世芯-KY (3661)-凱基-竹科券商分點個股進出

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
2900
漲跌
▲155
漲幅
+5.65%
成交量
5,854張
產業
上市半導體類股
925人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

世芯-KY (3661)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/12/13	3	2830.10	38.1	2818.71	2900.00	-35.1	2,756	-1.27%
2024/12/12	33.7	2725.85	4	2732.38	2745.00	29.7	2,678	1.11%
2024/12/11	2.6	2656.41	4.1	2656.22	2675.00	-1.4	2,649	-0.05%
2024/12/10	4.7	2687.11	2.4	2662.72	2645.00	2.3	2,631	0.09%
2024/12/09	7.2	2601.33	5.2	2620.90	2675.00	2	2,588	0.08%
2024/12/06	7.9	2601.78	5.2	2587.08	2560.00	2.7	2,545	0.11%
2024/12/05	4.1	2454.28	12.7	2508.67	2575.00	-8.6	2,492	-0.35%
2024/12/04	3	2341.65	7.5	2339.20	2345.00	-4.5	2,430	-0.18%
2024/12/03	4	2221.25	1	2205.00	2190.00	3	2,399	0.13%
2024/12/02	1	2250.00	4	2245.00	2265.00	-3	2,377	-0.13%
2024/11/29	2	2162.76	2	2167.50	2215.00	0	2,375	0.00%
2024/11/28	1.2	2118.04	1.1	2140.91	2140.00	0.1	2,369	0.01%
2024/11/27	7.1	2195.98	4	2203.72	2160.00	3.1	2,349	0.13%
2024/11/26	8.2	2238.21	8.2	2237.37	2250.00	0	2,357	0.00%
2024/11/25	2	2334.89	3	2336.67	2315.00	-1	2,352	-0.04%
2024/11/22	1.1	2331.13	1	2350.00	2355.00	0.1	2,379	0.00%
2024/11/21	0	2320.61	0	0.00	2300.00	0	2,399	0.00%
2024/11/20	2.3	2345.58	2.1	2328.69	2330.00	0.2	2,417	0.01%
2024/11/19	5.1	2296.39	4	2310.00	2355.00	1.1	2,413	0.05%
2024/11/18	3	2263.26	4.1	2285.93	2270.00	-1	2,401	-0.04%
2024/11/15	3	2295.00	4.2	2310.19	2305.00	-1.2	2,396	-0.05%
2024/11/14	4	2311.02	4	2288.73	2305.00	0	2,427	0.00%
2024/11/13	6.2	2321.17	4	2318.71	2290.00	2.2	2,413	0.09%
2024/11/12	5.2	2355.03	7	2383.62	2315.00	-1.8	2,414	-0.08%
2024/11/11	3.2	2408.50	8.8	2398.46	2435.00	-5.6	2,412	-0.23%
2024/11/08	1.2	2447.32	1.1	2440.24	2420.00	0.1	2,379	0.01%
2024/11/07	11.3	2432.22	6.2	2413.22	2410.00	5.1	2,375	0.22%
2024/11/06	4	2339.87	5.8	2338.66	2410.00	-1.8	2,339	-0.08%
2024/11/05	0	2179.00	0.3	2179.59	2195.00	-0.3	2,284	-0.01%
2024/11/04	4.9	2152.90	5.2	2185.97	2180.00	-0.3	2,345	-0.01%
2024/11/01	1.1	2001.02	3.1	2006.94	2030.00	-2	2,271	-0.09%
2024/10/30	3	2016.92	4.1	1995.58	2040.00	-1.1	2,266	-0.05%
2024/10/29	1.2	1872.42	0	0.00	1900.00	1.2	2,227	0.05%
2024/10/28	3	1903.44	2	1930.02	1895.00	1	2,227	0.05%
2024/10/25	5.3	1903.79	3	1898.34	1880.00	2.3	2,210	0.11%
2024/10/24	1.1	1994.76	1	2020.00	1980.00	0.1	2,220	0.00%
2024/10/23	3.5	2016.62	3	2021.70	2020.00	0.4	2,232	0.02%
2024/10/22	3.4	2000.83	4.2	2016.89	2045.00	-0.8	2,256	-0.04%
2024/10/21	3	1946.72	0	1970.71	1980.00	3	2,249	0.13%
2024/10/18	7.1	1899.74	7	1888.60	1880.00	0.1	2,240	0.00%
2024/10/17	7.2	1935.92	6	1925.01	1910.00	1.2	2,247	0.05%
2024/10/16	4.1	1961.54	4	1958.88	1955.00	0.1	2,242	0.00%
2024/10/15	0.2	1946.74	0	0.00	1940.00	0.2	2,256	0.01%
2024/10/14	2.1	1930.36	1	1920.15	1920.00	1.1	2,258	0.05%
2024/10/11	4.1	1865.44	4.2	1875.05	1915.00	-0.1	2,269	-0.01%
2024/10/09	2.2	1869.71	1	1920.01	1855.00	1.2	2,302	0.05%
2024/10/08	4.1	1837.55	3	1835.03	1855.00	1.1	2,327	0.05%
2024/10/07	3.1	1879.70	2.2	1890.02	1865.00	0.9	2,345	0.04%
2024/10/04	2.3	1905.19	3.3	1916.54	1885.00	-1	2,329	-0.04%
2024/10/01	1.3	1977.77	2	1962.50	1925.00	-0.7	2,341	-0.03%
2024/09/30	1.1	1976.71	1.2	2024.78	1975.00	0	2,354	0.00%
2024/09/27	1.1	2022.05	1.7	2054.71	2020.00	-0.6	2,354	-0.03%
2024/09/26	7.3	2052.80	2	2077.50	2000.00	5.3	2,331	0.23%
2024/09/25	1.2	2173.47	1.2	2198.70	2160.00	0.1	2,233	0.00%
2024/09/24	3.4	2221.36	1	2268.63	2185.00	2.4	2,203	0.11%
2024/09/23	1.1	2302.10	1	2340.00	2300.00	0.1	2,236	0.00%
2024/09/20	1	2368.78	1	2325.00	2325.00	0	2,264	0.00%
2024/09/19	1.1	2363.35	1	2290.00	2365.00	0.1	2,275	0.00%
2024/09/18	2.2	2300.67	0	2270.00	2260.00	2.2	2,273	0.10%
2024/09/16	1.1	2398.86	4.3	2405.23	2400.00	-3.2	2,292	-0.14%
2024/09/13	2	2390.00	0	0.00	2370.00	2	2,323	0.09%
2024/09/12	1	2404.44	1	2420.00	2435.00	0	2,347	0.00%
2024/09/11	2	2312.48	2	2305.00	2285.00	0	2,383	0.00%
2024/09/10	0.1	2315.46	3	2384.93	2315.00	-2.9	2,403	-0.12%
2024/09/09	2	2387.50	1	2340.00	2325.00	1	2,426	0.04%
2024/09/06	5	2414.00	4	2390.00	2430.00	1	2,474	0.04%
2024/09/05	5	2370.92	5	2359.08	2340.00	0	2,500	0.00%
2024/09/04	5.3	2402.73	5.1	2411.86	2395.00	0.2	2,532	0.01%
2024/09/03	2.1	2620.95	2	2659.70	2565.00	0.1	2,511	0.00%
2024/09/02	3	2641.67	3	2676.66	2620.00	0	2,521	0.00%
2024/08/30	2	2662.62	0.1	2699.58	2650.00	1.9	2,540	0.08%
2024/08/29	2	2657.34	3.3	2659.39	2710.00	-1.2	2,560	-0.05%
2024/08/28	5	2661.10	5.1	2694.32	2645.00	-0.1	2,561	0.00%
2024/08/27	2	2647.48	6.2	2580.07	2670.00	-4.2	2,600	-0.16%
2024/08/26	5.1	2579.12	1	2590.03	2510.00	4.1	2,588	0.16%
2024/08/23	2	2627.47	2.1	2627.78	2655.00	-0.1	2,567	0.00%
2024/08/22	2.1	2581.77	4.3	2576.78	2630.00	-2.1	2,565	-0.08%
2024/08/21	1.2	2468.41	1	2460.00	2475.00	0.2	2,563	0.01%
2024/08/20	3	2526.67	8.1	2535.17	2500.00	-5.1	2,586	-0.20%
2024/08/19	1	2465.62	1.1	2500.27	2475.00	0	2,583	0.00%
2024/08/16	4	2404.99	6.1	2411.55	2475.00	-2.1	2,575	-0.08%
2024/08/15	2	2377.50	1.1	2391.24	2375.00	0.9	2,545	0.04%
2024/08/14	3.2	2397.01	6	2420.83	2395.00	-2.8	2,553	-0.11%
2024/08/13	3.1	2358.25	3.2	2349.58	2385.00	-0.1	2,539	0.00%
2024/08/12	1.1	2260.60	1	2280.00	2255.00	0.1	2,553	0.00%
2024/08/09	5.1	2272.77	4	2275.00	2240.00	1.1	2,618	0.04%
2024/08/08	6	2207.37	4	2176.41	2190.00	2	2,625	0.08%
2024/08/07	2	2063.14	7	2091.43	2175.00	-5	2,616	-0.19%
2024/08/06	6.1	2006.87	6.1	2001.80	1980.00	0	2,624	0.00%
2024/08/05	1	2105.05	0	0.00	2105.00	1	2,633	0.04%
2024/08/02	4.2	2393.55	17	2441.35	2335.00	-12.8	2,644	-0.48%
2024/08/01	2.1	2610.02	1	2645.00	2590.00	1.1	2,661	0.04%
2024/07/31	2	2585.02	2	2584.99	2620.00	0	2,719	0.00%
2024/07/30	3.1	2527.55	3	2536.67	2600.00	0.1	2,736	0.00%
2024/07/29	10.1	2573.91	10.5	2567.15	2500.00	-0.4	2,743	-0.02%
2024/07/26	9.2	2695.47	2.5	2702.00	2690.00	6.7	2,699	0.25%
2024/07/23	4.5	2846.19	3.1	2873.56	2825.00	1.5	2,728	0.05%
2024/07/22	4.6	2746.07	7.3	2732.19	2765.00	-2.7	2,724	-0.10%
2024/07/19	5	2766.93	6.1	2766.78	2715.00	-1	2,731	-0.04%
2024/07/18	7.1	2826.13	5.2	2821.68	2820.00	1.9	2,748	0.07%
2024/07/17	2.3	2862.64	1.3	2861.65	2870.00	1	2,749	0.04%
2024/07/16	2.3	2898.91	2.2	2948.42	2920.00	0	2,776	0.00%
2024/07/15	2.3	2921.49	3.2	2890.70	2940.00	-1	2,785	-0.03%
2024/07/12	2.2	2871.60	1.4	2867.93	2865.00	0.8	2,814	0.03%
2024/07/11	3.2	2838.91	2.4	2865.85	2890.00	0.8	2,815	0.03%
2024/07/10	8.2	2743.35	7.8	2769.88	2785.00	0.4	2,832	0.01%
2024/07/09	0.2	2600.21	6.1	2624.62	2695.00	-5.9	2,803	-0.21%
2024/07/08	5.1	2484.52	1.1	2465.80	2490.00	4	2,812	0.14%
2024/07/05	7.1	2546.30	4.1	2534.29	2525.00	3	2,817	0.11%
2024/07/04	12.7	2585.68	9.1	2570.66	2615.00	3.6	2,817	0.13%
2024/07/03	2.1	2455.34	1	2505.00	2470.00	1.1	2,832	0.04%
2024/07/02	1.1	2498.58	1	2460.00	2455.00	0.1	2,846	0.00%
2024/07/01	2	2489.71	2	2477.58	2495.00	0	2,837	0.00%
2024/06/28	3.1	2455.09	1	2464.95	2455.00	2.1	2,846	0.07%
2024/06/27	16.2	2474.31	15.1	2435.30	2450.00	1.2	2,843	0.04%
2024/06/26	3.4	2537.59	1	2560.00	2525.00	2.4	2,814	0.09%
2024/06/25	1.2	2594.81	1	2550.27	2575.00	0.2	2,802	0.01%
2024/06/24	1.3	2614.14	1	2675.00	2600.00	0.3	2,826	0.01%
2024/06/21	6.2	2692.21	2.8	2731.69	2680.00	3.5	2,831	0.12%
2024/06/20	5.4	2814.02	6.1	2804.32	2775.00	-0.7	2,813	-0.03%
2024/06/19	2.1	2782.32	2.2	2766.16	2790.00	-0.1	2,808	0.00%
2024/06/18	4.1	2763.35	3.1	2814.96	2735.00	1	2,820	0.04%
2024/06/17	3.4	2748.84	4	2719.00	2745.00	-0.7	2,835	-0.02%
2024/06/14	4.1	2666.19	1	2660.00	2660.00	3.1	2,878	0.11%
2024/06/13	6.2	2723.85	7	2769.97	2670.00	-0.8	2,858	-0.03%
2024/06/12	2	2779.80	2	2750.30	2740.00	0	2,868	0.00%
2024/06/11	5.4	2711.69	5	2695.04	2675.00	0.4	2,880	0.01%
2024/06/07	1.1	2919.60	1	2900.00	2920.00	0.1	2,869	0.00%
2024/06/06	2.1	2907.67	2.1	2922.32	2895.00	0	2,904	0.00%
2024/06/05	5	2889.57	5	2897.02	2920.00	0	2,906	0.00%
2024/06/04	2.1	2893.56	2.2	2896.94	2880.00	0	2,905	0.00%
2024/06/03	2.1	2885.24	2.1	2912.20	2885.00	0	2,896	0.00%
2024/05/31	3.2	2919.37	3.2	2910.24	2870.00	0	2,893	0.00%
2024/05/30	1.1	2914.88	1	2900.12	2915.00	0.1	2,831	0.00%
2024/05/29	5.1	2905.00	5.1	2893.95	2880.00	0	2,839	0.00%
2024/05/28	4.2	2943.69	4.1	2954.27	2935.00	0	2,837	0.00%
2024/05/27	3	2909.98	5	2930.95	2905.00	-2	2,838	-0.07%
2024/05/24	4.1	2834.81	10.2	2861.82	2820.00	-6	2,822	-0.21%
2024/05/23	4.1	2705.33	3	2733.14	2720.00	1.1	2,800	0.04%
2024/05/22	1.2	2763.28	2.2	2759.55	2750.00	-1	2,807	-0.04%
2024/05/21	13.1	2779.79	6	2775.00	2750.00	7.1	2,823	0.25%
2024/05/20	2.1	2818.30	2	2825.00	2845.00	0.1	2,829	0.00%
2024/05/17	3.2	2784.27	3	2785.00	2800.00	0.2	2,816	0.01%
2024/05/16	3.3	2850.97	3.2	2897.76	2805.00	0.1	2,806	0.00%
2024/05/15	5.2	2888.95	8.1	2897.30	2855.00	-3	2,780	-0.11%
2024/05/14	1	2668.66	5	2642.00	2710.00	-4	2,723	-0.15%
2024/05/13	4	2518.84	1	2530.22	2520.00	3	2,703	0.11%
2024/05/10	2.3	2613.73	3	2558.50	2550.00	-0.7	2,685	-0.03%
2024/05/09	9.5	2656.87	6	2621.71	2625.00	3.5	2,666	0.13%
2024/05/08	1	2770.36	0	0.00	2770.00	1	2,582	0.04%
2024/05/07	1.3	2773.65	0.2	2752.37	2760.00	1.1	2,588	0.04%
2024/05/06	5.7	2869.53	1.1	2845.56	2835.00	4.6	2,552	0.18%
2024/05/03	1	3146.71	2	3247.36	3145.00	-1	2,506	-0.04%
2024/05/02	2	3130.09	1	3169.42	3150.00	1	2,478	0.04%
2024/04/30	2.1	3127.32	2.1	3115.29	3120.00	0	2,452	0.00%
2024/04/29	6	3154.17	5.1	3141.59	3125.00	1	2,451	0.04%
2024/04/26	1	2906.70	11.3	3030.59	3110.00	-10.3	2,411	-0.43%
2024/04/25	7.1	2851.48	5	2885.03	2830.00	2	2,409	0.08%
2024/04/24	2.1	2936.90	6	2958.23	2975.00	-4	2,394	-0.17%
2024/04/23	5	2826.03	7	2837.85	2860.00	-2	2,391	-0.08%
2024/04/22	10.2	2813.37	8	2856.93	2765.00	2.2	2,381	0.09%
2024/04/19	7.2	2921.70	7.1	2909.23	2860.00	0.1	2,356	0.01%
2024/04/18	5	2971.12	5.2	2920.25	3035.00	-0.2	2,318	-0.01%
2024/04/17	2.2	2849.37	2	2837.50	2900.00	0.2	2,304	0.01%
2024/04/16	3	2800.26	3.1	2773.03	2830.00	0	2,283	0.00%
2024/04/15	5.1	2797.03	7.2	2841.83	2755.00	-2.1	2,233	-0.09%
2024/04/12	7.4	2936.98	4	2963.86	2900.00	3.4	2,215	0.16%
2024/04/11	7.2	2999.12	4	3019.99	3015.00	3.2	2,175	0.15%
2024/04/10	2.2	3037.79	1	3125.00	3020.00	1.2	2,163	0.05%
2024/04/09	6.2	3052.05	1	3020.11	3020.00	5.2	2,155	0.24%
2024/04/08	4.3	3221.80	3.1	3310.90	3150.00	1.2	2,145	0.06%
2024/04/03	1	3409.39	1	3350.00	3385.00	0	2,125	0.00%
2024/04/02	1	3400.01	1	3390.00	3400.00	0	2,134	0.00%
2024/04/01	4	3382.50	3	3371.68	3420.00	1	2,132	0.05%
2024/03/29	2	3360.02	6.1	3319.84	3340.00	-4	2,121	-0.19%
2024/03/28	3.1	3172.45	3	3218.34	3165.00	0.1	2,086	0.01%
2024/03/27	5	3213.93	3	3170.00	3150.00	2	2,073	0.10%
2024/03/26	5.1	3436.53	4	3495.38	3340.00	1	2,030	0.05%
2024/03/25	2.2	3487.16	1	3530.79	3460.00	1.2	2,019	0.06%
2024/03/22	7	3456.41	6	3477.50	3450.00	1	2,007	0.05%
2024/03/21	6.1	3432.90	8.1	3476.37	3395.00	-2	1,988	-0.10%
2024/03/20	7.1	3376.64	5	3412.17	3375.00	2	1,967	0.10%
2024/03/19	8.2	3424.35	4	3543.75	3305.00	4.2	1,940	0.21%
2024/03/18	4	3653.75	4	3652.36	3665.00	0	1,893	0.00%
2024/03/15	3	3766.49	3.1	3672.58	3605.00	0	1,900	0.00%
2024/03/14	1.1	3677.01	10	3589.68	3750.00	-8.9	1,871	-0.48%
2024/03/13	7.1	3486.56	1.1	3518.64	3410.00	6	1,850	0.32%
2024/03/12	10.2	3620.30	3	3653.76	3585.00	7.2	1,838	0.39%
2024/03/11	4.1	3761.24	3.1	3867.54	3750.00	1	1,831	0.05%
2024/03/08	1.1	3829.84	1	3943.57	3825.00	0.1	1,844	0.00%
2024/03/07	2.1	3986.69	2	4040.30	3910.00	0.1	1,833	0.00%
2024/03/06	1.1	4138.34	1	4198.96	4085.00	0.1	1,833	0.00%
2024/03/05	1.1	4230.07	1	4268.49	4200.00	0.1	1,955	0.00%
2024/03/04	1	4187.47	1.1	4207.26	4200.00	0	1,972	0.00%
2024/03/01	3.1	4277.21	1	4250.00	4340.00	2.1	1,981	0.10%
2024/02/29	2	4114.37	2.1	4028.51	4140.00	-0.1	1,986	0.00%
2024/02/27	1.1	3947.99	1.1	3989.54	3960.00	0	1,975	0.00%
2024/02/26	2.1	3955.47	1.1	3979.48	3975.00	0.9	1,984	0.05%
2024/02/23	2.1	4016.99	2	3923.10	3900.00	0.1	1,989	0.00%
2024/02/22	4.1	4128.09	11.1	4169.03	4015.00	-7	1,985	-0.35%
2024/02/21	1.1	4006.69	2	4149.07	3990.00	-0.9	1,969	-0.05%
2024/02/20	0	4110.00	0.1	4165.19	4150.00	0	1,964	0.00%
2024/02/19	2	4083.42	2.1	4105.61	4080.00	-0.1	1,973	0.00%
2024/02/16	3.1	4266.11	1.1	4349.65	4185.00	2.1	2,007	0.10%
2024/02/15	13	4372.71	4.1	4354.88	4430.00	8.9	2,012	0.44%
2024/02/05	3	4064.88	3.1	4065.78	4105.00	-0.1	2,019	-0.01%
2024/02/02	2.1	3948.23	2	3939.80	3985.00	0.1	2,048	0.00%
2024/02/01	3	3926.87	5	3927.92	3960.00	-2	2,080	-0.10%
2024/01/31	0	3875.00	2	3899.70	3900.00	-2	2,090	-0.10%
2024/01/30	3	3801.66	3	3858.34	3835.00	0	2,101	0.00%
2024/01/29	4.1	3842.30	1	3850.00	3800.00	3.1	2,113	0.15%
2024/01/26	4	3822.08	6.4	3803.04	3895.00	-2.4	2,155	-0.11%
2024/01/25	3.1	3711.74	3	3739.90	3720.00	0	2,177	0.00%
2024/01/24	2.1	3724.36	2	3702.50	3680.00	0.1	2,195	0.00%
2024/01/23	2.1	3798.26	2	3827.46	3750.00	0.1	2,225	0.01%
2024/01/22	2	3825.00	2.1	3816.89	3815.00	-0.1	2,257	0.00%
2024/01/19	5.1	3679.25	5	3724.36	3735.00	0.1	2,271	0.00%
2024/01/18	2.1	3668.39	2.1	3606.07	3690.00	-0.1	2,256	0.00%
2024/01/17	2.1	3605.37	2	3600.00	3565.00	0.1	2,269	0.00%
2024/01/16	2	3695.00	2.1	3695.11	3670.00	-0.1	2,259	0.00%
2024/01/15	3	3724.81	1	3735.00	3700.00	2	2,259	0.09%
2024/01/12	2	3764.44	1.1	3769.15	3735.00	0.9	2,266	0.04%
2024/01/11	3.3	3828.47	5.3	3776.28	3830.00	-2	2,294	-0.09%
2024/01/10	2	3624.97	2	3600.01	3650.00	0	2,316	0.00%
2024/01/09	4	3568.77	6	3565.83	3590.00	-2	2,332	-0.08%
2024/01/08	1	3454.59	4	3433.83	3455.00	-3	2,320	-0.13%
2024/01/05	3	3366.61	5	3361.07	3390.00	-2	2,328	-0.09%
2024/01/04	3	3380.14	3	3405.00	3365.00	0	2,350	0.00%
2024/01/03	3	3398.38	3	3415.26	3445.00	0	2,373	0.00%
2024/01/02	5	3392.26	8.1	3400.08	3445.00	-3.1	2,369	-0.13%
2023/12/29	2.1	3288.83	1.1	3220.09	3275.00	1	2,336	0.04%
2023/12/28	3.2	3287.26	1.1	3339.84	3260.00	2.2	2,330	0.09%
2023/12/27	5.1	3349.81	4.1	3357.79	3305.00	1	2,328	0.04%
2023/12/26	3	3426.84	2.2	3433.07	3420.00	0.9	2,326	0.04%
2023/12/25	1	3395.25	1	3404.97	3375.00	0	2,342	0.00%
2023/12/22	1	3370.12	2	3328.62	3370.00	-1	2,370	-0.04%
2023/12/21	2.1	3340.74	2	3315.55	3340.00	0	2,380	0.00%
2023/12/20	4	3340.00	3	3331.67	3365.00	1	2,400	0.04%
2023/12/19	1.1	3306.33	1	3330.03	3310.00	0.1	2,425	0.00%
2023/12/18	1.1	3360.99	1	3435.00	3360.00	0.1	2,438	0.00%
2023/12/15	2.1	3470.78	2	3540.96	3440.00	0	2,448	0.00%
2023/12/14	9.1	3554.96	6	3537.38	3495.00	3.1	2,442	0.13%
2023/12/13	3	3596.57	5.1	3581.35	3650.00	-2.1	2,416	-0.09%
2023/12/12	1	3519.93	1	3500.29	3520.00	0	2,423	0.00%
2023/12/11	2.1	3452.15	2.1	3436.35	3510.00	0	2,427	0.00%
2023/12/08	5	3386.95	3	3411.61	3335.00	2	2,445	0.08%
2023/12/07	6	3327.50	7	3315.75	3370.00	-1	2,434	-0.04%
2023/12/06	3	3301.68	9.2	3320.20	3290.00	-6.2	2,420	-0.26%
2023/12/05	9	3209.92	5	3165.29	3240.00	4	2,381	0.17%
2023/12/04	3	3093.38	3	3096.67	3110.00	0	2,347	0.00%
2023/12/01	4	3080.00	4	3084.94	3080.00	0	2,332	0.00%
2023/11/30	5	3136.01	7.1	3138.65	3110.00	-2	2,308	-0.09%
2023/11/29	6	3066.66	3	3098.30	3050.00	3	2,175	0.14%
2023/11/28	4	3106.15	5	3101.81	3130.00	-1	2,161	-0.05%
2023/11/27	2.1	3001.95	2	3090.00	2950.00	0.1	2,148	0.00%
2023/11/24	3	3066.68	1	3110.03	3050.00	2	2,155	0.09%
2023/11/22	1	3174.03	1	3126.17	3170.00	0	2,163	0.00%
2023/11/21	1.1	3148.91	1	3220.00	3135.00	0.1	2,165	0.01%
2023/11/20	3	3206.67	3	3185.03	3185.00	0	2,185	0.00%
2023/11/17	0	3215.00	1.1	3181.56	3230.00	-1.1	2,231	-0.05%
2023/11/16	2.2	3098.47	2	3105.00	3090.00	0.2	2,262	0.01%
2023/11/15	7.3	3211.79	4	3101.92	3105.00	3.3	2,250	0.15%
2023/11/14	3	3336.68	4	3321.34	3285.00	-1	2,245	-0.05%
2023/11/13	8	3278.51	5	3257.00	3235.00	3	2,266	0.13%
2023/11/10	8	3158.76	6	3193.33	3200.00	2	2,265	0.09%
2023/11/09	10	3176.90	19	3180.22	3240.00	-9	2,261	-0.40%
2023/11/08	2	3022.48	7.1	3014.04	3045.00	-5.1	2,233	-0.23%
2023/11/07	4	2993.62	4.1	2963.92	3000.00	0	2,271	0.00%
2023/11/06	4	2936.25	4.1	2914.28	2955.00	-0.1	2,288	-0.01%
2023/11/03	4.1	2786.13	5.1	2770.55	2855.00	-1	2,290	-0.04%
2023/11/02	3	2816.55	4	2798.71	2820.00	-1	2,282	-0.04%
2023/11/01	1	2680.00	1	2670.00	2680.00	0	2,266	0.00%
2023/10/31	4	2686.47	4	2699.44	2625.00	0	2,275	0.00%
2023/10/30	3	2721.46	3.2	2695.51	2755.00	-0.1	2,292	-0.01%
2023/10/27	3	2585.00	3	2546.68	2610.00	0	2,297	0.00%
2023/10/26	1.1	2468.93	1	2530.07	2465.00	0.1	2,328	0.00%
2023/10/25	2	2622.52	2	2664.95	2620.00	0	2,324	0.00%
2023/10/24	4.1	2553.59	4	2557.50	2570.00	0.1	2,313	0.00%
2023/10/23	2	2490.10	2	2537.26	2500.00	0	2,324	0.00%
2023/10/20	3	2565.04	3	2570.00	2575.00	0	2,352	0.00%
2023/10/19	4	2526.24	3	2503.33	2600.00	1	2,365	0.04%
2023/10/18	5.1	2484.05	5	2453.17	2440.00	0.1	2,368	0.01%
2023/10/17	8.1	2710.09	7	2705.60	2630.00	1.1	2,343	0.05%
2023/10/16	2	2779.95	1	2710.00	2745.00	1	2,388	0.04%
2023/10/13	7	2787.74	9	2770.00	2770.00	-2	2,416	-0.08%
2023/10/12	14	2807.14	14	2836.43	2800.00	0	2,416	0.00%
2023/10/11	5	2819.00	2	2860.00	2770.00	3	2,412	0.12%
2023/10/06	2	2767.50	2	2750.00	2775.00	0	2,444	0.00%
2023/10/05	4	2716.25	4	2718.75	2710.00	0	2,445	0.00%
2023/10/04	2	2677.50	2	2662.50	2690.00	0	2,475	0.00%
2023/10/03	2	2715.00	1	2725.00	2695.00	1	2,491	0.04%
2023/10/02	3	2756.69	4	2777.50	2730.00	-1	2,525	-0.04%
2023/09/28	2	2677.55	1	2704.92	2690.00	1	2,544	0.04%
2023/09/27	2	2647.50	2	2637.51	2635.00	0	2,613	0.00%
2023/09/26	6	2614.16	6	2618.33	2600.00	0	2,618	0.00%
2023/09/25	5	2567.00	4.1	2560.58	2625.00	0.9	2,633	0.04%
2023/09/22	1	2459.73	1	2470.00	2500.00	0	2,628	0.00%
2023/09/21	8	2378.75	7	2358.54	2360.00	1	2,625	0.04%
2023/09/20	8	2563.14	10	2484.97	2450.00	-2	2,629	-0.08%
2023/09/19	5	2676.96	5	2628.01	2605.00	0	2,646	0.00%
2023/09/15	7	2629.28	6	2634.15	2645.00	1	2,696	0.04%
2023/09/14	5	2646.01	5	2658.00	2655.00	0	2,707	0.00%
2023/09/13	11	2622.28	8	2609.38	2620.00	3	2,709	0.11%
2023/09/12	5	2484.00	4.1	2454.20	2530.00	0.9	2,703	0.03%
2023/09/11	6	2394.19	11	2395.46	2400.00	-5	2,764	-0.18%
2023/09/08	0.1	2424.91	0	2450.00	2410.00	0	2,784	0.00%
2023/09/07	4	2469.84	4	2458.75	2450.00	0	2,856	0.00%
2023/09/06	2	2510.00	2	2525.00	2500.00	0	2,905	0.00%
2023/09/05	0	2495.00	1	2520.00	2475.00	-1	2,976	-0.03%
2023/09/04	2	2477.50	1	2470.00	2480.00	1	3,060	0.03%
2023/09/01	3	2445.00	3	2495.00	2445.00	0	3,100	0.00%
2023/08/31	2	2470.00	2	2502.50	2470.00	0	3,158	0.00%
2023/08/30	2	2579.98	5	2559.02	2555.00	-3	3,172	-0.09%
2023/08/29	2	2420.00	8	2405.00	2490.00	-6	3,198	-0.19%
2023/08/28	2	2427.45	2	2405.00	2410.00	0	3,216	0.00%
2023/08/25	5	2428.97	5	2433.09	2430.00	0	3,232	0.00%
2023/08/24	5	2510.01	5	2540.00	2495.00	0	3,285	0.00%
2023/08/23	3	2393.27	3	2374.75	2390.00	0	3,351	0.00%
2023/08/22	0	2366.00	1.1	2380.00	2380.00	-1.1	3,396	-0.03%
2023/08/21	0	0.00	0.2	2165.00	2165.00	-0.2	3,491	-0.01%
2023/08/18	6.1	1970.04	5.1	1974.95	1970.00	1	3,537	0.03%
2023/08/17	0	1975.00	2	1885.83	1970.00	-2	3,575	-0.06%
2023/08/16	3	1905.00	3	1883.33	1905.00	0	3,578	0.00%
2023/08/15	5	1916.98	5	1910.00	1890.00	0	3,662	0.00%
2023/08/14	3	1815.00	3	1803.34	1815.00	0	3,667	0.00%
2023/08/11	4.1	1803.59	6	1828.28	1820.00	-1.9	3,707	-0.05%
2023/08/10	13	1904.20	9	1963.74	1865.00	4	3,748	0.11%
2023/08/09	6	2110.84	4	2115.00	2070.00	2	3,748	0.05%
2023/08/08	9	2142.78	9.2	2142.12	2145.00	-0.2	3,774	0.00%
2023/08/07	2	1980.01	5	1917.00	2040.00	-3	3,773	-0.08%
2023/08/04	11	1893.18	5	1916.00	1855.00	6	3,877	0.15%
2023/08/02	6.1	1951.54	6	1946.67	1895.00	0.1	3,883	0.00%
2023/08/01	6	2000.83	10	1972.96	1960.00	-4	3,897	-0.10%
2023/07/31	5.2	2017.37	48.1	2043.65	1990.00	-42.9	3,887	-1.10%
2023/07/28	6.1	2155.64	7	2128.57	2170.00	-1	3,861	-0.02%
2023/07/27	4.1	2159.56	4	2189.78	2140.00	0.1	3,880	0.00%
2023/07/26	8	2240.63	12	2205.42	2155.00	-4	3,932	-0.10%
2023/07/25	6	2260.83	15	2249.97	2210.00	-9	3,966	-0.23%
2023/07/24	2	2232.50	0	2205.00	2210.00	2	4,015	0.05%
2023/07/21	26	2195.02	16	2199.69	2230.00	10	4,046	0.25%
2023/07/20	2	2142.52	2	2120.00	2150.00	0	4,086	0.00%
2023/07/19	4	2087.58	8.2	2079.57	2130.00	-4.1	4,098	-0.10%
2023/07/18	5.1	1985.59	11.2	1972.80	1975.00	-6.1	4,130	-0.15%
2023/07/17	3.1	1987.79	3.1	1926.63	1925.00	0	4,132	0.00%
2023/07/14	6	1978.29	4	1983.73	1980.00	2	4,158	0.05%
2023/07/13	15	1992.40	10.1	2002.74	1950.00	5	4,183	0.12%
2023/07/12	3.1	1881.72	10	1882.01	1880.00	-7	4,143	-0.17%
2023/07/11	6	1886.61	7	1870.66	1840.00	-1	4,175	-0.02%
2023/07/10	15	1910.33	10	1902.50	1895.00	5	4,176	0.12%
2023/07/07	9	1861.12	19	1884.43	1860.00	-10	4,198	-0.24%
2023/07/06	2	1847.50	3	1833.33	1880.00	-1	4,261	-0.02%
2023/07/05	10.2	1761.08	17.1	1769.44	1810.00	-6.9	4,279	-0.16%
2023/07/04	24.1	1913.09	4.2	1903.04	1895.00	19.9	4,223	0.47%
2023/07/03	6	1842.60	8.1	1866.79	1890.00	-2.1	4,217	-0.05%
2023/06/30	5	1804.00	10	1798.50	1795.00	-5	4,216	-0.12%
2023/06/29	9	1801.68	7	1787.14	1805.00	2	4,226	0.05%
2023/06/28	6.1	1753.85	5.2	1749.90	1730.00	0.9	4,277	0.02%
2023/06/27	11	1787.73	5.2	1811.62	1750.00	5.8	4,293	0.13%
2023/06/26	2	1810.00	7	1823.57	1835.00	-5	4,299	-0.12%
2023/06/21	7.2	1811.39	3	1816.65	1810.00	4.2	4,342	0.10%
2023/06/20	2.1	1845.69	28	1862.32	1845.00	-25.9	4,367	-0.59%
2023/06/19	7	1827.15	15.1	1839.64	1835.00	-8.1	4,403	-0.18%
2023/06/16	19	1845.27	7.1	1834.34	1840.00	11.9	4,484	0.27%
2023/06/15	28	1810.71	26	1818.06	1800.00	2	4,515	0.04%
2023/06/14	5	1745.00	5	1753.00	1760.00	0	4,627	0.00%
2023/06/13	9.1	1760.97	21.1	1747.44	1775.00	-12	4,776	-0.25%
2023/06/12	7.1	1649.93	9.1	1621.92	1650.00	-2	4,817	-0.04%
2023/06/09	11.1	1615.27	10.1	1623.21	1585.00	1	4,856	0.02%
2023/06/08	10.2	1591.84	8.1	1576.85	1560.00	2.1	4,887	0.04%
2023/06/07	20	1650.00	26.1	1643.13	1670.00	-6.1	4,866	-0.13%
2023/06/06	6.1	1616.73	5.2	1598.94	1620.00	0.9	4,900	0.02%
2023/06/05	9	1634.45	5	1661.96	1645.00	4	4,953	0.08%
2023/06/02	15.1	1688.85	18	1698.32	1655.00	-2.9	4,948	-0.06%
2023/06/01	31	1690.81	25.1	1684.89	1700.00	6	4,959	0.12%
2023/05/31	5.1	1673.81	4	1652.50	1655.00	1.1	5,027	0.02%
2023/05/30	12	1676.25	11	1665.00	1685.00	1	5,072	0.02%
2023/05/29	1	1659.51	24	1589.83	1660.00	-23	5,140	-0.45%
2023/05/26	15.1	1529.61	25	1561.61	1510.00	-9.9	5,143	-0.19%
2023/05/25	22.3	1593.49	21	1585.24	1560.00	1.3	5,181	0.03%
2023/05/24	12	1548.34	14	1542.86	1540.00	-2	5,127	-0.04%
2023/05/23	9.1	1585.00	7	1577.86	1580.00	2.1	5,123	0.04%
2023/05/22	12	1553.33	12	1547.08	1525.00	0	5,086	0.00%
2023/05/19	33	1501.67	27	1503.88	1565.00	6	5,110	0.12%
2023/05/18	5	1461.00	15	1451.34	1440.00	-10	5,090	-0.20%
2023/05/17	32	1439.38	16	1428.75	1445.00	16	5,102	0.31%
2023/05/16	22	1399.32	23.1	1404.99	1410.00	-1.1	5,157	-0.02%
2023/05/15	5	1343.00	19	1354.74	1350.00	-14	5,138	-0.27%
2023/05/12	30	1348.50	19	1332.90	1355.00	11	5,177	0.21%
2023/05/11	8	1329.38	8	1318.13	1305.00	0	5,183	0.00%
2023/05/10	32.1	1332.82	21.3	1325.82	1345.00	10.8	5,249	0.21%
2023/05/09	8	1269.38	7.1	1270.00	1275.00	1	5,173	0.02%
2023/05/08	6.1	1289.84	8.1	1276.23	1260.00	-2	5,186	-0.04%
2023/05/05	11	1247.28	6	1235.83	1260.00	5	5,200	0.10%
2023/05/04	10.2	1233.23	10	1230.50	1225.00	0.2	5,260	0.00%
2023/05/03	6	1242.51	6.5	1236.54	1230.00	-0.5	5,280	-0.01%
2023/05/02	13	1250.77	13.2	1251.44	1260.00	-0.2	5,289	0.00%
2023/04/28	11	1210.91	10	1209.50	1185.00	1	5,288	0.02%
2023/04/27	7	1219.29	12	1175.42	1215.00	-5	5,255	-0.10%
2023/04/26	13	1164.24	18	1157.50	1170.00	-5	5,203	-0.10%
2023/04/25	4.1	1136.70	5	1166.00	1135.00	-0.9	5,175	-0.02%
2023/04/24	5	1204.97	4	1190.00	1210.00	1	5,117	0.02%
2023/04/21	5.4	1247.94	26	1261.92	1195.00	-20.6	5,136	-0.40%
2023/04/20	22	1318.64	8	1302.50	1315.00	14	5,067	0.28%
2023/04/19	5.1	1296.86	5	1302.00	1295.00	0.1	5,100	0.00%
2023/04/18	9.2	1297.94	10	1340.00	1280.00	-0.8	5,111	-0.02%
2023/04/17	5	1354.00	25	1361.40	1340.00	-20	5,140	-0.39%
2023/04/14	41	1344.15	7	1342.14	1360.00	34	5,198	0.65%
2023/04/13	3	1300.00	2	1332.40	1290.00	1	5,237	0.02%
2023/04/12	3	1341.67	3	1320.00	1340.00	0	5,269	0.00%
2023/04/11	20	1360.19	14	1362.50	1345.00	6	5,263	0.11%
2023/04/10	3	1296.67	14.4	1306.32	1315.00	-11.4	5,250	-0.22%
2023/04/07	8	1253.75	4	1241.25	1250.00	4	5,237	0.08%
2023/04/06	4.1	1217.14	4	1213.75	1210.00	0.1	5,250	0.00%
2023/03/31	11	1241.82	2.2	1235.91	1240.00	8.8	5,259	0.17%
2023/03/30	14	1215.00	3	1188.33	1180.00	11	5,275	0.21%
2023/03/29	7.1	1186.02	6.2	1191.94	1210.00	0.9	5,295	0.02%
2023/03/28	6	1229.17	17.1	1232.85	1215.00	-11.1	5,317	-0.21%
2023/03/27	7	1259.99	6	1257.50	1260.00	1	5,307	0.02%
2023/03/24	17	1276.47	10.1	1286.80	1255.00	6.9	5,311	0.13%
2023/03/23	16	1304.38	25	1301.80	1305.00	-9	5,301	-0.17%
2023/03/22	6.5	1293.06	6	1295.83	1305.00	0.5	5,301	0.01%
2023/03/21	12	1267.50	54.2	1249.88	1290.00	-42.2	5,287	-0.80%
2023/03/20	27	1229.44	14	1219.64	1245.00	13	5,243	0.25%
2023/03/17	26	1202.12	18	1219.16	1205.00	8	5,268	0.15%
2023/03/16	6	1084.17	28	1073.41	1125.00	-22	5,121	-0.43%
2023/03/15	55	1054.73	16	1057.19	1025.00	39	5,011	0.78%
2023/03/14	5	1003.80	18	1022.44	989.00	-13	4,940	-0.26%
2023/03/13	12	996.75	9	997.78	998.00	3	4,894	0.06%
2023/03/10	3.1	1006.28	5	996.80	998.00	-1.9	4,852	-0.04%
2023/03/09	7	1027.14	5	1032.00	1030.00	2	4,901	0.04%
2023/03/08	7.1	990.21	15.3	1004.58	1000.00	-8.2	4,905	-0.17%
2023/03/07	2	956.00	2	951.50	957.00	0	4,835	0.00%
2023/03/06	10	956.80	4.1	968.27	957.00	5.9	4,850	0.12%
2023/03/03	16	999.06	36	1006.83	968.00	-20	4,851	-0.41%
2023/03/02	5	1017.00	24	1040.63	1005.00	-19	4,837	-0.39%
2023/03/01	59	1012.31	15.1	999.51	1035.00	43.9	4,831	0.91%
2023/02/24	19	953.21	19	959.47	944.00	0	4,792	0.00%
2023/02/23	13.1	954.21	14	958.50	958.00	-0.9	4,752	-0.02%
2023/02/22	12.1	902.89	14	904.50	900.00	-1.9	4,708	-0.04%
2023/02/21	4.1	935.59	12	938.08	940.00	-7.9	4,697	-0.17%
2023/02/20	7	943.02	7	935.86	927.00	0	4,755	0.00%
2023/02/17	5.1	935.26	4	933.00	929.00	1.1	4,821	0.02%
2023/02/16	5	959.79	12	954.75	961.00	-7	4,823	-0.15%
2023/02/15	8	917.13	15	919.80	920.00	-7	4,888	-0.14%
2023/02/14	16	945.75	8	930.00	912.00	8	4,929	0.16%
2023/02/13	17	989.47	26	992.77	959.00	-9	4,931	-0.18%
2023/02/10	4	974.26	4.2	971.77	978.00	-0.2	5,033	0.00%
2023/02/09	14	1007.14	14.1	1003.22	1005.00	-0.1	5,114	0.00%
2023/02/08	15	997.00	4.2	973.16	998.00	10.9	5,177	0.21%
2023/02/07	31	946.68	24.1	949.41	949.00	6.9	5,202	0.13%
2023/02/06	5	916.60	25	920.28	933.00	-20	5,249	-0.38%
2023/02/03	17	938.53	12	935.00	943.00	5	5,340	0.09%
2023/02/02	46	925.04	22.1	926.96	926.00	24	5,386	0.44%
2023/02/01	23	882.61	9	875.89	888.00	14	5,530	0.25%
2023/01/31	6	846.17	5	844.80	843.00	1	5,669	0.02%
2023/01/30	7	873.86	4	881.00	864.00	3	5,770	0.05%
2023/01/17	6.1	854.05	5	847.40	846.00	1.1	5,859	0.02%
2023/01/16	5	854.00	5	855.80	862.00	0	5,979	0.00%
2023/01/13	3	847.67	2	856.00	837.00	1	6,083	0.02%
2023/01/12	10	834.70	11	838.64	839.00	-1	6,223	-0.02%
2023/01/11	5.2	832.60	14	832.50	833.00	-8.8	6,322	-0.14%
2023/01/10	13	853.08	7	852.43	851.00	6	6,424	0.09%
2023/01/09	12	858.58	7	859.00	854.00	5	6,533	0.08%
2023/01/06	9.5	847.95	13.3	850.88	837.00	-3.8	6,606	-0.06%
2023/01/05	11	879.09	6	874.83	857.00	5	6,725	0.07%
2023/01/04	12	871.25	15.1	873.73	879.00	-3.1	6,683	-0.05%
2023/01/03	5	832.51	6	828.00	855.00	-1	6,597	-0.01%
2022/12/30	6	784.00	7	784.71	788.00	-1	6,665	-0.02%
2022/12/29	1	751.00	2	749.00	769.00	-1	6,707	-0.01%
2022/12/28	10	745.60	7	751.71	750.00	3	6,816	0.04%
2022/12/27	2	783.00	2	776.50	780.00	0	6,789	0.00%
2022/12/26	4	791.75	4	785.25	781.00	0	6,824	0.00%
2022/12/23	6	806.67	6	799.67	803.00	0	6,882	0.00%
2022/12/22	5	820.20	6	820.67	814.00	-1	6,943	-0.01%
2022/12/21	8	823.01	7	820.14	809.00	1	6,998	0.01%
2022/12/20	27	846.07	22	856.73	823.00	5	7,025	0.07%
2022/12/19	3	870.67	3	875.03	885.00	0	7,004	0.00%
2022/12/16	4	869.50	6	864.17	876.00	-2	7,108	-0.03%
2022/12/15	4	888.00	3	889.33	885.00	1	7,139	0.01%
2022/12/14	5	908.60	11	903.18	911.00	-6	7,108	-0.08%
2022/12/13	7	882.71	7.1	880.26	865.00	-0.1	7,085	0.00%
2022/12/12	6	892.33	6	897.50	879.00	0	7,073	0.00%
2022/12/09	6	916.33	7	909.43	915.00	-1	7,090	-0.01%
2022/12/08	3	876.33	3	865.00	878.00	0	7,048	0.00%
2022/12/07	5	871.20	5	871.41	858.00	0	7,064	0.00%
2022/12/06	6	900.50	6	903.50	894.00	0	7,035	0.00%
2022/12/05	5	913.20	6	912.67	909.00	-1	7,096	-0.01%
2022/12/02	5	908.00	4	910.75	913.00	1	7,137	0.01%
2022/12/01	8	927.25	8	932.84	895.00	0	7,173	0.00%
2022/11/30	7	927.29	9	929.00	927.00	-2	7,136	-0.03%
2022/11/29	5	898.60	6	892.32	902.00	-1	7,167	-0.01%
2022/11/28	10	891.50	8	892.50	890.00	2	7,272	0.03%
2022/11/25	3	899.33	3	901.28	883.00	0	7,324	0.00%
2022/11/24	11	902.83	13	905.08	916.00	-2	7,308	-0.03%
2022/11/23	3	882.67	4.1	882.94	879.00	-1.1	7,304	-0.02%
2022/11/22	5	870.20	5	885.31	862.00	0	7,350	0.00%
2022/11/21	8	894.88	8	893.75	890.00	0	7,340	0.00%
2022/11/18	12	878.58	11	877.36	875.00	1	7,386	0.01%
2022/11/17	3	871.33	9	872.46	882.00	-6	7,354	-0.08%
2022/11/16	13	859.69	9	858.55	860.00	4	7,333	0.05%
2022/11/15	7.4	839.33	8	834.63	843.00	-0.7	7,287	-0.01%
2022/11/14	4	832.25	3.1	828.62	830.00	0.9	7,262	0.01%
2022/11/11	4	836.25	5	844.00	823.00	-1	7,296	-0.01%
2022/11/10	11	799.73	12.1	798.48	800.00	-1.1	7,250	-0.02%
2022/11/09	9	789.89	10	787.50	790.00	-1	7,288	-0.01%
2022/11/08	10	800.88	10	792.68	778.00	0	7,308	0.00%
2022/11/07	29	784.75	28	770.99	797.00	1	7,285	0.01%
2022/11/04	38.2	722.69	37	709.14	725.00	1.2	7,232	0.02%
2022/11/03	44.3	696.11	44	675.43	701.00	0.3	7,157	0.00%
2022/11/02	39.1	676.43	39	674.08	678.00	0.1	7,111	0.00%
2022/11/01	9	660.80	10	664.80	676.00	-1	7,082	-0.01%
2022/10/31	40	648.17	40	638.25	649.00	0	7,045	0.00%
2022/10/28	50	626.84	47.1	631.42	626.00	3	7,066	0.04%
2022/10/27	36.1	602.62	37	605.16	619.00	-0.9	6,921	-0.01%
2022/10/26	67	574.60	67	570.43	583.00	0	6,816	0.00%
2022/10/25	50	595.24	51	595.51	580.00	-1	6,773	-0.01%
2022/10/24	57	622.51	57	628.89	597.00	0	6,734	0.00%
2022/10/21	15.2	626.46	14	655.57	620.00	1.2	6,695	0.02%
2022/10/20	8	663.88	9	662.89	673.00	-1	6,644	-0.02%
2022/10/19	9	693.22	10	691.40	692.00	-1	6,524	-0.02%
2022/10/18	26	671.23	26	657.19	671.00	0	6,474	0.00%
2022/10/17	67	676.19	70	670.63	691.00	-3	6,434	-0.05%
2022/10/14	19	712.93	19	697.68	670.00	0	6,389	0.00%
2022/10/13	8.1	711.60	10	701.40	681.00	-1.9	6,374	-0.03%
2022/10/12	2	771.62	0	0.00	746.00	2	6,282	0.03%
2022/10/11	5	828.00	0	0.00	828.00	5	6,364	0.08%
2022/10/07	26	900.58	30	900.10	919.00	-4	6,508	-0.06%
2022/10/06	29	905.14	33.1	891.04	908.00	-4.1	6,492	-0.06%
2022/10/05	36	854.09	29	899.41	838.00	7	6,489	0.11%
2022/10/04	36	899.00	36	885.58	901.00	0	6,459	0.00%
2022/10/03	26	857.31	26	851.73	857.00	0	6,468	0.00%
2022/09/30	54	860.57	54	818.11	867.00	0	6,491	0.00%
2022/09/29	29	833.55	29	843.10	823.00	0	6,492	0.00%
2022/09/28	47	839.74	46	819.43	810.00	1	6,484	0.02%
2022/09/27	6.1	865.76	5	867.72	865.00	1	6,510	0.02%
2022/09/26	33	885.94	33	895.52	866.00	0	6,498	0.00%
2022/09/23	16.1	922.99	16	912.50	914.00	0.1	6,519	0.00%
2022/09/22	10	936.00	15.1	933.11	950.00	-5.1	6,435	-0.08%
2022/09/21	4	900.25	3	906.67	900.00	1	6,399	0.02%
2022/09/20	4	909.00	4	913.25	909.00	0	6,415	0.00%
2022/09/16	6	910.83	0	958.00	908.00	6	6,506	0.09%
2022/09/15	8	976.12	8.1	969.12	944.00	-0.1	6,519	0.00%
2022/09/14	4	962.75	4	956.75	953.00	0	6,562	0.00%
2022/09/13	1	962.83	1	971.36	939.00	0	6,594	0.00%
2022/09/12	29	949.21	28.1	942.12	959.00	1	6,609	0.01%
2022/09/08	11	877.73	11	878.91	896.00	0	6,588	0.00%
2022/09/07	16	858.88	22	850.55	846.00	-6	6,569	-0.09%
2022/09/06	8	850.00	8	866.00	846.00	0	6,531	0.00%
2022/09/05	9	883.78	8	886.50	870.00	1	6,550	0.02%
2022/09/02	18	915.72	16.7	897.58	925.00	1.3	6,473	0.02%
2022/09/01	28	860.25	27	870.74	855.00	1	6,366	0.02%
2022/08/31	8	861.75	6.1	863.33	857.00	2	6,313	0.03%
2022/08/30	13.1	870.91	9	866.00	866.00	4.1	6,301	0.06%
2022/08/29	46	867.78	47	825.94	873.00	-1	6,231	-0.02%
2022/08/26	15.1	847.90	14	838.64	828.00	1.1	6,148	0.02%
2022/08/25	10	833.10	14.1	834.87	841.00	-4.1	6,117	-0.07%
2022/08/24	8	791.00	7	792.43	793.00	1	6,052	0.02%
2022/08/23	11	771.00	13	773.77	780.00	-2	6,024	-0.03%
2022/08/22	5	778.80	4	778.25	765.00	1	6,041	0.02%
2022/08/19	32	799.41	29	808.72	795.00	3	6,031	0.05%
2022/08/18	41	790.37	42	791.83	804.00	-1	6,027	-0.02%
2022/08/17	32.1	773.89	31	774.39	770.00	1.1	5,983	0.02%
2022/08/16	29	783.45	36	783.94	786.00	-7	5,928	-0.12%
2022/08/15	11	742.18	11	757.72	770.00	0	5,844	0.00%
2022/08/12	20	700.05	21	696.33	721.00	-1	5,748	-0.02%
2022/08/11	10	657.40	18	660.11	667.00	-8	5,632	-0.14%
2022/08/10	18	621.44	11	617.73	618.00	7	5,578	0.13%
2022/08/09	21	619.10	17	626.71	636.00	4	5,605	0.07%
2022/08/08	25	628.64	38	633.66	628.00	-13	5,557	-0.23%
2022/08/05	13	642.92	4	644.50	641.00	9	5,553	0.16%
2022/08/04	41	651.46	31	660.06	638.00	10	5,548	0.18%
2022/08/03	13	674.15	14	670.57	678.00	-1	5,441	-0.02%
2022/08/02	10	656.80	12	660.00	669.00	-2	5,410	-0.04%
2022/08/01	27	673.63	17	681.71	658.00	10	5,356	0.19%
2022/07/29	47	704.02	44	706.27	706.00	3	5,317	0.06%
2022/07/28	57	681.32	57	684.02	676.00	0	5,253	0.00%
2022/07/27	33	663.03	41	659.61	681.00	-8	5,192	-0.15%
2022/07/26	42	664.55	43	666.19	665.00	-1	5,183	-0.02%
2022/07/25	17	670.53	22	665.14	677.00	-5	5,188	-0.10%
2022/07/22	52.1	678.04	42	680.12	678.00	10.1	5,177	0.20%
2022/07/21	24	677.04	27	678.63	691.00	-3	5,119	-0.06%
2022/07/20	16	669.69	18	672.56	661.00	-2	5,057	-0.04%
2022/07/19	20	648.65	16	641.81	636.00	4	4,978	0.08%
2022/07/18	18.1	637.37	33	646.91	655.00	-15	4,954	-0.30%
2022/07/15	12	584.17	15	589.33	600.00	-3	4,841	-0.06%
2022/07/14	28	574.61	16	563.94	585.00	12	4,718	0.25%
2022/07/13	33.1	568.19	24	571.08	562.00	9.1	4,602	0.20%
2022/07/12	31	577.87	50	591.48	568.00	-19	4,518	-0.42%
2022/07/11	12	618.00	10	626.40	609.00	2	4,440	0.05%
2022/07/08	61	649.13	52	646.29	637.00	9	4,397	0.20%
2022/07/07	57	629.39	35	624.06	654.00	22	4,346	0.51%
2022/07/06	57	615.84	77	623.66	608.00	-20	4,288	-0.47%
2022/07/05	94	638.40	95	627.19	633.00	-1	4,218	-0.02%
2022/07/04	16	646.13	8	650.88	663.00	8	4,105	0.19%
2022/07/01	32.1	662.32	49	682.78	639.00	-17	4,057	-0.42%
2022/06/30	39	696.38	39	707.95	694.00	0	3,952	0.00%
2022/06/29	30	728.90	31	723.84	731.00	-1	3,905	-0.03%
2022/06/28	43	729.91	43	718.26	721.00	0	3,877	0.00%
2022/06/27	13	754.31	17	754.18	754.00	-4	3,852	-0.10%
2022/06/24	68	711.09	66	699.83	713.00	2	3,822	0.05%
2022/06/23	37.1	689.85	42	680.10	691.00	-5	3,741	-0.13%
2022/06/22	21.1	676.09	26	684.92	667.00	-4.9	3,694	-0.13%
2022/06/21	4	714.75	7	710.86	709.00	-3	3,611	-0.08%
2022/06/20	30.2	728.86	29	714.21	708.00	1.2	3,558	0.03%
2022/06/17	38	736.24	38	748.21	736.00	0	3,558	0.00%
2022/06/16	52	802.01	45	766.64	764.00	7	3,514	0.20%
2022/06/15	25	813.84	25	793.96	789.00	0	3,508	0.00%
2022/06/14	26	801.85	24	799.25	803.00	2	3,529	0.06%
2022/06/13	36	818.78	33	824.00	819.00	3	3,571	0.08%
2022/06/10	34	845.88	33	825.58	847.00	1	3,561	0.03%
2022/06/09	23.1	836.78	21	846.29	835.00	2.1	3,533	0.06%
2022/06/08	23	865.48	22	881.82	864.00	1	3,515	0.03%
2022/06/07	2	873.50	2	873.50	878.00	0	3,508	0.00%
2022/06/06	43	871.09	42	871.95	868.00	1	3,535	0.03%
2022/06/02	50	886.02	36	921.97	878.00	14	3,536	0.40%
2022/06/01	25	925.72	30	937.47	924.00	-5	3,503	-0.14%
2022/05/31	13	920.77	19	926.26	935.00	-6	3,482	-0.17%
2022/05/30	46	900.46	47	908.79	927.00	-1	3,485	-0.03%
2022/05/27	14	853.43	13	854.08	853.00	1	3,434	0.03%
2022/05/26	49	877.27	46	842.37	828.00	3	3,413	0.09%
2022/05/25	37	896.54	38	901.47	893.00	-1	3,349	-0.03%
2022/05/24	19	910.00	17	930.24	902.00	2	3,300	0.06%
2022/05/23	36	970.19	36	945.61	943.00	0	3,259	0.00%
2022/05/20	17	954.00	18	964.17	950.00	-1	3,224	-0.03%
2022/05/19	23	958.96	24	930.63	962.00	-1	3,196	-0.03%
2022/05/18	5	944.80	5	945.80	949.00	0	3,164	0.00%
2022/05/17	35	946.57	35	947.03	949.00	0	3,136	0.00%
2022/05/16	25	910.24	26	921.27	898.00	-1	3,106	-0.03%
2022/05/13	27	918.81	26	944.15	911.00	1	3,084	0.03%
2022/05/12	42	937.10	42	930.33	938.00	0	3,035	0.00%
2022/05/11	36	910.94	36	917.58	922.00	0	2,968	0.00%
2022/05/10	36	902.47	37	859.16	906.00	-1	2,999	-0.03%
2022/05/09	35	865.89	36	863.53	866.00	-1	2,981	-0.03%
2022/05/06	39	876.18	35	887.54	870.00	4	2,966	0.14%
2022/05/05	47	954.15	49	962.24	945.00	-2	2,930	-0.07%
2022/05/04	36	924.14	37	938.65	922.00	-1	2,892	-0.03%
2022/05/03	38	944.61	40	918.38	948.00	-2	2,851	-0.07%
2022/04/29	27	885.63	27	891.48	886.00	0	2,788	0.00%
2022/04/28	27	851.41	27	870.63	862.00	0	2,746	0.00%
2022/04/27	45	845.80	50	777.12	849.00	-5	2,701	-0.18%
2022/04/26	22.1	808.35	22	816.00	801.00	0.1	2,658	0.00%
2022/04/25	32	813.69	34	815.68	821.00	-2	2,645	-0.08%
2022/04/22	36.1	861.71	28	901.68	859.00	8.1	2,602	0.31%
2022/04/21	11	939.00	18	960.56	939.00	-7	2,549	-0.27%
2022/04/20	50	973.74	46	962.26	960.00	4	2,535	0.16%
2022/04/19	32	967.19	33	960.30	960.00	-1	2,531	-0.04%
2022/04/18	35	940.17	35	927.89	941.00	0	2,531	0.00%
2022/04/15	31	931.13	28	941.29	925.00	3	2,511	0.12%
2022/04/14	22	981.68	21	1006.24	981.00	1	2,482	0.04%
2022/04/13	38.1	945.15	49	989.27	984.00	-10.9	2,466	-0.44%
2022/04/12	40	944.45	40	925.05	920.00	0	2,438	0.00%
2022/04/11	3.1	981.74	3	968.67	954.00	0.1	2,399	0.00%
2022/04/08	9	1025.56	9.1	1036.77	1000.00	-0.1	2,378	0.00%
2022/04/07	0	0.00	10	1089.00	1060.00	-10	2,361	-0.42%
2022/04/06	1	1100.00	0	0.00	1100.00	1	2,343	0.04%
2022/04/01	0	0.00	2	1130.00	1110.00	-2	2,342	-0.09%
2022/03/31	20	1097.50	20	1097.50	1100.00	0	2,338	0.00%
2022/03/30	23	1105.44	22	1116.82	1090.00	1	2,336	0.04%
2022/03/29	16	1094.06	16.3	1106.93	1095.00	-0.3	2,321	-0.01%
2022/03/28	13	1027.69	15.2	1041.51	1085.00	-2.2	2,294	-0.10%
2022/03/25	6	1076.67	7	1072.14	1065.00	-1	2,275	-0.04%
2022/03/24	12	1001.25	12	1006.33	1035.00	0	2,237	0.00%
2022/03/23	11	998.27	11	1008.00	1005.00	0	2,234	0.00%
2022/03/22	4	959.25	3	966.00	970.00	1	2,230	0.04%
2022/03/21	3	940.63	5	938.40	948.00	-2	2,200	-0.09%
2022/03/18	2.1	917.05	1	930.00	920.00	1.1	2,195	0.05%
2022/03/17	4.1	978.87	5	983.40	986.00	-0.9	2,142	-0.04%
2022/03/16	5.1	891.55	6	919.33	908.00	-0.9	2,064	-0.04%
2022/03/15	13.2	979.49	10	1045.00	972.00	3.2	1,938	0.16%
2022/03/14	22	1098.18	22	1081.14	1080.00	0	1,917	0.00%
2022/03/11	33	1088.33	33	1066.36	1090.00	0	1,914	0.00%
2022/03/10	11	1062.27	13	1046.54	1080.00	-2	1,891	-0.11%
2022/03/09	36.1	1017.88	34	1036.44	983.00	2.1	1,869	0.11%
2022/03/08	21	1110.95	22	1034.32	1030.00	-1	1,839	-0.05%
2022/03/07	1	1120.00	0.1	1110.00	1100.00	0.9	1,816	0.05%
2022/03/04	27	1220.00	28.6	1196.38	1220.00	-1.6	1,837	-0.08%
2022/03/03	30	1190.00	30.2	1211.59	1190.00	-0.2	1,852	-0.01%
2022/03/02	33	1173.18	31	1152.74	1175.00	2	1,904	0.11%
2022/03/01	29	1165.35	30	1110.51	1140.00	-1	1,875	-0.05%
2022/02/25	22	1079.32	22	1087.96	1075.00	0	1,864	0.00%
2022/02/24	31.2	1048.81	31	1061.77	1055.00	0.2	1,869	0.01%
2022/02/23	22	1072.27	22	1083.41	1070.00	0	1,865	0.00%
2022/02/22	22	1075.91	20	1087.50	1070.00	2	1,864	0.11%
2022/02/21	21	1150.00	21	1125.95	1125.00	0	1,856	0.00%
2022/02/18	32	1147.34	31	1145.65	1150.00	1	1,863	0.05%
2022/02/17	31	1151.77	31	1155.48	1155.00	0	1,862	0.00%
2022/02/16	11	1119.59	14.1	1134.04	1165.00	-3	1,847	-0.16%
2022/02/15	15	1095.67	13	1106.54	1060.00	2	1,830	0.11%
2022/02/14	33.1	1084.12	31	1089.68	1085.00	2.1	1,818	0.11%
2022/02/11	20	1160.00	21.1	1116.71	1160.00	-1.1	1,809	-0.06%
2022/02/10	14	1100.00	22	1094.55	1100.00	-8	1,794	-0.45%
2022/02/09	10	1000.00	12	1016.27	1075.00	-2	1,728	-0.12%
2022/02/08	1	980.00	1	975.00	980.00	0	1,711	0.00%
2022/01/26	9	932.44	8	935.50	935.00	1	1,712	0.06%
2022/01/25	12	901.18	12	911.42	899.00	0	1,738	0.00%
2022/01/24	11	911.19	11	899.36	911.00	0	1,750	0.00%
2022/01/21	9	945.68	9	943.00	921.00	0	1,751	0.00%
2022/01/20	11	972.00	12	932.33	976.00	-1	1,753	-0.06%
2022/01/19	0	949.00	0	0.00	928.00	0	1,766	0.00%
2022/01/18	4	976.00	4	962.75	968.00	0	1,772	0.00%
2022/01/17	1	943.00	1	937.00	943.00	0	1,784	0.00%
2022/01/12	13	925.00	14	939.57	925.00	-1	1,948	-0.05%
2022/01/11	0.1	915.81	1	908.00	898.00	-0.9	1,992	-0.05%
2022/01/10	0	931.00	4	925.75	965.00	-4	2,017	-0.20%
2022/01/07	10	931.03	10	942.00	931.00	0	2,080	0.00%
2022/01/06	11.1	944.08	11	959.36	944.00	0.1	2,155	0.00%
2022/01/05	1	963.00	0	0.00	982.00	1	2,188	0.05%
2022/01/04	2	979.98	0	0.00	979.00	2	2,201	0.09%
2022/01/03	0	0.00	1	1000.00	999.00	-1	2,268	-0.04%
2021/12/30	0	0.00	1	1009.77	1020.00	-1	2,371	-0.04%
2021/12/29	0	0.00	0	997.00	990.00	0	2,494	0.00%
2021/12/28	0	0.00	0	1005.00	994.00	0	2,597	0.00%
2021/12/27	10	1025.00	10	1015.00	1025.00	0	2,663	0.00%
2021/12/24	22	1010.14	12	1019.17	991.00	10	2,724	0.37%
2021/12/23	0	0.00	1	1019.90	1020.00	-1	2,774	-0.04%
2021/12/22	21	985.81	21	1005.24	1010.00	0	2,801	0.00%
2021/12/21	21	980.48	21	969.05	981.00	0	2,812	0.00%
2021/12/20	30	968.00	31	961.84	968.00	-1	2,828	-0.04%
2021/12/17	30	961.01	31	967.68	961.00	-1	2,854	-0.03%
2021/12/16	41	988.39	40	955.00	955.00	1	2,901	0.03%
2021/12/15	31	982.99	30	970.97	984.00	1	2,903	0.04%
2021/12/14	31	974.22	30	929.01	929.00	1	2,903	0.03%
2021/12/13	0	0.00	2	1012.50	1015.00	-2	2,926	-0.07%
2021/12/10	10	979.02	10	993.50	979.00	0	2,944	0.00%
2021/12/09	22	993.55	22	997.91	993.00	0	2,978	0.00%
2021/12/08	9	1028.22	8	1000.75	991.00	1	3,043	0.03%
2021/12/07	29	1015.01	28	1025.89	1005.00	1	3,111	0.03%
2021/12/06	20	1005.00	20	1010.00	1005.00	0	3,137	0.00%
2021/12/03	21	1043.10	22	1010.46	1045.00	-1	3,189	-0.03%
2021/12/02	31	1014.84	31	1017.10	1015.00	0	3,249	0.00%
2021/12/01	10	990.00	10.1	992.03	990.00	-0.1	3,274	0.00%
2021/11/30	20	1020.00	20	1032.50	1020.00	0	3,294	0.00%
2021/11/29	32	1006.82	31	961.39	1010.00	1	3,321	0.03%
2021/11/26	46.2	947.21	47.1	964.27	941.00	-0.9	3,349	-0.03%
2021/11/25	1	986.00	0	0.00	986.00	1	3,324	0.03%
2021/11/24	30	1113.33	30	1102.50	1095.00	0	3,355	0.00%
2021/11/23	1	1135.00	1	1145.00	1115.00	0	3,362	0.00%
2021/11/22	3	1163.33	2.1	1174.35	1145.00	0.9	3,390	0.03%
2021/11/18	1	1185.00	1	1175.00	1175.00	0	3,506	0.00%
2021/11/17	17	1180.00	17	1202.92	1190.00	0	3,555	0.00%
2021/11/16	26	1220.96	25	1257.20	1220.00	1	3,566	0.03%
2021/11/15	12	1245.83	10	1292.02	1235.00	2	3,584	0.06%
2021/11/12	23.1	1279.50	24	1265.42	1265.00	-0.9	3,634	-0.03%
2021/11/11	13	1220.00	13	1207.31	1220.00	0	3,633	0.00%
2021/11/10	21	1220.00	21	1189.76	1220.00	0	3,658	0.00%
2021/11/09	21	1191.19	20.1	1225.46	1190.00	0.9	3,675	0.03%
2021/11/08	27	1199.82	27	1203.52	1200.00	0	3,687	0.00%
2021/11/05	33	1232.12	33	1201.52	1235.00	0	3,721	0.00%
2021/11/04	23	1163.04	22	1193.18	1160.00	1	3,708	0.03%
2021/11/03	51	1181.08	51	1137.18	1205.00	0	3,709	0.00%
2021/11/02	14	1166.43	16	1163.80	1170.00	-2	3,728	-0.05%
2021/11/01	11	1069.56	13	1103.08	1130.00	-2	3,695	-0.05%
2021/10/29	4	1001.25	29	1013.97	1030.00	-25	3,677	-0.68%
2021/10/28	2	994.50	2	1007.56	989.00	0	3,670	0.00%
2021/10/27	28	1011.26	5	1030.00	1050.00	23	3,667	0.63%
2021/10/26	2	997.00	7	995.86	986.00	-5	3,659	-0.14%
2021/10/25	11	995.82	6	1003.17	978.00	5	3,652	0.14%
2021/10/22	28	995.36	27	986.85	996.00	1	3,664	0.03%
2021/10/21	27	979.15	26.1	976.07	983.00	1	3,652	0.03%
2021/10/20	35.1	916.31	35	920.80	915.00	0.1	3,558	0.00%
2021/10/19	36	920.39	36	934.22	920.00	0	3,557	0.00%
2021/10/18	35	928.74	36.1	911.36	932.00	-1.1	3,555	-0.03%
2021/10/15	44	898.11	44	913.91	888.00	0	3,563	0.00%
2021/10/14	53	889.28	52	878.27	890.00	1	3,512	0.03%
2021/10/13	13	898.77	15	893.47	888.00	-2	3,460	-0.06%
2021/10/12	22	888.55	21	923.76	888.00	1	3,475	0.03%
2021/10/08	38.1	940.58	37.1	937.13	938.00	1	3,541	0.03%
2021/10/07	42	928.05	42.1	907.66	929.00	0	3,495	0.00%
2021/10/06	41	885.34	38	909.03	877.00	3	3,432	0.09%
2021/10/05	46	872.52	52	812.31	867.00	-6	3,351	-0.18%
2021/10/04	45	830.11	41	847.61	801.00	4	3,263	0.12%
2021/10/01	35	891.20	35	904.03	890.00	0	3,213	0.00%
2021/09/30	26	918.81	33	891.01	928.00	-7	3,169	-0.22%
2021/09/29	15.1	847.53	14.1	857.73	844.00	1	3,122	0.03%
2021/09/28	13	899.08	14	898.50	899.00	-1	3,123	-0.03%
2021/09/27	3	899.66	3	896.00	902.00	0	3,126	0.00%
2021/09/24	1	895.00	3	890.00	895.00	-2	3,142	-0.06%
2021/09/23	14	894.21	15.2	883.52	898.00	-1.2	3,127	-0.04%
2021/09/22	3	852.67	3	855.33	857.00	0	3,101	0.00%
2021/09/17	2	837.50	2	843.50	847.00	0	3,110	0.00%
2021/09/16	6	834.00	6	838.67	840.00	0	3,134	0.00%
2021/09/15	8	804.00	10	813.20	827.00	-2	3,161	-0.06%
2021/09/14	16	810.88	16.2	813.96	800.00	-0.2	3,257	-0.01%
2021/09/13	28	807.04	25	818.96	802.00	3	3,276	0.09%
2021/09/10	1	780.00	7	804.59	819.00	-6	3,294	-0.18%
2021/09/09	4	766.50	1	769.00	745.00	3	3,339	0.09%
2021/09/08	4	792.50	8	814.38	781.00	-4	3,350	-0.12%
2021/09/07	3	771.67	4.2	771.57	764.00	-1.2	3,389	-0.03%
2021/09/06	6	743.67	11.1	754.67	752.00	-5.1	3,414	-0.15%
2021/09/03	27	734.74	28	732.79	720.00	-1	3,420	-0.03%
2021/09/02	28	752.71	28	760.75	730.00	0	3,423	0.00%
2021/09/01	23	734.69	26.1	729.48	737.00	-3.1	3,437	-0.09%
2021/08/31	14	698.36	16	694.00	699.00	-2	3,378	-0.06%
2021/08/30	2	679.00	1	681.71	673.00	1	3,370	0.03%
2021/08/27	16	665.44	16	657.56	666.00	0	3,389	0.00%
2021/08/26	58.1	673.58	54	652.24	652.00	4.1	3,459	0.12%
2021/08/25	35	687.11	38	677.61	689.00	-3	3,496	-0.09%
2021/08/24	36	654.94	40	663.22	654.00	-4	3,629	-0.11%
2021/08/23	22	628.54	24	639.96	644.00	-2	3,643	-0.05%
2021/08/20	37	583.46	37	563.24	586.00	0	3,671	0.00%
2021/08/19	25	560.52	23	553.70	553.00	2	3,709	0.05%
2021/08/18	56	567.77	56	555.95	576.00	0	3,761	0.00%
2021/08/17	30	574.53	32.1	580.00	573.00	-2.1	3,830	-0.05%
2021/08/16	23	576.61	23	569.57	569.00	0	3,927	0.00%
2021/08/13	19	591.84	19	609.73	594.00	0	3,963	0.00%
2021/08/12	22	578.95	22	586.82	602.00	0	3,981	0.00%
2021/08/11	13	582.08	14	576.71	575.00	-1	4,010	-0.02%
2021/08/09	1	582.00	1	575.00	575.00	0	4,109	0.00%
2021/08/06	14.2	577.75	11	581.17	571.00	3.1	4,145	0.08%
2021/08/05	2.1	614.00	2	610.00	608.00	0.1	4,243	0.00%
2021/08/04	2	622.00	0	624.00	620.00	2	4,357	0.05%
2021/08/03	1	622.00	1	628.00	622.00	0	4,419	0.00%
2021/08/02	1	620.00	2	628.50	620.00	-1	4,412	-0.02%
2021/07/30	1	645.00	0.1	660.00	633.00	1	4,401	0.02%
2021/07/29	0.1	648.00	2.1	654.93	665.00	-2	4,385	-0.05%
2021/07/28	21	644.91	22	648.82	645.00	-1	4,361	-0.02%
2021/07/27	6	689.50	4	695.75	680.00	2	4,317	0.05%
2021/07/26	8	695.00	8	690.00	683.00	0	4,281	0.00%
2021/07/23	15	684.47	14	680.71	677.00	1	4,269	0.02%
2021/07/22	46	693.83	57	698.74	698.00	-11	4,257	-0.26%
2021/07/21	20	671.75	26.1	676.52	672.00	-6.1	4,206	-0.15%
2021/07/20	3	652.80	12.1	662.86	647.00	-9	4,144	-0.22%
2021/07/19	11.1	681.56	10	694.00	676.00	1.1	4,143	0.03%
2021/07/16	69.1	685.72	73	685.55	688.00	-3.9	4,116	-0.09%
2021/07/15	19	681.47	28	667.86	688.00	-9	4,051	-0.22%
2021/07/14	25	626.28	28	631.96	626.00	-3	3,993	-0.08%
2021/07/13	7.4	642.69	3.1	632.51	621.00	4.3	4,038	0.11%
2021/07/12	15	638.93	15	643.00	644.00	0	4,124	0.00%
2021/07/09	1	623.00	4	627.25	630.00	-3	4,321	-0.07%
2021/07/08	3	627.33	2.1	627.21	632.00	0.9	4,316	0.02%
2021/07/07	3	611.33	0	0.00	612.00	3	4,296	0.07%
2021/07/06	29.2	630.53	25	633.36	629.00	4.2	4,265	0.10%
2021/07/05	48	645.38	51	646.08	642.00	-3	4,244	-0.07%
2021/07/02	39	621.67	37	622.89	629.00	2	4,226	0.05%
2021/07/01	43.1	628.50	41	613.17	613.00	2.1	4,207	0.05%
2021/06/30	6	614.00	5	616.40	611.00	1	4,179	0.02%
2021/06/29	9	626.00	13.1	630.40	617.00	-4.1	4,188	-0.10%
2021/06/28	19.1	624.01	22.1	628.05	623.00	-3	4,188	-0.07%
2021/06/25	21	650.05	29.1	647.41	639.00	-8.1	4,166	-0.19%
2021/06/24	25	637.60	24	643.17	638.00	1	4,145	0.02%
2021/06/23	67.1	624.63	63	623.76	635.00	4.1	4,118	0.10%
2021/06/22	33.1	596.26	31	586.46	586.00	2.1	4,021	0.05%
2021/06/21	29.1	583.56	24.1	598.83	581.00	5	3,998	0.13%
2021/06/18	18.3	585.02	19	579.17	588.00	-0.7	3,942	-0.02%
2021/06/17	24	554.67	26.2	558.70	562.00	-2.2	3,851	-0.06%
2021/06/16	40.1	564.09	39	552.77	550.00	1.1	3,827	0.03%
2021/06/15	35	572.17	42.2	537.08	578.00	-7.2	3,777	-0.19%
2021/06/11	5.2	529.58	4.1	539.02	526.00	1.1	3,790	0.03%
2021/06/10	9	534.56	10	537.10	538.00	-1	3,766	-0.03%
2021/06/09	8.2	544.36	1.2	532.00	526.00	6.9	3,747	0.19%
2021/06/08	13	566.23	11	571.00	566.00	2	3,736	0.05%
2021/06/07	34	568.65	32	575.13	568.00	2	3,789	0.05%
2021/06/04	30	572.17	33	564.03	573.00	-3	3,767	-0.08%
2021/06/03	52	566.85	58	565.40	567.00	-6	3,762	-0.16%
2021/06/02	28.1	557.01	25.3	565.98	558.00	2.8	3,728	0.07%
2021/06/01	44.1	577.75	41	598.29	570.00	3.1	3,673	0.08%
2021/05/31	48	577.42	57	551.05	583.00	-9	3,514	-0.26%
2021/05/28	47	527.87	48	516.81	530.00	-1	3,455	-0.03%
2021/05/27	11	490.95	5	494.30	499.00	6	3,407	0.18%
2021/05/26	8.3	501.22	0	0.00	490.00	8.3	3,376	0.24%
2021/05/25	20	509.20	22.8	504.04	509.00	-2.8	3,318	-0.08%
2021/05/24	6	477.08	8	479.81	480.00	-2	3,214	-0.06%
2021/05/21	13.1	428.09	9	435.56	454.50	4.1	3,124	0.13%
2021/05/20	3.2	424.59	0	0.00	413.50	3.2	3,087	0.10%
2021/05/19	1	451.00	12	439.50	440.00	-11	3,114	-0.35%
2021/05/18	16	441.13	6	437.42	454.50	10	3,177	0.31%
2021/05/17	15	424.07	14	432.04	416.00	1	3,140	0.03%
2021/05/14	4.1	452.54	12	458.63	448.50	-7.9	3,092	-0.26%
2021/05/13	10.2	478.67	11.5	482.02	453.50	-1.4	3,071	-0.04%
2021/05/12	15	472.60	9.1	471.20	482.50	5.9	2,968	0.20%
2021/05/11	7.1	446.20	5	453.10	439.00	2.1	2,908	0.07%
2021/05/10	5	400.50	0	0.00	433.00	5	2,898	0.17%
2021/05/07	0	0.00	2	378.00	399.50	-2	2,952	-0.07%
2021/05/06	0.2	396.08	2	415.00	363.50	-1.8	2,996	-0.06%
2021/05/05	1	403.00	0.2	424.17	403.50	0.8	3,013	0.03%
2021/05/04	0.2	427.22	0	0.00	420.00	0.2	3,077	0.01%
2021/05/03	0	449.00	0.2	454.00	447.50	-0.2	3,075	-0.01%
2021/04/29	0	0.00	5.3	493.92	497.00	-5.3	3,077	-0.17%
2021/04/28	0	496.00	1.1	466.15	506.00	-1.1	3,088	-0.04%
2021/04/27	1.1	459.50	8	440.63	460.00	-6.9	3,082	-0.22%
2021/04/26	0.2	415.91	0	415.00	418.50	0.2	3,077	0.01%
2021/04/23	0.2	410.48	1	412.03	410.00	-0.8	3,092	-0.03%
2021/04/22	1.4	457.28	1.4	453.89	442.00	0	3,104	0.00%
2021/04/21	0.1	498.94	0	0.00	490.00	0.1	3,103	0.00%
2021/04/20	3.3	502.43	6	506.50	501.00	-2.7	3,111	-0.09%
2021/04/19	7	489.17	5	493.66	487.00	2	3,079	0.06%
2021/04/16	13.7	539.95	8	542.75	520.00	5.7	3,068	0.19%
2021/04/15	33.2	534.23	2	541.51	534.00	31.2	3,045	1.02%
2021/04/14	1	593.00	0.1	593.00	593.00	0.9	2,913	0.03%
2021/04/13	1	658.00	2.3	658.00	658.00	-1.3	3,054	-0.04%
2021/04/12	0	731.00	0	0.00	731.00	0	3,230	0.00%
2021/04/09	0	812.00	1	812.00	812.00	-1	3,406	-0.03%
2021/04/01	5	915.60	5	917.00	916.00	0	3,466	0.00%
2021/03/31	4	914.00	4.1	901.71	900.00	-0.1	3,464	0.00%
2021/03/30	4.1	910.22	2	908.00	895.00	2.1	3,456	0.06%
2021/03/29	5.1	908.74	4	920.75	903.00	1.1	3,477	0.03%
2021/03/26	5	933.40	5.1	933.85	933.00	-0.1	3,506	0.00%
2021/03/25	4	886.50	4	891.50	895.00	0	3,541	0.00%
2021/03/24	3.1	890.00	4	874.00	875.00	-0.9	3,588	-0.03%
2021/03/23	3	893.99	4	876.00	879.00	-1	3,623	-0.03%
2021/03/22	0	909.00	0.1	915.00	891.00	-0.1	3,703	0.00%
2021/03/19	1	932.00	1.1	937.45	932.00	-0.1	3,715	0.00%
2021/03/18	3	963.00	2	968.00	950.00	1	3,725	0.03%
2021/03/17	4	957.50	7	973.14	948.00	-3	3,736	-0.08%
2021/03/16	1.1	938.54	0	0.00	914.00	1.1	3,670	0.03%
2021/03/15	1	935.00	1.1	935.91	936.00	-0.1	3,691	0.00%
2021/03/12	3	940.00	3.1	930.97	921.00	-0.1	3,717	0.00%
2021/03/11	5	894.00	11	874.29	913.00	-6	3,704	-0.16%
2021/03/09	5	841.60	5	840.00	845.00	0	3,741	0.00%
2021/03/08	1.3	872.24	1	887.00	830.00	0.3	3,762	0.01%
2021/03/05	1	823.00	0	0.00	830.00	1	3,769	0.03%
2021/03/04	3	838.67	3	853.66	833.00	0	3,846	0.00%
2021/03/03	2	856.99	1	850.00	848.00	1	3,865	0.03%
2021/03/02	5	897.80	10	915.10	877.00	-5	3,894	-0.13%
2021/02/26	4	883.50	1	900.00	885.00	3	3,930	0.08%
2021/02/25	2	898.50	4	906.50	911.00	-2	3,986	-0.05%
2021/02/24	1	890.05	0	0.00	881.00	1	4,129	0.02%
2021/02/23	1	918.01	1	902.00	925.00	0	4,212	0.00%
2021/02/22	4	932.25	2	922.50	920.00	2	4,241	0.05%
2021/02/19	7	923.14	2	958.98	915.00	5	4,253	0.12%
2021/02/18	6	967.17	7.1	949.79	974.00	-1.1	4,309	-0.03%
2021/02/17	1	885.98	3	882.67	886.00	-2	4,245	-0.05%
2021/02/05	3	796.00	2	803.00	806.00	1	4,245	0.02%
2021/02/04	2	790.00	2	806.50	785.00	0	4,287	0.00%
2021/02/03	4	824.50	5	817.00	818.00	-1	4,383	-0.02%
2021/02/02	7	850.00	4	860.00	826.00	3	4,551	0.07%
2021/02/01	2	822.50	1	827.00	836.00	1	4,740	0.02%
2021/01/29	2	852.50	1	823.00	825.00	1	4,906	0.02%
2021/01/28	5	862.60	6	866.00	863.00	-1	5,020	-0.02%
2021/01/27	6	838.17	5	828.00	840.00	1	5,064	0.02%
2021/01/26	5	850.20	15	901.40	826.00	-10	5,144	-0.19%
2021/01/25	0.1	895.00	0	0.00	895.00	0.1	5,209	0.00%
2021/01/22	0	0.00	1	927.83	915.00	-1	5,257	-0.02%
2021/01/21	10	903.00	0	0.00	895.00	10	5,351	0.19%
2021/01/20	0	825.00	16	834.38	821.00	-16	5,426	-0.29%
2021/01/19	5	832.99	0	0.00	847.00	5	5,538	0.09%
2021/01/18	0	0.00	1	815.00	809.00	-1	5,640	-0.02%
2021/01/15	0	785.00	1	791.05	795.00	-1	5,700	-0.02%
2021/01/14	6	766.50	0	0.00	752.00	6	5,746	0.10%
2021/01/13	6	779.99	1	775.00	775.00	5	5,860	0.09%
2021/01/12	1	772.00	1	756.00	773.00	0	5,941	0.00%
2021/01/11	7	825.14	7	825.29	828.00	0	6,022	0.00%
2021/01/08	8	810.00	6	815.33	800.00	2	6,056	0.03%
2021/01/07	9	778.33	13	769.17	798.00	-4	6,050	-0.07%
2021/01/06	8	753.25	10	744.60	730.00	-2	6,015	-0.03%
2021/01/05	17	712.12	14	718.64	726.00	3	5,979	0.05%
2021/01/04	7	654.14	15	673.33	683.00	-8	5,897	-0.14%
2020/12/31	4	625.75	3	620.00	621.00	1	5,860	0.02%
2020/12/30	2	621.50	1	619.00	617.00	1	5,945	0.02%
2020/12/28	3	610.33	2	611.50	607.00	1	6,134	0.02%
2020/12/25	3	616.33	3	609.00	609.00	0	6,272	0.00%
2020/12/24	2	617.00	2	615.00	617.00	0	6,427	0.00%
2020/12/23	7	603.71	7	607.14	606.00	0	6,638	0.00%
2020/12/22	1	633.00	1	625.00	606.00	0	6,803	0.00%
2020/12/21	4	640.50	5	638.40	642.00	-1	6,861	-0.01%
2020/12/18	8	627.88	7	627.71	630.00	1	6,978	0.01%
2020/12/17	3	613.00	4	617.00	613.00	-1	6,997	-0.01%
2020/12/16	5	616.00	5.1	616.95	616.00	-0.1	7,021	0.00%
2020/12/15	3	599.67	3	592.00	588.00	0	7,020	0.00%
2020/12/14	3	607.00	3	607.67	606.00	0	7,294	0.00%
2020/12/11	1	630.00	4	617.75	598.00	-3	7,456	-0.04%
2020/12/10	2	625.00	0	620.00	627.00	2	7,600	0.03%
2020/12/09	2	623.50	2	619.00	620.00	0	7,731	0.00%
2020/12/08	8	614.12	7	618.29	617.00	1	7,853	0.01%
2020/12/07	6	602.64	7.1	601.68	610.00	-1	8,039	-0.01%
2020/12/04	10.1	615.86	9	614.11	604.00	1.1	8,276	0.01%
2020/12/03	19	634.47	19	630.42	634.00	0	8,432	0.00%
2020/12/02	4	634.99	6	636.33	627.00	-2	8,482	-0.02%
2020/12/01	10.1	653.68	5	657.20	645.00	5.1	8,523	0.06%
2020/11/30	15	648.60	19	658.63	668.00	-4	8,567	-0.05%
2020/11/27	5	632.40	5	631.60	635.00	0	8,538	0.00%
2020/11/26	6	639.83	4	635.75	635.00	2	8,591	0.02%
2020/11/25	7	642.14	12	637.42	630.00	-5	8,586	-0.06%
2020/11/24	7	653.86	3	664.67	652.00	4	8,583	0.05%
2020/11/23	20	662.55	20	663.25	662.00	0	8,548	0.00%
2020/11/20	5	619.40	4	622.25	631.00	1	8,421	0.01%
2020/11/19	7	603.28	7	603.86	604.00	0	8,344	0.00%
2020/11/18	3	618.67	2.2	612.66	613.00	0.8	8,356	0.01%
2020/11/17	7.2	622.31	9	621.22	603.00	-1.8	8,337	-0.02%
2020/11/16	2	590.50	1	594.00	588.00	1	8,274	0.01%
2020/11/13	1	578.00	2	582.50	573.00	-1	8,258	-0.01%
2020/11/12	5	591.20	15	585.40	572.00	-10	8,262	-0.12%
2020/11/11	16	594.75	6	591.00	588.00	10	8,224	0.12%
2020/11/10	27	601.67	26	600.31	584.00	1	8,162	0.01%
2020/11/09	10	601.60	9	604.00	595.00	1	8,022	0.01%
2020/11/06	15	559.47	27	555.15	580.00	-12	7,850	-0.15%
2020/11/05	13	521.23	10	504.30	528.00	3	7,695	0.04%
2020/11/04	5	481.10	5	480.30	481.00	0	7,628	0.00%
2020/11/03	8	477.00	8	477.19	480.50	0	7,586	0.00%
2020/11/02	12	469.00	9	473.00	460.00	3	7,570	0.04%
2020/10/30	3	489.00	3	496.50	484.50	0	7,546	0.00%
2020/10/29	9	489.28	21	482.86	500.00	-12	7,645	-0.16%
2020/10/28	4	499.25	2	495.50	490.00	2	7,682	0.03%
2020/10/27	19	500.79	8	494.44	507.00	11	7,697	0.14%
2020/10/26	3	515.33	3	515.33	491.50	0	7,621	0.00%
2020/10/23	5	529.40	6	528.83	528.00	-1	7,590	-0.01%
2020/10/22	5	522.40	3	525.33	520.00	2	7,610	0.03%
2020/10/21	2	523.00	3	521.67	523.00	-1	7,617	-0.01%
2020/10/20	5	501.20	5	498.80	507.00	0	7,622	0.00%
2020/10/19	1	495.00	14	491.18	490.00	-13	7,648	-0.17%
2020/10/16	18	535.92	6	521.42	500.00	12	7,678	0.16%
2020/10/15	6	542.67	7	545.86	548.00	-1	7,642	-0.01%
2020/10/14	2	542.50	1	534.00	535.00	1	7,634	0.01%
2020/10/13	13	530.15	15	533.40	540.00	-2	7,653	-0.03%
2020/10/12	3	521.67	2	520.50	518.00	1	7,668	0.01%
2020/10/08	7	516.29	16	520.00	515.00	-9	7,653	-0.12%
2020/10/07	18	501.28	17	495.50	504.00	1	7,605	0.01%
2020/10/06	17	488.79	35	488.10	490.50	-18	7,494	-0.24%
2020/10/05	25	484.32	5	487.30	474.00	20	7,408	0.27%
2020/09/30	24	472.67	17	463.00	487.50	7	7,285	0.10%
2020/09/29	11	472.68	15	472.10	471.00	-4	7,145	-0.06%
2020/09/28	15	465.33	12	465.25	460.00	3	6,975	0.04%
2020/09/25	9	535.22	9	531.39	483.50	0	6,743	0.00%
2020/09/24	16	532.38	18	525.00	535.00	-2	6,549	-0.03%
2020/09/23	17	537.18	68	531.10	528.00	-51	6,449	-0.79%
2020/09/22	4	513.75	7	510.86	520.00	-3	6,257	-0.05%
2020/09/21	37	508.97	18	507.11	518.00	19	6,203	0.31%
2020/09/18	22	520.00	30	518.53	519.00	-8	6,397	-0.13%
2020/09/17	79	518.39	36	522.03	517.00	43	6,460	0.67%
2020/09/16	18	477.89	45	479.37	503.00	-27	6,336	-0.43%
2020/09/15	47	453.66	20	461.08	458.00	27	6,288	0.43%
2020/09/14	7	441.86	16	428.41	452.00	-9	6,172	-0.15%
2020/09/11	16	414.63	17	413.56	411.00	-1	6,147	-0.02%
2020/09/10	17	416.62	18	418.50	415.00	-1	6,098	-0.02%
2020/09/09	19	418.34	16	418.97	400.50	3	5,936	0.05%
2020/09/08	10	471.75	3	468.00	441.50	7	5,733	0.12%
2020/09/07	9	512.33	10	525.80	489.00	-1	5,616	-0.02%
2020/09/04	8	559.38	6	559.50	543.00	2	5,559	0.04%
2020/09/03	4	542.00	9	548.11	581.00	-5	5,512	-0.09%
2020/09/02	7	536.29	7	540.43	529.00	0	5,485	0.00%
2020/09/01	10	531.90	12	522.58	541.00	-2	5,474	-0.04%
2020/08/31	6	542.00	6	552.50	527.00	0	5,459	0.00%
2020/08/28	3	565.00	3	561.67	553.00	0	5,613	0.00%
2020/08/27	8	582.38	12	594.00	574.00	-4	5,737	-0.07%
2020/08/26	13	606.38	11	599.91	596.00	2	5,781	0.03%
2020/08/25	4	605.00	4	599.50	597.00	0	5,791	0.00%
2020/08/24	14	598.86	7	600.43	604.00	7	5,827	0.12%
2020/08/21	11	611.55	5	614.00	602.00	6	5,819	0.10%
2020/08/20	7	622.14	8	625.50	595.00	-1	5,861	-0.02%
2020/08/19	3	659.00	3	664.33	643.00	0	5,921	0.00%
2020/08/18	2	659.00	3	651.00	636.00	-1	5,934	-0.02%
2020/08/17	4	664.75	3	653.00	645.00	1	5,946	0.02%
2020/08/14	6	660.33	5	640.40	661.00	1	5,974	0.02%
2020/08/13	16	628.94	21	628.62	636.00	-5	6,004	-0.08%
2020/08/12	13	640.15	7	643.57	610.00	6	6,120	0.10%
2020/08/11	10	663.70	4	661.50	655.00	6	6,234	0.10%
2020/08/10	15	674.00	16	678.44	674.00	-1	6,389	-0.02%
2020/08/07	8	681.00	8	683.00	670.00	0	6,344	0.00%
2020/08/06	17	670.59	17	675.71	691.00	0	6,358	0.00%
2020/08/05	15	666.60	22	676.27	666.00	-7	6,319	-0.11%
2020/08/04	22	665.05	16	662.19	666.00	6	6,270	0.10%
2020/08/03	17	619.71	30	622.23	615.00	-13	6,223	-0.21%
2020/07/31	31	581.03	20	578.65	599.00	11	6,138	0.18%
2020/07/30	5	562.00	10	557.60	565.00	-5	6,113	-0.08%
2020/07/29	13	552.38	14	547.86	564.00	-1	6,227	-0.02%
2020/07/28	16	543.56	16	551.13	536.00	0	6,247	0.00%
2020/07/27	11	552.09	9	550.78	558.00	2	6,292	0.03%
2020/07/24	29	556.10	33	563.15	529.00	-4	6,301	-0.06%
2020/07/23	14	558.07	18	562.72	580.00	-4	6,296	-0.06%
2020/07/22	26	552.85	22	552.95	550.00	4	6,317	0.06%
2020/07/21	11	516.45	20	506.78	519.00	-9	6,240	-0.14%
2020/07/20	22	468.25	17	467.12	472.00	5	6,286	0.08%
2020/07/17	21	481.29	27	481.93	480.00	-6	6,315	-0.10%
2020/07/16	15	484.60	19	492.97	490.00	-4	6,326	-0.06%
2020/07/15	11	509.95	11	522.36	504.00	0	6,262	0.00%
2020/07/14	12	553.92	8	549.38	537.00	4	6,376	0.06%
2020/07/13	1	538.00	0	0.00	555.00	1	6,467	0.02%
2020/07/10	2	543.50	1	540.00	522.00	1	6,552	0.02%
2020/07/09	2	578.50	2	582.50	566.00	0	6,645	0.00%
2020/07/08	0	0.00	2	573.50	575.00	-2	6,689	-0.03%
2020/07/07	2	558.00	2	554.00	548.00	0	6,715	0.00%
2020/07/06	0	0.00	2	551.50	561.00	-2	6,756	-0.03%
2020/07/03	1	535.00	1	553.00	536.00	0	6,781	0.00%
2020/07/02	3	533.00	0	0.00	545.00	3	6,849	0.04%
2020/07/01	0	0.00	1	508.00	510.00	-1	6,882	-0.01%
2020/06/30	1	499.50	1	469.50	500.00	0	6,958	0.00%
2020/06/29	16	541.00	12	530.92	506.00	4	7,010	0.06%
2020/06/24	17	511.24	16	513.50	526.00	1	6,807	0.01%
2020/06/23	14	458.43	18	461.92	478.50	-4	6,754	-0.06%
2020/06/22	11	413.86	13	418.12	435.00	-2	6,684	-0.03%
2020/06/19	7	391.14	6	393.33	395.50	1	6,643	0.02%
2020/06/18	14	380.29	18	381.56	386.00	-4	6,601	-0.06%
2020/06/17	13	364.38	9	365.06	366.50	4	6,537	0.06%
2020/06/16	4	358.38	2	360.75	358.00	2	6,546	0.03%
2020/06/15	3	357.67	2	355.25	342.50	1	6,607	0.02%
2020/06/12	27	359.35	28	356.73	361.00	-1	6,644	-0.02%
2020/06/11	3	350.83	4	357.00	351.00	-1	6,711	-0.01%
2020/06/10	2	351.00	5	351.70	352.00	-3	6,824	-0.04%
2020/06/09	13	354.46	13	345.42	358.00	0	6,974	0.00%
2020/06/08	11	348.82	12	351.63	346.00	-1	7,141	-0.01%
2020/06/05	12	348.83	13	348.92	345.00	-1	7,250	-0.01%
2020/06/04	13	340.62	9	343.83	340.50	4	7,364	0.05%
2020/06/03	5	319.80	18	317.33	328.00	-13	7,305	-0.18%
2020/06/02	4	307.50	2	314.25	298.50	2	7,202	0.03%
2020/06/01	6	304.00	5	304.00	303.50	1	7,299	0.01%
2020/05/29	4	293.88	5	293.90	300.00	-1	7,461	-0.01%
2020/05/28	9	287.61	8	289.13	291.50	1	7,595	0.01%
2020/05/27	3	298.33	5	295.70	288.00	-2	7,635	-0.03%
2020/05/26	26	304.94	24	296.17	295.00	2	7,701	0.03%
2020/05/25	6	289.83	4	292.63	290.00	2	7,729	0.03%
2020/05/22	1	302.00	2	293.00	293.00	-1	7,749	-0.01%
2020/05/21	8	302.00	7	303.64	305.50	1	7,745	0.01%
2020/05/20	3	302.67	7	307.93	296.50	-4	7,750	-0.05%
2020/05/19	17	307.79	14	307.75	309.00	3	7,751	0.04%
2020/05/18	9	302.94	7	302.00	295.00	2	7,643	0.03%
2020/05/15	22	285.68	15	286.03	297.50	7	7,530	0.09%
2020/05/14	13	272.96	15	274.60	274.00	-2	7,452	-0.03%
2020/05/13	14	275.14	12	275.71	273.50	2	7,466	0.03%
2020/05/12	20	276.85	16	279.97	272.00	4	7,523	0.05%
2020/05/11	21	277.12	22	277.23	280.00	-1	7,648	-0.01%
2020/05/08	8	276.88	6	275.42	272.50	2	7,805	0.03%
2020/05/07	9	270.11	11	271.95	271.00	-2	7,881	-0.03%
2020/05/06	10	269.20	14	271.82	270.50	-4	8,012	-0.05%
2020/05/05	26	283.50	12	284.50	269.50	14	8,043	0.17%
2020/05/04	15	287.07	12	288.75	288.00	3	7,950	0.04%
2020/04/30	7	282.36	10	283.70	294.00	-3	7,926	-0.04%
2020/04/29	4	270.63	5	273.40	275.00	-1	7,882	-0.01%
2020/04/28	2	267.75	6	262.08	269.00	-4	7,854	-0.05%
2020/04/27	7	243.00	8	249.38	254.50	-1	7,848	-0.01%
2020/04/24	3	241.17	5	240.10	241.00	-2	7,765	-0.03%
2020/04/23	24	243.52	15	243.63	238.50	9	7,893	0.11%
2020/04/22	6	243.17	8	243.94	243.50	-2	7,952	-0.03%
2020/04/21	14	237.36	14	239.00	245.00	0	8,057	0.00%
2020/04/20	17	240.82	21	238.10	241.00	-4	8,019	-0.05%
2020/04/17	16	239.91	26	236.75	238.00	-10	8,136	-0.12%
2020/04/16	26	230.77	42	227.05	232.50	-16	8,010	-0.20%
2020/04/15	11	218.50	17	219.76	222.00	-6	7,868	-0.08%
2020/04/14	18	215.94	8	216.38	216.00	10	7,833	0.13%
2020/04/13	10	211.40	11	211.73	209.50	-1	7,788	-0.01%
2020/04/10	0	0.00	2	210.50	212.50	-2	7,776	-0.03%
2020/04/09	4	215.88	3	217.33	210.00	1	7,866	0.01%
2020/04/08	13	217.81	16	217.59	216.00	-3	7,885	-0.04%
2020/04/07	14	218.79	20	219.78	216.00	-6	7,911	-0.08%
2020/04/06	13	204.85	12	206.83	208.50	1	7,936	0.01%
2020/04/01	6	199.83	7	200.21	202.50	-1	8,068	-0.01%
2020/03/31	10	200.65	6	202.25	197.00	4	8,023	0.05%
2020/03/30	10	198.50	10	196.70	200.00	0	7,978	0.00%
2020/03/27	8	202.75	36	200.13	196.50	-28	7,952	-0.35%
2020/03/26	19	192.11	20	192.00	197.50	-1	7,883	-0.01%
2020/03/25	7	192.00	8	192.88	192.50	-1	7,787	-0.01%
2020/03/24	7	171.57	4	172.50	176.00	3	7,729	0.04%
2020/03/23	22	156.77	26	158.73	160.00	-4	7,806	-0.05%
2020/03/20	27	160.33	42	161.52	161.50	-15	7,766	-0.19%
2020/03/19	24	156.71	26	152.69	148.50	-2	7,690	-0.03%
2020/03/18	44	175.30	20	174.78	165.00	24	7,666	0.31%
2020/03/17	22	171.84	26	173.65	172.00	-4	7,728	-0.05%
2020/03/16	66	185.74	58	185.79	173.00	8	7,638	0.10%
2020/03/13	15	183.30	19	185.47	189.50	-4	7,729	-0.05%
2020/03/12	67	209.94	67	204.36	196.50	0	7,678	0.00%
2020/03/11	23	222.39	15	227.00	217.00	8	7,746	0.10%
2020/03/10	22	227.52	26	219.00	234.00	-4	7,635	-0.05%
2020/03/09	18	227.00	14	224.25	216.00	4	7,504	0.05%
2020/03/06	32	236.47	129	235.02	240.00	-97	7,450	-1.30%	大賣/
2020/03/05	85	242.11	55	236.66	235.00	30	7,490	0.40%
2020/03/04	41	232.44	28	232.16	237.00	13	7,378	0.18%
2020/03/03	60	233.07	24	233.58	229.00	36	7,224	0.50%
2020/03/02	20	215.08	17	218.18	216.00	3	7,109	0.04%
2020/02/27	10	223.90	7	228.29	218.00	3	7,137	0.04%
2020/02/26	37	229.66	38	226.58	222.50	-1	7,108	-0.01%
2020/02/25	7	221.50	10	218.50	225.00	-3	7,067	-0.04%
2020/02/24	4	215.88	7	217.79	217.50	-3	7,156	-0.04%
2020/02/21	8	221.75	7	223.64	220.00	1	7,224	0.01%
2020/02/20	8	223.25	21	222.93	224.00	-13	7,269	-0.18%
2020/02/19	44	216.19	37	213.97	216.50	7	7,370	0.09%
2020/02/18	24	215.58	33	211.88	208.00	-9	7,523	-0.12%
2020/02/17	35	212.44	30	216.48	213.00	5	7,510	0.07%
2020/02/14	17	229.00	3	231.00	226.50	14	7,422	0.19%
2020/02/13	25	231.60	28	231.46	230.50	-3	7,499	-0.04%
2020/02/12	24	225.21	17	224.56	229.00	7	7,608	0.09%
2020/02/11	20	221.28	20	218.60	224.00	0	7,654	0.00%
2020/02/10	51	204.07	53	204.35	206.00	-2	7,536	-0.03%
2020/02/07	3	206.33	0	0.00	198.00	3	7,424	0.04%
2020/02/06	2	218.25	3	222.50	219.00	-1	7,299	-0.01%
2020/02/05	6	225.08	1	233.50	220.50	5	7,258	0.07%
2020/02/04	1	230.50	3	230.50	231.00	-2	7,322	-0.03%
2020/02/03	1	223.50	2	220.25	228.50	-1	7,304	-0.01%
2020/01/31	3	237.67	0	0.00	230.50	3	7,261	0.04%
2020/01/30	2	245.75	10	243.10	236.00	-8	7,308	-0.11%
2020/01/20	4	259.13	12	258.58	253.00	-8	7,303	-0.11%
2020/01/17	20	260.28	11	258.45	255.00	9	7,296	0.12%
2020/01/16	9	253.61	12	255.08	263.50	-3	7,239	-0.04%
2020/01/15	7	252.36	9	254.61	244.50	-2	7,135	-0.03%
2020/01/14	3	243.67	27	243.96	244.00	-24	7,017	-0.34%
2020/01/13	11	239.86	26	239.38	242.50	-15	7,008	-0.21%
2020/01/10	14	230.43	2	227.50	228.00	12	6,924	0.17%
2020/01/09	14	223.82	16	221.91	222.00	-2	6,998	-0.03%
2020/01/08	15	215.47	12	218.79	217.00	3	7,057	0.04%
2020/01/07	3	227.33	3	224.00	222.00	0	7,088	0.00%
2020/01/06	12	231.17	12	231.13	231.00	0	7,164	0.00%
2020/01/03	13	237.77	6	238.50	229.00	7	7,362	0.10%
2020/01/02	5	238.50	8	238.56	241.00	-3	7,315	-0.04%
2019/12/31	20	234.38	9	233.61	234.50	11	7,413	0.15%
2019/12/30	20	239.63	9	236.94	232.00	11	7,685	0.14%
2019/12/27	28	236.02	28	234.64	236.50	0	7,645	0.00%
2019/12/26	2	223.50	12	222.46	221.00	-10	7,524	-0.13%
2019/12/25	23	224.11	14	224.00	227.00	9	7,613	0.12%
2019/12/24	11	224.14	13	222.77	220.50	-2	7,697	-0.03%
2019/12/23	15	226.13	11	224.64	223.00	4	7,730	0.05%
2019/12/20	1	231.50	0	0.00	231.00	1	7,791	0.01%
2019/12/19	3	231.67	2	233.50	235.50	1	7,854	0.01%
2019/12/18	11	239.09	12	238.58	230.00	-1	7,928	-0.01%
2019/12/17	8	234.94	8	234.44	233.50	0	8,122	0.00%
2019/12/16	4	234.63	3	235.00	237.50	1	8,323	0.01%
2019/12/13	17	238.21	20	236.63	232.50	-3	8,380	-0.04%
2019/12/12	16	245.75	19	247.42	238.50	-3	8,322	-0.04%
2019/12/11	9	244.39	9	244.50	244.00	0	8,172	0.00%
2019/12/10	10	241.20	40	243.08	245.00	-30	8,139	-0.37%
2019/12/09	13	237.85	11	236.45	231.50	2	7,999	0.03%
2019/12/06	34	233.07	32	230.91	238.50	2	7,877	0.03%
2019/12/05	5	212.50	4	215.00	217.00	1	7,592	0.01%
2019/12/04	2	209.25	1	212.50	211.50	1	7,566	0.01%
2019/12/03	10	208.65	14	209.71	214.00	-4	7,524	-0.05%
2019/12/02	15	213.43	18	211.47	209.00	-3	7,529	-0.04%
2019/11/29	11	217.82	4	218.00	219.00	7	7,448	0.09%
2019/11/28	17	220.56	7	219.86	222.00	10	7,443	0.13%
2019/11/27	14	220.71	11	220.82	217.00	3	7,448	0.04%
2019/11/26	16	223.06	38	220.32	220.50	-22	7,509	-0.29%
2019/11/25	18	210.75	31	211.60	214.00	-13	7,467	-0.17%
2019/11/22	33	213.97	10	213.10	206.00	23	7,473	0.31%
2019/11/21	23	210.61	11	210.64	220.00	12	7,488	0.16%
2019/11/20	11	221.32	10	221.35	218.00	1	7,464	0.01%
2019/11/19	3	225.33	3	229.83	226.00	0	7,505	0.00%
2019/11/18	11	236.64	8	238.81	237.00	3	7,470	0.04%
2019/11/15	7	223.36	8	226.94	234.50	-1	7,392	-0.01%
2019/11/14	5	211.10	7	211.29	213.50	-2	7,268	-0.03%
2019/11/13	12	208.79	7	209.93	214.50	5	7,263	0.07%
2019/11/12	23	208.59	25	209.02	211.00	-2	7,246	-0.03%
2019/11/11	17	205.59	43	207.62	203.00	-26	7,191	-0.36%
2019/11/08	17	194.79	29	195.50	204.00	-12	7,056	-0.17%
2019/11/07	18	187.89	10	188.80	185.50	8	6,915	0.12%
2019/11/06	17	195.91	18	195.25	194.00	-1	6,836	-0.01%
2019/11/05	7	194.71	6	194.33	194.00	1	6,782	0.01%
2019/11/04	34	193.87	2	195.75	194.00	32	6,765	0.47%
2019/11/01	16	194.16	25	192.08	197.00	-9	6,758	-0.13%
2019/10/31	21	188.60	2	191.50	186.50	19	6,649	0.29%
2019/10/30	9	189.56	22	189.86	193.00	-13	6,609	-0.20%
2019/10/29	21	186.64	17	189.24	188.00	4	6,563	0.06%
2019/10/28	21	193.17	16	192.16	191.50	5	6,496	0.08%
2019/10/25	13	190.19	10	186.70	186.50	3	6,425	0.05%
2019/10/24	15	189.53	66	186.89	189.00	-51	6,417	-0.79%
2019/10/23	15	181.90	6	182.25	183.50	9	6,347	0.14%
2019/10/22	60	183.22	29	183.10	184.50	31	6,410	0.48%
2019/10/21	59	181.42	30	180.92	178.50	29	6,356	0.46%
2019/10/18	31	177.20	42	179.26	182.00	-11	6,368	-0.17%
2019/10/17	33	175.45	25	177.00	175.00	8	6,337	0.13%
2019/10/16	6	175.33	3	176.50	172.00	3	6,208	0.05%
2019/10/15	14	176.71	5	178.20	175.00	9	6,140	0.15%
2019/10/14	35	178.90	31	179.37	180.00	4	6,098	0.07%
2019/10/09	20	176.38	37	177.97	171.50	-17	5,985	-0.28%
2019/10/08	8	171.56	14	172.61	173.50	-6	5,831	-0.10%
2019/10/07	9	172.50	7	172.86	170.50	2	5,845	0.03%
2019/10/04	25	165.14	24	169.54	171.00	1	5,794	0.02%
2019/10/03	47	156.60	27	156.39	155.50	20	5,496	0.36%
2019/10/02	4	152.13	3	153.00	155.00	1	5,435	0.02%
2019/10/01	5	152.80	2	150.50	153.00	3	5,377	0.06%
2019/09/27	13	157.58	12	158.75	159.50	1	5,260	0.02%
2019/09/26	1	155.00	3	156.17	156.50	-2	5,159	-0.04%
2019/09/25	23	159.30	18	158.47	158.50	5	5,119	0.10%
2019/09/24	3	160.17	1	162.50	158.50	2	5,041	0.04%
2019/09/23	4	162.88	18	161.03	164.00	-14	5,025	-0.28%
2019/09/20	39	154.62	38	157.55	164.00	1	4,968	0.02%
2019/09/19	25	149.84	44	148.34	151.00	-19	4,763	-0.40%
2019/09/18	24	137.42	44	137.97	137.50	-20	4,589	-0.44%
2019/09/17	21	135.38	15	134.53	137.00	6	4,743	0.13%
2019/09/16	2	130.50	1	130.00	134.00	1	4,953	0.02%
2019/09/12	3	132.83	21	132.12	132.50	-18	5,000	-0.36%
2019/09/11	28	132.77	21	132.17	133.50	7	4,971	0.14%
2019/09/10	9	127.56	10	127.40	128.00	-1	4,879	-0.02%
2019/09/09	8	127.44	7	130.50	127.00	1	4,882	0.02%
2019/09/06	2	128.00	2	129.50	128.00	0	5,078	0.00%
2019/09/05	8	125.00	8	127.94	125.00	0	5,104	0.00%
2019/09/04	33	126.62	1	126.50	126.50	32	5,375	0.60%
2019/09/03	30	131.12	31	130.50	131.50	-1	5,317	-0.02%
2019/09/02	18	132.97	19	134.58	131.50	-1	5,302	-0.02%
2019/08/30	11	135.82	18	134.33	137.00	-7	5,235	-0.13%
2019/08/29	16	135.13	23	134.72	135.00	-7	5,186	-0.13%
2019/08/28	9	130.89	11	130.77	131.00	-2	5,063	-0.04%
2019/08/27	11	133.09	9	134.83	132.50	2	5,017	0.04%
2019/08/26	15	130.77	12	130.46	132.00	3	4,956	0.06%
2019/08/23	12	129.21	28	129.32	130.00	-16	4,876	-0.33%
2019/08/22	12	125.21	14	122.46	128.00	-2	4,881	-0.04%
2019/08/21	20	116.10	7	115.29	118.00	13	4,868	0.27%
2019/08/20	10	114.90	31	115.40	111.00	-21	4,836	-0.43%
2019/08/19	16	108.53	10	113.95	114.50	6	4,728	0.13%
2019/08/16	6	103.92	8	105.06	104.50	-2	4,642	-0.04%
2019/08/15	19	102.03	14	102.75	102.00	5	4,582	0.11%
2019/08/14	29	105.10	17	103.18	102.00	12	4,549	0.26%
2019/08/13	24	110.04	43	107.19	105.00	-19	4,488	-0.42%
2019/08/12	14	103.25	46	108.48	110.00	-32	4,406	-0.73%
2019/08/07	3	99.13	0	0.00	97.20	3	4,350	0.07%
2019/08/06	1	100.00	2	98.70	99.80	-1	4,359	-0.02%
2019/08/05	24	102.60	24	101.90	101.00	0	4,347	0.00%
2019/08/02	4	99.10	20	100.00	101.00	-16	4,301	-0.37%
2019/08/01	31	102.47	24	102.25	101.50	7	4,313	0.16%
2019/07/31	3	100.33	4	101.38	101.00	-1	4,306	-0.02%
2019/07/30	1	99.50	2	101.50	100.00	-1	4,324	-0.02%
2019/07/29	8	102.94	25	104.20	103.00	-17	4,344	-0.39%
2019/07/26	0	0.00	10	101.85	104.50	-10	4,403	-0.23%
2019/07/25	14	101.93	15	103.33	102.00	-1	4,366	-0.02%
2019/07/24	11	99.40	12	100.11	102.00	-1	4,322	-0.02%
2019/07/23	18	96.78	30	96.40	96.90	-12	4,219	-0.28%
2019/07/22	17	94.45	4	96.45	96.20	13	4,213	0.31%
2019/07/19	6	92.22	3	92.07	93.00	3	4,243	0.07%
2019/07/18	1	89.70	1	89.40	89.60	0	4,238	0.00%
2019/07/17	11	88.70	10	89.30	89.30	1	4,298	0.02%
2019/07/16	6	88.83	4	89.43	88.00	2	4,387	0.05%
2019/07/15	11	90.45	12	90.40	90.50	-1	4,483	-0.02%
2019/07/12	33	90.96	7	91.80	90.00	26	4,472	0.58%
2019/07/11	14	94.62	59	94.16	94.00	-45	4,413	-1.02%
2019/07/10	20	97.63	21	98.25	98.20	-1	4,316	-0.02%
2019/07/09	34	95.34	14	95.92	96.00	20	4,203	0.48%
2019/07/08	14	93.64	0	0.00	94.00	14	4,195	0.33%
2019/07/05	0	0.00	3	93.83	93.70	-3	4,276	-0.07%
2019/07/04	10	94.95	5	94.58	93.70	5	4,296	0.12%
2019/07/03	3	95.40	9	94.82	94.00	-6	4,298	-0.14%
2019/07/02	16	95.68	3	96.20	96.80	13	4,283	0.30%
2019/07/01	0	0.00	2	93.90	95.20	-2	4,284	-0.05%
2019/06/28	6	92.78	18	93.38	92.60	-12	4,312	-0.28%
2019/06/27	4	96.65	2	95.90	95.90	2	4,245	0.05%
2019/06/26	13	97.22	16	96.73	96.30	-3	4,182	-0.07%
2019/06/25	11	95.35	0	0.00	94.90	11	4,072	0.27%
2019/06/24	16	98.04	42	97.26	97.50	-26	4,005	-0.65%
2019/06/21	20	94.67	37	96.18	96.10	-17	3,742	-0.45%
2019/06/20	7	88.97	4	89.70	90.00	3	3,481	0.09%
2019/06/19	22	86.53	7	86.87	86.30	15	3,395	0.44%
2019/06/18	16	86.99	3	87.00	86.00	13	3,388	0.38%
2019/06/17	4	86.45	1	86.00	86.20	3	3,379	0.09%
2019/06/14	29	90.76	18	89.64	86.50	11	3,393	0.32%
2019/06/13	1	90.60	6	90.75	90.60	-5	3,287	-0.15%
2019/06/12	39	90.57	48	90.45	91.90	-9	3,252	-0.28%
2019/06/11	5	86.04	17	86.51	85.00	-12	2,971	-0.40%
2019/06/10	7	84.36	13	84.45	85.40	-6	2,941	-0.20%
2019/06/06	2	82.50	1	82.80	82.40	1	2,937	0.03%
2019/06/05	8	83.80	0	0.00	83.40	8	2,933	0.27%
2019/06/04	6	85.82	1	85.40	83.50	5	2,934	0.17%
2019/06/03	5	86.84	4	87.45	86.00	1	2,935	0.03%
2019/05/31	1	86.40	5	87.32	86.30	-4	2,909	-0.14%
2019/05/30	7	87.11	16	87.01	87.30	-9	2,866	-0.31%
2019/05/29	34	86.99	55	87.25	85.90	-21	2,832	-0.74%
2019/05/28	17	86.06	48	86.14	85.60	-31	2,734	-1.13%
2019/05/27	14	82.09	15	82.79	82.80	-1	2,662	-0.04%
2019/05/24	8	80.44	7	80.26	80.40	1	2,665	0.04%
2019/05/23	2	78.55	4	78.73	80.10	-2	2,676	-0.07%
2019/05/22	3	77.93	0	0.00	77.30	3	2,777	0.11%
2019/05/21	6	76.13	7	76.31	76.90	-1	2,846	-0.04%
2019/05/20	3	75.53	2	77.80	75.60	1	2,950	0.03%
2019/05/17	11	81.55	12	80.09	78.80	-1	3,013	-0.03%
2019/05/16	11	81.45	11	80.87	80.40	0	3,008	0.00%
2019/05/15	2	80.60	7	80.23	79.70	-5	3,005	-0.17%
2019/05/14	5	80.44	2	80.10	80.30	3	3,070	0.10%
2019/05/13	4	79.75	1	78.90	79.20	3	3,066	0.10%
2019/05/10	2	77.30	4	78.15	78.80	-2	3,059	-0.07%
2019/05/09	12	78.40	1	80.00	77.80	11	3,051	0.36%
2019/05/08	0	0.00	1	81.30	81.40	-1	3,028	-0.03%
2019/05/07	4	82.20	0	0.00	82.00	4	3,071	0.13%
2019/05/06	7	82.14	5	81.40	82.30	2	3,108	0.06%
2019/05/03	8	86.96	9	86.27	87.00	-1	3,049	-0.03%
2019/05/02	9	81.30	0	0.00	81.30	9	2,973	0.30%
2019/04/29	7	81.14	0	0.00	81.50	7	3,050	0.23%
2019/04/26	12	83.48	14	84.94	82.70	-2	3,070	-0.07%
2019/04/25	19	87.46	22	87.80	87.00	-3	3,125	-0.10%
2019/04/24	1	86.80	0	0.00	86.50	1	3,106	0.03%
2019/04/23	6	84.43	16	84.97	86.20	-10	3,052	-0.33%
2019/04/22	22	86.50	28	85.90	83.80	-6	3,005	-0.20%
2019/04/19	16	81.23	12	83.28	85.50	4	3,006	0.13%
2019/04/18	3	79.50	3	78.20	77.80	0	2,880	0.00%
2019/04/17	21	78.33	19	79.27	78.00	2	2,926	0.07%
2019/04/16	2	77.40	26	77.43	76.90	-24	2,923	-0.82%
2019/04/12	11	79.19	15	77.00	77.40	-4	2,979	-0.13%
2019/04/11	19	80.37	17	80.24	79.20	2	2,978	0.07%
2019/04/10	8	76.43	3	75.80	76.70	5	2,893	0.17%
2019/04/09	4	79.28	3	78.60	78.10	1	2,876	0.03%
2019/04/08	2	79.40	3	78.80	78.70	-1	2,870	-0.03%
2019/04/03	3	79.00	12	79.25	78.50	-9	2,870	-0.31%
2019/04/02	12	76.81	9	78.22	78.30	3	2,853	0.11%
2019/03/29	14	74.31	0	0.00	74.40	14	2,814	0.50%
2019/03/28	2	75.20	9	75.17	74.20	-7	2,834	-0.25%
2019/03/27	0	0.00	2	75.40	75.50	-2	2,848	-0.07%
2019/03/26	1	75.10	0	0.00	74.80	1	2,855	0.04%
2019/03/25	4	75.40	2	75.30	74.90	2	2,897	0.07%
2019/03/22	2	77.20	0	0.00	76.60	2	2,926	0.07%
2019/03/21	0	0.00	9	76.80	76.50	-9	2,932	-0.31%
2019/03/20	12	76.48	44	75.00	76.50	-32	2,957	-1.08%
2019/03/19	4	76.73	7	77.30	76.30	-3	2,979	-0.10%
2019/03/18	19	79.14	42	78.88	78.40	-23	2,960	-0.78%
2019/03/15	18	83.92	7	83.76	83.80	11	2,881	0.38%
2019/03/14	12	82.91	14	83.74	82.40	-2	2,885	-0.07%
2019/03/13	7	84.19	9	84.54	84.00	-2	2,922	-0.07%
2019/03/12	4	85.33	3	85.53	84.60	1	2,973	0.03%
2019/03/11	4	84.88	1	84.60	85.00	3	2,988	0.10%
2019/03/08	12	83.64	5	84.30	84.60	7	3,080	0.23%
2019/03/07	9	85.11	25	85.57	83.70	-16	3,239	-0.49%
2019/03/06	6	85.28	3	84.40	84.70	3	3,316	0.09%
2019/03/05	7	85.20	13	86.11	84.50	-6	3,364	-0.18%
2019/03/04	10	86.61	0	0.00	86.20	10	3,362	0.30%
2019/02/27	11	84.30	3	83.60	86.50	8	3,368	0.24%
2019/02/26	53	86.57	15	88.04	84.30	38	3,334	1.14%
2019/02/25	9	87.40	8	87.84	88.00	1	3,282	0.03%
2019/02/22	10	85.64	17	85.73	86.90	-7	3,250	-0.22%
2019/02/21	55	86.53	30	86.83	86.20	25	3,240	0.77%
2019/02/20	18	84.93	19	84.23	84.40	-1	3,152	-0.03%
2019/02/19	48	83.62	33	83.98	83.70	15	3,141	0.48%
2019/02/18	3	83.13	3	83.10	82.60	0	3,074	0.00%
2019/02/15	6	78.45	1	79.40	78.30	5	2,984	0.17%
2019/02/14	3	80.53	2	81.30	80.10	1	2,973	0.03%
2019/02/13	6	80.93	9	81.31	80.90	-3	2,950	-0.10%
2019/02/12	0	0.00	11	78.54	79.00	-11	2,870	-0.38%
2019/01/30	26	76.97	5	77.62	76.90	21	2,889	0.73%
2019/01/29	4	76.38	0	0.00	76.60	4	2,903	0.14%
2019/01/28	5	78.32	3	78.23	77.90	2	2,962	0.07%
2019/01/25	14	77.46	34	77.55	77.50	-20	2,955	-0.68%
2019/01/24	2	75.30	1	75.60	75.60	1	2,942	0.03%
2019/01/23	7	75.27	2	76.10	75.50	5	2,954	0.17%
2019/01/22	9	74.99	1	75.90	74.60	8	2,944	0.27%
2019/01/21	24	77.31	22	77.89	77.00	2	2,930	0.07%
2019/01/18	2	76.00	10	75.98	76.00	-8	2,878	-0.28%
2019/01/17	15	74.82	12	78.28	74.40	3	2,848	0.11%
2019/01/16	9	75.60	16	74.36	75.30	-7	2,756	-0.25%
2019/01/15	1	71.70	1	72.80	72.00	0	2,678	0.00%
2019/01/14	9	72.11	1	72.90	72.00	8	2,668	0.30%
2019/01/11	16	74.11	19	74.84	73.60	-3	2,652	-0.11%
2019/01/10	6	71.63	1	71.30	71.70	5	2,545	0.20%
2019/01/09	9	72.74	22	72.81	72.40	-13	2,530	-0.51%
2019/01/08	1	69.90	0	0.00	70.40	1	2,485	0.04%
2019/01/07	12	70.50	1	71.40	69.40	11	2,477	0.44%
2019/01/04	16	66.84	16	66.03	69.40	0	2,467	0.00%
2019/01/03	23	68.24	0	0.00	67.60	23	2,455	0.94%
2019/01/02	2	69.90	0	0.00	69.30	2	2,468	0.08%
2018/12/28	2	68.60	0	0.00	69.00	2	2,492	0.08%
2018/12/27	11	70.94	0	0.00	69.60	11	2,522	0.44%
2018/12/26	2	71.10	0	0.00	69.00	2	2,524	0.08%
2018/12/25	7	70.81	0	0.00	70.20	7	2,518	0.28%
2018/12/24	0	0.00	1	74.50	73.60	-1	2,490	-0.04%
2018/12/22	2	71.25	1	72.10	71.00	1	2,471	0.04%
2018/12/21	4	70.55	2	71.10	72.50	2	2,484	0.08%
2018/12/20	2	69.90	2	69.50	70.80	0	2,462	0.00%
2018/12/19	15	71.09	0	0.00	71.00	15	2,453	0.61%
2018/12/18	2	70.35	1	69.70	71.30	1	2,469	0.04%
2018/12/17	3	72.73	0	0.00	72.20	3	2,521	0.12%
2018/12/14	2	75.00	3	74.33	75.00	-1	2,541	-0.04%
2018/12/13	1	76.00	0	0.00	75.30	1	2,548	0.04%
2018/12/12	6	75.73	10	73.68	76.00	-4	2,538	-0.16%
2018/12/11	1	71.50	7	69.91	70.90	-6	2,523	-0.24%
2018/12/10	13	68.78	7	67.70	68.00	6	2,555	0.23%
2018/12/07	13	73.81	5	72.62	72.50	8	2,575	0.31%
2018/12/06	8	72.74	15	73.95	72.60	-7	2,588	-0.27%
2018/12/05	7	78.46	2	76.70	76.70	5	2,593	0.19%
2018/12/04	18	84.04	0	0.00	82.90	18	2,571	0.70%
2018/12/03	41	86.92	25	85.24	86.60	16	2,593	0.62%
2018/11/30	40	84.51	46	84.34	84.10	-6	2,521	-0.24%
2018/11/29	3	80.17	8	79.70	81.00	-5	2,413	-0.21%
2018/11/28	3	76.60	4	78.80	76.40	-1	2,325	-0.04%
2018/11/27	1	74.60	3	75.80	76.90	-2	2,276	-0.09%
2018/11/23	2	74.25	0	0.00	73.20	2	2,264	0.09%
2018/11/22	4	77.90	2	79.50	76.30	2	2,294	0.09%
2018/11/21	1	76.70	0	0.00	78.00	1	2,310	0.04%
2018/11/20	1	77.00	14	76.80	78.00	-13	2,296	-0.57%
2018/11/19	12	76.03	7	75.17	76.50	5	2,288	0.22%
2018/11/16	12	72.32	6	72.22	71.40	6	2,309	0.26%
2018/11/15	9	75.02	7	75.43	75.60	2	2,246	0.09%
2018/11/14	0	0.00	5	80.20	79.20	-5	2,213	-0.23%
2018/11/12	0	0.00	2	79.25	79.60	-2	2,241	-0.09%
2018/11/08	6	79.20	6	83.40	79.20	0	2,314	0.00%
2018/11/07	1	77.70	0	0.00	81.70	1	2,368	0.04%
2018/11/06	4	78.50	0	0.00	76.80	4	2,389	0.17%
2018/11/05	12	80.13	1	81.50	80.50	11	2,373	0.46%
2018/11/02	1	80.30	11	78.01	82.00	-10	2,306	-0.43%
2018/11/01	1	75.20	19	73.27	74.60	-18	2,272	-0.79%
2018/10/31	0	0.00	5	67.88	69.30	-5	2,234	-0.22%
2018/10/29	1	63.80	2	63.70	63.20	-1	2,255	-0.04%
2018/10/26	0	0.00	1	65.40	64.00	-1	2,257	-0.04%
2018/10/25	5	66.38	0	0.00	65.80	5	2,275	0.22%
2018/10/24	3	71.60	0	0.00	70.80	3	2,330	0.13%
2018/10/23	7	69.99	0	0.00	69.50	7	2,352	0.30%
2018/10/19	5	69.86	4	70.33	72.00	1	2,433	0.04%
2018/10/18	2	72.80	0	0.00	72.60	2	2,449	0.08%
2018/10/17	3	75.00	5	75.58	75.00	-2	2,489	-0.08%
2018/10/16	3	76.00	0	0.00	74.20	3	2,550	0.12%
2018/10/12	5	71.18	2	71.10	71.60	3	2,595	0.12%
2018/10/11	2	70.10	2	70.10	69.80	0	2,603	0.00%
2018/10/09	3	75.87	4	77.03	77.50	-1	2,660	-0.04%
2018/10/05	11	81.45	3	80.10	79.00	8	2,636	0.30%
2018/10/04	0	0.00	101	85.23	87.40	-101	2,652	-3.81%	大賣/鉅額交易
2018/10/03	3	86.47	2	88.60	85.50	1	2,656	0.04%
2018/09/26	0	0.00	1	92.00	90.00	-1	2,812	-0.04%
2018/09/25	1	89.50	2	89.65	90.80	-1	2,862	-0.03%
2018/09/21	43	85.33	17	88.34	92.00	26	2,841	0.91%
2018/09/20	8	90.06	30	90.00	88.80	-22	2,752	-0.80%
2018/09/19	1	99.90	0	0.00	98.60	1	2,715	0.04%
2018/09/18	4	99.85	4	99.18	99.00	0	2,733	0.00%
2018/09/17	6	102.33	4	103.25	102.00	2	2,727	0.07%
2018/09/14	1	102.50	0	0.00	101.50	1	2,733	0.04%
2018/09/13	3	99.00	1	101.50	96.30	2	2,726	0.07%
2018/09/12	1	93.30	1	93.00	92.70	0	2,693	0.00%
2018/09/11	1	90.10	5	92.24	96.90	-4	2,688	-0.15%
2018/09/10	26	97.60	3	96.13	91.80	23	2,652	0.87%
2018/09/07	5	102.10	25	105.24	102.00	-20	2,648	-0.76%
2018/09/05	1	118.50	2	117.00	115.00	-1	2,625	-0.04%
2018/08/28	0	0.00	1	114.50	109.50	-1	3,240	-0.03%
2018/08/24	2	102.00	1	103.50	102.50	1	3,297	0.03%
2018/08/23	6	108.08	26	107.62	105.00	-20	3,323	-0.60%
2018/08/22	4	105.00	0	0.00	105.00	4	3,305	0.12%
2018/08/20	17	101.91	1	103.50	101.00	16	3,545	0.45%
2018/08/17	2	106.00	2	107.75	104.50	0	3,605	0.00%
2018/08/16	2	101.00	12	101.96	103.50	-10	3,602	-0.28%
2018/08/15	2	106.25	1	106.00	104.50	1	3,578	0.03%
2018/08/14	18	108.39	3	105.83	109.00	15	3,622	0.41%
2018/08/13	8	115.31	17	111.91	111.50	-9	3,565	-0.25%
2018/08/10	1	123.00	1	123.50	123.50	0	3,559	0.00%
2018/08/09	2	124.25	1	123.00	121.50	1	3,640	0.03%
2018/08/08	0	0.00	1	127.00	124.50	-1	3,688	-0.03%
2018/08/07	20	126.00	0	0.00	124.50	20	3,726	0.54%
2018/08/06	1	123.50	1	123.50	123.00	0	3,774	0.00%
2018/08/03	1	126.50	0	0.00	126.00	1	3,819	0.03%
2018/08/01	1	124.50	5	124.70	124.00	-4	3,908	-0.10%
2018/07/31	7	121.50	3	122.67	120.50	4	3,928	0.10%
2018/07/30	5	127.10	2	126.50	124.50	3	3,918	0.08%
2018/07/27	14	123.54	2	126.00	131.50	12	3,987	0.30%
2018/07/26	1	133.50	1	133.50	132.50	0	4,183	0.00%
2018/07/25	6	133.08	2	134.25	136.00	4	4,353	0.09%
2018/07/24	2	131.75	3	132.83	134.50	-1	4,501	-0.02%
2018/07/23	15	134.63	0	0.00	130.50	15	4,648	0.32%
2018/07/20	4	144.88	4	146.00	145.00	0	4,659	0.00%
2018/07/19	2	143.25	6	145.08	143.50	-4	4,695	-0.09%
2018/07/18	4	140.00	2	141.50	142.50	2	4,721	0.04%
2018/07/17	1	144.00	6	146.75	141.00	-5	4,745	-0.11%
2018/07/16	1	144.00	9	145.11	145.50	-8	4,751	-0.17%
2018/07/13	13	143.38	9	142.61	143.00	4	4,801	0.08%
2018/07/12	16	142.41	18	142.83	140.00	-2	4,873	-0.04%
2018/07/11	1	136.50	2	135.00	139.00	-1	4,855	-0.02%
2018/07/10	2	138.50	5	138.30	138.50	-3	4,901	-0.06%
2018/07/09	2	136.00	1	136.50	136.50	1	5,030	0.02%
2018/07/06	1	131.00	2	132.50	136.00	-1	5,142	-0.02%
2018/07/05	6	131.67	1	130.00	130.00	5	5,186	0.10%
2018/07/04	12	139.46	5	139.40	135.50	7	5,173	0.14%
2018/07/03	4	136.63	13	138.15	138.00	-9	5,137	-0.18%
2018/07/02	2	134.75	0	0.00	132.00	2	5,120	0.04%
2018/06/29	4	133.50	1	133.00	135.00	3	5,152	0.06%
2018/06/27	1	134.00	3	137.83	135.00	-2	5,249	-0.04%
2018/06/26	2	134.50	0	0.00	134.00	2	5,221	0.04%
2018/06/25	7	139.07	3	138.00	136.50	4	5,229	0.08%
2018/06/22	2	135.50	1	139.00	142.50	1	5,224	0.02%
2018/06/21	7	140.29	17	139.53	138.50	-10	5,261	-0.19%
2018/06/20	9	145.17	7	143.07	142.50	2	5,318	0.04%
2018/06/19	31	145.76	2	145.75	144.00	29	5,461	0.53%
2018/06/15	21	146.52	2	146.50	146.50	19	5,652	0.34%
2018/06/14	19	144.08	3	145.33	144.00	16	5,663	0.28%
2018/06/13	20	144.88	3	147.33	144.50	17	5,717	0.30%
2018/06/12	28	149.27	33	148.26	145.50	-5	5,791	-0.09%
2018/06/11	39	155.23	7	155.57	151.00	32	5,695	0.56%
2018/06/08	18	158.92	22	162.64	165.00	-4	5,627	-0.07%
2018/06/07	13	146.42	4	145.88	150.00	9	5,563	0.16%
2018/06/06	8	145.06	4	145.00	144.50	4	5,687	0.07%
2018/06/05	15	144.10	24	142.92	142.50	-9	5,704	-0.16%
2018/06/04	18	139.42	8	139.06	137.50	10	5,695	0.18%
2018/06/01	1	135.50	1	136.50	136.00	0	5,918	0.00%
2018/05/31	7	138.71	13	136.88	133.00	-6	6,186	-0.10%
2018/05/30	9	138.44	4	137.63	138.50	5	6,450	0.08%
2018/05/29	13	145.12	12	142.13	141.00	1	6,475	0.02%
2018/05/28	28	146.04	20	143.40	146.00	8	6,430	0.12%
2018/05/25	4	139.75	4	140.38	139.00	0	6,315	0.00%
2018/05/24	6	137.83	5	137.90	137.00	1	6,304	0.02%
2018/05/23	3	133.67	8	136.50	138.00	-5	6,428	-0.08%
2018/05/22	2	137.75	4	136.63	135.00	-2	6,538	-0.03%
2018/05/21	5	133.40	4	134.00	136.00	1	6,510	0.02%
2018/05/18	5	132.70	4	132.50	131.50	1	6,538	0.02%
2018/05/17	5	135.40	37	136.58	135.50	-32	6,552	-0.49%
2018/05/16	2	134.50	1	137.00	132.00	1	6,530	0.02%
2018/05/15	2	133.50	8	137.88	131.00	-6	6,567	-0.09%
2018/05/14	9	133.72	0	0.00	135.00	9	6,578	0.14%
2018/05/11	19	130.11	17	134.03	130.00	2	6,581	0.03%
2018/05/10	3	136.17	3	139.50	134.00	0	6,595	0.00%
2018/05/09	6	135.33	3	136.00	135.00	3	6,545	0.05%
2018/05/07	3	134.33	0	0.00	131.50	3	6,661	0.05%
2018/05/04	1	133.50	16	130.41	132.00	-15	6,805	-0.22%
2018/05/03	19	139.66	12	132.92	130.50	7	6,959	0.10%
2018/05/02	8	142.19	13	142.54	144.50	-5	6,846	-0.07%
2018/04/30	25	136.86	14	137.00	137.00	11	6,749	0.16%
2018/04/27	16	131.38	55	131.71	136.50	-39	6,709	-0.58%
2018/04/26	15	124.67	18	124.78	124.50	-3	6,690	-0.04%
2018/04/25	9	119.11	5	120.40	122.50	4	6,835	0.06%
2018/04/24	9	121.61	8	124.13	123.00	1	6,950	0.01%
2018/04/23	8	129.63	11	128.45	127.50	-3	6,918	-0.04%
2018/04/20	7	128.43	13	129.50	130.00	-6	6,935	-0.09%
2018/04/19	3	127.00	4	126.50	127.50	-1	6,905	-0.01%
2018/04/18	22	124.93	11	122.86	125.50	11	6,852	0.16%
2018/04/17	6	128.33	11	130.09	127.50	-5	6,781	-0.07%
2018/04/16	8	133.06	8	133.19	132.00	0	6,777	0.00%
2018/04/13	27	133.76	38	131.62	134.00	-11	6,755	-0.16%
2018/04/12	16	127.84	23	124.57	129.00	-7	6,671	-0.10%
2018/04/11	5	121.40	13	120.38	120.50	-8	6,644	-0.12%
2018/04/10	11	118.05	13	116.19	119.50	-2	6,693	-0.03%
2018/04/09	16	115.94	6	120.50	115.00	10	6,677	0.15%
2018/04/03	25	119.34	10	118.80	119.50	15	6,674	0.22%
2018/04/02	4	120.00	10	120.00	122.00	-6	6,650	-0.09%
2018/03/31	20	117.70	13.5	117.55	119.00	6.6	6,631	0.10%
2018/03/30	53	121.80	40	123.50	119.50	13	6,641	0.20%
2018/03/29	1	132.50	1	132.00	131.00	0	6,635	0.00%
2018/03/28	5	135.80	4	136.75	132.00	1	6,666	0.01%
2018/03/27	15	136.53	9	136.83	135.00	6	6,877	0.09%
2018/03/26	1	131.00	3	132.33	132.50	-2	6,979	-0.03%
2018/03/23	12	129.46	4	130.50	130.00	8	6,902	0.12%
2018/03/22	45	144.19	31	143.44	134.50	14	6,847	0.20%
2018/03/21	14	139.14	30	143.38	147.50	-16	6,684	-0.24%
2018/03/20	10	134.75	6	135.08	134.50	4	6,505	0.06%
2018/03/19	2	135.25	2	135.75	135.50	0	6,536	0.00%
2018/03/16	10	137.85	7	139.29	133.50	3	6,556	0.05%
2018/03/15	3	132.50	1	132.00	135.00	2	6,571	0.03%
2018/03/14	7	134.00	12	134.83	133.50	-5	6,674	-0.07%
2018/03/13	6	130.58	4	131.63	130.00	2	6,572	0.03%
2018/03/12	25	132.58	24	137.25	130.50	1	6,536	0.02%
2018/03/09	28	130.30	26	128.90	128.50	2	6,352	0.03%
2018/03/08	32	132.09	33	129.94	130.00	-1	6,296	-0.02%
2018/03/07	31	138.18	38	140.01	133.00	-7	6,167	-0.11%
2018/03/06	53	129.68	61	130.89	136.50	-8	5,904	-0.14%
2018/03/05	51	127.50	75	126.29	124.50	-24	5,631	-0.43%
2018/03/02	8	119.94	0	0.00	119.00	8	5,377	0.15%
2018/03/01	3.5	115.49	3	120.67	121.00	0.5	5,357	0.01%
2018/02/27	15	116.13	15	118.73	115.50	0	5,330	0.00%
2018/02/26	17	120.00	10	118.00	118.00	7	5,297	0.13%
2018/02/23	41	118.30	38	121.54	115.50	3	5,265	0.06%
2018/02/22	30	116.32	8	117.25	118.00	22	5,175	0.43%
2018/02/21	1	106.00	10	110.10	111.00	-9	5,049	-0.18%
2018/02/12	12	100.33	10	98.70	101.00	2	5,037	0.04%
2018/02/09	11	97.36	7	96.07	98.50	4	5,030	0.08%
2018/02/08	37	97.59	22	97.32	99.50	15	5,014	0.30%
2018/02/07	6	100.62	6	102.25	96.90	0	5,023	0.00%
2018/02/06	10	100.49	9	99.86	98.60	1	5,031	0.02%
2018/02/05	4	110.00	2	110.00	109.50	2	5,113	0.04%
2018/02/02	14	118.32	12	117.42	117.50	2	5,123	0.04%
2018/02/01	18	118.75	17	118.26	115.00	1	5,125	0.02%
2018/01/31	18	117.89	14	118.18	118.00	4	5,121	0.08%
2018/01/30	19	127.37	11	126.55	122.50	8	5,057	0.16%
2018/01/29	19	124.39	27	124.85	129.00	-8	5,011	-0.16%
2018/01/26	41	121.66	29	120.38	120.50	12	4,916	0.24%
2018/01/25	3	116.67	17	118.15	119.00	-14	4,766	-0.29%
2018/01/24	11	109.73	10	108.80	108.50	1	4,788	0.02%
2018/01/23	39	109.36	45	113.56	107.50	-6	4,797	-0.13%
2018/01/22	15	110.73	24	110.90	112.00	-9	4,779	-0.19%
2018/01/19	40	104.94	34	103.90	105.00	6	4,851	0.12%
2018/01/18	17	101.68	26	102.59	102.00	-9	4,789	-0.19%
2018/01/17	9	96.47	10	96.59	95.90	-1	4,926	-0.02%
2018/01/16	9	97.96	13	96.94	98.00	-4	5,071	-0.08%
2018/01/15	4	95.63	9	94.94	95.40	-5	5,141	-0.10%
2018/01/12	8	91.96	7	93.00	91.80	1	5,338	0.02%
2018/01/11	10	92.01	8	91.80	91.30	2	5,520	0.04%
2018/01/10	6	92.15	0	0.00	91.90	6	5,663	0.11%
2018/01/09	9	96.36	0	0.00	95.80	9	5,897	0.15%
2018/01/08	3	100.03	1	97.60	97.60	2	6,001	0.03%
2018/01/05	6	99.92	5	100.34	99.20	1	6,326	0.02%
2018/01/04	2	95.75	23	98.08	100.50	-21	6,377	-0.33%
2018/01/03	13	91.72	18	92.30	91.50	-5	6,492	-0.08%
2018/01/02	4	89.50	14	90.26	90.60	-10	6,673	-0.15%