世芯-KY (3661)-富邦-敦南券商分點個股進出

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
2520
漲跌
▼30
漲幅
-1.18%
成交量
2,381張
產業
上市半導體類股
866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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/13	2.1	2527.61	3	2550.00	2520.00	-0.9	2,703	-0.04%
2024/05/10	2.1	2575.05	1	2562.54	2550.00	1	2,685	0.04%
2024/05/09	6.7	2675.05	7.4	2650.08	2625.00	-0.7	2,666	-0.03%
2024/05/08	0	2787.69	3	2776.76	2770.00	-3	2,582	-0.12%
2024/05/07	6.3	2810.19	10.1	2756.67	2760.00	-3.7	2,588	-0.14%
2024/05/06	5.6	2926.15	8.1	2836.36	2835.00	-2.5	2,552	-0.10%
2024/05/03	1.1	3246.26	2	3205.15	3145.00	-1	2,506	-0.04%
2024/05/02	4.1	3162.12	2	3130.12	3150.00	2.1	2,478	0.08%
2024/04/30	6	3124.18	0	3125.00	3120.00	6	2,452	0.24%
2024/04/29	6	3181.48	1	3249.51	3125.00	5	2,451	0.20%
2024/04/26	1	2910.20	6.6	3005.34	3110.00	-5.6	2,411	-0.23%
2024/04/25	3.1	2865.01	4	2838.75	2830.00	-0.9	2,409	-0.04%
2024/04/24	4.1	2925.02	11.1	2961.93	2975.00	-7	2,394	-0.29%
2024/04/23	2	2867.02	2.1	2857.17	2860.00	-0.1	2,391	0.00%
2024/04/22	1.1	2768.66	2	2780.00	2765.00	-0.9	2,381	-0.04%
2024/04/19	7.2	2928.33	1	2890.85	2860.00	6.2	2,356	0.26%
2024/04/18	1.4	3009.66	5.2	3038.32	3035.00	-3.7	2,318	-0.16%
2024/04/17	2	2840.20	1.1	2872.89	2900.00	0.9	2,304	0.04%
2024/04/16	11.2	2765.37	11.1	2798.22	2830.00	0.2	2,283	0.01%
2024/04/15	2.2	2768.38	5	2790.99	2755.00	-2.8	2,233	-0.13%
2024/04/12	2.3	2968.56	0	2960.00	2900.00	2.3	2,215	0.11%
2024/04/11	4.1	3021.99	3	3046.64	3015.00	1.1	2,175	0.05%
2024/04/10	5.1	3099.75	4	3146.25	3020.00	1.1	2,163	0.05%
2024/04/09	2.2	3018.79	0.3	3009.90	3020.00	1.9	2,155	0.09%
2024/04/08	3.2	3254.19	1	3332.01	3150.00	2.2	2,145	0.10%
2024/04/03	0	0.00	2	3360.00	3385.00	-2	2,125	-0.09%
2024/04/02	1.2	3435.89	0	3431.67	3400.00	1.2	2,134	0.06%
2024/04/01	1	3389.34	2	3400.00	3420.00	-1	2,132	-0.05%
2024/03/29	2	3284.22	5	3324.96	3340.00	-3	2,121	-0.14%
2024/03/28	1	3233.93	0	0.00	3165.00	1	2,086	0.05%
2024/03/27	3.1	3236.79	2.2	3100.19	3150.00	1	2,073	0.05%
2024/03/26	1.1	3349.73	0.2	3426.67	3340.00	0.9	2,030	0.04%
2024/03/25	4.3	3532.09	3.3	3578.95	3460.00	1	2,019	0.05%
2024/03/22	3	3441.46	6.1	3450.54	3450.00	-3	2,007	-0.15%
2024/03/21	5.3	3392.77	6	3430.81	3395.00	-0.7	1,988	-0.03%
2024/03/20	9	3409.44	7.1	3451.67	3375.00	2	1,967	0.10%
2024/03/19	12.2	3402.10	5	3462.02	3305.00	7.2	1,940	0.37%
2024/03/18	4.3	3639.68	2.1	3662.12	3665.00	2.2	1,893	0.12%
2024/03/15	7.2	3710.59	4.3	3669.37	3605.00	2.8	1,900	0.15%
2024/03/14	7.2	3662.64	19.1	3550.38	3750.00	-11.9	1,871	-0.64%
2024/03/13	13.1	3508.77	6.3	3533.10	3410.00	6.9	1,850	0.37%
2024/03/12	13.4	3625.48	5.1	3652.28	3585.00	8.3	1,838	0.45%
2024/03/11	3.3	3790.67	2	3870.00	3750.00	1.3	1,831	0.07%
2024/03/08	3.2	3875.47	3	3873.63	3825.00	0.2	1,844	0.01%
2024/03/07	3.3	3964.97	1	3985.10	3910.00	2.3	1,833	0.12%
2024/03/06	1.3	4138.97	0	4078.04	4085.00	1.3	1,833	0.07%
2024/03/05	1.1	4238.58	1.2	4237.65	4200.00	0	1,955	0.00%
2024/03/04	2.4	4278.23	12	4481.27	4200.00	-9.7	1,972	-0.49%
2024/03/01	13.3	4318.59	1	4279.98	4340.00	12.2	1,981	0.62%
2024/02/29	1.1	3944.42	1.2	4061.39	4140.00	-0.1	1,986	-0.01%
2024/02/27	0	3865.24	0.1	3991.13	3960.00	0	1,975	0.00%
2024/02/26	2	3992.07	2	3964.95	3975.00	0	1,984	0.00%
2024/02/23	2.3	3952.67	1	4004.99	3900.00	1.3	1,989	0.06%
2024/02/22	1.1	4166.82	1.1	4179.32	4015.00	0	1,985	0.00%
2024/02/21	2.2	4117.62	0	0.00	3990.00	2.2	1,969	0.11%
2024/02/20	0	4115.83	0	0.00	4150.00	0	1,964	0.00%
2024/02/19	0.2	4079.20	0.1	4140.00	4080.00	0.1	1,973	0.00%
2024/02/16	0.5	4265.40	0	0.00	4185.00	0.5	2,007	0.02%
2024/02/15	1.1	4395.95	1.4	4318.05	4430.00	-0.4	2,012	-0.02%
2024/02/05	0.1	4075.00	1.1	4055.89	4105.00	-1	2,019	-0.05%
2024/02/02	0	0.00	10	3985.00	3985.00	-10	2,048	-0.49%
2024/02/01	31	3937.74	21	3961.20	3960.00	10	2,080	0.48%
2024/01/31	0	0.00	2	3895.00	3900.00	-2	2,090	-0.10%
2024/01/30	41.2	3888.79	41.1	3842.95	3835.00	0.1	2,101	0.00%
2024/01/29	14.2	3851.50	14.1	3800.46	3800.00	0.1	2,113	0.00%
2024/01/26	1	3835.00	2.1	3842.35	3895.00	-1.1	2,155	-0.05%
2024/01/25	0.1	3705.10	2	3720.00	3720.00	-1.9	2,177	-0.09%
2024/01/24	2	3729.56	0	3710.00	3680.00	2	2,195	0.09%
2024/01/23	2	3797.41	1	3803.82	3750.00	1	2,225	0.04%
2024/01/22	0	3790.95	1	3790.00	3815.00	-1	2,257	-0.04%
2024/01/19	1	3745.05	2	3725.00	3735.00	-1	2,271	-0.04%
2024/01/18	1	3595.17	4	3605.00	3690.00	-3	2,256	-0.13%
2024/01/17	42	3642.59	39	3585.77	3565.00	3	2,269	0.13%
2024/01/16	1	3680.00	1	3700.00	3670.00	0	2,259	0.00%
2024/01/15	20	3755.75	20	3700.00	3700.00	0	2,259	0.00%
2024/01/12	1	3784.64	0	0.00	3735.00	1	2,266	0.04%
2024/01/11	3.1	3798.36	3.8	3803.11	3830.00	-0.7	2,294	-0.03%
2024/01/10	3	3571.67	3.5	3609.48	3650.00	-0.5	2,316	-0.02%
2024/01/09	6.1	3530.10	2.1	3553.22	3590.00	4.1	2,332	0.17%
2024/01/08	0.1	3445.00	0	3445.00	3455.00	0.1	2,320	0.00%
2024/01/05	1.3	3372.13	1	3375.00	3390.00	0.3	2,328	0.01%
2024/01/04	0	3385.00	1	3439.67	3365.00	-1	2,350	-0.04%
2024/01/03	1	3395.37	0.1	3410.00	3445.00	1	2,373	0.04%
2024/01/02	2	3367.50	3.1	3384.45	3445.00	-1.1	2,369	-0.05%
2023/12/29	3.1	3304.75	3	3298.33	3275.00	0.1	2,336	0.00%
2023/12/28	1.2	3305.86	0	0.00	3260.00	1.2	2,330	0.05%
2023/12/27	1.1	3359.25	5	3331.00	3305.00	-3.9	2,328	-0.17%
2023/12/26	0.4	3454.96	1	3445.00	3420.00	-0.6	2,326	-0.03%
2023/12/25	1	3404.61	1	3375.00	3375.00	0	2,342	0.00%
2023/12/22	5.1	3400.24	2	3385.00	3370.00	3.1	2,370	0.13%
2023/12/21	0	3350.00	0	0.00	3340.00	0	2,380	0.00%
2023/12/20	2	3357.26	2	3365.00	3365.00	0	2,400	0.00%
2023/12/19	3	3351.32	0.1	3360.00	3310.00	3	2,425	0.12%
2023/12/18	1.1	3385.76	0	3410.00	3360.00	1.1	2,438	0.04%
2023/12/15	2	3487.52	2	3512.62	3440.00	0	2,448	0.00%
2023/12/14	3.2	3514.28	25.1	3509.67	3495.00	-21.9	2,442	-0.90%
2023/12/13	21.1	3605.21	23	3643.26	3650.00	-1.9	2,416	-0.08%
2023/12/12	32	3549.22	33	3520.15	3520.00	-1	2,423	-0.04%
2023/12/11	53	3435.19	30.3	3500.97	3510.00	22.7	2,427	0.93%
2023/12/08	13	3409.59	32	3352.50	3335.00	-19	2,445	-0.78%
2023/12/07	3	3306.67	12.1	3362.41	3370.00	-9.1	2,434	-0.37%
2023/12/06	29	3318.79	22.4	3296.23	3290.00	6.7	2,420	0.28%
2023/12/05	48	3161.24	28	3226.05	3240.00	20	2,381	0.84%
2023/12/04	2	3090.30	4	3103.75	3110.00	-2	2,347	-0.08%
2023/12/01	0	3105.00	5	3069.00	3080.00	-5	2,332	-0.21%
2023/11/30	2.3	3117.22	5	3155.81	3110.00	-2.8	2,308	-0.12%
2023/11/29	4.1	3067.64	16	3062.81	3050.00	-11.9	2,175	-0.55%
2023/11/28	21	3116.44	4.1	3085.85	3130.00	16.9	2,161	0.78%
2023/11/27	0.1	3003.68	0	3075.00	2950.00	0	2,148	0.00%
2023/11/24	3.2	3087.56	1	3140.00	3050.00	2.2	2,155	0.10%
2023/11/22	2	3157.50	1.1	3161.23	3170.00	0.9	2,163	0.04%
2023/11/21	0.4	3162.71	0	0.00	3135.00	0.4	2,165	0.02%
2023/11/20	0	0.00	15.1	3223.05	3185.00	-15.1	2,185	-0.69%
2023/11/17	2.1	3201.92	2	3219.84	3230.00	0.1	2,231	0.00%
2023/11/16	20	3122.48	8	3100.59	3090.00	12	2,262	0.53%
2023/11/15	8.3	3190.11	1	3115.00	3105.00	7.3	2,250	0.32%
2023/11/14	1	3350.00	2	3387.50	3285.00	-1	2,245	-0.04%
2023/11/13	3	3275.00	3	3286.67	3235.00	0	2,266	0.00%
2023/11/10	13.2	3156.45	13	3219.65	3200.00	0.2	2,265	0.01%
2023/11/09	3	3303.31	5.3	3185.38	3240.00	-2.3	2,261	-0.10%
2023/11/08	3	2990.00	4.1	3003.92	3045.00	-1.1	2,233	-0.05%
2023/11/07	1	2984.66	1	2980.00	3000.00	0	2,271	0.00%
2023/11/06	13	2911.15	3.1	2918.64	2955.00	10	2,288	0.43%
2023/11/03	2	2770.08	2	2820.00	2855.00	0	2,290	0.00%
2023/11/02	9	2790.56	17.1	2789.74	2820.00	-8	2,282	-0.35%
2023/11/01	6	2678.33	10	2669.50	2680.00	-4	2,266	-0.18%
2023/10/31	7.1	2726.57	21	2716.91	2625.00	-13.9	2,275	-0.61%
2023/10/30	14	2663.93	9.1	2652.01	2755.00	4.9	2,292	0.21%
2023/10/27	7	2601.43	8	2571.26	2610.00	-1	2,297	-0.04%
2023/10/26	7	2480.79	0	0.00	2465.00	7	2,328	0.30%
2023/10/25	8	2669.38	3	2663.33	2620.00	5	2,324	0.22%
2023/10/24	2	2552.50	3	2573.33	2570.00	-1	2,313	-0.04%
2023/10/23	3	2508.28	2	2517.50	2500.00	1	2,324	0.04%
2023/10/20	4	2571.27	3	2554.99	2575.00	1	2,352	0.04%
2023/10/19	17	2513.26	8	2520.03	2600.00	9	2,365	0.38%
2023/10/18	4.2	2495.27	1	2469.65	2440.00	3.2	2,368	0.13%
2023/10/17	4.1	2695.26	1	2800.00	2630.00	3.1	2,343	0.13%
2023/10/13	1	2750.00	0	0.00	2770.00	1	2,416	0.04%
2023/10/12	12	2833.32	12	2859.65	2800.00	0	2,416	0.00%
2023/10/11	4	2822.50	4	2867.49	2770.00	0	2,412	0.00%
2023/10/06	1	2755.00	2	2762.50	2775.00	-1	2,444	-0.04%
2023/10/05	0	2730.00	0	2730.00	2710.00	0	2,445	0.00%
2023/10/03	0	2710.00	10	2736.50	2695.00	-10	2,491	-0.40%
2023/10/02	13	2811.15	3	2780.00	2730.00	10	2,525	0.40%
2023/09/28	2	2690.00	3	2705.00	2690.00	-1	2,544	-0.04%
2023/09/27	1	2635.00	2	2635.03	2635.00	-1	2,613	-0.04%
2023/09/26	0	0.00	0.2	2582.50	2600.00	-0.2	2,618	-0.01%
2023/09/25	0	0.00	2	2604.98	2625.00	-2	2,633	-0.08%
2023/09/22	5.2	2414.90	5.1	2354.41	2500.00	0.1	2,628	0.00%
2023/09/21	1.1	2358.35	2	2382.50	2360.00	-0.9	2,625	-0.03%
2023/09/20	4.2	2524.83	2	2442.85	2450.00	2.2	2,629	0.08%
2023/09/19	31	2670.32	28	2626.96	2605.00	3	2,646	0.11%
2023/09/18	0	0.00	0	2655.00	2615.00	0	2,661	0.00%
2023/09/15	2.2	2610.76	16	2645.94	2645.00	-13.8	2,696	-0.51%
2023/09/14	5	2664.99	4	2675.00	2655.00	1	2,707	0.04%
2023/09/13	21	2607.43	6.3	2622.98	2620.00	14.8	2,709	0.55%
2023/09/12	5	2514.97	8	2513.75	2530.00	-3	2,703	-0.11%
2023/09/11	2	2407.50	2	2407.50	2400.00	0	2,764	0.00%
2023/09/07	1.1	2450.00	0	0.00	2450.00	1.1	2,856	0.04%
2023/09/06	1	2505.00	4	2512.50	2500.00	-3	2,905	-0.10%
2023/09/05	2	2509.95	2	2505.00	2475.00	0	2,976	0.00%
2023/09/04	1	2500.02	4	2502.50	2480.00	-3	3,060	-0.10%
2023/08/31	1	2515.00	3	2511.67	2470.00	-2	3,158	-0.06%
2023/08/30	2	2555.00	0	0.00	2555.00	2	3,172	0.06%
2023/08/29	3	2413.33	3	2426.67	2490.00	0	3,198	0.00%
2023/08/28	3	2420.00	3	2425.00	2410.00	0	3,216	0.00%
2023/08/25	1	2450.03	1.7	2435.77	2430.00	-0.7	3,232	-0.02%
2023/08/24	6	2531.59	9	2541.09	2495.00	-3	3,285	-0.09%
2023/08/23	4.2	2400.10	1	2414.15	2390.00	3.2	3,351	0.10%
2023/08/22	2	2350.00	7.4	2371.25	2380.00	-5.4	3,396	-0.16%
2023/08/21	0	0.00	7.5	2165.00	2165.00	-7.5	3,491	-0.21%
2023/08/18	2	1972.44	2	1995.00	1970.00	0	3,537	0.00%
2023/08/17	7	1962.14	7	1965.76	1970.00	0	3,575	0.00%
2023/08/16	2	1872.50	2	1882.50	1905.00	0	3,578	0.00%
2023/08/15	8	1903.12	1	1900.00	1890.00	7	3,662	0.19%
2023/08/14	1	1805.00	1	1820.00	1815.00	0	3,667	0.00%
2023/08/11	2	1804.91	1	1865.00	1820.00	1	3,707	0.03%
2023/08/10	1.3	1869.26	0	0.00	1865.00	1.3	3,748	0.04%
2023/08/09	2.7	2120.84	1	2155.00	2070.00	1.7	3,748	0.05%
2023/08/08	4	2125.00	5	2138.05	2145.00	-1	3,774	-0.03%
2023/08/07	8	1963.75	7.1	1937.32	2040.00	0.9	3,773	0.02%
2023/08/04	2	1907.45	2	1860.00	1855.00	0	3,877	0.00%
2023/08/02	3.1	1956.01	3	1920.00	1895.00	0.1	3,883	0.00%
2023/08/01	0	1982.50	3.1	1946.15	1960.00	-3	3,897	-0.08%
2023/07/31	10.4	2031.16	5.1	2056.44	1990.00	5.4	3,887	0.14%
2023/07/28	1	2125.00	1	2150.00	2170.00	0	3,861	0.00%
2023/07/27	0.1	2126.67	0	0.00	2140.00	0.1	3,880	0.00%
2023/07/25	1.1	2276.65	2	2210.00	2210.00	-0.9	3,966	-0.02%
2023/07/24	0.1	2220.00	1	2215.00	2210.00	-1	4,015	-0.02%
2023/07/19	2	2145.04	3.6	2153.55	2130.00	-1.5	4,098	-0.04%
2023/07/18	1	2018.82	3	1985.00	1975.00	-2	4,130	-0.05%
2023/07/17	2.1	1940.45	1	1965.00	1925.00	1.1	4,132	0.03%
2023/07/14	1	1984.85	1	1995.00	1980.00	0	4,158	0.00%
2023/07/13	5.2	1996.15	7.3	1993.09	1950.00	-2.1	4,183	-0.05%
2023/07/12	1	1880.00	2.1	1885.07	1880.00	-1.1	4,143	-0.03%
2023/07/11	1.2	1858.26	1	1850.00	1840.00	0.2	4,175	0.00%
2023/07/10	0	1890.00	0	1905.00	1895.00	0	4,176	0.00%
2023/07/07	3	1851.73	3	1856.72	1860.00	0	4,198	0.00%
2023/07/06	0	0.00	2	1842.50	1880.00	-2	4,261	-0.05%
2023/07/05	6.2	1762.90	8	1767.50	1810.00	-1.8	4,279	-0.04%
2023/07/04	3	1893.33	2	1905.00	1895.00	1	4,223	0.02%
2023/07/03	2	1872.50	2.3	1836.96	1890.00	-0.3	4,217	-0.01%
2023/06/30	1	1795.00	0	1800.00	1795.00	1	4,216	0.02%
2023/06/29	1.1	1780.00	1.1	1810.00	1805.00	-0.1	4,226	0.00%
2023/06/28	1	1799.51	0	0.00	1730.00	1	4,277	0.02%
2023/06/27	1.3	1792.69	3	1833.33	1750.00	-1.7	4,293	-0.04%
2023/06/26	7	1802.81	4	1805.00	1835.00	3	4,299	0.07%
2023/06/21	1	1824.31	0	1790.00	1810.00	1	4,342	0.02%
2023/06/20	2.1	1822.54	2	1845.00	1845.00	0.1	4,367	0.00%
2023/06/19	0	1835.00	0	0.00	1835.00	0	4,403	0.00%
2023/06/16	1.1	1819.62	2	1825.00	1840.00	-1	4,484	-0.02%
2023/06/15	5	1807.99	4	1792.50	1800.00	1	4,515	0.02%
2023/06/14	2	1757.50	40	1752.75	1760.00	-38	4,627	-0.82%
2023/06/13	25	1740.81	38.2	1701.41	1775.00	-13.2	4,776	-0.28%
2023/06/12	51	1647.06	1.2	1627.97	1650.00	49.8	4,817	1.03%
2023/06/09	1	1620.58	4	1631.25	1585.00	-3	4,856	-0.06%
2023/06/08	4.3	1581.25	3	1575.05	1560.00	1.3	4,887	0.03%
2023/06/07	1.8	1640.00	1.3	1660.31	1670.00	0.5	4,866	0.01%
2023/06/06	0.4	1620.06	0.1	1580.00	1620.00	0.3	4,900	0.01%
2023/06/05	0.2	1655.00	0	0.00	1645.00	0.2	4,953	0.00%
2023/06/02	2.1	1709.54	1	1730.00	1655.00	1.1	4,948	0.02%
2023/06/01	3	1680.00	2.3	1661.30	1700.00	0.7	4,959	0.01%
2023/05/31	1.3	1651.15	2	1657.50	1655.00	-0.7	5,027	-0.01%
2023/05/30	1	1660.02	1	1680.00	1685.00	0	5,072	0.00%
2023/05/29	6	1618.33	15.6	1615.58	1660.00	-9.6	5,140	-0.19%
2023/05/26	9.6	1524.79	11.1	1564.81	1510.00	-1.5	5,143	-0.03%
2023/05/25	20.2	1592.53	2.1	1571.43	1560.00	18.1	5,181	0.35%
2023/05/24	0.1	1543.81	11	1539.09	1540.00	-10.9	5,127	-0.21%
2023/05/23	8	1585.00	13	1561.55	1580.00	-5	5,123	-0.10%
2023/05/22	2	1547.47	31	1559.84	1525.00	-29	5,086	-0.57%
2023/05/19	23	1527.39	6.4	1495.63	1565.00	16.6	5,110	0.32%
2023/05/18	5.1	1448.91	29	1448.28	1440.00	-24	5,090	-0.47%
2023/05/17	19	1441.05	6	1425.84	1445.00	13	5,102	0.25%
2023/05/16	27	1410.55	7	1390.00	1410.00	20	5,157	0.39%
2023/05/15	1	1349.96	5	1349.00	1350.00	-4	5,138	-0.08%
2023/05/12	7	1354.29	0	1350.00	1355.00	7	5,177	0.14%
2023/05/11	2	1332.46	22	1308.64	1305.00	-20	5,183	-0.39%
2023/05/10	25	1321.01	6.4	1315.97	1345.00	18.6	5,249	0.36%
2023/05/08	51	1315.59	41	1260.24	1260.00	10	5,186	0.19%
2023/05/05	0	0.00	1	1260.00	1260.00	-1	5,200	-0.02%
2023/05/04	2.1	1227.62	1	1235.00	1225.00	1.1	5,260	0.02%
2023/05/03	2	1235.00	2	1245.00	1230.00	0	5,280	0.00%
2023/05/02	1	1265.00	2	1267.50	1260.00	-1	5,289	-0.02%
2023/04/28	0.1	1210.00	0	0.00	1185.00	0.1	5,288	0.00%
2023/04/27	3	1178.33	6	1185.83	1215.00	-3	5,255	-0.06%
2023/04/26	3	1153.33	8	1165.00	1170.00	-5	5,203	-0.10%
2023/04/25	9	1140.00	2	1157.50	1135.00	7	5,175	0.14%
2023/04/21	5.1	1245.74	5	1277.93	1195.00	0	5,136	0.00%
2023/04/20	1	1330.00	1	1315.00	1315.00	0	5,067	0.00%
2023/04/19	1	1275.00	3	1298.33	1295.00	-2	5,100	-0.04%
2023/04/18	3.1	1316.15	3	1275.00	1280.00	0.1	5,111	0.00%
2023/04/17	0	0.00	3	1345.00	1340.00	-3	5,140	-0.06%
2023/04/14	7	1351.43	9	1326.67	1360.00	-2	5,198	-0.04%
2023/04/13	10	1303.50	3	1318.33	1290.00	7	5,237	0.13%
2023/04/12	1	1305.00	1	1325.00	1340.00	0	5,269	0.00%
2023/04/11	6	1352.50	16	1352.50	1345.00	-10	5,263	-0.19%
2023/04/10	19	1302.11	6	1300.00	1315.00	13	5,250	0.25%
2023/04/07	1	1250.00	2	1220.00	1250.00	-1	5,237	-0.02%
2023/03/30	2	1225.00	5	1215.00	1180.00	-3	5,275	-0.06%
2023/03/29	13	1154.62	27	1189.44	1210.00	-14	5,295	-0.26%
2023/03/28	3	1221.67	6	1218.33	1215.00	-3	5,317	-0.06%
2023/03/27	16	1254.38	7.2	1261.61	1260.00	8.9	5,307	0.17%
2023/03/24	6.2	1255.00	9	1308.33	1255.00	-2.9	5,311	-0.05%
2023/03/23	8	1295.00	0	0.00	1305.00	8	5,301	0.15%
2023/03/22	2	1297.50	1	1309.90	1305.00	1	5,301	0.02%
2023/03/21	2	1275.00	2	1265.00	1290.00	0	5,287	0.00%
2023/03/20	11	1214.09	4.1	1205.12	1245.00	6.9	5,243	0.13%
2023/03/17	6.8	1212.70	2	1217.46	1205.00	4.7	5,268	0.09%
2023/03/16	2.2	1096.14	11.2	1108.36	1125.00	-9	5,121	-0.17%
2023/03/15	4.9	1045.62	4.3	1052.35	1025.00	0.7	5,011	0.01%
2023/03/14	4	1013.75	3.9	1017.40	989.00	0.2	4,940	0.00%
2023/03/13	5	979.64	6	990.00	998.00	-1	4,894	-0.02%
2023/03/10	2.1	993.40	3	999.67	998.00	-0.9	4,852	-0.02%
2023/03/09	3	1021.67	5	1024.00	1030.00	-2	4,901	-0.04%
2023/03/08	6.9	998.87	5	970.84	1000.00	1.8	4,905	0.04%
2023/03/07	4	954.00	3	955.67	957.00	1	4,835	0.02%
2023/03/06	6.2	965.09	4	976.50	957.00	2.2	4,850	0.04%
2023/03/03	7	988.57	9.1	971.27	968.00	-2.1	4,851	-0.04%
2023/03/02	4.1	1032.28	2	1020.07	1005.00	2	4,837	0.04%
2023/03/01	7	1010.00	19.6	996.99	1035.00	-12.6	4,831	-0.26%
2023/02/24	9	956.67	4	965.00	944.00	5	4,792	0.10%
2023/02/23	2.9	956.44	8.1	956.24	958.00	-5.3	4,752	-0.11%
2023/02/22	7.2	915.55	4	901.00	900.00	3.2	4,708	0.07%
2023/02/21	7.5	935.35	7	940.57	940.00	0.5	4,697	0.01%
2023/02/20	1.5	932.63	1	938.00	927.00	0.5	4,755	0.01%
2023/02/17	12.1	938.92	9	944.56	929.00	3.1	4,821	0.06%
2023/02/16	3	952.34	2.1	939.05	961.00	0.9	4,823	0.02%
2023/02/15	12	911.58	12	919.83	920.00	0	4,888	0.00%
2023/02/14	6.2	941.15	3	956.67	912.00	3.2	4,929	0.06%
2023/02/13	5	974.01	8	990.00	959.00	-3	4,931	-0.06%
2023/02/10	9.2	972.80	7	977.00	978.00	2.2	5,033	0.04%
2023/02/09	44	1002.18	40	1000.55	1005.00	4	5,114	0.08%
2023/02/08	10	976.70	14.4	991.39	998.00	-4.4	5,177	-0.08%
2023/02/07	3	936.00	7.2	947.73	949.00	-4.2	5,202	-0.08%
2023/02/06	7.1	914.34	5	918.60	933.00	2.1	5,249	0.04%
2023/02/03	1	946.00	0	0.00	943.00	1	5,340	0.02%
2023/02/02	5	926.60	7.1	920.17	926.00	-2.1	5,386	-0.04%
2023/02/01	2	886.50	3	883.33	888.00	-1	5,530	-0.02%
2023/01/31	1.1	848.52	1	849.00	843.00	0.1	5,669	0.00%
2023/01/30	1	893.00	0.1	886.86	864.00	0.9	5,770	0.02%
2023/01/17	0	0.00	0	860.00	846.00	0	5,859	0.00%
2023/01/16	3	863.00	5	855.20	862.00	-2	5,979	-0.03%
2023/01/13	2	846.00	3	848.33	837.00	-1	6,083	-0.02%
2023/01/11	2	834.00	1	843.99	833.00	1	6,322	0.02%
2023/01/10	0	0.00	4	850.01	851.00	-4	6,424	-0.06%
2023/01/09	6	862.50	6	862.00	854.00	0	6,533	0.00%
2023/01/06	5	852.20	4	850.00	837.00	1	6,606	0.02%
2023/01/05	4	867.25	3	889.14	857.00	1	6,725	0.01%
2023/01/04	4	874.95	5	869.00	879.00	-1	6,683	-0.01%
2023/01/03	7	834.14	7.1	833.71	855.00	-0.1	6,597	0.00%
2022/12/30	3	788.07	2	790.50	788.00	1	6,665	0.02%
2022/12/29	1	741.00	1	748.98	769.00	0	6,707	0.00%
2022/12/28	2.1	740.49	1	759.00	750.00	1.1	6,816	0.02%
2022/12/27	4	780.75	4	783.50	780.00	0	6,789	0.00%
2022/12/26	3.1	786.24	2	790.00	781.00	1.1	6,824	0.02%
2022/12/23	3	797.73	3	797.67	803.00	0	6,882	0.00%
2022/12/22	3	822.62	2	829.00	814.00	1	6,943	0.01%
2022/12/21	4.2	824.52	0	822.00	809.00	4.2	6,998	0.06%
2022/12/20	6.2	854.48	5	864.22	823.00	1.2	7,025	0.02%
2022/12/19	3	867.00	3	877.33	885.00	0	7,004	0.00%
2022/12/16	6	863.33	6	865.68	876.00	0	7,108	0.00%
2022/12/15	5	880.22	3	885.33	885.00	2	7,139	0.03%
2022/12/14	6	883.66	5	902.80	911.00	1	7,108	0.01%
2022/12/13	3	880.99	6	872.83	865.00	-3	7,085	-0.04%
2022/12/12	4.1	890.09	2	905.50	879.00	2.1	7,073	0.03%
2022/12/09	1	920.00	2	920.50	915.00	-1	7,090	-0.01%
2022/12/08	0.1	868.00	2	872.00	878.00	-1.9	7,048	-0.03%
2022/12/07	2.1	873.52	4	868.00	858.00	-1.9	7,064	-0.03%
2022/12/06	0.1	899.00	0.2	908.33	894.00	-0.1	7,035	0.00%
2022/12/02	2	907.96	5.3	901.02	913.00	-3.3	7,137	-0.05%
2022/12/01	0.2	919.39	2	960.00	895.00	-1.8	7,173	-0.03%
2022/11/30	1	924.02	2	933.00	927.00	-1	7,136	-0.01%
2022/11/29	6	891.33	7.1	887.00	902.00	-1.1	7,167	-0.02%
2022/11/28	0	0.00	0	891.00	890.00	0	7,272	0.00%
2022/11/25	2.1	882.14	1	904.00	883.00	1.1	7,324	0.01%
2022/11/24	0	0.00	3.4	921.99	916.00	-3.4	7,308	-0.05%
2022/11/23	3	883.00	4	879.00	879.00	-1	7,304	-0.01%
2022/11/22	4.1	872.41	3	873.59	862.00	1.1	7,350	0.01%
2022/11/21	5	899.20	5	896.20	890.00	0	7,340	0.00%
2022/11/18	9	881.54	9	874.58	875.00	0	7,386	0.00%
2022/11/17	0.1	879.00	0.1	875.00	882.00	0.1	7,354	0.00%
2022/11/16	7	859.14	9	852.44	860.00	-2	7,333	-0.03%
2022/11/15	3.1	830.65	2	821.76	843.00	1.1	7,287	0.01%
2022/11/14	3	828.67	6.1	830.68	830.00	-3.1	7,262	-0.04%
2022/11/11	8	836.26	6	848.49	823.00	2	7,296	0.03%
2022/11/10	4.1	803.03	5.1	795.67	800.00	-1	7,250	-0.01%
2022/11/09	3	789.67	3	788.33	790.00	0	7,288	0.00%
2022/11/08	11	795.36	10.1	795.44	778.00	0.9	7,308	0.01%
2022/11/07	6	770.00	11.2	769.90	797.00	-5.2	7,285	-0.07%
2022/11/04	3.4	718.00	3.1	716.95	725.00	0.4	7,232	0.00%
2022/11/03	6.1	690.94	5	688.60	701.00	1.1	7,157	0.01%
2022/11/02	7	678.86	7	669.71	678.00	0	7,111	0.00%
2022/11/01	9	670.67	11	661.73	676.00	-2	7,082	-0.03%
2022/10/31	7	642.57	8	646.25	649.00	-1	7,045	-0.01%
2022/10/28	17	623.18	17.2	627.20	626.00	-0.2	7,066	0.00%
2022/10/27	4.1	604.15	5	611.40	619.00	-0.9	6,921	-0.01%
2022/10/26	9.1	569.41	9	570.33	583.00	0.1	6,816	0.00%
2022/10/25	8	586.13	13	595.46	580.00	-5	6,773	-0.07%
2022/10/24	11	614.53	6	625.50	597.00	5	6,734	0.07%
2022/10/21	12	639.01	11	648.27	620.00	1	6,695	0.02%
2022/10/20	11	665.91	8	657.38	673.00	3	6,644	0.05%
2022/10/19	3	694.33	5	690.20	692.00	-2	6,524	-0.03%
2022/10/18	27.1	677.63	15	675.00	671.00	12.1	6,474	0.19%
2022/10/17	20	673.65	35	679.69	691.00	-15	6,434	-0.23%
2022/10/14	18	694.06	18	707.33	670.00	0	6,389	0.00%
2022/10/13	47.1	722.95	37	722.81	681.00	10.1	6,374	0.16%
2022/10/12	2	756.40	2	747.99	746.00	0	6,282	0.00%
2022/10/11	2.1	828.02	0	0.00	828.00	2.1	6,364	0.03%
2022/10/07	21	887.74	21	886.62	919.00	0	6,508	0.00%
2022/10/06	12	887.91	15.2	886.67	908.00	-3.2	6,492	-0.05%
2022/10/05	21.1	884.94	19.1	880.49	838.00	2.1	6,489	0.03%
2022/10/04	8	890.63	20	891.70	901.00	-12	6,459	-0.19%
2022/10/03	11	855.27	11	848.91	857.00	0	6,468	0.00%
2022/09/30	9.2	834.11	12	822.08	867.00	-2.9	6,491	-0.04%
2022/09/29	14	834.36	9	840.89	823.00	5	6,492	0.08%
2022/09/28	18	826.78	17	840.29	810.00	1	6,484	0.02%
2022/09/27	8	861.38	5	862.60	865.00	3	6,510	0.05%
2022/09/26	21	882.90	9	890.89	866.00	12	6,498	0.18%
2022/09/23	12.6	919.87	23	916.13	914.00	-10.4	6,519	-0.16%
2022/09/22	8	929.38	7	923.86	950.00	1	6,435	0.01%
2022/09/21	2	901.00	2	906.50	900.00	0	6,399	0.00%
2022/09/20	2	912.50	2	911.50	909.00	0	6,415	0.00%
2022/09/19	1.1	908.91	2	916.00	900.00	-0.9	6,440	-0.01%
2022/09/16	8	940.88	13	948.31	908.00	-5	6,506	-0.08%
2022/09/15	8	960.63	3	977.33	944.00	5	6,519	0.08%
2022/09/14	3	960.67	2	956.50	953.00	1	6,562	0.02%
2022/09/13	4.1	958.38	3	947.67	939.00	1.1	6,594	0.02%
2022/09/12	7	945.14	8	947.47	959.00	-1	6,609	-0.02%
2022/09/08	28	879.46	28.2	881.38	896.00	-0.2	6,588	0.00%
2022/09/07	11.1	851.61	10	851.00	846.00	1.1	6,569	0.02%
2022/09/06	6.2	861.68	6	870.83	846.00	0.2	6,531	0.00%
2022/09/05	32.2	883.35	20	891.65	870.00	12.2	6,550	0.19%
2022/09/02	16	893.75	15.3	882.92	925.00	0.8	6,473	0.01%
2022/09/01	18	868.72	16	862.75	855.00	2	6,366	0.03%
2022/08/31	3	862.67	3	861.67	857.00	0	6,313	0.00%
2022/08/30	5.1	870.55	5	873.40	866.00	0.1	6,301	0.00%
2022/08/29	26	813.35	29.1	820.10	873.00	-3.1	6,231	-0.05%
2022/08/26	5	842.20	5.1	844.73	828.00	-0.1	6,148	0.00%
2022/08/25	5	825.40	9.1	828.88	841.00	-4.1	6,117	-0.07%
2022/08/24	4	792.25	4	790.50	793.00	0	6,052	0.00%
2022/08/23	3	773.00	4	774.00	780.00	-1	6,024	-0.02%
2022/08/22	4	781.99	3	790.00	765.00	1	6,041	0.02%
2022/08/19	3	802.00	2	795.00	795.00	1	6,031	0.02%
2022/08/18	9.1	768.57	15	771.33	804.00	-5.9	6,027	-0.10%
2022/08/17	25	774.32	29	777.55	770.00	-4	5,983	-0.07%
2022/08/16	16	780.31	5	778.60	786.00	11	5,928	0.19%
2022/08/15	5	751.21	6.2	750.26	770.00	-1.2	5,844	-0.02%
2022/08/12	4	694.00	7	696.00	721.00	-3	5,748	-0.05%
2022/08/11	18	657.56	17	657.00	667.00	1	5,632	0.02%
2022/08/10	3	618.33	3	619.00	618.00	0	5,578	0.00%
2022/08/09	5	629.34	5	620.80	636.00	0	5,605	0.00%
2022/08/08	3	627.67	3	628.67	628.00	0	5,557	0.00%
2022/08/05	6	646.00	5	640.80	641.00	1	5,553	0.02%
2022/08/04	13	652.31	11	646.09	638.00	2	5,548	0.04%
2022/08/03	9	669.78	7	667.00	678.00	2	5,441	0.04%
2022/08/02	8	655.75	17	657.65	669.00	-9	5,410	-0.17%
2022/08/01	12	681.75	12	681.58	658.00	0	5,356	0.00%
2022/07/29	10	707.50	6	705.33	706.00	4	5,317	0.08%
2022/07/28	8	675.50	8	685.38	676.00	0	5,253	0.00%
2022/07/27	3	659.67	4	670.75	681.00	-1	5,192	-0.02%
2022/07/26	4	657.25	3	664.33	665.00	1	5,183	0.02%
2022/07/25	2	678.00	1	677.00	677.00	1	5,188	0.02%
2022/07/22	4	683.75	4	684.25	678.00	0	5,177	0.00%
2022/07/21	4	679.50	8	681.13	691.00	-4	5,119	-0.08%
2022/07/20	4	671.00	5	671.40	661.00	-1	5,057	-0.02%
2022/07/19	8	644.38	8	647.50	636.00	0	4,978	0.00%
2022/07/18	3	640.00	6	650.67	655.00	-3	4,954	-0.06%
2022/07/15	24	589.21	15	589.33	600.00	9	4,841	0.19%
2022/07/14	28	573.36	27	575.00	585.00	1	4,718	0.02%
2022/07/13	15	579.80	14	574.57	562.00	1	4,602	0.02%
2022/07/12	13	573.85	14	581.00	568.00	-1	4,518	-0.02%
2022/07/11	4	618.75	6	622.50	609.00	-2	4,440	-0.05%
2022/07/08	19	643.58	20	645.75	637.00	-1	4,397	-0.02%
2022/07/07	11	629.27	10.1	632.06	654.00	0.9	4,346	0.02%
2022/07/06	12.1	617.93	12	626.58	608.00	0.1	4,288	0.00%
2022/07/05	7	622.43	7	657.71	633.00	0	4,218	0.00%
2022/07/04	8	659.38	8	645.63	663.00	0	4,105	0.00%
2022/07/01	8.4	672.62	8	688.38	639.00	0.4	4,057	0.01%
2022/06/30	7	697.57	6	704.50	694.00	1	3,952	0.03%
2022/06/29	5	725.20	8	719.13	731.00	-3	3,905	-0.08%
2022/06/28	8	719.63	11	732.64	721.00	-3	3,877	-0.08%
2022/06/27	18	752.28	13	756.31	754.00	5	3,852	0.13%
2022/06/24	6	702.67	13	711.54	713.00	-7	3,822	-0.18%
2022/06/23	25.1	683.18	23	680.87	691.00	2.1	3,741	0.06%
2022/06/22	4	675.75	4	686.50	667.00	0	3,694	0.00%
2022/06/21	7	710.29	2	702.50	709.00	5	3,611	0.14%
2022/06/20	3	715.33	2	731.00	708.00	1	3,558	0.03%
2022/06/17	10	751.30	12	750.75	736.00	-2	3,558	-0.06%
2022/06/16	4	793.25	4	794.00	764.00	0	3,514	0.00%
2022/06/15	1	805.00	1	819.00	789.00	0	3,508	0.00%
2022/06/14	4.4	794.82	2	800.00	803.00	2.4	3,529	0.07%
2022/06/13	5	821.80	3	824.00	819.00	2	3,571	0.06%
2022/06/10	2	825.97	1	831.00	847.00	1	3,561	0.03%
2022/06/09	10	831.70	10	836.70	835.00	0	3,533	0.00%
2022/06/08	1	863.00	3	884.00	864.00	-2	3,515	-0.06%
2022/06/07	5	878.80	5	869.00	878.00	0	3,508	0.00%
2022/06/06	2.3	873.17	1	868.00	868.00	1.3	3,535	0.04%
2022/06/02	4	891.25	2	881.50	878.00	2	3,536	0.06%
2022/06/01	4	931.50	10	941.90	924.00	-6	3,503	-0.17%
2022/05/31	4	931.00	1	927.00	935.00	3	3,482	0.09%
2022/05/30	29	918.90	32	922.34	927.00	-3	3,485	-0.09%
2022/05/27	0	0.00	1	850.02	853.00	-1	3,434	-0.03%
2022/05/26	6.2	869.24	1	871.00	828.00	5.2	3,413	0.15%
2022/05/25	3	894.67	3	897.00	893.00	0	3,349	0.00%
2022/05/24	5.1	928.47	2	926.50	902.00	3.1	3,300	0.09%
2022/05/23	3	963.67	3	963.33	943.00	0	3,259	0.00%
2022/05/20	1	963.00	3	955.33	950.00	-2	3,224	-0.06%
2022/05/19	3	949.67	2	924.50	962.00	1	3,196	0.03%
2022/05/18	2	936.50	1	955.00	949.00	1	3,164	0.03%
2022/05/17	4	946.75	4	934.25	949.00	0	3,136	0.00%
2022/05/16	1	900.00	4	937.00	898.00	-3	3,106	-0.10%
2022/05/13	11	936.45	6	938.33	911.00	5	3,084	0.16%
2022/05/12	4	951.50	5	950.80	938.00	-1	3,035	-0.03%
2022/05/11	2	926.00	4	916.75	922.00	-2	2,968	-0.07%
2022/05/10	1.6	856.46	2	876.00	906.00	-0.4	2,999	-0.01%
2022/05/09	2	869.00	2	867.00	866.00	0	2,981	0.00%
2022/05/06	3.3	880.92	0	0.00	870.00	3.3	2,966	0.11%
2022/05/05	2	952.50	3	957.98	945.00	-1	2,930	-0.03%
2022/05/04	3	928.00	2	947.50	922.00	1	2,892	0.03%
2022/05/03	5	928.80	7.2	917.42	948.00	-2.2	2,851	-0.08%
2022/04/29	4	885.50	4	890.75	886.00	0	2,788	0.00%
2022/04/28	7	862.57	7	862.57	862.00	0	2,746	0.00%
2022/04/27	1	755.00	2	792.50	849.00	-1	2,701	-0.04%
2022/04/26	3	815.00	2	826.50	801.00	1	2,658	0.04%
2022/04/25	0	827.00	0	0.00	821.00	0	2,645	0.00%
2022/04/22	4.3	877.49	3	856.00	859.00	1.3	2,602	0.05%
2022/04/21	2	949.50	1	967.00	939.00	1	2,549	0.04%
2022/04/20	4	979.25	1	978.00	960.00	3	2,535	0.12%
2022/04/19	1	958.00	1	969.00	960.00	0	2,531	0.00%
2022/04/18	0	0.00	2	933.50	941.00	-2	2,531	-0.08%
2022/04/15	2	936.00	2	944.50	925.00	0	2,511	0.00%
2022/04/14	3	984.00	1	981.00	981.00	2	2,482	0.08%
2022/04/13	1	993.00	6	963.17	984.00	-5	2,466	-0.20%
2022/04/12	1	918.00	0	0.00	920.00	1	2,438	0.04%
2022/04/11	3	967.67	1	986.00	954.00	2	2,399	0.08%
2022/04/08	2	1035.00	0	1045.00	1000.00	2	2,378	0.08%
2022/04/07	1	1145.00	0	0.00	1060.00	1	2,361	0.04%
2022/04/06	1	1125.00	1	1125.00	1100.00	0	2,343	0.00%
2022/03/30	2	1112.50	0	0.00	1090.00	2	2,336	0.09%
2022/03/29	0	0.00	1	1130.00	1095.00	-1	2,321	-0.04%
2022/03/28	1	1070.00	0	0.00	1085.00	1	2,294	0.04%
2022/03/24	0	1000.00	0.2	1030.00	1035.00	-0.1	2,237	-0.01%
2022/03/23	0	0.00	1	997.00	1005.00	-1	2,234	-0.04%
2022/03/22	1	973.00	1	983.00	970.00	0	2,230	0.00%
2022/03/21	1	938.00	2.1	932.24	948.00	-1.1	2,200	-0.05%
2022/03/18	18	942.61	11	937.82	920.00	7	2,195	0.32%
2022/03/17	3	980.67	12	979.83	986.00	-9	2,142	-0.42%
2022/03/16	20.1	902.46	21	915.10	908.00	-0.9	2,064	-0.04%
2022/03/15	4	1004.25	2	980.00	972.00	2	1,938	0.10%
2022/03/14	1	1065.00	1	1070.00	1080.00	0	1,917	0.00%
2022/03/10	5	1061.00	17	1037.65	1080.00	-12	1,891	-0.63%
2022/03/09	12	991.50	1	1075.00	983.00	11	1,869	0.59%
2022/03/08	3	1043.33	4	1050.00	1030.00	-1	1,839	-0.05%
2022/03/04	4	1202.50	3	1208.33	1220.00	1	1,837	0.05%
2022/03/03	4	1193.75	9	1197.22	1190.00	-5	1,852	-0.27%
2022/03/02	8	1168.13	13	1148.46	1175.00	-5	1,904	-0.26%
2022/03/01	10	1148.50	0	0.00	1140.00	10	1,875	0.53%
2022/02/25	1	1075.00	1	1085.00	1075.00	0	1,864	0.00%
2022/02/24	9	1063.33	9	1053.33	1055.00	0	1,869	0.00%
2022/02/23	0	0.00	10	1090.00	1070.00	-10	1,865	-0.54%
2022/02/22	10	1088.50	4	1068.75	1070.00	6	1,864	0.32%
2022/02/21	1	1130.00	10	1146.00	1125.00	-9	1,856	-0.48%
2022/02/18	16	1146.25	10	1157.48	1150.00	6	1,863	0.32%
2022/02/17	8	1146.25	1	1155.00	1155.00	7	1,862	0.38%
2022/02/16	3	1125.00	14	1110.44	1165.00	-11	1,847	-0.60%
2022/02/15	11	1059.09	18	1103.06	1060.00	-7	1,830	-0.38%
2022/02/14	12	1085.00	3	1101.67	1085.00	9	1,818	0.49%
2022/02/11	4	1107.50	4	1113.80	1160.00	0	1,809	0.00%
2022/02/10	25	1085.00	19	1095.79	1100.00	6	1,794	0.33%
2022/02/09	0	0.00	3.2	1052.19	1075.00	-3.2	1,728	-0.19%
2022/02/08	1	975.00	1	981.00	980.00	0	1,711	0.00%
2022/02/07	0	0.00	1	950.00	950.00	-1	1,708	-0.06%
2022/01/26	2	920.50	2	924.50	935.00	0	1,712	0.00%
2022/01/25	2	908.00	2	920.50	899.00	0	1,738	0.00%
2022/01/24	1	916.00	1	913.00	911.00	0	1,750	0.00%
2022/01/21	1	947.00	3	954.00	921.00	-2	1,751	-0.11%
2022/01/20	2	976.00	3	950.33	976.00	-1	1,753	-0.06%
2022/01/19	1	932.00	0	0.00	928.00	1	1,766	0.06%
2022/01/18	2	973.00	5	986.20	968.00	-3	1,772	-0.17%
2022/01/14	2	910.50	1	924.00	916.00	1	1,823	0.05%
2022/01/13	2	923.00	1	925.00	930.00	1	1,922	0.05%
2022/01/12	1	928.00	1	933.00	925.00	0	1,948	0.00%
2022/01/11	2.1	917.06	10	909.50	898.00	-7.9	1,992	-0.40%
2022/01/10	2	965.00	3	938.33	965.00	-1	2,017	-0.05%
2022/01/06	4	952.50	3	966.33	944.00	1	2,155	0.05%
2022/01/05	2	966.50	3	984.35	982.00	-1	2,188	-0.05%
2022/01/04	1	976.03	0	0.00	979.00	1	2,201	0.05%
2021/12/30	2	1010.00	1	1015.00	1020.00	1	2,371	0.04%
2021/12/27	0	0.00	0	1020.00	1025.00	0	2,663	0.00%
2021/12/24	1	1025.00	1	997.00	991.00	0	2,724	0.00%
2021/12/23	0	0.00	1.1	1030.09	1020.00	-1.1	2,774	-0.04%
2021/12/22	1	1005.00	2	991.50	1010.00	-1	2,801	-0.04%
2021/12/21	1	975.00	0	0.00	981.00	1	2,812	0.04%
2021/12/20	0	963.00	0	0.00	968.00	0	2,828	0.00%
2021/12/17	1	973.99	3	970.01	961.00	-2	2,854	-0.07%
2021/12/16	2	953.55	1	1000.00	955.00	1	2,901	0.03%
2021/12/15	2	982.00	2	955.50	984.00	0	2,903	0.00%
2021/12/14	2	974.00	0	0.00	929.00	2	2,903	0.07%
2021/12/13	1	979.00	1	996.03	1015.00	0	2,926	0.00%
2021/12/10	4	991.01	2	991.50	979.00	2	2,944	0.07%
2021/12/09	3	983.34	1	1010.00	993.00	2	2,978	0.07%
2021/12/08	1	997.00	0	0.00	991.00	1	3,043	0.03%
2021/12/06	1.1	1005.71	0	0.00	1005.00	1.1	3,137	0.03%
2021/12/03	0.1	1010.00	0	0.00	1045.00	0.1	3,189	0.00%
2021/12/02	1	1010.00	3	1023.33	1015.00	-2	3,249	-0.06%
2021/12/01	1	984.00	0.1	990.00	990.00	0.9	3,274	0.03%
2021/11/30	2.1	1013.24	0.2	1010.00	1020.00	1.9	3,294	0.06%
2021/11/29	1.1	971.36	2	977.05	1010.00	-0.9	3,321	-0.03%
2021/11/26	7	964.28	5	960.61	941.00	2	3,349	0.06%
2021/11/25	0	986.00	0	986.00	986.00	0	3,324	0.00%
2021/11/24	5	1107.00	1	1095.00	1095.00	4	3,355	0.12%
2021/11/23	2	1115.00	1	1105.00	1115.00	1	3,362	0.03%
2021/11/22	0	1160.00	0	0.00	1145.00	0	3,390	0.00%
2021/11/19	1	1190.00	1	1215.00	1160.00	0	3,436	0.00%
2021/11/18	0	1190.00	0	0.00	1175.00	0	3,506	0.00%
2021/11/17	1	1185.00	0	0.00	1190.00	1	3,555	0.03%
2021/11/15	0	0.00	5	1282.00	1235.00	-5	3,584	-0.14%
2021/11/12	6	1277.50	0	0.00	1265.00	6	3,634	0.17%
2021/11/11	6	1228.33	1	1215.00	1220.00	5	3,633	0.14%
2021/11/09	1	1205.00	0	0.00	1190.00	1	3,675	0.03%
2021/11/05	0	1225.00	1	1190.00	1235.00	-1	3,721	-0.03%
2021/11/04	0	0.00	0.5	1165.67	1160.00	-0.5	3,708	-0.01%
2021/11/03	8	1110.63	8	1110.15	1205.00	0	3,709	0.00%
2021/11/02	2	1164.70	2	1145.00	1170.00	0	3,728	0.00%
2021/11/01	1	1115.00	1.2	1125.65	1130.00	-0.2	3,695	0.00%
2021/10/29	0	0.00	2.2	1029.01	1030.00	-2.2	3,677	-0.06%
2021/10/28	4.1	1017.30	2	1025.00	989.00	2.1	3,670	0.06%
2021/10/27	0	1045.00	5	1010.00	1050.00	-5	3,667	-0.14%
2021/10/26	8	1009.23	13.1	996.15	986.00	-5.1	3,659	-0.14%
2021/10/25	7	1000.14	4	1014.50	978.00	3	3,652	0.08%
2021/10/22	20.1	985.90	29	988.93	996.00	-8.9	3,664	-0.24%
2021/10/21	19	963.79	18.1	942.74	983.00	1	3,652	0.03%
2021/10/20	6	920.00	6	926.17	915.00	0	3,558	0.00%
2021/10/19	16	931.19	10.1	933.39	920.00	5.9	3,557	0.16%
2021/10/18	2	916.00	2	920.00	932.00	0	3,555	0.00%
2021/10/15	13.2	924.04	13	910.31	888.00	0.2	3,563	0.01%
2021/10/14	8	875.63	8	886.28	890.00	0	3,512	0.00%
2021/10/13	1	881.00	1.1	891.52	888.00	-0.1	3,460	0.00%
2021/10/12	3.1	907.10	0	0.00	888.00	3.1	3,475	0.09%
2021/10/08	1.2	948.93	1	938.00	938.00	0.2	3,541	0.01%
2021/10/07	2	911.50	2	922.00	929.00	0	3,495	0.00%
2021/10/06	4.2	882.45	2.2	907.64	877.00	2	3,432	0.06%
2021/10/05	4	831.50	19	813.21	867.00	-15	3,351	-0.45%
2021/10/04	10	833.90	1.1	893.91	801.00	8.9	3,263	0.27%
2021/10/01	3	887.00	5.1	888.20	890.00	-2.1	3,213	-0.07%
2021/09/30	7	912.71	4	877.25	928.00	3	3,169	0.09%
2021/09/29	4	852.75	13	856.00	844.00	-9	3,122	-0.29%
2021/09/28	4	897.25	3	897.67	899.00	1	3,123	0.03%
2021/09/27	2	902.00	2.1	894.49	902.00	-0.1	3,126	0.00%
2021/09/24	1	895.00	1.1	890.95	895.00	-0.1	3,142	0.00%
2021/09/23	0	0.00	0.1	882.33	898.00	-0.1	3,127	0.00%
2021/09/22	4	856.25	13.1	828.05	857.00	-9.1	3,101	-0.29%
2021/09/17	1.1	845.45	2	842.50	847.00	-0.9	3,110	-0.03%
2021/09/16	0	0.00	3	824.00	840.00	-3	3,134	-0.10%
2021/09/15	1	798.00	1	827.00	827.00	0	3,161	0.00%
2021/09/14	1	799.00	1	808.00	800.00	0	3,257	0.00%
2021/09/13	32	809.78	4	809.50	802.00	28	3,276	0.85%
2021/09/10	1	777.00	16.2	815.98	819.00	-15.2	3,294	-0.46%
2021/09/09	2.3	756.45	27	779.56	745.00	-24.7	3,339	-0.74%
2021/09/08	32	793.13	29.2	793.19	781.00	2.8	3,350	0.08%
2021/09/07	25	767.72	7.1	777.17	764.00	17.9	3,389	0.53%
2021/09/06	11	745.91	6.1	758.23	752.00	4.9	3,414	0.14%
2021/09/03	3	731.67	2	726.50	720.00	1	3,420	0.03%
2021/09/02	2	745.50	5	729.80	730.00	-3	3,423	-0.09%
2021/09/01	4	716.50	9.2	731.78	737.00	-5.2	3,437	-0.15%
2021/08/31	4	694.50	7	697.70	699.00	-3	3,378	-0.09%
2021/08/30	2	685.50	3	675.33	673.00	-1	3,370	-0.03%
2021/08/27	2	654.00	1	650.00	666.00	1	3,389	0.03%
2021/08/26	4	664.75	1	648.00	652.00	3	3,459	0.09%
2021/08/25	2	667.00	6	675.50	689.00	-4	3,496	-0.11%
2021/08/24	3	657.67	5	660.20	654.00	-2	3,629	-0.06%
2021/08/23	0	0.00	5.1	643.41	644.00	-5.1	3,643	-0.14%
2021/08/20	0	0.00	3.3	579.92	586.00	-3.3	3,671	-0.09%
2021/08/19	2	559.50	3	571.00	553.00	-1	3,709	-0.03%
2021/08/18	2	562.50	2	563.50	576.00	0	3,761	0.00%
2021/08/17	1	584.00	1	580.00	573.00	0	3,830	0.00%
2021/08/16	3	571.66	3	569.33	569.00	0	3,927	0.00%
2021/08/13	3	598.33	3	602.67	594.00	0	3,963	0.00%
2021/08/12	9	597.56	10	586.50	602.00	-1	3,981	-0.03%
2021/08/11	4	579.75	4	585.25	575.00	0	4,010	0.00%
2021/08/10	2.1	574.31	1.9	570.05	574.00	0.2	4,043	0.00%
2021/08/09	2	577.50	1	575.00	575.00	1	4,109	0.02%
2021/08/06	4.8	573.92	2	571.02	571.00	2.8	4,145	0.07%
2021/08/05	3.1	615.87	0	0.00	608.00	3.1	4,243	0.07%
2021/08/04	0	0.00	1	631.00	620.00	-1	4,357	-0.02%
2021/08/02	1.2	618.33	0.3	618.00	620.00	0.9	4,412	0.02%
2021/07/30	2	651.01	1.2	661.33	633.00	0.8	4,401	0.02%
2021/07/29	5.1	655.31	5	652.00	665.00	0.1	4,385	0.00%
2021/07/28	2	637.00	2	646.50	645.00	0	4,361	0.00%
2021/07/27	2.1	706.52	2	691.00	680.00	0.1	4,317	0.00%
2021/07/26	2	692.50	3	688.67	683.00	-1	4,281	-0.02%
2021/07/23	7	675.43	2	675.50	677.00	5	4,269	0.12%
2021/07/22	1	690.00	4	699.00	698.00	-3	4,257	-0.07%
2021/07/21	2	674.00	3	687.99	672.00	-1	4,206	-0.02%
2021/07/20	3	648.67	0	0.00	647.00	3	4,144	0.07%
2021/07/19	6.2	686.71	7	679.57	676.00	-0.8	4,143	-0.02%
2021/07/16	6	684.17	5	689.80	688.00	1	4,116	0.02%
2021/07/15	19.1	661.35	27.1	668.43	688.00	-8	4,051	-0.20%
2021/07/14	0.2	631.51	0	0.00	626.00	0.2	3,993	0.01%
2021/07/13	3	631.00	0	0.00	621.00	3	4,038	0.07%
2021/07/12	3	646.67	6	648.17	644.00	-3	4,124	-0.07%
2021/07/09	1	622.00	0	0.00	630.00	1	4,321	0.02%
2021/07/08	2	629.50	6	630.17	632.00	-4	4,316	-0.09%
2021/07/07	3	618.33	0	0.00	612.00	3	4,296	0.07%
2021/07/06	3	632.33	2	627.50	629.00	1	4,265	0.02%
2021/07/05	1	645.00	2	644.50	642.00	-1	4,244	-0.02%
2021/07/02	1.1	626.00	1	632.00	629.00	0.1	4,226	0.00%
2021/07/01	2	636.50	1	623.00	613.00	1	4,207	0.02%
2021/06/30	2	619.50	1	616.00	611.00	1	4,179	0.02%
2021/06/29	2	618.00	2.5	618.77	617.00	-0.5	4,188	-0.01%
2021/06/28	8	623.50	3	624.00	623.00	5	4,188	0.12%
2021/06/25	8	658.25	10.1	659.25	639.00	-2.1	4,166	-0.05%
2021/06/24	1	633.12	1	631.00	638.00	0	4,145	0.00%
2021/06/23	9	621.33	8.1	623.57	635.00	0.9	4,118	0.02%
2021/06/22	4.2	587.79	2	592.00	586.00	2.2	4,021	0.05%
2021/06/21	3.3	589.88	2	591.00	581.00	1.3	3,998	0.03%
2021/06/18	1.2	583.45	5	582.00	588.00	-3.8	3,942	-0.10%
2021/06/17	1	552.00	3	564.67	562.00	-2	3,851	-0.05%
2021/06/16	9	556.89	2	563.96	550.00	7	3,827	0.18%
2021/06/15	3	536.66	12	557.50	578.00	-9	3,777	-0.24%
2021/06/11	3	527.00	0	0.00	526.00	3	3,790	0.08%
2021/06/10	1	538.00	4	534.75	538.00	-3	3,766	-0.08%
2021/06/09	15	545.20	9.1	537.59	526.00	5.9	3,747	0.16%
2021/06/07	5	572.00	5	572.60	568.00	0	3,789	0.00%
2021/06/04	7	566.00	10	565.10	573.00	-3	3,767	-0.08%
2021/06/03	13	565.23	13.1	567.24	567.00	0	3,762	0.00%
2021/06/02	15	576.79	11	571.90	558.00	4	3,728	0.11%
2021/06/01	20.3	601.61	16.5	608.21	570.00	3.8	3,673	0.10%
2021/05/31	8	558.13	7	562.83	583.00	1	3,514	0.03%
2021/05/28	0.2	524.00	2	520.00	530.00	-1.8	3,455	-0.05%
2021/05/27	7	495.43	8	498.00	499.00	-1	3,407	-0.03%
2021/05/26	4	506.25	2	508.00	490.00	2	3,376	0.06%
2021/05/25	4.3	498.42	4	502.76	509.00	0.3	3,318	0.01%
2021/05/24	16.3	479.97	15	465.10	480.00	1.3	3,214	0.04%
2021/05/21	8	433.06	10	439.45	454.50	-2	3,124	-0.06%
2021/05/20	2	439.49	2.1	442.67	413.50	-0.1	3,087	0.00%
2021/05/19	7.1	452.25	5	459.00	440.00	2.1	3,114	0.07%
2021/05/18	3.1	444.11	3	445.00	454.50	0.1	3,177	0.00%
2021/05/17	3	445.45	3	454.33	416.00	0	3,140	0.00%
2021/05/14	6	472.08	6	469.33	448.50	0	3,092	0.00%
2021/05/13	4	487.74	4	484.63	453.50	0	3,071	0.00%
2021/05/12	18	458.78	21	462.62	482.50	-3	2,968	-0.10%
2021/05/11	2	453.50	3.2	458.33	439.00	-1.2	2,908	-0.04%
2021/05/10	0	424.00	2	415.25	433.00	-2	2,898	-0.07%
2021/05/07	0	0.00	1	391.00	399.50	-1	2,952	-0.03%
2021/05/06	2	364.00	1	414.52	363.50	1	2,996	0.03%
2021/05/05	3	417.83	0	0.00	403.50	3	3,013	0.10%
2021/04/29	1	515.00	0	491.00	497.00	1	3,077	0.03%
2021/04/28	0	0.00	2	481.00	506.00	-2	3,088	-0.06%
2021/04/27	0	0.00	10	439.00	460.00	-10	3,082	-0.32%
2021/04/26	10	418.50	1	427.00	418.50	9	3,077	0.29%
2021/04/23	1	412.00	0	0.00	410.00	1	3,092	0.03%
2021/04/22	0.2	468.07	0	0.00	442.00	0.2	3,104	0.00%
2021/04/21	2.2	499.16	2	507.00	490.00	0.2	3,103	0.00%
2021/04/20	8.1	501.55	17	507.47	501.00	-8.9	3,111	-0.29%
2021/04/19	5	495.11	1.1	503.49	487.00	3.9	3,079	0.13%
2021/04/16	19.2	541.28	16	539.57	520.00	3.2	3,068	0.10%
2021/04/15	10.2	541.94	3	538.66	534.00	7.2	3,045	0.24%
2021/04/14	0.1	593.00	10	593.00	593.00	-10	2,913	-0.34%
2021/04/13	0	0.00	5	658.00	658.00	-5	3,054	-0.16%
2021/04/09	12	812.00	2	812.00	812.00	10	3,406	0.29%
2021/04/08	8	908.25	4	907.09	902.00	4	3,445	0.12%
2021/04/07	2	912.50	2	922.50	920.00	0	3,455	0.00%
2021/04/06	5	926.80	1	933.00	910.00	4	3,460	0.12%
2021/04/01	7	917.00	2	911.00	916.00	5	3,466	0.14%
2021/03/31	9	907.77	8	914.38	900.00	1	3,464	0.03%
2021/03/30	14	902.50	10	909.10	895.00	4	3,456	0.12%
2021/03/29	23	913.70	10	918.60	903.00	13	3,477	0.37%
2021/03/26	6	940.50	5	931.80	933.00	1	3,506	0.03%
2021/03/25	6	888.50	2	887.00	895.00	4	3,541	0.11%
2021/03/24	2	879.50	2	892.00	875.00	0	3,588	0.00%
2021/03/23	0	882.00	0	0.00	879.00	0	3,623	0.00%
2021/03/22	5	912.60	4	911.75	891.00	1	3,703	0.03%
2021/03/19	5	929.20	4	930.25	932.00	1	3,715	0.03%
2021/03/18	7	952.86	9	952.78	950.00	-2	3,725	-0.05%
2021/03/17	13	960.08	11	956.73	948.00	2	3,736	0.05%
2021/03/16	5	930.00	3	921.67	914.00	2	3,670	0.05%
2021/03/15	2	932.50	3	932.33	936.00	-1	3,691	-0.03%
2021/03/12	7	937.71	7	929.29	921.00	0	3,717	0.00%
2021/03/11	1	892.00	5	882.60	913.00	-4	3,704	-0.11%
2021/03/10	3	841.33	3	839.00	830.00	0	3,704	0.00%
2021/03/09	3	829.00	3	840.00	845.00	0	3,741	0.00%
2021/03/08	6	850.33	10	859.16	830.00	-4	3,762	-0.11%
2021/03/05	7	831.14	3	827.67	830.00	4	3,769	0.11%
2021/03/04	5	840.41	4	844.00	833.00	1	3,846	0.03%
2021/03/03	3.2	852.45	3	863.33	848.00	0.2	3,865	0.01%
2021/03/02	7	900.71	7	905.83	877.00	0	3,894	0.00%
2021/02/26	2	884.59	1	886.00	885.00	1	3,930	0.03%
2021/02/25	3	893.33	6	908.33	911.00	-3	3,986	-0.08%
2021/02/24	11	910.36	4	908.25	881.00	7	4,129	0.17%
2021/02/23	5.1	905.49	8	907.13	925.00	-2.9	4,212	-0.07%
2021/02/22	7	928.85	3	927.67	920.00	4	4,241	0.09%
2021/02/19	4	940.75	6	945.33	915.00	-2	4,253	-0.05%
2021/02/18	6	952.68	7.3	930.55	974.00	-1.3	4,309	-0.03%
2021/02/17	0	0.00	3	867.67	886.00	-3	4,245	-0.07%
2021/02/05	2	808.00	2	794.00	806.00	0	4,245	0.00%
2021/02/04	6	796.84	3	796.33	785.00	3	4,287	0.07%
2021/02/03	5	819.61	5	822.60	818.00	0	4,383	0.00%
2021/02/02	7	858.00	6	848.67	826.00	1	4,551	0.02%
2021/02/01	9	805.22	10	818.90	836.00	-1	4,740	-0.02%
2021/01/29	8	860.13	7	858.57	825.00	1	4,906	0.02%
2021/01/28	3	869.00	7	841.86	863.00	-4	5,020	-0.08%
2021/01/27	8	839.00	3	842.33	840.00	5	5,064	0.10%
2021/01/26	7	903.86	7	901.00	826.00	0	5,144	0.00%
2021/01/25	0	0.00	1	890.00	895.00	-1	5,209	-0.02%
2021/01/21	0	0.00	2	835.00	895.00	-2	5,351	-0.04%
2021/01/20	2	825.00	0	0.00	821.00	2	5,426	0.04%
2021/01/19	3	812.00	1	816.00	847.00	2	5,538	0.04%
2021/01/18	4	802.50	10	804.80	809.00	-6	5,640	-0.11%
2021/01/15	10	761.30	10	770.70	795.00	0	5,700	0.00%
2021/01/14	1	752.00	0	0.00	752.00	1	5,746	0.02%
2021/01/13	1	775.00	0	0.00	775.00	1	5,860	0.02%
2021/01/12	12	783.67	24	772.38	773.00	-12	5,941	-0.20%
2021/01/11	9	824.89	8	819.76	828.00	1	6,022	0.02%
2021/01/08	8	810.13	9	814.89	800.00	-1	6,056	-0.02%
2021/01/07	11	769.27	12.3	768.70	798.00	-1.3	6,050	-0.02%
2021/01/06	16	737.31	27	741.67	730.00	-11	6,015	-0.18%
2021/01/05	23	716.57	25	704.60	726.00	-2	5,979	-0.03%
2021/01/04	15	655.07	16	656.63	683.00	-1	5,897	-0.02%
2020/12/31	3	620.00	3	625.00	621.00	0	5,860	0.00%
2020/12/30	1	622.00	2	617.00	617.00	-1	5,945	-0.02%
2020/12/28	1	614.00	1	619.00	607.00	0	6,134	0.00%
2020/12/25	2	614.00	2	619.00	609.00	0	6,272	0.00%
2020/12/24	0	0.00	8	614.25	617.00	-8	6,427	-0.12%
2020/12/23	10	601.60	0	0.00	606.00	10	6,638	0.15%
2020/12/22	8	628.50	8	632.50	606.00	0	6,803	0.00%
2020/12/21	13	637.38	14	637.29	642.00	-1	6,861	-0.01%
2020/12/18	8	625.38	9	630.00	630.00	-1	6,978	-0.01%
2020/12/17	4	616.00	4	624.50	613.00	0	6,997	0.00%
2020/12/16	3	624.67	11	618.91	616.00	-8	7,021	-0.11%
2020/12/15	7	598.57	7	595.43	588.00	0	7,020	0.00%
2020/12/14	13	608.23	10	612.10	606.00	3	7,294	0.04%
2020/12/11	6	616.50	4	614.00	598.00	2	7,456	0.03%
2020/12/10	2	617.00	7	618.71	627.00	-5	7,600	-0.07%
2020/12/09	6	625.33	5	627.20	620.00	1	7,731	0.01%
2020/12/08	3	610.33	4	622.25	617.00	-1	7,853	-0.01%
2020/12/07	3	598.67	4	594.75	610.00	-1	8,039	-0.01%
2020/12/04	6	630.00	9	625.00	604.00	-3	8,276	-0.04%
2020/12/03	13	632.23	14	635.50	634.00	-1	8,432	-0.01%
2020/12/02	9	642.00	9	645.00	627.00	0	8,482	0.00%
2020/12/01	9.3	651.56	6	660.83	645.00	3.3	8,523	0.04%
2020/11/30	14	664.43	14	647.93	668.00	0	8,567	0.00%
2020/11/27	1	635.00	0	0.00	635.00	1	8,538	0.01%
2020/11/26	9	633.44	10	635.80	635.00	-1	8,591	-0.01%
2020/11/25	12.3	648.72	12	654.58	630.00	0.3	8,586	0.00%
2020/11/24	21	652.24	20	665.10	652.00	1	8,583	0.01%
2020/11/23	22	659.68	18	642.72	662.00	4	8,548	0.05%
2020/11/20	9	629.22	11	610.36	631.00	-2	8,421	-0.02%
2020/11/19	9	602.11	9	608.89	604.00	0	8,344	0.00%
2020/11/18	0	0.00	1	623.00	613.00	-1	8,356	-0.01%
2020/11/17	25	614.28	38	617.16	603.00	-13	8,337	-0.16%
2020/11/16	13	593.54	9	595.22	588.00	4	8,274	0.05%
2020/11/13	12	581.67	12	582.67	573.00	0	8,258	0.00%
2020/11/12	6	596.00	6	595.67	572.00	0	8,262	0.00%
2020/11/11	27	585.56	32	588.59	588.00	-5	8,224	-0.06%
2020/11/10	36	593.19	30.3	600.34	584.00	5.7	8,162	0.07%
2020/11/09	41	593.76	37	600.03	595.00	4	8,022	0.05%
2020/11/06	27	565.19	29	553.90	580.00	-2	7,850	-0.03%
2020/11/05	9	526.78	13	506.19	528.00	-4	7,695	-0.05%
2020/11/04	7	477.07	9	485.61	481.00	-2	7,628	-0.03%
2020/11/03	16	478.06	20	476.85	480.50	-4	7,586	-0.05%
2020/11/02	8	470.94	7	489.57	460.00	1	7,570	0.01%
2020/10/30	15	491.27	15	496.30	484.50	0	7,546	0.00%
2020/10/29	13	485.08	11	481.86	500.00	2	7,645	0.03%
2020/10/28	11	496.09	12	497.21	490.00	-1	7,682	-0.01%
2020/10/27	19	499.76	16	488.53	507.00	3	7,697	0.04%
2020/10/26	16	516.13	13	502.77	491.50	3	7,621	0.04%
2020/10/23	7	526.71	8	529.13	528.00	-1	7,590	-0.01%
2020/10/22	18	521.44	17	524.35	520.00	1	7,610	0.01%
2020/10/21	11	521.73	12	521.08	523.00	-1	7,617	-0.01%
2020/10/20	19	495.32	20	498.38	507.00	-1	7,622	-0.01%
2020/10/19	7	492.43	5	496.10	490.00	2	7,648	0.03%
2020/10/16	11	534.18	10	541.20	500.00	1	7,678	0.01%
2020/10/15	15	538.13	18	544.39	548.00	-3	7,642	-0.04%
2020/10/14	24	537.13	13	538.46	535.00	11	7,634	0.14%
2020/10/13	14	525.36	20	526.40	540.00	-6	7,653	-0.08%
2020/10/12	16	520.19	16	520.44	518.00	0	7,668	0.00%
2020/10/08	28	510.21	21	514.57	515.00	7	7,653	0.09%
2020/10/07	19	501.11	10	495.10	504.00	9	7,605	0.12%
2020/10/06	11	486.95	12	487.83	490.50	-1	7,494	-0.01%
2020/10/05	19	478.00	17	481.47	474.00	2	7,408	0.03%
2020/09/30	16	475.22	15	467.47	487.50	1	7,285	0.01%
2020/09/29	10	468.80	9	471.06	471.00	1	7,145	0.01%
2020/09/28	12	465.46	13	464.69	460.00	-1	6,975	-0.01%
2020/09/25	13	524.08	14	517.04	483.50	-1	6,743	-0.01%
2020/09/24	11	529.82	15	526.27	535.00	-4	6,549	-0.06%
2020/09/23	17	536.94	17	537.88	528.00	0	6,449	0.00%
2020/09/22	5	513.00	7	515.86	520.00	-2	6,257	-0.03%
2020/09/21	6	509.00	7	511.71	518.00	-1	6,203	-0.02%
2020/09/18	8	518.25	8	519.25	519.00	0	6,397	0.00%
2020/09/17	34	518.68	22	525.91	517.00	12	6,460	0.19%
2020/09/16	7	495.21	17	486.50	503.00	-10	6,336	-0.16%
2020/09/15	13	458.73	19	459.47	458.00	-6	6,288	-0.10%
2020/09/14	5	443.90	7	433.50	452.00	-2	6,172	-0.03%
2020/09/11	15	417.63	14	415.82	411.00	1	6,147	0.02%
2020/09/10	15	417.50	26	417.44	415.00	-11	6,098	-0.18%
2020/09/09	23	414.80	3	416.17	400.50	20	5,936	0.34%
2020/09/08	2	442.75	1	445.00	441.50	1	5,733	0.02%
2020/09/07	5	529.00	5	528.40	489.00	0	5,616	0.00%
2020/09/04	14	557.21	8	562.50	543.00	6	5,559	0.11%
2020/09/03	18	554.33	27	553.04	581.00	-9	5,512	-0.16%
2020/09/02	5	537.00	2	550.00	529.00	3	5,485	0.05%
2020/09/01	12	526.00	10	528.20	541.00	2	5,474	0.04%
2020/08/31	4	541.00	4	559.00	527.00	0	5,459	0.00%
2020/08/28	19	564.11	18	568.17	553.00	1	5,613	0.02%
2020/08/27	13	592.54	11	599.27	574.00	2	5,737	0.03%
2020/08/26	10	599.90	10	601.40	596.00	0	5,781	0.00%
2020/08/25	8	600.13	9	606.67	597.00	-1	5,791	-0.02%
2020/08/24	16	590.13	16	598.81	604.00	0	5,827	0.00%
2020/08/21	7	616.00	7	620.00	602.00	0	5,819	0.00%
2020/08/20	12	610.83	20	630.45	595.00	-8	5,861	-0.14%
2020/08/19	2	658.00	1	656.00	643.00	1	5,921	0.02%
2020/08/18	0	0.00	1	661.00	636.00	-1	5,934	-0.02%
2020/08/17	2	650.50	2	676.00	645.00	0	5,946	0.00%
2020/08/14	6	650.00	4	647.25	661.00	2	5,974	0.03%
2020/08/13	14	627.07	14	629.21	636.00	0	6,004	0.00%
2020/08/12	16	638.50	16	636.94	610.00	0	6,120	0.00%
2020/08/11	13	659.38	11	668.09	655.00	2	6,234	0.03%
2020/08/10	15	676.33	14	684.43	674.00	1	6,389	0.02%
2020/08/07	12	682.00	12	684.67	670.00	0	6,344	0.00%
2020/08/06	21	675.29	22	670.68	691.00	-1	6,358	-0.02%
2020/08/05	24	663.04	24	667.88	666.00	0	6,319	0.00%
2020/08/04	21	653.10	23	643.43	666.00	-2	6,270	-0.03%
2020/08/03	12	619.25	10	623.80	615.00	2	6,223	0.03%
2020/07/31	4	582.25	5	579.00	599.00	-1	6,138	-0.02%
2020/07/30	6	560.83	6	561.00	565.00	0	6,113	0.00%
2020/07/29	4	545.75	6	545.50	564.00	-2	6,227	-0.03%
2020/07/28	26	552.19	22	563.68	536.00	4	6,247	0.06%
2020/07/27	14	552.43	15	553.27	558.00	-1	6,292	-0.02%
2020/07/24	27	556.44	25	578.20	529.00	2	6,301	0.03%
2020/07/23	22	576.45	24	561.75	580.00	-2	6,296	-0.03%
2020/07/22	21	550.90	19	557.16	550.00	2	6,317	0.03%
2020/07/21	8	519.00	9	508.56	519.00	-1	6,240	-0.02%
2020/07/17	1	478.50	2	479.00	480.00	-1	6,315	-0.02%
2020/07/16	7	497.29	7	509.43	490.00	0	6,326	0.00%
2020/07/15	12	518.92	12	519.00	504.00	0	6,262	0.00%
2020/07/14	15	569.27	16	569.00	537.00	-1	6,376	-0.02%
2020/07/13	8	544.00	11	545.36	555.00	-3	6,467	-0.05%
2020/07/10	9	530.56	7	531.86	522.00	2	6,552	0.03%
2020/07/09	1	588.00	1	575.00	566.00	0	6,645	0.00%
2020/07/08	12	571.83	15	574.60	575.00	-3	6,689	-0.04%
2020/07/07	5	542.00	6	550.50	548.00	-1	6,715	-0.01%
2020/07/06	3	548.33	1	548.00	561.00	2	6,756	0.03%
2020/07/03	5	557.20	5	568.00	536.00	0	6,781	0.00%
2020/07/02	2	537.00	1	545.00	545.00	1	6,849	0.01%
2020/07/01	0	0.00	0	510.00	510.00	0	6,882	0.00%
2020/06/30	14	485.61	13	488.81	500.00	1	6,958	0.01%
2020/06/29	19	543.61	16	543.25	506.00	3	7,010	0.04%
2020/06/24	14	517.86	12	514.83	526.00	2	6,807	0.03%
2020/06/23	11	455.50	11	456.45	478.50	0	6,754	0.00%
2020/06/22	5	410.40	6	410.33	435.00	-1	6,684	-0.01%
2020/06/19	3	395.83	2	396.50	395.50	1	6,643	0.02%
2020/06/18	0	0.00	1	369.00	386.00	-1	6,601	-0.02%
2020/06/17	9	367.11	8	366.88	366.50	1	6,537	0.02%
2020/06/16	3	356.17	26	361.15	358.00	-23	6,546	-0.35%
2020/06/15	29	357.14	7	360.36	342.50	22	6,607	0.33%
2020/06/12	16	360.19	18	361.03	361.00	-2	6,644	-0.03%
2020/06/11	2	350.25	2	356.50	351.00	0	6,711	0.00%
2020/06/10	3	351.33	1	354.50	352.00	2	6,824	0.03%
2020/06/09	0	0.00	3	355.67	358.00	-3	6,974	-0.04%
2020/06/08	3	345.17	1	351.50	346.00	2	7,141	0.03%
2020/06/05	7	342.93	7	341.43	345.00	0	7,250	0.00%
2020/06/04	11	347.73	15	347.90	340.50	-4	7,364	-0.05%
2020/06/03	4	311.88	47	312.78	328.00	-43	7,305	-0.59%
2020/06/02	2	306.00	2	303.75	298.50	0	7,202	0.00%
2020/06/01	34	302.50	6	303.33	303.50	28	7,299	0.38%
2020/05/28	0	0.00	1	286.50	291.50	-1	7,595	-0.01%
2020/05/27	5	294.40	2	294.00	288.00	3	7,635	0.04%
2020/05/26	4	306.88	7	306.36	295.00	-3	7,701	-0.04%
2020/05/25	2	288.50	1	291.00	290.00	1	7,729	0.01%
2020/05/22	1	293.50	0	0.00	293.00	1	7,749	0.01%
2020/05/21	2	305.25	4	303.88	305.50	-2	7,745	-0.03%
2020/05/20	5	302.90	4	303.75	296.50	1	7,750	0.01%
2020/05/19	20	309.83	14	311.21	309.00	6	7,751	0.08%
2020/05/18	19	306.82	16	304.75	295.00	3	7,643	0.04%
2020/05/15	15	289.97	24	289.06	297.50	-9	7,530	-0.12%
2020/05/14	14	274.21	3	275.67	274.00	11	7,452	0.15%
2020/05/12	7	278.50	7	272.93	272.00	0	7,523	0.00%
2020/05/08	1	279.00	2	272.75	272.50	-1	7,805	-0.01%
2020/05/06	1	270.50	2	271.00	270.50	-1	8,012	-0.01%
2020/05/05	6	276.33	4	281.75	269.50	2	8,043	0.02%
2020/05/04	3	287.00	1	288.00	288.00	2	7,950	0.03%
2020/04/30	6	283.50	4	287.13	294.00	2	7,926	0.03%
2020/04/28	1	257.00	8	258.06	269.00	-7	7,854	-0.09%
2020/04/27	7	253.86	8	252.63	254.50	-1	7,848	-0.01%
2020/04/24	4	241.50	4	240.50	241.00	0	7,765	0.00%
2020/04/23	2	243.75	2	244.50	238.50	0	7,893	0.00%
2020/04/22	1	244.50	0	0.00	243.50	1	7,952	0.01%
2020/04/21	0	0.00	1	243.00	245.00	-1	8,057	-0.01%
2020/04/20	0	0.00	1	240.50	241.00	-1	8,019	-0.01%
2020/04/17	2	240.75	13	241.73	238.00	-11	8,136	-0.14%
2020/04/16	16	230.66	8	230.44	232.50	8	8,010	0.10%
2020/04/15	1	219.00	30	221.32	222.00	-29	7,868	-0.37%
2020/04/14	3	215.83	4	215.13	216.00	-1	7,833	-0.01%
2020/04/13	1	211.00	2	214.50	209.50	-1	7,788	-0.01%
2020/04/10	1	208.00	0	0.00	212.50	1	7,776	0.01%
2020/04/09	4	218.75	2	221.50	210.00	2	7,866	0.03%
2020/04/08	33	218.50	32	222.13	216.00	1	7,885	0.01%
2020/04/07	31	217.71	33	220.89	216.00	-2	7,911	-0.03%
2020/04/06	0	0.00	4	207.13	208.50	-4	7,936	-0.05%
2020/04/01	14	203.61	7	202.79	202.50	7	8,068	0.09%
2020/03/31	3	200.33	7	198.71	197.00	-4	8,023	-0.05%
2020/03/30	2	194.50	3	197.67	200.00	-1	7,978	-0.01%
2020/03/27	9	201.17	3	199.33	196.50	6	7,952	0.08%
2020/03/26	26	186.96	26	190.85	197.50	0	7,883	0.00%
2020/03/25	4	190.88	34	191.18	192.50	-30	7,787	-0.39%
2020/03/24	1	175.50	1	171.00	176.00	0	7,729	0.00%
2020/03/23	2	164.00	1	151.50	160.00	1	7,806	0.01%
2020/03/20	4	159.38	50	161.41	161.50	-46	7,766	-0.59%
2020/03/19	58	158.15	5	150.60	148.50	53	7,690	0.69%
2020/03/18	62	171.35	64	172.92	165.00	-2	7,666	-0.03%
2020/03/17	8	173.63	11	173.95	172.00	-3	7,728	-0.04%
2020/03/16	73	187.27	78	182.61	173.00	-5	7,638	-0.07%
2020/03/13	2	191.50	0	0.00	189.50	2	7,729	0.03%
2020/03/12	101	206.37	45	207.67	196.50	56	7,678	0.73%	大買/
2020/03/11	11	228.41	10	228.95	217.00	1	7,746	0.01%
2020/03/10	26	219.94	49	223.44	234.00	-23	7,635	-0.30%
2020/03/09	45	222.86	18	226.42	216.00	27	7,504	0.36%
2020/03/06	5	237.90	7	237.14	240.00	-2	7,450	-0.03%
2020/03/05	13	239.54	10	240.55	235.00	3	7,490	0.04%
2020/03/04	10	232.80	54	235.80	237.00	-44	7,378	-0.60%
2020/03/03	9	228.39	11	229.00	229.00	-2	7,224	-0.03%
2020/03/02	3	217.17	3	215.50	216.00	0	7,109	0.00%
2020/02/27	11	228.27	10	228.70	218.00	1	7,137	0.01%
2020/02/26	33	226.55	16	227.84	222.50	17	7,108	0.24%
2020/02/25	0	0.00	4	221.88	225.00	-4	7,067	-0.06%
2020/02/21	11	221.68	3	224.50	220.00	8	7,224	0.11%
2020/02/20	16	224.03	14	222.39	224.00	2	7,269	0.03%
2020/02/19	1	215.50	1	212.00	216.50	0	7,370	0.00%
2020/02/18	5	215.20	2	211.00	208.00	3	7,523	0.04%
2020/02/17	8	212.63	8	216.69	213.00	0	7,510	0.00%
2020/02/14	5	227.60	1	231.00	226.50	4	7,422	0.05%
2020/02/13	4	230.88	10	230.80	230.50	-6	7,499	-0.08%
2020/02/12	17	225.29	9	225.83	229.00	8	7,608	0.11%
2020/02/11	4	214.00	6	220.50	224.00	-2	7,654	-0.03%
2020/02/10	19	202.74	15	201.90	206.00	4	7,536	0.05%
2020/02/07	32	207.44	26	208.13	198.00	6	7,424	0.08%
2020/02/06	3	217.17	1	218.00	219.00	2	7,299	0.03%
2020/02/05	4	224.50	11	220.55	220.50	-7	7,258	-0.10%
2020/02/04	2	229.25	2	229.50	231.00	0	7,322	0.00%
2020/02/03	20	220.10	10	224.10	228.50	10	7,304	0.14%
2020/01/31	11	236.55	1	238.50	230.50	10	7,261	0.14%
2020/01/30	8	236.75	3	240.33	236.00	5	7,308	0.07%
2020/01/20	6	259.67	6	257.25	253.00	0	7,303	0.00%
2020/01/17	15	262.20	13	264.85	255.00	2	7,296	0.03%
2020/01/16	13	261.54	22	253.00	263.50	-9	7,239	-0.12%
2020/01/15	37	253.62	42	254.29	244.50	-5	7,135	-0.07%
2020/01/14	4	243.13	6	244.17	244.00	-2	7,017	-0.03%
2020/01/13	21	239.19	20	240.90	242.50	1	7,008	0.01%
2020/01/10	2	228.50	20	230.95	228.00	-18	6,924	-0.26%
2020/01/09	2	222.00	2	221.00	222.00	0	6,998	0.00%
2020/01/08	8	216.50	28	214.91	217.00	-20	7,057	-0.28%
2020/01/07	15	223.47	2	227.25	222.00	13	7,088	0.18%
2020/01/06	3	229.00	2	228.75	231.00	1	7,164	0.01%
2020/01/03	27	240.56	11	244.73	229.00	16	7,362	0.22%
2020/01/02	1	241.00	2	237.75	241.00	-1	7,315	-0.01%
2019/12/31	2	235.75	8	235.75	234.50	-6	7,413	-0.08%
2019/12/30	18	235.08	12	235.46	232.00	6	7,685	0.08%
2019/12/27	11	234.45	25	238.34	236.50	-14	7,645	-0.18%
2019/12/26	2	222.75	1	226.50	221.00	1	7,524	0.01%
2019/12/25	3	225.33	3	224.00	227.00	0	7,613	0.00%
2019/12/24	5	220.90	5	222.70	220.50	0	7,697	0.00%
2019/12/23	5	225.10	1	231.00	223.00	4	7,730	0.05%
2019/12/20	3	231.83	0	0.00	231.00	3	7,791	0.04%
2019/12/19	5	231.80	1	232.50	235.50	4	7,854	0.05%
2019/12/18	14	239.75	15	239.60	230.00	-1	7,928	-0.01%
2019/12/17	5	233.50	10	233.50	233.50	-5	8,122	-0.06%
2019/12/16	3	235.50	1	235.00	237.50	2	8,323	0.02%
2019/12/13	0	0.00	2	235.00	232.50	-2	8,380	-0.02%
2019/12/12	12	246.96	4	247.63	238.50	8	8,322	0.10%
2019/12/11	1	244.00	1	245.00	244.00	0	8,172	0.00%
2019/12/10	8	244.19	13	242.08	245.00	-5	8,139	-0.06%
2019/12/09	4	235.63	3	239.00	231.50	1	7,999	0.01%
2019/12/06	24	233.67	31	232.79	238.50	-7	7,877	-0.09%
2019/12/05	2	214.00	3	213.17	217.00	-1	7,592	-0.01%
2019/12/04	4	209.38	2	211.25	211.50	2	7,566	0.03%
2019/12/03	3	208.83	2	208.00	214.00	1	7,524	0.01%
2019/12/02	1	209.50	1	221.00	209.00	0	7,529	0.00%
2019/11/29	4	221.63	6	221.83	219.00	-2	7,448	-0.03%
2019/11/28	12	218.96	14	220.43	222.00	-2	7,443	-0.03%
2019/11/27	16	218.84	11	221.05	217.00	5	7,448	0.07%
2019/11/26	4	216.25	9	217.39	220.50	-5	7,509	-0.07%
2019/11/25	19	208.68	26	210.12	214.00	-7	7,467	-0.09%
2019/11/22	16	212.75	12	213.17	206.00	4	7,473	0.05%
2019/11/21	13	211.88	5	214.70	220.00	8	7,488	0.11%
2019/11/20	5	219.60	5	223.60	218.00	0	7,464	0.00%
2019/11/19	21	230.38	28	230.96	226.00	-7	7,505	-0.09%
2019/11/18	31	238.00	16	239.66	237.00	15	7,470	0.20%
2019/11/15	17	229.26	21	228.90	234.50	-4	7,392	-0.05%
2019/11/14	12	210.42	12	211.54	213.50	0	7,268	0.00%
2019/11/13	16	208.44	16	209.41	214.50	0	7,263	0.00%
2019/11/12	14	209.68	17	209.06	211.00	-3	7,246	-0.04%
2019/11/11	18	208.94	13	210.19	203.00	5	7,191	0.07%
2019/11/08	29	191.05	49	193.66	204.00	-20	7,056	-0.28%
2019/11/07	8	189.69	2	189.75	185.50	6	6,915	0.09%
2019/11/06	18	196.39	22	196.20	194.00	-4	6,836	-0.06%
2019/11/05	7	195.00	8	193.81	194.00	-1	6,782	-0.01%
2019/11/04	9	194.72	4	195.75	194.00	5	6,765	0.07%
2019/11/01	31	192.19	32	191.16	197.00	-1	6,758	-0.01%
2019/10/31	2	187.25	0	0.00	186.50	2	6,649	0.03%
2019/10/30	11	190.77	11	191.50	193.00	0	6,609	0.00%
2019/10/29	18	190.83	27	190.26	188.00	-9	6,563	-0.14%
2019/10/28	25	193.50	12	193.67	191.50	13	6,496	0.20%
2019/10/25	6	189.00	6	189.58	186.50	0	6,425	0.00%
2019/10/24	24	187.67	17	187.94	189.00	7	6,417	0.11%
2019/10/23	11	183.36	9	182.89	183.50	2	6,347	0.03%
2019/10/22	18	183.31	17	183.88	184.50	1	6,410	0.02%
2019/10/21	4	183.00	1	183.50	178.50	3	6,356	0.05%
2019/10/18	7	177.07	12	176.96	182.00	-5	6,368	-0.08%
2019/10/17	10	174.70	4	175.00	175.00	6	6,337	0.09%
2019/10/16	4	176.00	13	176.81	172.00	-9	6,208	-0.14%
2019/10/15	20	175.60	23	179.96	175.00	-3	6,140	-0.05%
2019/10/14	32	176.31	24	177.23	180.00	8	6,098	0.13%
2019/10/09	24	176.85	22	175.59	171.50	2	5,985	0.03%
2019/10/08	16	172.66	21	173.21	173.50	-5	5,831	-0.09%
2019/10/07	24	171.73	17	173.00	170.50	7	5,845	0.12%
2019/10/04	29	168.19	33	166.76	171.00	-4	5,794	-0.07%
2019/10/03	3	155.83	4	156.25	155.50	-1	5,496	-0.02%
2019/10/02	21	151.69	21	153.05	155.00	0	5,435	0.00%
2019/10/01	9	154.39	7	154.64	153.00	2	5,377	0.04%
2019/09/27	16	158.13	15	158.27	159.50	1	5,260	0.02%
2019/09/26	13	159.12	14	156.11	156.50	-1	5,159	-0.02%
2019/09/25	8	157.31	8	158.13	158.50	0	5,119	0.00%
2019/09/24	30	158.85	27	159.46	158.50	3	5,041	0.06%
2019/09/23	23	161.59	24	162.83	164.00	-1	5,025	-0.02%
2019/09/20	22	157.89	19	160.63	164.00	3	4,968	0.06%
2019/09/19	27	146.80	44	147.05	151.00	-17	4,763	-0.36%
2019/09/18	1	137.50	34	137.78	137.50	-33	4,589	-0.72%
2019/09/17	25	136.10	7	134.36	137.00	18	4,743	0.38%
2019/09/16	1	128.00	1	132.00	134.00	0	4,953	0.00%
2019/09/12	7	134.21	20	134.75	132.50	-13	5,000	-0.26%
2019/09/11	19	132.82	5	131.70	133.50	14	4,971	0.28%
2019/09/10	2	126.00	0	0.00	128.00	2	4,879	0.04%
2019/09/09	1	128.00	2	129.00	127.00	-1	4,882	-0.02%
2019/09/06	4	128.13	1	128.50	128.00	3	5,078	0.06%
2019/09/05	3	126.17	2	127.50	125.00	1	5,104	0.02%
2019/09/04	6	127.00	4	127.25	126.50	2	5,375	0.04%
2019/09/03	2	130.00	25	132.50	131.50	-23	5,317	-0.43%
2019/09/02	37	132.58	3	134.83	131.50	34	5,302	0.64%
2019/08/30	1	134.00	5	136.30	137.00	-4	5,235	-0.08%
2019/08/29	4	135.13	3	134.83	135.00	1	5,186	0.02%
2019/08/28	5	129.40	1	131.00	131.00	4	5,063	0.08%
2019/08/27	7	133.50	5	133.40	132.50	2	5,017	0.04%
2019/08/26	51	128.39	52	128.96	132.00	-1	4,956	-0.02%
2019/08/23	7	129.36	10	129.50	130.00	-3	4,876	-0.06%
2019/08/22	3	124.00	7	124.86	128.00	-4	4,881	-0.08%
2019/08/21	6	114.17	7	114.29	118.00	-1	4,868	-0.02%
2019/08/20	3	112.00	0	0.00	111.00	3	4,836	0.06%
2019/08/19	3	109.50	9	112.56	114.50	-6	4,728	-0.13%
2019/08/16	9	105.00	8	104.38	104.50	1	4,642	0.02%
2019/08/15	10	101.03	6	101.58	102.00	4	4,582	0.09%
2019/08/14	5	102.70	35	108.19	102.00	-30	4,549	-0.66%
2019/08/13	47	106.56	16	108.19	105.00	31	4,488	0.69%
2019/08/12	6	104.00	9	106.44	110.00	-3	4,406	-0.07%
2019/08/08	4	99.20	2	100.50	100.00	2	4,352	0.05%
2019/08/07	0	0.00	1	100.50	97.20	-1	4,350	-0.02%
2019/08/06	1	99.10	1	99.00	99.80	0	4,359	0.00%
2019/08/05	1	103.00	1	103.50	101.00	0	4,347	0.00%
2019/08/02	3	99.93	4	100.75	101.00	-1	4,301	-0.02%
2019/08/01	17	102.12	17	101.38	101.50	0	4,313	0.00%
2019/07/31	2	101.00	2	100.50	101.00	0	4,306	0.00%
2019/07/30	2	100.00	2	103.00	100.00	0	4,324	0.00%
2019/07/29	2	104.50	2	103.50	103.00	0	4,344	0.00%
2019/07/26	2	103.00	5	103.60	104.50	-3	4,403	-0.07%
2019/07/25	3	103.50	4	102.50	102.00	-1	4,366	-0.02%
2019/07/24	19	99.83	209	99.47	102.00	-190	4,322	-4.40%	大賣/鉅額交易
2019/07/23	2	96.60	109	96.61	96.90	-107	4,219	-2.54%	大賣/鉅額交易
2019/07/22	7	95.61	27	96.06	96.20	-20	4,213	-0.47%
2019/07/19	18	92.30	21	92.68	93.00	-3	4,243	-0.07%
2019/07/18	14	89.79	2	90.25	89.60	12	4,238	0.28%
2019/07/17	17	89.01	0	0.00	89.30	17	4,298	0.40%
2019/07/16	2	87.80	6	89.45	88.00	-4	4,387	-0.09%
2019/07/15	36	90.64	0	0.00	90.50	36	4,483	0.80%
2019/07/12	0	0.00	10	91.53	90.00	-10	4,472	-0.22%
2019/07/11	12	94.33	3	96.80	94.00	9	4,413	0.20%
2019/07/10	10	98.06	24	98.82	98.20	-14	4,316	-0.32%
2019/07/09	2	96.00	6	96.00	96.00	-4	4,203	-0.10%
2019/07/08	2	93.10	3	94.00	94.00	-1	4,195	-0.02%
2019/07/03	3	96.60	0	0.00	94.00	3	4,298	0.07%
2019/07/02	6	94.62	11	96.14	96.80	-5	4,283	-0.12%
2019/07/01	15	94.94	71	95.15	95.20	-56	4,284	-1.31%
2019/06/28	7	92.77	6	94.95	92.60	1	4,312	0.02%
2019/06/27	7	97.54	8	97.06	95.90	-1	4,245	-0.02%
2019/06/26	32	97.32	31	97.46	96.30	1	4,182	0.02%
2019/06/25	37	95.69	5	96.88	94.90	32	4,072	0.79%
2019/06/24	310	96.93	25	97.92	97.50	285	4,005	7.11%	大買/鉅額交易
2019/06/21	30	95.41	27	94.51	96.10	3	3,742	0.08%
2019/06/20	36	89.00	48	88.88	90.00	-12	3,481	-0.34%
2019/06/19	5	86.54	3	87.20	86.30	2	3,395	0.06%
2019/06/18	16	87.21	14	87.61	86.00	2	3,388	0.06%
2019/06/17	15	86.01	12	85.94	86.20	3	3,379	0.09%
2019/06/14	42	90.94	49	91.58	86.50	-7	3,393	-0.21%
2019/06/13	46	90.34	29	90.38	90.60	17	3,287	0.52%
2019/06/12	179	90.60	191	90.45	91.90	-12	3,252	-0.37%	大買/大賣/
2019/06/11	24	85.77	31	86.14	85.00	-7	2,971	-0.24%
2019/06/10	21	85.22	22	85.34	85.40	-1	2,941	-0.03%
2019/06/06	12	83.37	6	83.13	82.40	6	2,937	0.20%
2019/06/05	8	83.98	13	84.23	83.40	-5	2,933	-0.17%
2019/06/04	5	84.70	4	84.60	83.50	1	2,934	0.03%
2019/06/03	55	87.09	41	87.49	86.00	14	2,935	0.48%
2019/05/31	5	87.52	13	87.27	86.30	-8	2,909	-0.27%
2019/05/30	21	87.19	11	86.54	87.30	10	2,866	0.35%
2019/05/29	4	86.28	18	85.59	85.90	-14	2,832	-0.49%
2019/05/28	31	86.24	18	86.35	85.60	13	2,734	0.48%
2019/05/27	15	82.46	13	82.69	82.80	2	2,662	0.08%
2019/05/24	2	80.50	4	80.55	80.40	-2	2,665	-0.08%
2019/05/23	10	79.13	9	79.37	80.10	1	2,676	0.04%
2019/05/22	0	0.00	1	77.70	77.30	-1	2,777	-0.04%
2019/05/21	8	76.18	8	76.05	76.90	0	2,846	0.00%
2019/05/20	3	78.60	0	0.00	75.60	3	2,950	0.10%
2019/05/17	2	81.30	4	82.25	78.80	-2	3,013	-0.07%
2019/05/16	15	81.07	13	81.28	80.40	2	3,008	0.07%
2019/05/14	3	80.07	0	0.00	80.30	3	3,070	0.10%
2019/05/13	4	80.45	8	80.18	79.20	-4	3,066	-0.13%
2019/05/10	8	77.93	6	78.37	78.80	2	3,059	0.07%
2019/05/09	9	79.72	6	80.33	77.80	3	3,051	0.10%
2019/05/08	7	81.19	4	81.15	81.40	3	3,028	0.10%
2019/05/07	5	82.72	4	82.70	82.00	1	3,071	0.03%
2019/05/06	13	82.25	10	82.07	82.30	3	3,108	0.10%
2019/05/03	26	85.25	25	85.56	87.00	1	3,049	0.03%
2019/05/02	4	82.00	7	81.73	81.30	-3	2,973	-0.10%
2019/04/30	5	80.90	3	81.17	81.10	2	2,990	0.07%
2019/04/29	4	82.45	1	81.50	81.50	3	3,050	0.10%
2019/04/26	20	83.47	16	84.41	82.70	4	3,070	0.13%
2019/04/25	26	87.70	27	88.00	87.00	-1	3,125	-0.03%
2019/04/24	5	86.52	4	87.25	86.50	1	3,106	0.03%
2019/04/23	17	85.29	29	85.20	86.20	-12	3,052	-0.39%
2019/04/22	21	86.84	7	86.86	83.80	14	3,005	0.47%
2019/04/19	2	80.90	6	84.00	85.50	-4	3,006	-0.13%
2019/04/17	0	0.00	2	80.00	78.00	-2	2,926	-0.07%
2019/04/15	2	77.90	0	0.00	77.90	2	2,951	0.07%
2019/04/12	1	76.90	0	0.00	77.40	1	2,979	0.03%
2019/04/11	3	80.53	1	80.00	79.20	2	2,978	0.07%
2019/04/10	0	0.00	2	76.50	76.70	-2	2,893	-0.07%
2019/04/09	2	78.70	0	0.00	78.10	2	2,876	0.07%
2019/04/03	0	0.00	1	79.30	78.50	-1	2,870	-0.03%
2019/04/02	6	77.87	0	0.00	78.30	6	2,853	0.21%
2019/03/22	0	0.00	2	76.75	76.60	-2	2,926	-0.07%
2019/03/21	1	76.80	1	76.90	76.50	0	2,932	0.00%
2019/03/19	3	76.57	1	79.00	76.30	2	2,979	0.07%
2019/03/18	13	78.92	6	79.85	78.40	7	2,960	0.24%
2019/03/15	1	83.10	0	0.00	83.80	1	2,881	0.03%
2019/03/14	0	0.00	1	82.60	82.40	-1	2,885	-0.03%
2019/03/13	1	84.50	0	0.00	84.00	1	2,922	0.03%
2019/03/12	1	86.30	0	0.00	84.60	1	2,973	0.03%
2019/03/11	1	84.30	2	84.75	85.00	-1	2,988	-0.03%
2019/03/08	0	0.00	2	82.90	84.60	-2	3,080	-0.06%
2019/03/07	3	85.63	3	85.60	83.70	0	3,239	0.00%
2019/03/06	1	85.00	6	84.70	84.70	-5	3,316	-0.15%
2019/03/05	0	0.00	3	85.90	84.50	-3	3,364	-0.09%
2019/02/27	3	85.20	2	84.80	86.50	1	3,368	0.03%
2019/02/26	0	0.00	1	88.50	84.30	-1	3,334	-0.03%
2019/02/25	1	87.60	0	0.00	88.00	1	3,282	0.03%
2019/02/21	43	86.39	43	86.42	86.20	0	3,240	0.00%
2019/02/20	2	84.30	14	84.43	84.40	-12	3,152	-0.38%
2019/02/19	9	83.27	4	84.50	83.70	5	3,141	0.16%
2019/02/18	50	83.19	42	83.48	82.60	8	3,074	0.26%
2019/02/15	2	78.30	0	0.00	78.30	2	2,984	0.07%
2019/02/14	0	0.00	3	81.13	80.10	-3	2,973	-0.10%
2019/02/13	0	0.00	15	80.65	80.90	-15	2,950	-0.51%
2019/02/12	0	0.00	1	78.20	79.00	-1	2,870	-0.03%
2019/02/11	7	78.64	0	0.00	78.50	7	2,873	0.24%
2019/01/30	4	77.43	2	77.10	76.90	2	2,889	0.07%
2019/01/29	0	0.00	1	76.60	76.60	-1	2,903	-0.03%
2019/01/28	10	78.04	5	78.42	77.90	5	2,962	0.17%
2019/01/25	12	77.69	25	77.28	77.50	-13	2,955	-0.44%
2019/01/24	1	76.00	1	76.10	75.60	0	2,942	0.00%
2019/01/23	3	75.50	2	75.80	75.50	1	2,954	0.03%
2019/01/22	0	0.00	1	76.70	74.60	-1	2,944	-0.03%
2019/01/21	12	77.98	14	77.59	77.00	-2	2,930	-0.07%
2019/01/18	13	75.96	2	75.45	76.00	11	2,878	0.38%
2019/01/17	21	77.65	21	78.16	74.40	0	2,848	0.00%
2019/01/16	42	74.97	37	75.16	75.30	5	2,756	0.18%
2019/01/14	5	72.32	6	73.45	72.00	-1	2,668	-0.04%
2019/01/11	39	75.44	36	75.68	73.60	3	2,652	0.11%
2019/01/09	53	72.84	53	73.26	72.40	0	2,530	0.00%
2019/01/08	10	70.60	10	70.66	70.40	0	2,485	0.00%
2019/01/07	2	71.30	0	0.00	69.40	2	2,477	0.08%
2019/01/03	0	0.00	2	67.30	67.60	-2	2,455	-0.08%
2018/12/27	7	70.83	5	70.30	69.60	2	2,522	0.08%
2018/12/25	0	0.00	2	70.20	70.20	-2	2,518	-0.08%
2018/12/24	5	72.86	3	73.13	73.60	2	2,490	0.08%
2018/12/22	0	0.00	2	71.10	71.00	-2	2,471	-0.08%
2018/12/21	1	72.00	1	70.20	72.50	0	2,484	0.00%
2018/12/20	0	0.00	1	70.50	70.80	-1	2,462	-0.04%
2018/12/19	3	71.20	0	0.00	71.00	3	2,453	0.12%
2018/12/13	6	75.33	6	75.40	75.30	0	2,548	0.00%
2018/12/12	6	75.13	6	75.13	76.00	0	2,538	0.00%
2018/12/11	3	70.30	3	70.37	70.90	0	2,523	0.00%
2018/12/10	2	68.00	0	0.00	68.00	2	2,555	0.08%
2018/12/06	1	74.80	1	75.30	72.60	0	2,588	0.00%
2018/12/05	6	79.38	6	76.90	76.70	0	2,593	0.00%
2018/12/04	0	0.00	1	85.70	82.90	-1	2,571	-0.04%
2018/12/03	5	86.94	4	87.73	86.60	1	2,593	0.04%
2018/11/30	60	85.40	63	86.20	84.10	-3	2,521	-0.12%
2018/11/29	20	79.07	23	79.56	81.00	-3	2,413	-0.12%
2018/11/28	6	77.87	6	78.05	76.40	0	2,325	0.00%
2018/11/27	1	76.00	0	0.00	76.90	1	2,276	0.04%
2018/11/26	1	76.00	1	76.20	75.20	0	2,280	0.00%
2018/11/22	5	78.28	1	78.70	76.30	4	2,294	0.17%
2018/11/21	1	77.80	1	78.50	78.00	0	2,310	0.00%
2018/11/20	2	77.45	1	77.00	78.00	1	2,296	0.04%
2018/11/19	10	75.00	10	75.34	76.50	0	2,288	0.00%
2018/11/16	1	74.00	4	72.40	71.40	-3	2,309	-0.13%
2018/11/15	10	75.11	10	74.95	75.60	0	2,246	0.00%
2018/11/08	1	78.90	1	78.80	79.20	0	2,314	0.00%
2018/11/07	10	78.88	7	78.97	81.70	3	2,368	0.13%
2018/11/05	1	79.50	4	80.28	80.50	-3	2,373	-0.13%
2018/11/02	1	76.40	0	0.00	82.00	1	2,306	0.04%
2018/11/01	2	72.90	5	74.20	74.60	-3	2,272	-0.13%
2018/10/31	0	0.00	1	67.00	69.30	-1	2,234	-0.04%
2018/10/29	1	63.40	1	65.30	63.20	0	2,255	0.00%
2018/10/26	1	64.30	1	67.00	64.00	0	2,257	0.00%
2018/10/23	5	72.30	0	0.00	69.50	5	2,352	0.21%
2018/10/19	5	70.10	5	71.20	72.00	0	2,433	0.00%
2018/10/11	0	0.00	2	70.00	69.80	-2	2,603	-0.08%
2018/10/05	2	83.10	2	83.50	79.00	0	2,636	0.00%
2018/10/04	1	87.10	1	87.30	87.40	0	2,652	0.00%
2018/09/21	6	88.98	1	90.20	92.00	5	2,841	0.18%
2018/09/20	4	90.85	5	90.40	88.80	-1	2,752	-0.04%
2018/09/19	1	100.00	4	99.13	98.60	-3	2,715	-0.11%
2018/09/14	4	100.38	4	101.08	101.50	0	2,733	0.00%
2018/09/13	2	98.55	2	99.15	96.30	0	2,726	0.00%
2018/09/12	1	92.00	1	92.70	92.70	0	2,693	0.00%
2018/09/07	0	0.00	1	100.50	102.00	-1	2,648	-0.04%
2018/09/05	4	116.00	4	116.50	115.00	0	2,625	0.00%
2018/08/29	1	115.00	0	0.00	113.00	1	3,125	0.03%
2018/08/28	1	110.00	1	113.00	109.50	0	3,240	0.00%
2018/08/24	1	103.50	0	0.00	102.50	1	3,297	0.03%
2018/08/23	1	110.50	1	110.00	105.00	0	3,323	0.00%
2018/08/17	5	107.50	0	0.00	104.50	5	3,605	0.14%
2018/08/16	0	0.00	5	100.50	103.50	-5	3,602	-0.14%
2018/08/14	0	0.00	1	103.00	109.00	-1	3,622	-0.03%
2018/08/13	6	112.50	6	113.00	111.50	0	3,565	0.00%
2018/08/03	5	126.50	5	127.00	126.00	0	3,819	0.00%
2018/08/01	2	125.00	2	125.50	124.00	0	3,908	0.00%
2018/07/31	2	126.00	2	122.50	120.50	0	3,928	0.00%
2018/07/30	0	0.00	3	126.50	124.50	-3	3,918	-0.08%
2018/07/27	2	125.25	2	128.75	131.50	0	3,987	0.00%
2018/07/26	1	134.00	1	133.50	132.50	0	4,183	0.00%
2018/07/23	2	135.75	1	140.00	130.50	1	4,648	0.02%
2018/07/18	6	143.83	6	144.50	142.50	0	4,721	0.00%
2018/07/17	12	149.00	10	150.30	141.00	2	4,745	0.04%
2018/07/16	0	0.00	2	143.00	145.50	-2	4,751	-0.04%
2018/07/13	2	142.50	1	144.00	143.00	1	4,801	0.02%
2018/07/12	4	142.25	2	142.25	140.00	2	4,873	0.04%
2018/07/11	1	135.00	3	135.33	139.00	-2	4,855	-0.04%
2018/07/10	2	137.75	1	138.00	138.50	1	4,901	0.02%
2018/07/09	1	132.50	2	133.75	136.50	-1	5,030	-0.02%
2018/07/06	1	135.50	0	0.00	136.00	1	5,142	0.02%
2018/07/05	1	134.00	4	129.50	130.00	-3	5,186	-0.06%
2018/07/04	2	138.00	1	140.50	135.50	1	5,173	0.02%
2018/07/03	2	138.25	2	139.00	138.00	0	5,137	0.00%
2018/07/02	1	135.50	2	135.00	132.00	-1	5,120	-0.02%
2018/06/28	1	134.00	1	132.50	132.00	0	5,191	0.00%
2018/06/26	1	135.50	2	134.75	134.00	-1	5,221	-0.02%
2018/06/25	1	138.00	0	0.00	136.50	1	5,229	0.02%
2018/06/22	0	0.00	2	142.50	142.50	-2	5,224	-0.04%
2018/06/13	2	149.25	3	147.50	144.50	-1	5,717	-0.02%
2018/06/12	4	152.25	2	148.50	145.50	2	5,791	0.03%
2018/06/11	73	158.84	74	157.31	151.00	-1	5,695	-0.02%
2018/06/08	15	159.10	16	163.56	165.00	-1	5,627	-0.02%
2018/06/07	9	146.22	8	148.13	150.00	1	5,563	0.02%
2018/06/06	0	0.00	5	146.00	144.50	-5	5,687	-0.09%
2018/06/05	11	142.05	8	143.56	142.50	3	5,704	0.05%
2018/06/04	3	139.17	1	142.50	137.50	2	5,695	0.04%
2018/05/31	1	139.50	0	0.00	133.00	1	6,186	0.02%
2018/05/30	5	137.00	0	0.00	138.50	5	6,450	0.08%
2018/05/29	0	0.00	2	145.50	141.00	-2	6,475	-0.03%
2018/05/28	19	146.71	16	145.66	146.00	3	6,430	0.05%
2018/05/25	8	140.88	6	138.67	139.00	2	6,315	0.03%
2018/05/24	2	137.75	3	137.17	137.00	-1	6,304	-0.02%
2018/05/23	2	138.50	1	137.50	138.00	1	6,428	0.02%
2018/05/22	3	137.33	8	136.88	135.00	-5	6,538	-0.08%
2018/05/21	3	134.50	1	135.00	136.00	2	6,510	0.03%
2018/05/18	6	134.58	1	134.00	131.50	5	6,538	0.08%
2018/05/17	30	136.83	33	137.20	135.50	-3	6,552	-0.05%
2018/05/16	4	134.75	2	136.50	132.00	2	6,530	0.03%
2018/05/15	4	135.13	3	134.17	131.00	1	6,567	0.02%
2018/05/14	25	132.00	37	129.82	135.00	-12	6,578	-0.18%
2018/05/11	4	131.50	4	130.50	130.00	0	6,581	0.00%
2018/05/10	12	138.46	12	140.33	134.00	0	6,595	0.00%
2018/05/09	2	135.25	0	0.00	135.00	2	6,545	0.03%
2018/05/08	5	132.70	5	134.00	133.00	0	6,603	0.00%
2018/05/07	0	0.00	1	132.00	131.50	-1	6,661	-0.02%
2018/05/04	4	130.00	7	133.21	132.00	-3	6,805	-0.04%
2018/05/03	67	140.02	82	142.02	130.50	-15	6,959	-0.22%
2018/05/02	45	141.92	18	142.92	144.50	27	6,846	0.39%
2018/04/30	5	137.70	2	138.00	137.00	3	6,749	0.04%
2018/04/27	5	135.00	10	133.10	136.50	-5	6,709	-0.07%
2018/04/26	34	125.15	36	125.07	124.50	-2	6,690	-0.03%
2018/04/25	2	119.25	1	117.50	122.50	1	6,835	0.01%
2018/04/24	1	122.00	1	125.00	123.00	0	6,950	0.00%
2018/04/23	0	0.00	1	130.50	127.50	-1	6,918	-0.01%
2018/04/20	1	131.50	1	128.00	130.00	0	6,935	0.00%
2018/04/19	7	126.86	3	127.83	127.50	4	6,905	0.06%
2018/04/18	0	0.00	1	122.00	125.50	-1	6,852	-0.01%
2018/04/17	5	130.50	0	0.00	127.50	5	6,781	0.07%
2018/04/16	1	134.00	4	133.00	132.00	-3	6,777	-0.04%
2018/04/13	23	132.76	32	134.28	134.00	-9	6,755	-0.13%
2018/04/12	7	126.50	9	126.94	129.00	-2	6,671	-0.03%
2018/04/11	1	123.00	1	122.00	120.50	0	6,644	0.00%
2018/04/03	1	119.50	0	0.00	119.50	1	6,674	0.01%
2018/04/02	1	119.00	1	120.00	122.00	0	6,650	0.00%
2018/03/30	7	123.21	0	0.00	119.50	7	6,641	0.11%
2018/03/29	5	133.00	0	0.00	131.00	5	6,635	0.08%
2018/03/28	1	137.50	0	0.00	132.00	1	6,666	0.01%
2018/03/26	3	134.17	8	134.00	132.50	-5	6,979	-0.07%
2018/03/23	7	130.93	2	130.25	130.00	5	6,902	0.07%
2018/03/22	15	146.67	16	145.72	134.50	-1	6,847	-0.01%
2018/03/21	44	138.55	49	139.59	147.50	-5	6,684	-0.07%
2018/03/19	10	134.50	10	135.50	135.50	0	6,536	0.00%
2018/03/16	55	139.01	55	139.54	133.50	0	6,556	0.00%
2018/03/15	1	132.50	2	134.00	135.00	-1	6,571	-0.02%
2018/03/14	14	135.64	5	134.30	133.50	9	6,674	0.13%
2018/03/13	0	0.00	2	131.00	130.00	-2	6,572	-0.03%
2018/03/12	9	136.00	10	134.00	130.50	-1	6,536	-0.02%
2018/03/09	2	129.25	13	128.38	128.50	-11	6,352	-0.17%
2018/03/08	27	135.54	19	136.55	130.00	8	6,296	0.13%
2018/03/07	10	138.45	10	138.05	133.00	0	6,167	0.00%
2018/03/06	12	130.50	12	131.83	136.50	0	5,904	0.00%
2018/03/05	28	126.34	59	125.75	124.50	-31	5,631	-0.55%
2018/03/02	50	120.20	50	120.80	119.00	0	5,377	0.00%
2018/03/01	21	119.88	1	118.50	121.00	20	5,357	0.37%
2018/02/26	11	118.32	1	120.00	118.00	10	5,297	0.19%
2018/02/23	5	121.70	3	120.67	115.50	2	5,265	0.04%
2018/02/22	22	114.89	16	114.50	118.00	6	5,175	0.12%
2018/02/21	1	108.00	1	111.00	111.00	0	5,049	0.00%
2018/02/12	3	99.47	5	98.76	101.00	-2	5,037	-0.04%
2018/02/09	12	98.88	11	99.14	98.50	1	5,030	0.02%
2018/02/08	11	99.59	15	99.32	99.50	-4	5,014	-0.08%
2018/02/07	11	101.86	12	100.78	96.90	-1	5,023	-0.02%
2018/02/06	20	101.13	2	101.00	98.60	18	5,031	0.36%
2018/02/05	3	109.83	2	111.25	109.50	1	5,113	0.02%
2018/02/02	2	117.00	2	115.75	117.50	0	5,123	0.00%
2018/02/01	3	117.50	3	119.33	115.00	0	5,125	0.00%
2018/01/31	9	119.78	1	119.50	118.00	8	5,121	0.16%
2018/01/30	9	127.00	2	123.00	122.50	7	5,057	0.14%
2018/01/29	5	127.50	12	125.92	129.00	-7	5,011	-0.14%
2018/01/26	11	121.77	8	122.56	120.50	3	4,916	0.06%
2018/01/25	0	0.00	15	118.83	119.00	-15	4,766	-0.31%
2018/01/24	10	109.80	28	108.77	108.50	-18	4,788	-0.38%
2018/01/23	32	109.08	6	110.92	107.50	26	4,797	0.54%
2018/01/22	23	109.89	27	111.81	112.00	-4	4,779	-0.08%
2018/01/19	22	106.98	39	106.56	105.00	-17	4,851	-0.35%
2018/01/18	35	99.95	31	99.65	102.00	4	4,789	0.08%
2018/01/17	0	0.00	3	96.70	95.90	-3	4,926	-0.06%
2018/01/16	6	99.52	5	99.98	98.00	1	5,071	0.02%
2018/01/15	93	96.88	92	97.23	95.40	1	5,141	0.02%
2018/01/12	1	92.60	4	92.25	91.80	-3	5,338	-0.06%
2018/01/10	1	92.00	3	92.93	91.90	-2	5,663	-0.04%
2018/01/09	3	97.80	2	98.30	95.80	1	5,897	0.02%
2018/01/08	12	101.67	11	102.24	97.60	1	6,001	0.02%
2018/01/05	4	99.88	3	100.50	99.20	1	6,326	0.02%
2018/01/04	73	97.00	72	97.45	100.50	1	6,377	0.02%
2018/01/03	1	91.80	1	91.50	91.50	0	6,492	0.00%
2018/01/02	4	90.30	5	90.54	90.60	-1	6,673	-0.01%