85.95	4	86.40	85.50	-2	2,656	-0.08%
2018/10/01	0	0.00	1	90.20	89.50	-1	2,685	-0.04%
2018/09/28	2	89.30	2	91.35	88.60	0	2,703	0.00%
2018/09/27	1	89.50	0	0.00	89.30	1	2,749	0.04%
2018/09/26	1	91.50	0	0.00	90.00	1	2,812	0.04%
2018/09/25	3	89.87	6	89.40	90.80	-3	2,862	-0.10%
2018/09/21	3	89.30	0	0.00	92.00	3	2,841	0.11%
2018/09/20	2	91.00	2	89.80	88.80	0	2,752	0.00%
2018/09/19	6	101.40	2	102.50	98.60	4	2,715	0.15%
2018/09/18	3	99.33	4	99.75	99.00	-1	2,733	-0.04%
2018/09/17	2	102.00	1	101.00	102.00	1	2,727	0.04%
2018/09/14	1	101.50	1	102.50	101.50	0	2,733	0.00%
2018/09/13	1	99.40	3	96.20	96.30	-2	2,726	-0.07%
2018/09/12	8	94.39	5	94.10	92.70	3	2,693	0.11%
2018/09/11	3	90.83	6	90.70	96.90	-3	2,688	-0.11%
2018/09/10	7	96.10	12	97.56	91.80	-5	2,652	-0.19%
2018/09/07	6	102.67	4	104.63	102.00	2	2,648	0.08%
2018/09/06	7	111.64	6	112.33	111.50	1	2,598	0.04%
2018/09/05	4	114.13	15	115.30	115.00	-11	2,625	-0.42%
2018/09/04	2	112.50	3	111.83	112.50	-1	2,695	-0.04%
2018/09/03	1	111.50	0	0.00	109.50	1	2,882	0.03%
2018/08/31	1	111.00	2	112.75	114.00	-1	3,001	-0.03%
2018/08/30	1	110.50	2	112.25	110.50	-1	3,062	-0.03%
2018/08/29	4	113.25	3	113.83	113.00	1	3,125	0.03%
2018/08/28	12	112.29	0	0.00	109.50	12	3,240	0.37%
2018/08/27	0	0.00	5	105.90	107.50	-5	3,277	-0.15%
2018/08/24	3	103.33	1	101.50	102.50	2	3,297	0.06%
2018/08/23	4	107.38	3	106.33	105.00	1	3,323	0.03%
2018/08/22	4	106.25	1	105.00	105.00	3	3,305	0.09%
2018/08/21	3	104.17	4	105.00	106.50	-1	3,397	-0.03%
2018/08/17	2	105.75	4	106.25	104.50	-2	3,605	-0.06%
2018/08/16	9	100.76	0	0.00	103.50	9	3,602	0.25%
2018/08/15	2	107.00	0	0.00	104.50	2	3,578	0.06%
2018/08/14	8	106.56	6	107.42	109.00	2	3,622	0.06%
2018/08/13	6	115.92	2	118.25	111.50	4	3,565	0.11%
2018/08/10	1	122.00	3	121.67	123.50	-2	3,559	-0.06%
2018/08/09	2	123.50	0	0.00	121.50	2	3,640	0.05%
2018/08/08	0	0.00	4	126.00	124.50	-4	3,688	-0.11%
2018/08/07	1	125.00	6	124.83	124.50	-5	3,726	-0.13%
2018/08/06	4	124.00	0	0.00	123.00	4	3,774	0.11%
2018/08/03	5	125.90	0	0.00	126.00	5	3,819	0.13%
2018/08/02	2	121.50	2	123.00	121.50	0	3,874	0.00%
2018/08/01	0	0.00	1	123.50	124.00	-1	3,908	-0.03%
2018/07/31	5	122.70	1	120.00	120.50	4	3,928	0.10%
2018/07/30	3	127.00	0	0.00	124.50	3	3,918	0.08%
2018/07/27	3	125.00	8	124.13	131.50	-5	3,987	-0.13%
2018/07/26	5	134.20	2	134.00	132.50	3	4,183	0.07%
2018/07/25	1	133.00	1	134.00	136.00	0	4,353	0.00%
2018/07/24	3	131.17	2	133.00	134.50	1	4,501	0.02%
2018/07/23	1	144.00	5	142.50	130.50	-4	4,648	-0.09%
2018/07/20	5	146.50	0	0.00	145.00	5	4,659	0.11%
2018/07/19	2	145.25	8	145.25	143.50	-6	4,695	-0.13%
2018/07/18	6	141.50	4	140.75	142.50	2	4,721	0.04%
2018/07/17	12	147.46	11	146.77	141.00	1	4,745	0.02%
2018/07/16	3	145.50	0	0.00	145.50	3	4,751	0.06%
2018/07/13	0	0.00	2	142.00	143.00	-2	4,801	-0.04%
2018/07/12	2	140.00	4	143.13	140.00	-2	4,873	-0.04%
2018/07/11	3	137.00	5	135.50	139.00	-2	4,855	-0.04%
2018/07/10	5	137.00	0	0.00	138.50	5	4,901	0.10%
2018/07/09	0	0.00	5	136.50	136.50	-5	5,030	-0.10%
2018/07/06	8	133.13	3	130.17	136.00	5	5,142	0.10%
2018/07/05	16	130.03	20	129.95	130.00	-4	5,186	-0.08%
2018/07/04	8	140.81	10	140.65	135.50	-2	5,173	-0.04%
2018/07/03	7	138.71	9	137.28	138.00	-2	5,137	-0.04%
2018/07/02	0	0.00	4	134.00	132.00	-4	5,120	-0.08%
2018/06/29	5	134.40	1	135.50	135.00	4	5,152	0.08%
2018/06/28	1	133.50	0	0.00	132.00	1	5,191	0.02%
2018/06/27	25	135.00	26	134.62	135.00	-1	5,249	-0.02%
2018/06/26	3	135.00	2	137.00	134.00	1	5,221	0.02%
2018/06/25	8	139.63	0	0.00	136.50	8	5,229	0.15%
2018/06/22	23	137.37	29	135.78	142.50	-6	5,224	-0.11%
2018/06/21	7	141.07	3	139.50	138.50	4	5,261	0.08%
2018/06/20	12	145.17	7	144.57	142.50	5	5,318	0.09%
2018/06/19	7	144.57	3	146.67	144.00	4	5,461	0.07%
2018/06/15	4	146.63	13	148.19	146.50	-9	5,652	-0.16%
2018/06/14	3	145.67	4	145.50	144.00	-1	5,663	-0.02%
2018/06/13	1	144.50	2	148.50	144.50	-1	5,717	-0.02%
2018/06/12	46	145.89	50	150.25	145.50	-4	5,791	-0.07%
2018/06/11	56	152.79	64	156.60	151.00	-8	5,695	-0.14%
2018/06/08	4	160.25	7	161.07	165.00	-3	5,627	-0.05%
2018/06/07	42	148.33	64	145.84	150.00	-22	5,563	-0.40%
2018/06/06	99	144.62	91	144.71	144.50	8	5,687	0.14%
2018/06/05	112	142.64	109	141.50	142.50	3	5,704	0.05%	大買/大賣/
2018/06/04	6	140.25	11	140.18	137.50	-5	5,695	-0.09%
2018/06/01	2	135.75	6	135.58	136.00	-4	5,918	-0.07%
2018/05/31	13	136.15	11	140.86	133.00	2	6,186	0.03%
2018/05/30	6	138.92	2	138.75	138.50	4	6,450	0.06%
2018/05/29	13	145.73	7	145.36	141.00	6	6,475	0.09%
2018/05/28	13	147.19	4	143.63	146.00	9	6,430	0.14%
2018/05/25	11	139.82	9	138.94	139.00	2	6,315	0.03%
2018/05/24	3	137.00	2	138.00	137.00	1	6,304	0.02%
2018/05/23	1	134.00	3	136.33	138.00	-2	6,428	-0.03%
2018/05/22	8	136.44	0	0.00	135.00	8	6,538	0.12%
2018/05/21	0	0.00	12	134.96	136.00	-12	6,510	-0.18%
2018/05/18	7	133.93	6	133.00	131.50	1	6,538	0.02%
2018/05/17	10	136.05	6	136.25	135.50	4	6,552	0.06%
2018/05/16	5	132.70	18	133.86	132.00	-13	6,530	-0.20%
2018/05/15	8	134.63	2	136.25	131.00	6	6,567	0.09%
2018/05/14	7	130.57	6	133.25	135.00	1	6,578	0.02%
2018/05/11	4	130.63	0	0.00	130.00	4	6,581	0.06%
2018/05/10	7	137.50	6	139.67	134.00	1	6,595	0.02%
2018/05/09	21	134.98	6	135.08	135.00	15	6,545	0.23%
2018/05/08	9	133.83	11	133.14	133.00	-2	6,603	-0.03%
2018/05/07	15	133.47	9	132.50	131.50	6	6,661	0.09%
2018/05/04	7	131.07	26	130.85	132.00	-19	6,805	-0.28%
2018/05/03	28	138.80	21	141.19	130.50	7	6,959	0.10%
2018/05/02	15	141.17	9	139.44	144.50	6	6,846	0.09%
2018/04/30	18	137.06	7	137.86	137.00	11	6,749	0.16%
2018/04/27	12	130.96	29	135.14	136.50	-17	6,709	-0.25%
2018/04/26	9	124.94	27	124.87	124.50	-18	6,690	-0.27%
2018/04/25	5	119.10	15	117.50	122.50	-10	6,835	-0.15%
2018/04/24	7	122.21	16	125.03	123.00	-9	6,950	-0.13%
2018/04/23	7	128.86	7	130.57	127.50	0	6,918	0.00%
2018/04/20	13	129.35	7	130.71	130.00	6	6,935	0.09%
2018/04/19	25	126.14	6	127.00	127.50	19	6,905	0.28%
2018/04/18	9	126.50	8	129.50	125.50	1	6,852	0.01%
2018/04/17	7	128.57	18	131.69	127.50	-11	6,781	-0.16%
2018/04/16	8	132.69	10	134.95	132.00	-2	6,777	-0.03%
2018/04/13	17	133.41	4	133.25	134.00	13	6,755	0.19%
2018/04/12	3	129.00	9	122.44	129.00	-6	6,671	-0.09%
2018/04/11	9	120.83	4	121.38	120.50	5	6,644	0.08%
2018/04/10	5	117.40	13	118.12	119.50	-8	6,693	-0.12%
2018/04/09	6	115.92	2	121.00	115.00	4	6,677	0.06%
2018/04/03	17	119.50	3	118.50	119.50	14	6,674	0.21%
2018/04/02	6	121.25	7	121.29	122.00	-1	6,650	-0.02%
2018/03/31	7	118.07	0	0.00	119.00	7	6,631	0.11%
2018/03/30	8	122.13	5	125.10	119.50	3	6,641	0.05%
2018/03/29	4	133.00	23	135.00	131.00	-19	6,635	-0.29%
2018/03/28	6	136.17	2	137.25	132.00	4	6,666	0.06%
2018/03/27	4	136.50	8	136.81	135.00	-4	6,877	-0.06%
2018/03/26	12	133.79	17	133.50	132.50	-5	6,979	-0.07%
2018/03/23	9	129.89	8	129.56	130.00	1	6,902	0.01%
2018/03/22	8	143.50	5	142.80	134.50	3	6,847	0.04%
2018/03/21	19	139.34	14	140.50	147.50	5	6,684	0.07%
2018/03/20	5	135.50	11	134.18	134.50	-6	6,505	-0.09%
2018/03/19	14	134.96	3	135.00	135.50	11	6,536	0.17%
2018/03/16	8	136.81	7	139.07	133.50	1	6,556	0.02%
2018/03/15	5	132.20	3	133.67	135.00	2	6,571	0.03%
2018/03/14	9	133.28	30	132.68	133.50	-21	6,674	-0.31%
2018/03/13	5	131.40	4	131.88	130.00	1	6,572	0.02%
2018/03/12	16	131.94	11	139.09	130.50	5	6,536	0.08%
2018/03/09	9	128.56	8	129.06	128.50	1	6,352	0.02%
2018/03/08	10	133.00	19	136.11	130.00	-9	6,296	-0.14%
2018/03/07	21	138.19	36	136.83	133.00	-15	6,167	-0.24%
2018/03/06	10	129.30	19	131.71	136.50	-9	5,904	-0.15%
2018/03/05	4	127.75	17	124.50	124.50	-13	5,631	-0.23%
2018/03/02	15	119.63	5	119.90	119.00	10	5,377	0.19%
2018/03/01	4	116.25	9	118.78	121.00	-5	5,357	-0.09%
2018/02/27	4	116.13	9	119.11	115.50	-5	5,330	-0.09%
2018/02/26	13	117.35	13	119.88	118.00	0	5,297	0.00%
2018/02/23	40	121.30	11	121.55	115.50	29	5,265	0.55%
2018/02/22	13	116.15	7	115.79	118.00	6	5,175	0.12%
2018/02/21	1	109.00	0	0.00	111.00	1	5,049	0.02%
2018/02/12	4	99.63	13	98.12	101.00	-9	5,037	-0.18%
2018/02/09	3	95.20	3	98.57	98.50	0	5,030	0.00%
2018/02/08	1	99.50	2	98.75	99.50	-1	5,014	-0.02%
2018/02/07	7	101.71	3	100.83	96.90	4	5,023	0.08%
2018/02/06	5	99.82	5	100.20	98.60	0	5,031	0.00%
2018/02/05	4	110.63	6	110.42	109.50	-2	5,113	-0.04%
2018/02/02	10	117.40	8	117.13	117.50	2	5,123	0.04%
2018/02/01	5	117.80	5	120.50	115.00	0	5,125	0.00%
2018/01/31	11	118.68	11	118.23	118.00	0	5,121	0.00%
2018/01/30	7	125.29	1	128.50	122.50	6	5,057	0.12%
2018/01/29	5	126.30	10	123.90	129.00	-5	5,011	-0.10%
2018/01/26	29	122.10	14	120.68	120.50	15	4,916	0.31%
2018/01/25	3	117.83	9	117.28	119.00	-6	4,766	-0.13%
2018/01/24	22	107.80	44	108.64	108.50	-22	4,788	-0.46%
2018/01/23	6	113.00	8	111.13	107.50	-2	4,797	-0.04%
2018/01/22	33	110.83	13	112.04	112.00	20	4,779	0.42%
2018/01/19	31	104.40	42	106.12	105.00	-11	4,851	-0.23%
2018/01/18	17	102.76	10	101.32	102.00	7	4,789	0.15%
2018/01/17	1	97.00	8	96.90	95.90	-7	4,926	-0.14%
2018/01/16	11	99.61	7	97.71	98.00	4	5,071	0.08%
2018/01/15	6	96.30	7	96.54	95.40	-1	5,141	-0.02%
2018/01/12	1	92.10	2	92.15	91.80	-1	5,338	-0.02%
2018/01/11	1	91.60	1	92.30	91.30	0	5,520	0.00%
2018/01/10	1	95.00	0	0.00	91.90	1	5,663	0.02%
2018/01/09	1	95.70	2	96.95	95.80	-1	5,897	-0.02%
2018/01/08	8	101.88	1	97.60	97.60	7	6,001	0.12%
2018/01/05	1	101.00	1	99.90	99.20	0	6,326	0.00%
2018/01/04	5	97.34	4	97.80	100.50	1	6,377	0.02%
2018/01/03	2	92.20	2	92.95	91.50	0	6,492	0.00%
2018/01/02	1	89.10	1	92.30	90.60	0	6,673	0.00%