世芯-KY (3661)-元大-草屯券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

世芯-KY (3661)籌碼相關－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	2334.80	0	2351.25	2355.00	1	2,379	0.04%
2024/11/21	0	2311.25	0.2	2351.96	2300.00	-0.1	2,399	-0.01%
2024/11/20	0	2325.24	0.2	2330.00	2330.00	-0.2	2,417	-0.01%
2024/11/19	0	2283.37	0.1	2346.20	2355.00	-0.1	2,413	0.00%
2024/11/18	0.1	2255.16	0	2300.00	2270.00	0.1	2,401	0.00%
2024/11/15	0.2	2291.89	1.2	2304.94	2305.00	-1	2,396	-0.04%
2024/11/14	0	2290.00	0.2	2319.46	2305.00	-0.2	2,427	-0.01%
2024/11/13	1	2329.29	1	2300.25	2290.00	0	2,413	0.00%
2024/11/12	3.7	2363.86	1.6	2389.98	2315.00	2.1	2,414	0.09%
2024/11/11	4.2	2393.63	5.5	2390.31	2435.00	-1.3	2,412	-0.05%
2024/11/08	0.4	2428.50	1.5	2442.47	2420.00	-1.2	2,379	-0.05%
2024/11/07	4.5	2445.98	2.2	2432.97	2410.00	2.3	2,375	0.10%
2024/11/06	5	2365.00	8.2	2321.43	2410.00	-3.2	2,339	-0.14%
2024/11/05	0	2185.00	1.7	2200.42	2195.00	-1.6	2,284	-0.07%
2024/11/04	3.2	2191.49	2.5	2172.39	2180.00	0.8	2,345	0.03%
2024/11/01	2.2	1993.49	3.1	2010.84	2030.00	-1	2,271	-0.04%
2024/10/30	1	2024.42	1.8	2036.13	2040.00	-0.7	2,266	-0.03%
2024/10/29	0.2	1880.93	0	0.00	1900.00	0.2	2,227	0.01%
2024/10/28	2.1	1905.42	1	1958.59	1895.00	1	2,227	0.05%
2024/10/25	2.9	1894.21	1	1885.00	1880.00	1.9	2,210	0.09%
2024/10/24	3	1985.17	0.1	2003.75	1980.00	2.9	2,220	0.13%
2024/10/23	0	2020.00	0	0.00	2020.00	0	2,232	0.00%
2024/10/22	2.3	2039.71	2.1	2016.02	2045.00	0.2	2,256	0.01%
2024/10/21	5.5	1972.23	5.1	1960.22	1980.00	0.4	2,249	0.02%
2024/10/18	0.3	1894.00	2.2	1891.62	1880.00	-1.9	2,240	-0.08%
2024/10/17	4.1	1945.57	3.1	1922.30	1910.00	1.1	2,247	0.05%
2024/10/16	2.3	1967.98	3	1973.33	1955.00	-0.7	2,242	-0.03%
2024/10/15	1.1	1940.18	1	1950.03	1940.00	0.1	2,256	0.00%
2024/10/14	2	1915.55	1	1935.00	1920.00	1	2,258	0.05%
2024/10/11	2	1897.11	1.1	1884.29	1915.00	1	2,269	0.04%
2024/10/09	2.4	1890.91	1.3	1923.15	1855.00	1.1	2,302	0.05%
2024/10/08	2.1	1846.98	2.4	1848.88	1855.00	-0.3	2,327	-0.01%
2024/10/07	0.8	1861.19	1.1	1861.42	1865.00	-0.3	2,345	-0.01%
2024/10/04	2.2	1904.03	1.3	1901.04	1885.00	0.9	2,329	0.04%
2024/10/01	2.5	1962.41	1.6	1947.52	1925.00	0.8	2,341	0.04%
2024/09/30	1.8	1988.44	0	2003.57	1975.00	1.8	2,354	0.07%
2024/09/27	3	2040.88	2	2052.52	2020.00	0.9	2,354	0.04%
2024/09/26	5.3	2027.27	2	2000.00	2000.00	3.3	2,331	0.14%
2024/09/25	3.7	2188.47	2	2200.24	2160.00	1.7	2,233	0.07%
2024/09/24	2.6	2213.12	1	2175.00	2185.00	1.6	2,203	0.07%
2024/09/23	1	2339.31	1	2300.88	2300.00	0	2,236	0.00%
2024/09/20	2.6	2377.99	1	2350.00	2325.00	1.6	2,264	0.07%
2024/09/19	0	2360.00	0	2349.21	2365.00	0	2,275	0.00%
2024/09/18	1.5	2265.83	1.1	2258.11	2260.00	0.4	2,273	0.02%
2024/09/16	0	2395.00	0	0.00	2400.00	0	2,292	0.00%
2024/09/13	1	2424.62	0	2440.00	2370.00	1	2,323	0.04%
2024/09/12	2.2	2400.09	3.1	2414.75	2435.00	-0.9	2,347	-0.04%
2024/09/11	0.1	2301.60	0	2300.00	2285.00	0.1	2,383	0.00%
2024/09/10	0.1	2311.57	12.1	2312.48	2315.00	-12	2,403	-0.50%
2024/09/09	0.1	2366.58	0	0.00	2325.00	0.1	2,426	0.00%
2024/09/06	0.1	2405.00	0.2	2406.75	2430.00	-0.1	2,474	0.00%
2024/09/05	1.4	2368.26	1	2340.00	2340.00	0.4	2,500	0.01%
2024/09/04	3.3	2424.25	3	2413.33	2395.00	0.3	2,532	0.01%
2024/09/03	1.1	2623.57	2	2622.50	2565.00	-0.9	2,511	-0.03%
2024/09/02	0	2650.00	0	0.00	2620.00	0	2,521	0.00%
2024/08/30	1	2684.95	0	2665.00	2650.00	1	2,540	0.04%
2024/08/29	0	2660.00	0.1	2677.79	2710.00	-0.1	2,560	0.00%
2024/08/28	0.1	2655.11	0.4	2707.71	2645.00	-0.3	2,561	-0.01%
2024/08/27	0	2660.00	0.3	2643.98	2670.00	-0.3	2,600	-0.01%
2024/08/26	2.5	2560.73	3	2553.44	2510.00	-0.6	2,588	-0.02%
2024/08/23	1	2591.21	1.3	2630.17	2655.00	-0.2	2,567	-0.01%
2024/08/22	2	2614.87	2.1	2586.22	2630.00	-0.1	2,565	-0.01%
2024/08/21	1	2455.89	1	2509.71	2475.00	0	2,563	0.00%
2024/08/20	3	2520.08	2.1	2538.71	2500.00	0.9	2,586	0.03%
2024/08/19	1	2475.00	2.1	2488.27	2475.00	-1.1	2,583	-0.04%
2024/08/16	1.1	2441.00	0	2419.46	2475.00	1	2,575	0.04%
2024/08/15	1.1	2384.73	1	2435.00	2375.00	0.1	2,545	0.00%
2024/08/14	2.1	2406.83	2.1	2455.30	2395.00	0	2,553	0.00%
2024/08/13	2	2369.99	2.6	2360.35	2385.00	-0.6	2,539	-0.02%
2024/08/12	0	2285.46	1	2289.94	2255.00	-1	2,553	-0.04%
2024/08/09	1.1	2270.46	1.2	2298.85	2240.00	-0.1	2,618	0.00%
2024/08/08	0	2185.83	0	0.00	2190.00	0	2,625	0.00%
2024/08/07	1	2061.77	0.1	2156.00	2175.00	1	2,616	0.04%
2024/08/06	3.8	2000.66	3.2	1957.73	1980.00	0.6	2,624	0.02%
2024/08/05	2.7	2105.04	0.6	2109.87	2105.00	2.1	2,633	0.08%
2024/08/02	1.8	2418.99	0.1	2451.05	2335.00	1.7	2,644	0.06%
2024/08/01	0.1	2609.88	0	0.00	2590.00	0.1	2,661	0.00%
2024/07/31	0.1	2612.50	0	2599.17	2620.00	0.1	2,719	0.00%
2024/07/30	1.4	2482.61	1	2452.59	2600.00	0.4	2,736	0.01%
2024/07/29	0.4	2548.89	0.3	2544.05	2500.00	0.1	2,743	0.00%
2024/07/26	5.3	2695.64	5.2	2685.58	2690.00	0.1	2,699	0.00%
2024/07/23	1.5	2839.28	1.6	2879.88	2825.00	-0.1	2,728	0.00%
2024/07/22	0.3	2687.78	0.1	2743.27	2765.00	0.1	2,724	0.01%
2024/07/19	1.3	2764.90	0	0.00	2715.00	1.3	2,731	0.05%
2024/07/18	0.6	2817.47	2.1	2799.05	2820.00	-1.5	2,748	-0.06%
2024/07/17	0.3	2867.59	0.4	2863.15	2870.00	-0.1	2,749	-0.01%
2024/07/16	1.4	2976.65	2.3	2956.70	2920.00	-0.9	2,776	-0.03%
2024/07/15	0	2880.00	0.1	2898.56	2940.00	-0.1	2,785	0.00%
2024/07/12	0.3	2856.54	1.1	2896.71	2865.00	-0.8	2,814	-0.03%
2024/07/11	1.2	2861.98	2.5	2833.24	2890.00	-1.3	2,815	-0.05%
2024/07/10	2.2	2744.32	0.7	2753.36	2785.00	1.5	2,832	0.05%
2024/07/09	3.1	2657.41	6.3	2610.26	2695.00	-3.2	2,803	-0.11%
2024/07/08	2.7	2470.15	1.3	2468.21	2490.00	1.4	2,812	0.05%
2024/07/05	1.2	2527.66	0	0.00	2525.00	1.2	2,817	0.04%
2024/07/04	1.1	2488.56	1.1	2543.24	2615.00	0	2,817	0.00%
2024/07/03	1.1	2459.73	1	2509.13	2470.00	0.1	2,832	0.00%
2024/07/02	1.1	2456.28	1	2504.65	2455.00	0.1	2,846	0.00%
2024/07/01	2.2	2483.83	1	2470.30	2495.00	1.2	2,837	0.04%
2024/06/28	0.6	2461.27	1	2455.08	2455.00	-0.4	2,846	-0.02%
2024/06/27	2.8	2468.30	6	2435.02	2450.00	-3.2	2,843	-0.11%
2024/06/26	9.5	2560.04	3.4	2553.97	2525.00	6.1	2,814	0.22%
2024/06/25	1.4	2574.76	1	2584.90	2575.00	0.4	2,802	0.02%
2024/06/24	1.7	2661.63	1	2675.00	2600.00	0.7	2,826	0.02%
2024/06/21	2.4	2709.85	2	2727.50	2680.00	0.4	2,831	0.01%
2024/06/20	3.4	2807.80	3.1	2814.76	2775.00	0.3	2,813	0.01%
2024/06/19	3.1	2753.08	0.1	2779.10	2790.00	3	2,808	0.11%
2024/06/18	1.1	2781.94	1	2735.17	2735.00	0	2,820	0.00%
2024/06/17	0.1	2741.43	0.1	2741.15	2745.00	0	2,835	0.00%
2024/06/14	4.2	2657.87	1	2655.00	2660.00	3.2	2,878	0.11%
2024/06/13	2.5	2713.64	1	2715.75	2670.00	1.5	2,858	0.05%
2024/06/12	2	2789.41	1.1	2756.38	2740.00	0.9	2,868	0.03%
2024/06/11	1.2	2712.58	0	2720.00	2675.00	1.1	2,880	0.04%
2024/06/07	0	2905.00	0	2900.00	2920.00	0	2,869	0.00%
2024/06/06	2	2895.20	2	2912.84	2895.00	0	2,904	0.00%
2024/06/05	3	2865.24	4.1	2886.88	2920.00	-1.1	2,906	-0.04%
2024/06/04	3.1	2929.35	3.2	2942.03	2880.00	-0.1	2,905	0.00%
2024/06/03	0.1	2900.29	0	2904.51	2885.00	0	2,896	0.00%
2024/05/31	1.1	2934.53	1.1	2985.46	2870.00	0	2,893	0.00%
2024/05/30	0	2890.00	0.4	2894.29	2915.00	-0.3	2,831	-0.01%
2024/05/29	1.1	2951.99	1	2895.02	2880.00	0.1	2,839	0.00%
2024/05/28	0.1	2962.01	1	2934.99	2935.00	-0.9	2,837	-0.03%
2024/05/27	1.1	2957.95	0.1	2930.75	2905.00	1	2,838	0.03%
2024/05/24	0.1	2829.17	0.3	2854.48	2820.00	-0.2	2,822	-0.01%
2024/05/23	1.3	2705.11	1	2735.00	2720.00	0.3	2,800	0.01%
2024/05/22	1	2764.42	1	2750.01	2750.00	0	2,807	0.00%
2024/05/21	0.3	2782.49	0	0.00	2750.00	0.3	2,823	0.01%
2024/05/20	0.1	2835.54	0	0.00	2845.00	0.1	2,829	0.00%
2024/05/17	0.2	2760.43	0	2763.75	2800.00	0.2	2,816	0.01%
2024/05/16	1.4	2809.81	1.1	2837.82	2805.00	0.3	2,806	0.01%
2024/05/15	1.2	2911.10	0.2	2899.96	2855.00	1	2,780	0.04%
2024/05/14	1	2675.43	1	2665.89	2710.00	0	2,723	0.00%
2024/05/13	0.3	2535.35	0.1	2545.00	2520.00	0.2	2,703	0.01%
2024/05/10	0.3	2574.22	0	0.00	2550.00	0.3	2,685	0.01%
2024/05/09	0.2	2619.08	1	2510.58	2625.00	-0.8	2,666	-0.03%
2024/05/08	0.1	2786.70	0	2785.00	2770.00	0	2,582	0.00%
2024/05/07	0.2	2770.57	0	2830.00	2760.00	0.2	2,588	0.01%
2024/05/06	2.7	2892.77	0	2884.04	2835.00	2.7	2,552	0.11%
2024/05/03	0	3190.00	0	0.00	3145.00	0	2,506	0.00%
2024/05/02	0.1	3165.24	0	3170.00	3150.00	0.1	2,478	0.00%
2024/04/30	0	3124.35	0	0.00	3120.00	0	2,452	0.00%
2024/04/29	0.1	3140.93	1.1	3119.00	3125.00	-1	2,451	-0.04%
2024/04/26	1	3005.00	2.3	2952.84	3110.00	-1.3	2,411	-0.05%
2024/04/25	2.2	2860.60	1	2885.00	2830.00	1.2	2,409	0.05%
2024/04/24	0.2	2968.45	0.1	2971.53	2975.00	0.2	2,394	0.01%
2024/04/23	1.1	2854.97	2	2855.04	2860.00	-1	2,391	-0.04%
2024/04/22	2.1	2810.09	1	2772.37	2765.00	1	2,381	0.04%
2024/04/19	3.2	2904.22	3	2926.56	2860.00	0.2	2,356	0.01%
2024/04/18	0.1	2962.39	2.1	2937.82	3035.00	-2	2,318	-0.09%
2024/04/17	4.1	2864.24	1.2	2895.30	2900.00	3	2,304	0.13%
2024/04/16	0.1	2823.77	0	2771.77	2830.00	0	2,283	0.00%
2024/04/15	1.2	2840.64	1	2756.25	2755.00	0.2	2,233	0.01%
2024/04/12	11.3	2970.08	1	2866.67	2900.00	10.3	2,215	0.46%
2024/04/11	1.1	3011.19	1	3000.57	3015.00	0.1	2,175	0.01%
2024/04/10	4	3047.52	3	3119.98	3020.00	1	2,163	0.05%
2024/04/09	5.1	3060.96	5	3088.02	3020.00	0.1	2,155	0.00%
2024/04/08	2.1	3151.03	1	3160.00	3150.00	1.1	2,145	0.05%
2024/04/03	0	3403.00	0	0.00	3385.00	0	2,125	0.00%
2024/04/02	0.1	3369.50	0	3370.00	3400.00	0.1	2,134	0.00%
2024/04/01	2	3374.84	0.2	3414.59	3420.00	1.8	2,132	0.08%
2024/03/29	1.2	3363.33	1	3340.59	3340.00	0.1	2,121	0.01%
2024/03/28	2	3197.43	2	3219.83	3165.00	0	2,086	0.00%
2024/03/27	2	3202.56	4	3217.50	3150.00	-2	2,073	-0.10%
2024/03/26	2.1	3421.73	1	3375.50	3340.00	1.1	2,030	0.05%
2024/03/25	2.1	3514.80	1.1	3572.88	3460.00	1	2,019	0.05%
2024/03/22	1.1	3528.24	0	3520.00	3450.00	1.1	2,007	0.05%
2024/03/21	1.2	3486.37	2	3367.50	3395.00	-0.8	1,988	-0.04%
2024/03/20	1	3360.75	1	3450.00	3375.00	0	1,967	0.00%
2024/03/19	2.3	3553.34	1	3710.00	3305.00	1.3	1,940	0.07%
2024/03/18	3	3638.33	2.1	3642.93	3665.00	1	1,893	0.05%
2024/03/15	3.2	3694.74	2	3660.00	3605.00	1.2	1,900	0.06%
2024/03/14	1.1	3739.88	0.2	3721.37	3750.00	0.9	1,871	0.05%
2024/03/13	2.2	3412.89	1.2	3427.57	3410.00	1	1,850	0.06%
2024/03/12	0.4	3627.93	0	0.00	3585.00	0.4	1,838	0.02%
2024/03/11	0.3	3778.03	0.1	3750.00	3750.00	0.2	1,831	0.01%
2024/03/08	0.1	3871.43	0.3	3836.51	3825.00	-0.1	1,844	-0.01%
2024/03/07	0.1	3995.33	0	0.00	3910.00	0.1	1,833	0.00%
2024/03/06	0.1	4095.90	0	4080.19	4085.00	0.1	1,833	0.00%
2024/03/05	0	4228.33	1.2	4240.83	4200.00	-1.2	1,955	-0.06%
2024/03/04	2.3	4423.43	2	4336.41	4200.00	0.2	1,972	0.01%
2024/03/01	0	0.00	0.7	4235.06	4340.00	-0.7	1,981	-0.04%
2024/02/29	0	4095.71	0.1	4067.65	4140.00	0	1,986	0.00%
2024/02/27	0.1	4002.79	0	0.00	3960.00	0.1	1,975	0.00%
2024/02/26	0.1	3954.38	0	3995.00	3975.00	0.1	1,984	0.01%
2024/02/23	4.1	4113.16	4	3927.55	3900.00	0.1	1,989	0.00%
2024/02/22	0	4076.67	0	4175.00	4015.00	0	1,985	0.00%
2024/02/21	0.1	4024.51	0	4050.00	3990.00	0.1	1,969	0.00%
2024/02/20	1	4150.03	0	4120.00	4150.00	1	1,964	0.05%
2024/02/19	4.3	4105.65	5	4090.13	4080.00	-0.8	1,973	-0.04%
2024/02/16	4.3	4256.82	0	4382.50	4185.00	4.3	2,007	0.22%
2024/02/15	1	4355.64	1	4424.77	4430.00	0	2,012	0.00%
2024/02/05	0	0.00	2.1	4076.27	4105.00	-2.1	2,019	-0.10%
2024/02/02	1.1	3962.15	0	3990.00	3985.00	1.1	2,048	0.05%
2024/02/01	0	0.00	0.1	3953.42	3960.00	-0.1	2,080	0.00%
2024/01/31	0	0.00	0	3880.00	3900.00	0	2,090	0.00%
2024/01/30	1	3859.82	1	3870.00	3835.00	0	2,101	0.00%
2024/01/29	1.1	3835.56	0	0.00	3800.00	1.1	2,113	0.05%
2024/01/26	0	3695.00	1	3801.35	3895.00	-1	2,155	-0.05%
2024/01/25	0	0.00	2	3725.00	3720.00	-2	2,177	-0.09%
2024/01/24	1	3730.00	0	0.00	3680.00	1	2,195	0.05%
2024/01/23	4	3831.02	4	3750.00	3750.00	0	2,225	0.00%
2024/01/22	5	3781.98	5	3815.05	3815.00	0	2,257	0.00%
2024/01/19	5	3763.00	5	3715.02	3735.00	0	2,271	0.00%
2024/01/18	6	3610.83	6	3632.54	3690.00	0	2,256	0.00%
2024/01/17	7	3630.69	7	3575.01	3565.00	0	2,269	0.00%
2024/01/16	5.1	3693.08	6	3697.50	3670.00	-0.9	2,259	-0.04%
2024/01/15	6	3725.75	5	3701.00	3700.00	1	2,259	0.05%
2024/01/12	7	3767.83	6	3735.84	3735.00	1	2,266	0.05%
2024/01/11	3	3723.76	4.1	3810.69	3830.00	-1.1	2,294	-0.05%
2024/01/10	4	3587.50	4	3627.43	3650.00	0	2,316	0.00%
2024/01/09	3	3541.68	3	3558.36	3590.00	0	2,332	0.00%
2024/01/08	0	0.00	0	3450.46	3455.00	0	2,320	0.00%
2024/01/05	3	3346.67	5	3385.00	3390.00	-2	2,328	-0.09%
2024/01/04	1	3448.99	0	3385.00	3365.00	1	2,350	0.04%
2024/01/03	4	3399.93	4	3412.50	3445.00	0	2,373	0.00%
2024/01/02	1	3365.18	2	3385.51	3445.00	-1	2,369	-0.04%
2023/12/29	0	3235.00	1	3275.00	3275.00	-1	2,336	-0.04%
2023/12/28	2	3309.90	3	3266.67	3260.00	-1	2,330	-0.04%
2023/12/27	3	3359.99	0	3340.00	3305.00	3	2,328	0.13%
2023/12/26	1	3440.00	0	0.00	3420.00	1	2,326	0.04%
2023/12/25	1	3420.00	1	3380.00	3375.00	0	2,342	0.00%
2023/12/22	2	3355.00	2	3405.00	3370.00	0	2,370	0.00%
2023/12/21	1	3330.00	1	3350.00	3340.00	0	2,380	0.00%
2023/12/20	0	3328.33	2	3337.50	3365.00	-2	2,400	-0.08%
2023/12/19	1	3330.00	2	3320.00	3310.00	-1	2,425	-0.04%
2023/12/18	2	3454.36	1	3360.00	3360.00	1	2,438	0.04%
2023/12/15	1	3534.98	2	3476.93	3440.00	-1	2,448	-0.04%
2023/12/14	5.1	3628.23	2.1	3559.29	3495.00	3	2,442	0.12%
2023/12/13	2	3580.00	2	3594.86	3650.00	0	2,416	0.00%
2023/12/12	2	3514.96	1.1	3519.36	3520.00	0.9	2,423	0.04%
2023/12/11	0	0.00	2	3453.06	3510.00	-2	2,427	-0.08%
2023/12/08	2	3370.07	1.1	3411.82	3335.00	0.9	2,445	0.04%
2023/12/07	3	3340.00	0	0.00	3370.00	3	2,434	0.12%
2023/12/06	1	3370.00	1	3295.00	3290.00	0	2,420	0.00%
2023/12/05	1	3229.99	1	3090.00	3240.00	0	2,381	0.00%
2023/12/04	1	3095.00	1	3120.05	3110.00	0	2,347	0.00%
2023/12/01	0	3042.27	0	3100.00	3080.00	0	2,332	0.00%
2023/11/30	0	0.00	1.1	3127.18	3110.00	-1.1	2,308	-0.05%
2023/11/29	1.1	3069.30	0	0.00	3050.00	1.1	2,175	0.05%
2023/11/28	0	3115.00	1.1	3143.46	3130.00	-1.1	2,161	-0.05%
2023/11/27	0	2999.13	0	3025.00	2950.00	0	2,148	0.00%
2023/11/24	0.1	3077.14	0	0.00	3050.00	0.1	2,155	0.01%
2023/11/22	0	3125.00	0	3177.86	3170.00	0	2,163	0.00%
2023/11/21	1	3174.71	1	3194.97	3135.00	0	2,165	0.00%
2023/11/20	0	3210.00	0	0.00	3185.00	0	2,185	0.00%
2023/11/17	1.1	3165.00	1	3210.00	3230.00	0.1	2,231	0.00%
2023/11/16	1	3070.03	3	3091.67	3090.00	-2	2,262	-0.09%
2023/11/15	1	3268.10	0	3165.00	3105.00	1	2,250	0.05%
2023/11/14	1.1	3354.02	1	3389.93	3285.00	0.1	2,245	0.00%
2023/11/13	1	3295.00	1.1	3287.33	3235.00	-0.1	2,266	0.00%
2023/11/10	1.1	3132.32	1	3164.95	3200.00	0.1	2,265	0.00%
2023/11/09	2	3192.50	2	3132.73	3240.00	0	2,261	0.00%
2023/11/08	1	3000.00	1.3	3015.17	3045.00	-0.3	2,233	-0.02%
2023/11/07	1.2	2990.83	0	2953.18	3000.00	1.2	2,271	0.05%
2023/11/06	0.1	2900.69	0.7	2928.16	2955.00	-0.6	2,288	-0.03%
2023/11/03	1	2742.85	1.1	2763.02	2855.00	0	2,290	0.00%
2023/11/02	0	2780.00	0	2807.50	2820.00	0	2,282	0.00%
2023/11/01	1	2665.00	1	2699.97	2680.00	0	2,266	0.00%
2023/10/31	0	2656.00	0	2728.89	2625.00	0	2,275	0.00%
2023/10/30	1	2635.45	1.1	2709.27	2755.00	0	2,292	0.00%
2023/10/27	0	0.00	1	2540.00	2610.00	-1	2,297	-0.04%
2023/10/26	1	2524.42	0	0.00	2465.00	1	2,328	0.04%
2023/10/25	0	2655.23	0.1	2666.05	2620.00	0	2,324	0.00%
2023/10/24	0	2553.33	1	2570.00	2570.00	-1	2,313	-0.04%
2023/10/23	1	2519.85	1	2500.25	2500.00	0	2,324	0.00%
2023/10/20	1.1	2583.76	0	0.00	2575.00	1.1	2,352	0.05%
2023/10/19	1	2495.74	2	2594.80	2600.00	-1	2,365	-0.04%
2023/10/18	2	2495.39	2	2445.00	2440.00	0	2,368	0.00%
2023/10/17	2.1	2669.29	1	2625.71	2630.00	1.1	2,343	0.05%
2023/10/13	1.2	2735.90	1	2750.00	2770.00	0.2	2,416	0.01%
2023/10/12	0.4	2819.41	0	0.00	2800.00	0.4	2,416	0.02%
2023/10/11	0	0.00	0.4	2849.06	2770.00	-0.4	2,412	-0.02%
2023/10/06	1.4	2693.93	1.2	2734.49	2775.00	0.2	2,444	0.01%
2023/10/05	1.1	2710.35	2	2730.00	2710.00	-0.9	2,445	-0.04%
2023/10/04	1	2675.00	1	2660.00	2690.00	0	2,475	0.00%
2023/10/03	0	2775.00	0	2743.57	2695.00	0	2,491	0.00%
2023/10/02	1	2760.00	1.1	2783.62	2730.00	-0.1	2,525	0.00%
2023/09/28	2	2677.50	1	2680.31	2690.00	1	2,544	0.04%
2023/09/27	2	2630.03	2	2639.93	2635.00	0	2,613	0.00%
2023/09/26	1	2639.61	1	2605.00	2600.00	0	2,618	0.00%
2023/09/25	1	2512.17	1	2610.00	2625.00	0	2,633	0.00%
2023/09/22	3	2381.69	3	2390.03	2500.00	0	2,628	0.00%
2023/09/21	1	2379.93	1	2350.17	2360.00	0	2,625	0.00%
2023/09/20	0	2488.00	0	2470.00	2450.00	0	2,629	0.00%
2023/09/19	0.1	2665.00	1	2694.93	2605.00	-0.9	2,646	-0.04%
2023/09/18	0	0.00	0.1	2660.00	2615.00	-0.1	2,661	0.00%
2023/09/15	1.2	2665.88	1	2684.61	2645.00	0.2	2,696	0.01%
2023/09/14	0	2670.00	0	0.00	2655.00	0	2,707	0.00%
2023/09/13	0	0.00	0.2	2653.80	2620.00	-0.2	2,709	-0.01%
2023/09/12	1	2505.06	1	2515.01	2530.00	0	2,703	0.00%
2023/09/11	1	2400.00	1	2400.00	2400.00	0	2,764	0.00%
2023/09/07	1	2485.00	1	2455.00	2450.00	0	2,856	0.00%
2023/09/05	1	2500.00	1	2480.00	2475.00	0	2,976	0.00%
2023/09/04	0	2435.00	0	0.00	2480.00	0	3,060	0.00%
2023/09/01	2	2467.50	2	2474.73	2445.00	0	3,100	0.00%
2023/08/31	1	2519.74	0	2475.00	2470.00	1	3,158	0.03%
2023/08/30	1	2535.03	3.1	2574.82	2555.00	-2.1	3,172	-0.06%
2023/08/29	2	2447.47	1	2426.08	2490.00	1	3,198	0.03%
2023/08/28	0	2400.00	1	2410.00	2410.00	-1	3,216	-0.03%
2023/08/25	1	2425.00	1	2444.93	2430.00	0	3,232	0.00%
2023/08/24	1.1	2522.89	1	2520.10	2495.00	0.1	3,285	0.00%
2023/08/23	1	2384.90	1	2419.92	2390.00	0	3,351	0.00%
2023/08/22	0	0.00	0.1	2380.00	2380.00	-0.1	3,396	0.00%
2023/08/21	0	0.00	0	2165.00	2165.00	0	3,491	0.00%
2023/08/18	0	1950.00	6	1970.00	1970.00	-6	3,537	-0.17%
2023/08/17	3	1978.33	6	1985.03	1970.00	-3	3,575	-0.08%
2023/08/16	0	1890.00	0	0.00	1905.00	0	3,578	0.00%
2023/08/15	0	1920.00	0	0.00	1890.00	0	3,662	0.00%
2023/08/14	1	1800.00	2	1800.00	1815.00	-1	3,667	-0.03%
2023/08/11	2	1862.18	2	1809.91	1820.00	0	3,707	0.00%
2023/08/10	0	1871.15	0	2001.88	1865.00	0	3,748	0.00%
2023/08/09	1	2160.00	4	2097.49	2070.00	-3	3,748	-0.08%
2023/08/08	2	2157.39	1	2144.55	2145.00	1	3,774	0.03%
2023/08/07	1	1935.02	1	2040.00	2040.00	0	3,773	0.00%
2023/08/04	0	0.00	1	1890.00	1855.00	-1	3,877	-0.03%
2023/08/02	0	1920.00	0	0.00	1895.00	0	3,883	0.00%
2023/08/01	2	1964.72	2	1962.50	1960.00	0	3,897	0.00%
2023/07/31	3	2021.40	2	2007.71	1990.00	1	3,887	0.03%
2023/07/28	0	0.00	0.1	2134.58	2170.00	-0.1	3,861	0.00%
2023/07/27	1.2	2212.98	0	2115.00	2140.00	1.2	3,880	0.03%
2023/07/26	1.1	2255.09	3.4	2214.98	2155.00	-2.4	3,932	-0.06%
2023/07/25	3.5	2248.93	3.3	2229.64	2210.00	0.2	3,966	0.00%
2023/07/24	1.3	2205.48	0	0.00	2210.00	1.3	4,015	0.03%
2023/07/21	1.1	2195.75	2	2207.46	2230.00	-1	4,046	-0.02%
2023/07/20	1	2115.39	0.1	2100.00	2150.00	1	4,086	0.02%
2023/07/19	4	2061.25	4	2074.37	2130.00	0	4,098	0.00%
2023/07/18	3	1985.01	4	1977.55	1975.00	-1	4,130	-0.02%
2023/07/17	5	1942.00	2	1957.50	1925.00	3	4,132	0.07%
2023/07/14	8	1965.00	2	1962.54	1980.00	6	4,158	0.14%
2023/07/13	0	0.00	2	1982.50	1950.00	-2	4,183	-0.05%
2023/07/12	0	0.00	1	1875.00	1880.00	-1	4,143	-0.02%
2023/07/11	6	1886.66	4	1873.80	1840.00	2	4,175	0.05%
2023/07/10	5	1888.00	5	1899.96	1895.00	0	4,176	0.00%
2023/07/07	4.1	1862.95	4	1860.00	1860.00	0.1	4,198	0.00%
2023/07/06	2	1845.26	2	1845.00	1880.00	0	4,261	0.00%
2023/07/05	0	1833.59	0	1725.00	1810.00	0	4,279	0.00%
2023/07/04	1	1880.00	1	1895.15	1895.00	0	4,223	0.00%
2023/07/03	3	1851.67	4	1857.34	1890.00	-1	4,217	-0.02%
2023/06/30	1	1785.07	1	1795.00	1795.00	0	4,216	0.00%
2023/06/29	2	1792.51	2	1785.08	1805.00	0	4,226	0.00%
2023/06/28	2	1784.91	1.2	1785.21	1730.00	0.8	4,277	0.02%
2023/06/27	4.3	1821.93	3	1813.28	1750.00	1.2	4,293	0.03%
2023/06/26	2	1822.37	2	1807.50	1835.00	0	4,299	0.00%
2023/06/21	3	1813.28	3	1824.99	1810.00	0	4,342	0.00%
2023/06/20	3	1846.67	2	1864.84	1845.00	1	4,367	0.02%
2023/06/19	3.1	1835.08	3	1843.33	1835.00	0.1	4,403	0.00%
2023/06/16	2	1850.00	3	1805.00	1840.00	-1	4,484	-0.02%
2023/06/15	4	1823.65	3	1793.33	1800.00	1	4,515	0.02%
2023/06/14	3	1748.34	3	1761.66	1760.00	0	4,627	0.00%
2023/06/13	2	1739.98	4.1	1722.90	1775.00	-2.1	4,776	-0.04%
2023/06/12	3	1638.38	2	1637.50	1650.00	1	4,817	0.02%
2023/06/09	4	1618.74	5.2	1620.60	1585.00	-1.2	4,856	-0.02%
2023/06/08	10.2	1605.79	3	1561.67	1560.00	7.2	4,887	0.15%
2023/06/07	1	1611.69	1	1665.00	1670.00	0	4,866	0.00%
2023/06/06	1	1585.02	1	1609.68	1620.00	0	4,900	0.00%
2023/06/05	0	0.00	1	1630.00	1645.00	-1	4,953	-0.02%
2023/06/02	1	1659.95	1	1675.00	1655.00	0	4,948	0.00%
2023/06/01	2	1665.00	1	1645.00	1700.00	1	4,959	0.02%
2023/05/31	2	1662.50	2	1662.50	1655.00	0	5,027	0.00%
2023/05/30	3	1684.85	3	1685.00	1685.00	0	5,072	0.00%
2023/05/29	7	1610.71	14	1626.44	1660.00	-7	5,140	-0.14%
2023/05/26	3	1554.96	2	1525.26	1510.00	1	5,143	0.02%
2023/05/25	9	1594.44	6	1585.80	1560.00	3	5,181	0.06%
2023/05/24	3	1535.02	1	1540.00	1540.00	2	5,127	0.04%
2023/05/23	3	1576.72	3	1581.67	1580.00	0	5,123	0.00%
2023/05/22	2	1554.93	2	1535.00	1525.00	0	5,086	0.00%
2023/05/19	2	1560.00	3	1524.99	1565.00	-1	5,110	-0.02%
2023/05/18	1	1450.00	5	1445.00	1440.00	-4	5,090	-0.08%
2023/05/17	2	1437.50	3.1	1433.28	1445.00	-1.1	5,102	-0.02%
2023/05/16	5	1389.00	6	1410.82	1410.00	-1	5,157	-0.02%
2023/05/15	1	1345.00	1	1345.00	1350.00	0	5,138	0.00%
2023/05/12	2	1312.65	3	1328.33	1355.00	-1	5,177	-0.02%
2023/05/11	0	0.00	0	1335.00	1305.00	0	5,183	0.00%
2023/05/10	6	1312.50	6.1	1303.56	1345.00	-0.1	5,249	0.00%
2023/05/09	1	1255.00	1	1275.00	1275.00	0	5,173	0.00%
2023/05/08	1	1285.16	3	1275.00	1260.00	-2	5,186	-0.04%
2023/05/05	2	1252.50	2	1260.00	1260.00	0	5,200	0.00%
2023/05/04	5	1225.00	5	1230.00	1225.00	0	5,260	0.00%
2023/05/03	2	1244.93	1	1245.00	1230.00	1	5,280	0.02%
2023/05/02	5	1273.00	6	1240.05	1260.00	-1	5,289	-0.02%
2023/04/28	6	1205.82	5	1197.09	1185.00	1	5,288	0.02%
2023/04/27	8	1202.50	10	1186.50	1215.00	-2	5,255	-0.04%
2023/04/26	5	1161.00	5	1159.00	1170.00	0	5,203	0.00%
2023/04/25	7.1	1157.06	7	1140.71	1135.00	0.1	5,175	0.00%
2023/04/24	5	1190.01	3	1196.67	1210.00	2	5,117	0.04%
2023/04/21	5	1277.66	6	1245.83	1195.00	-1	5,136	-0.02%
2023/04/20	4	1318.75	4.2	1318.60	1315.00	-0.2	5,067	0.00%
2023/04/19	2	1304.56	2.1	1293.24	1295.00	0	5,100	0.00%
2023/04/18	4.2	1298.54	4.1	1292.74	1280.00	0.2	5,111	0.00%
2023/04/17	2	1352.50	2	1342.50	1340.00	0	5,140	0.00%
2023/04/14	5	1343.94	4.1	1345.17	1360.00	1	5,198	0.02%
2023/04/13	6	1305.02	8	1308.75	1290.00	-2	5,237	-0.04%
2023/04/12	5	1319.04	5	1320.00	1340.00	0	5,269	0.00%
2023/04/11	18.1	1348.85	12	1339.17	1345.00	6.1	5,263	0.12%
2023/04/10	2	1290.00	3.1	1300.30	1315.00	-1.1	5,250	-0.02%
2023/04/07	2	1240.00	2	1239.70	1250.00	0	5,237	0.00%
2023/04/06	0	1195.00	0	0.00	1210.00	0	5,250	0.00%
2023/03/31	1	1211.83	1	1244.54	1240.00	0	5,259	0.00%
2023/03/30	2	1214.97	4	1213.75	1180.00	-2	5,275	-0.04%
2023/03/29	12	1182.92	12	1177.51	1210.00	0	5,295	0.00%
2023/03/28	3	1226.65	4	1228.75	1215.00	-1	5,317	-0.02%
2023/03/27	12	1269.17	5	1259.00	1260.00	7	5,307	0.13%
2023/03/24	8	1280.60	7	1279.89	1255.00	1	5,311	0.02%
2023/03/23	10	1313.45	8	1311.25	1305.00	2	5,301	0.04%
2023/03/22	9	1295.56	8.1	1296.95	1305.00	0.9	5,301	0.02%
2023/03/21	16	1261.56	17	1260.60	1290.00	-1	5,287	-0.02%
2023/03/20	11	1217.71	10	1213.00	1245.00	1	5,243	0.02%
2023/03/17	14	1189.65	13	1196.54	1205.00	1	5,268	0.02%
2023/03/16	17	1085.87	19	1089.47	1125.00	-2	5,121	-0.04%
2023/03/15	10	1046.98	10	1045.51	1025.00	0	5,011	0.00%
2023/03/14	11	1011.18	10.1	1010.80	989.00	1	4,940	0.02%
2023/03/13	8	980.14	11	994.45	998.00	-3	4,894	-0.06%
2023/03/10	3.1	997.57	2	1001.50	998.00	1.1	4,852	0.02%
2023/03/09	5	1027.00	6	1029.17	1030.00	-1	4,901	-0.02%
2023/03/08	4	1015.50	6.2	991.87	1000.00	-2.2	4,905	-0.04%
2023/03/07	5	958.39	5	956.20	957.00	0	4,835	0.00%
2023/03/06	6.1	964.54	5	959.39	957.00	1	4,850	0.02%
2023/03/03	7.1	1003.70	6	991.17	968.00	1.1	4,851	0.02%
2023/03/02	7.1	1033.41	6	1022.50	1005.00	1.1	4,837	0.02%
2023/03/01	11	986.36	10.2	988.09	1035.00	0.9	4,831	0.02%
2023/02/24	15.1	970.82	15	965.07	944.00	0.1	4,792	0.00%
2023/02/23	7.1	943.80	12.2	959.44	958.00	-5.1	4,752	-0.11%
2023/02/22	6.1	907.39	4	920.50	900.00	2.1	4,708	0.05%
2023/02/21	1	939.00	1	942.00	940.00	0	4,697	0.00%
2023/02/20	11	945.09	9.1	935.16	927.00	1.9	4,755	0.04%
2023/02/17	6.1	942.62	6	929.03	929.00	0.1	4,821	0.00%
2023/02/16	12	957.67	11.1	954.85	961.00	1	4,823	0.02%
2023/02/15	10	918.80	10	916.80	920.00	0	4,888	0.00%
2023/02/14	8.1	935.20	8	920.65	912.00	0.1	4,929	0.00%
2023/02/13	6	977.30	3.1	997.86	959.00	3	4,931	0.06%
2023/02/10	4.1	977.90	4.2	972.43	978.00	-0.1	5,033	0.00%
2023/02/09	1	1004.96	1.1	1000.29	1005.00	-0.1	5,114	0.00%
2023/02/08	3	982.10	5.1	986.97	998.00	-2.1	5,177	-0.04%
2023/02/07	2	941.44	2	947.50	949.00	0	5,202	0.00%
2023/02/06	5.1	924.39	3	914.67	933.00	2.1	5,249	0.04%
2023/02/03	4.1	939.63	2	934.61	943.00	2.1	5,340	0.04%
2023/02/02	5	926.80	6.2	919.34	926.00	-1.2	5,386	-0.02%
2023/02/01	2	870.50	7.2	875.53	888.00	-5.2	5,530	-0.09%
2023/01/31	3.1	859.64	3	850.33	843.00	0.1	5,669	0.00%
2023/01/30	8.1	882.96	7.1	882.61	864.00	1	5,770	0.02%
2023/01/17	8	852.88	6	858.33	846.00	2	5,859	0.03%
2023/01/16	6	857.00	7	854.57	862.00	-1	5,979	-0.02%
2023/01/13	4	846.25	6	854.00	837.00	-2	6,083	-0.03%
2023/01/12	5	836.00	5	837.00	839.00	0	6,223	0.00%
2023/01/11	11	829.91	10	830.41	833.00	1	6,322	0.02%
2023/01/10	12	852.83	12	851.58	851.00	0	6,424	0.00%
2023/01/09	13	859.00	13	859.31	854.00	0	6,533	0.00%
2023/01/06	9	855.56	6	848.08	837.00	3	6,606	0.04%
2023/01/05	11.1	871.41	11.3	870.71	857.00	-0.1	6,725	0.00%
2023/01/04	8	865.50	8	863.03	879.00	0	6,683	0.00%
2023/01/03	20.1	836.47	22.2	822.63	855.00	-2.1	6,597	-0.03%
2022/12/30	9.1	785.77	12.1	789.03	788.00	-2.9	6,665	-0.04%
2022/12/29	6	753.83	5	754.40	769.00	1	6,707	0.01%
2022/12/28	8	745.54	9	750.67	750.00	-1	6,816	-0.01%
2022/12/27	7	782.00	6	785.67	780.00	1	6,789	0.01%
2022/12/26	10.1	785.92	7.1	783.14	781.00	3	6,824	0.04%
2022/12/23	5.1	801.45	8	803.50	803.00	-2.9	6,882	-0.04%
2022/12/22	7	821.14	8	815.00	814.00	-1	6,943	-0.01%
2022/12/21	7	823.43	8	818.13	809.00	-1	6,998	-0.01%
2022/12/20	11.1	858.40	7.1	850.44	823.00	4.1	7,025	0.06%
2022/12/19	4.1	865.22	5	879.20	885.00	-1	7,004	-0.01%
2022/12/16	6.1	859.65	6	868.51	876.00	0.1	7,108	0.00%
2022/12/15	5	883.61	2	900.79	885.00	3	7,139	0.04%
2022/12/14	6.1	894.60	7	898.57	911.00	-0.9	7,108	-0.01%
2022/12/13	10.1	883.40	8	890.23	865.00	2.1	7,085	0.03%
2022/12/12	12	898.75	9	891.68	879.00	3	7,073	0.04%
2022/12/09	8.1	911.39	11	915.82	915.00	-3	7,090	-0.04%
2022/12/08	6	873.66	6	869.33	878.00	0	7,048	0.00%
2022/12/07	6	871.67	9	876.56	858.00	-3	7,064	-0.04%
2022/12/06	2	906.50	2	910.47	894.00	0	7,035	0.00%
2022/12/05	3	909.67	4	917.00	909.00	-1	7,096	-0.01%
2022/12/02	7	901.00	11	905.00	913.00	-4	7,137	-0.06%
2022/12/01	6	925.50	6	940.67	895.00	0	7,173	0.00%
2022/11/30	9	929.44	7.2	928.05	927.00	1.8	7,136	0.03%
2022/11/29	4	887.25	5	894.00	902.00	-1	7,167	-0.01%
2022/11/28	6	890.83	8	893.25	890.00	-2	7,272	-0.03%
2022/11/25	8	889.00	5	886.00	883.00	3	7,324	0.04%
2022/11/24	8	909.63	7.5	895.39	916.00	0.6	7,308	0.01%
2022/11/23	10	883.10	10	882.30	879.00	0	7,304	0.00%
2022/11/22	14	872.50	14	871.57	862.00	0	7,350	0.00%
2022/11/21	10	895.40	10	893.90	890.00	0	7,340	0.00%
2022/11/18	8	879.38	7	886.43	875.00	1	7,386	0.01%
2022/11/17	7	870.00	7	873.12	882.00	0	7,354	0.00%
2022/11/16	8	852.00	10.1	855.05	860.00	-2.1	7,333	-0.03%
2022/11/15	10.1	835.52	11	838.73	843.00	-0.9	7,287	-0.01%
2022/11/14	6	835.66	7	831.86	830.00	-1	7,262	-0.01%
2022/11/11	18	843.83	18	845.28	823.00	0	7,296	0.00%
2022/11/10	14	802.57	17.1	801.59	800.00	-3.1	7,250	-0.04%
2022/11/09	11	788.91	11	786.27	790.00	0	7,288	0.00%
2022/11/08	28	802.21	25	792.24	778.00	3	7,308	0.04%
2022/11/07	10	755.20	10	784.00	797.00	0	7,285	0.00%
2022/11/04	11	711.82	11	717.73	725.00	0	7,232	0.00%
2022/11/03	11	690.82	14.1	684.90	701.00	-3.1	7,157	-0.04%
2022/11/02	15	671.67	14	674.00	678.00	1	7,111	0.01%
2022/11/01	21	662.71	21	664.43	676.00	0	7,082	0.00%
2022/10/31	13	644.69	15	646.67	649.00	-2	7,045	-0.03%
2022/10/28	21	625.81	22	626.73	626.00	-1	7,066	-0.01%
2022/10/27	27	598.44	26	599.04	619.00	1	6,921	0.01%
2022/10/26	14.1	572.47	14	568.07	583.00	0.1	6,816	0.00%
2022/10/25	18	592.78	18	595.72	580.00	0	6,773	0.00%
2022/10/24	12.1	627.01	11	623.36	597.00	1.1	6,734	0.02%
2022/10/21	20	651.70	18	645.22	620.00	2	6,695	0.03%
2022/10/20	19	660.32	19	662.11	673.00	0	6,644	0.00%
2022/10/19	8	691.13	10	692.00	692.00	-2	6,524	-0.03%
2022/10/18	16	673.56	14	668.57	671.00	2	6,474	0.03%
2022/10/17	14	661.93	18	672.56	691.00	-4	6,434	-0.06%
2022/10/14	17.2	706.45	14	695.51	670.00	3.2	6,389	0.05%
2022/10/13	14	717.98	19	706.63	681.00	-5	6,374	-0.08%
2022/10/12	5	752.57	1	749.00	746.00	4	6,282	0.06%
2022/10/11	4.2	828.05	0	0.00	828.00	4.2	6,364	0.07%
2022/10/07	16	893.93	11	904.36	919.00	5	6,508	0.08%
2022/10/06	5	894.20	7	891.71	908.00	-2	6,492	-0.03%
2022/10/05	11	905.82	11	845.36	838.00	0	6,489	0.00%
2022/10/04	9	884.00	11	888.73	901.00	-2	6,459	-0.03%
2022/10/03	13	854.85	10	850.70	857.00	3	6,468	0.05%
2022/09/30	11	820.91	15	825.40	867.00	-4	6,491	-0.06%
2022/09/29	10	845.88	11	845.64	823.00	-1	6,492	-0.02%
2022/09/28	11	842.00	10	834.50	810.00	1	6,484	0.02%
2022/09/27	7	863.43	8	861.63	865.00	-1	6,510	-0.02%
2022/09/26	10	889.89	7	884.29	866.00	3	6,498	0.05%
2022/09/23	15.3	919.76	13	901.46	914.00	2.3	6,519	0.04%
2022/09/22	13	935.85	13	932.62	950.00	0	6,435	0.00%
2022/09/21	6	902.50	3	904.00	900.00	3	6,399	0.05%
2022/09/20	4	915.50	10	911.00	909.00	-6	6,415	-0.09%
2022/09/19	3	908.02	7	908.00	900.00	-4	6,440	-0.06%
2022/09/16	6	944.74	6	930.67	908.00	0	6,506	0.00%
2022/09/15	6	973.65	6.1	968.16	944.00	-0.1	6,519	0.00%
2022/09/14	4	956.75	4.1	961.16	953.00	-0.1	6,562	0.00%
2022/09/13	6	956.67	9	948.78	939.00	-3	6,594	-0.05%
2022/09/12	9	945.04	9	935.89	959.00	0	6,609	0.00%
2022/09/08	6	874.51	7.1	879.10	896.00	-1	6,588	-0.02%
2022/09/07	12	863.99	9	856.22	846.00	3	6,569	0.05%
2022/09/06	6	858.17	11	859.82	846.00	-5	6,531	-0.08%
2022/09/05	8	888.23	5	874.00	870.00	3	6,550	0.05%
2022/09/02	17	895.55	11	904.45	925.00	6	6,473	0.09%
2022/09/01	6	864.83	7	858.43	855.00	-1	6,366	-0.02%
2022/08/31	11	866.09	7	861.00	857.00	4	6,313	0.06%
2022/08/30	12	869.50	12.1	871.40	866.00	-0.1	6,301	0.00%
2022/08/29	8	834.50	13.1	835.46	873.00	-5.1	6,231	-0.08%
2022/08/26	4	841.50	5	831.65	828.00	-1	6,148	-0.02%
2022/08/25	11	831.91	7	839.57	841.00	4	6,117	0.07%
2022/08/24	2	793.50	3	790.67	793.00	-1	6,052	-0.02%
2022/08/23	7	768.29	4	773.00	780.00	3	6,024	0.05%
2022/08/22	6	778.35	2	778.00	765.00	4	6,041	0.07%
2022/08/19	7	804.00	8	800.62	795.00	-1	6,031	-0.02%
2022/08/18	3	779.33	10.1	785.18	804.00	-7.1	6,027	-0.12%
2022/08/17	4	777.75	8	775.38	770.00	-4	5,983	-0.07%
2022/08/16	8.1	774.58	8	783.63	786.00	0.1	5,928	0.00%
2022/08/15	5	753.60	5	750.20	770.00	0	5,844	0.00%
2022/08/12	15	691.81	15	690.84	721.00	0	5,748	0.00%
2022/08/11	2	660.00	11	658.73	667.00	-9	5,632	-0.16%
2022/08/10	7	619.14	2	620.50	618.00	5	5,578	0.09%
2022/08/09	2	619.00	5	631.91	636.00	-3	5,605	-0.05%
2022/08/08	4	631.25	6	629.83	628.00	-2	5,557	-0.04%
2022/08/05	12	646.33	10	646.80	641.00	2	5,553	0.04%
2022/08/04	11	664.36	7	651.57	638.00	4	5,548	0.07%
2022/08/03	2	672.04	5	669.60	678.00	-3	5,441	-0.05%
2022/08/02	6	663.00	6	652.14	669.00	0	5,410	0.00%
2022/08/01	7	680.86	3	668.67	658.00	4	5,356	0.07%
2022/07/29	5	708.58	6	701.67	706.00	-1	5,317	-0.02%
2022/07/28	6	690.83	7	681.00	676.00	-1	5,253	-0.02%
2022/07/27	10	660.49	12	664.43	681.00	-2	5,192	-0.04%
2022/07/26	5	667.00	4	664.75	665.00	1	5,183	0.02%
2022/07/25	5	666.60	5	675.20	677.00	0	5,188	0.00%
2022/07/22	17	682.70	15	677.20	678.00	2	5,177	0.04%
2022/07/21	6	673.50	6	675.83	691.00	0	5,119	0.00%
2022/07/20	19	672.74	33	666.43	661.00	-14	5,057	-0.28%
2022/07/19	3	649.00	4	650.25	636.00	-1	4,978	-0.02%
2022/07/18	11	641.09	12	635.17	655.00	-1	4,954	-0.02%
2022/07/15	14	575.29	14	589.29	600.00	0	4,841	0.00%
2022/07/14	16	577.31	20	574.50	585.00	-4	4,718	-0.08%
2022/07/13	9	573.33	5	584.00	562.00	4	4,602	0.09%
2022/07/12	14	578.29	13	572.69	568.00	1	4,518	0.02%
2022/07/11	1	610.00	0	0.00	609.00	1	4,440	0.02%
2022/07/08	8	648.13	7	631.86	637.00	1	4,397	0.02%
2022/07/07	9	628.78	16	641.88	654.00	-7	4,346	-0.16%
2022/07/06	4	620.00	3	634.00	608.00	1	4,288	0.02%
2022/07/05	12	640.25	6	631.92	633.00	6	4,218	0.14%
2022/07/04	7	656.27	7	648.86	663.00	0	4,105	0.00%
2022/07/01	11	679.87	11	666.73	639.00	0	4,057	0.00%
2022/06/30	3	702.33	5	703.20	694.00	-2	3,952	-0.05%
2022/06/29	6	721.83	8.1	722.47	731.00	-2.1	3,905	-0.05%
2022/06/28	3	739.21	3	726.67	721.00	0	3,877	0.00%
2022/06/27	5	752.58	3	752.67	754.00	2	3,852	0.05%
2022/06/24	7	709.29	8	708.63	713.00	-1	3,822	-0.03%
2022/06/23	6	681.67	4	686.50	691.00	2	3,741	0.05%
2022/06/22	5.1	688.86	5.4	676.48	667.00	-0.3	3,694	-0.01%
2022/06/21	7	712.00	7	714.57	709.00	0	3,611	0.00%
2022/06/20	10	728.40	12	732.17	708.00	-2	3,558	-0.06%
2022/06/17	11	736.27	7	754.43	736.00	4	3,558	0.11%
2022/06/16	8.1	791.31	6	803.00	764.00	2.1	3,514	0.06%
2022/06/15	13	812.38	12	809.83	789.00	1	3,508	0.03%
2022/06/14	14.1	804.39	12	798.17	803.00	2.1	3,529	0.06%
2022/06/13	7	819.14	3	821.00	819.00	4	3,571	0.11%
2022/06/10	3	811.33	5	830.60	847.00	-2	3,561	-0.06%
2022/06/09	4.1	839.24	1	838.00	835.00	3.1	3,533	0.09%
2022/06/08	4	879.77	3	883.33	864.00	1	3,515	0.03%
2022/06/07	3	878.00	1	871.00	878.00	2	3,508	0.06%
2022/06/06	6	867.83	4	873.99	868.00	2	3,535	0.06%
2022/06/02	11.2	897.17	6.1	907.42	878.00	5.1	3,536	0.14%
2022/06/01	4.1	937.42	3	940.00	924.00	1.1	3,503	0.03%
2022/05/31	3	926.33	2	923.00	935.00	1	3,482	0.03%
2022/05/30	2	897.73	3	915.74	927.00	-1	3,485	-0.03%
2022/05/27	1.1	846.24	2	850.00	853.00	-1	3,434	-0.03%
2022/05/26	6	869.14	2	832.00	828.00	4	3,413	0.12%
2022/05/25	5	904.60	6	906.83	893.00	-1	3,349	-0.03%
2022/05/24	4.2	930.55	4.1	921.20	902.00	0.1	3,300	0.00%
2022/05/23	1	948.46	0	0.00	943.00	1	3,259	0.03%
2022/05/20	2	956.00	3.1	963.94	950.00	-1.1	3,224	-0.03%
2022/05/19	5	946.60	7.1	947.27	962.00	-2.1	3,196	-0.07%
2022/05/18	8	950.63	5.1	941.79	949.00	2.9	3,164	0.09%
2022/05/17	6	938.67	6	943.06	949.00	0	3,136	0.00%
2022/05/16	1	931.40	2	910.00	898.00	-1	3,106	-0.03%
2022/05/13	6	935.33	4	940.75	911.00	2	3,084	0.06%
2022/05/12	4	956.50	4.1	960.40	938.00	-0.1	3,035	0.00%
2022/05/11	3.1	914.05	3.6	915.77	922.00	-0.6	2,968	-0.02%
2022/05/10	3	856.68	3	886.00	906.00	0	2,999	0.00%
2022/05/09	3.3	873.18	4	865.00	866.00	-0.7	2,981	-0.02%
2022/05/06	2.3	875.24	2	896.37	870.00	0.3	2,966	0.01%
2022/05/05	3	956.67	3	945.00	945.00	0	2,930	0.00%
2022/05/04	3	931.33	3.1	930.17	922.00	-0.1	2,892	0.00%
2022/05/03	6.1	928.63	6	920.67	948.00	0.1	2,851	0.00%
2022/04/29	1	904.04	1	875.00	886.00	0	2,788	0.00%
2022/04/28	3	846.67	3	848.04	862.00	0	2,746	0.00%
2022/04/27	3	800.00	4	783.00	849.00	-1	2,701	-0.04%
2022/04/26	1	841.12	2	825.50	801.00	-1	2,658	-0.04%
2022/04/25	4.1	824.18	3	813.00	821.00	1.1	2,645	0.04%
2022/04/22	2.1	885.41	1	849.00	859.00	1.1	2,602	0.04%
2022/04/21	1	952.08	2	973.00	939.00	-1	2,549	-0.04%
2022/04/20	1	960.00	1	968.00	960.00	0	2,535	0.00%
2022/04/19	4	965.25	3	966.00	960.00	1	2,531	0.04%
2022/04/15	2	962.50	2	931.21	925.00	0	2,511	0.00%
2022/04/14	2	1001.50	1	998.94	981.00	1	2,482	0.04%
2022/04/13	1	952.70	1	938.00	984.00	0	2,466	0.00%
2022/04/12	2	960.50	2	925.50	920.00	0	2,438	0.00%
2022/04/11	1	991.77	1	1010.00	954.00	0	2,399	0.00%
2022/04/08	1	1035.00	2	1070.00	1000.00	-1	2,378	-0.04%
2022/04/07	0	0.00	1	1145.00	1060.00	-1	2,361	-0.04%
2022/04/01	0	0.00	0.1	1095.00	1110.00	-0.1	2,342	0.00%
2022/03/30	2	1107.50	1	1090.00	1090.00	1	2,336	0.04%
2022/03/29	2	1107.36	2	1122.13	1095.00	0	2,321	0.00%
2022/03/28	1	1060.00	2	1052.50	1085.00	-1	2,294	-0.04%
2022/03/25	5	1063.00	5	1075.00	1065.00	0	2,275	0.00%
2022/03/24	1	1019.98	2	1002.50	1035.00	-1	2,237	-0.04%
2022/03/23	4	1000.24	5.1	999.99	1005.00	-1.1	2,234	-0.05%
2022/03/22	3	941.67	3	968.33	970.00	0	2,230	0.00%
2022/03/21	2	938.00	2	925.59	948.00	0	2,200	0.00%
2022/03/18	0	921.33	0	952.00	920.00	0	2,195	0.00%
2022/03/17	2	981.56	2	989.50	986.00	0	2,142	0.00%
2022/03/16	8.1	958.49	8	899.63	908.00	0.1	2,064	0.00%
2022/03/15	3	995.53	0	0.00	972.00	3	1,938	0.16%
2022/03/14	0	1095.00	0	0.00	1080.00	0	1,917	0.00%
2022/03/11	2	1067.49	1	1070.00	1090.00	1	1,914	0.05%
2022/03/10	1	1065.00	5	1046.01	1080.00	-4	1,891	-0.21%
2022/03/09	2	1003.00	0	1025.00	983.00	2	1,869	0.11%
2022/03/08	1	1030.37	1	1115.00	1030.00	0	1,839	0.00%
2022/03/07	2	1114.96	0	1110.00	1100.00	2	1,816	0.11%
2022/03/04	0	0.00	1	1210.00	1220.00	-1	1,837	-0.05%
2022/03/03	1	1190.00	1	1205.00	1190.00	0	1,852	0.00%
2022/03/02	0	0.00	0	1155.00	1175.00	0	1,904	0.00%
2022/03/01	0	0.00	0	1150.00	1140.00	0	1,875	0.00%
2022/02/25	2	1075.00	2	1087.50	1075.00	0	1,864	0.00%
2022/02/24	0	1050.00	0	0.00	1055.00	0	1,869	0.00%
2022/02/23	2	1080.00	2	1090.00	1070.00	0	1,865	0.00%
2022/02/22	0	1067.94	0	0.00	1070.00	0	1,864	0.00%
2022/02/21	0	1135.00	0	0.00	1125.00	0	1,856	0.00%
2022/02/18	2	1152.50	1	1140.00	1150.00	1	1,863	0.05%
2022/02/17	0	0.00	0	1140.00	1155.00	0	1,862	0.00%
2022/02/16	1	1120.00	2	1147.50	1165.00	-1	1,847	-0.05%
2022/02/14	3	1085.00	4	1095.00	1085.00	-1	1,818	-0.05%
2022/02/11	1	1110.00	2	1097.50	1160.00	-1	1,809	-0.06%
2022/02/10	1	1105.00	1.1	1116.67	1100.00	-0.1	1,794	0.00%
2022/02/09	0	0.00	0.1	1035.00	1075.00	-0.1	1,728	-0.01%
2022/02/08	1	974.00	1	985.00	980.00	0	1,711	0.00%
2022/02/07	1	923.00	1	950.00	950.00	0	1,708	0.00%
2022/01/26	2	915.00	2	926.00	935.00	0	1,712	0.00%
2022/01/25	3	916.00	3	918.00	899.00	0	1,738	0.00%
2022/01/19	1.1	944.27	1	928.00	928.00	0.1	1,766	0.01%
2022/01/18	1	995.00	1	988.00	968.00	0	1,772	0.00%
2022/01/14	1	903.03	1	906.00	916.00	0	1,823	0.00%
2022/01/13	1	924.00	1	930.00	930.00	0	1,922	0.00%
2022/01/12	2	934.00	2	940.00	925.00	0	1,948	0.00%
2022/01/11	1	905.13	1	910.00	898.00	0	1,992	0.00%
2022/01/10	2	935.50	2	943.00	965.00	0	2,017	0.00%
2022/01/07	1	950.00	2	935.50	931.00	-1	2,080	-0.05%
2022/01/06	1	960.00	1	944.00	944.00	0	2,155	0.00%
2022/01/05	1	984.00	1	994.00	982.00	0	2,188	0.00%
2022/01/04	1	1005.00	1	979.00	979.00	0	2,201	0.00%
2022/01/03	2	1005.00	1	999.00	999.00	1	2,268	0.04%
2021/12/30	1	999.00	1	1005.00	1020.00	0	2,371	0.00%
2021/12/29	1	994.00	1.1	990.14	990.00	-0.1	2,494	0.00%
2021/12/28	1	1005.00	1	994.00	994.00	0	2,597	0.00%
2021/12/27	3	1010.00	4	1013.75	1025.00	-1	2,663	-0.04%
2021/12/24	2	1020.00	2	994.50	991.00	0	2,724	0.00%
2021/12/23	5	1021.00	4	1031.25	1020.00	1	2,774	0.04%
2021/12/22	2.5	993.73	4.1	998.49	1010.00	-1.6	2,801	-0.06%
2021/12/20	1	968.00	1	966.00	968.00	0	2,828	0.00%
2021/12/17	5	970.60	5	970.20	961.00	0	2,854	0.00%
2021/12/16	4	984.00	4	958.50	955.00	0	2,901	0.00%
2021/12/15	7	971.43	8	956.00	984.00	-1	2,903	-0.03%
2021/12/14	4.1	976.67	4	932.25	929.00	0.1	2,903	0.00%
2021/12/13	6	1000.83	6	999.33	1015.00	0	2,926	0.00%
2021/12/10	2	993.50	4	981.00	979.00	-2	2,944	-0.07%
2021/12/09	1.1	991.14	1	995.00	993.00	0.1	2,978	0.00%
2021/12/08	0	1000.00	0	0.00	991.00	0	3,043	0.00%
2021/12/07	3.5	1012.86	4.5	1035.57	1005.00	-1	3,111	-0.03%
2021/12/06	2	1005.00	1	1005.00	1005.00	1	3,137	0.03%
2021/12/03	2	1030.10	2	1027.51	1045.00	0	3,189	0.00%
2021/12/02	4	1017.50	4	1018.75	1015.00	0	3,249	0.00%
2021/12/01	1	998.00	1	991.00	990.00	0	3,274	0.00%
2021/11/30	4.5	1014.35	3.5	1042.86	1020.00	1	3,294	0.03%
2021/11/29	3	974.33	3	965.67	1010.00	0	3,321	0.00%
2021/11/26	5	957.60	5	966.20	941.00	0	3,349	0.00%
2021/11/25	0.3	986.00	0	0.00	986.00	0.3	3,324	0.01%
2021/11/24	0.2	1095.00	0	0.00	1095.00	0.2	3,355	0.01%
2021/11/23	2	1132.50	2	1147.50	1115.00	0	3,362	0.00%
2021/11/22	2	1157.49	2	1187.50	1145.00	0	3,390	0.00%
2021/11/19	2	1200.00	2	1205.00	1160.00	0	3,436	0.00%
2021/11/18	1.5	1192.47	1	1175.00	1175.00	0.5	3,506	0.01%
2021/11/17	3.4	1185.59	3	1198.33	1190.00	0.4	3,555	0.01%
2021/11/16	3.1	1250.65	2	1205.17	1220.00	1.1	3,566	0.03%
2021/11/12	1	1304.66	1.1	1288.01	1265.00	-0.1	3,634	0.00%
2021/11/11	3	1215.00	4.2	1218.81	1220.00	-1.2	3,633	-0.03%
2021/11/10	4.1	1182.20	4	1208.58	1220.00	0.1	3,658	0.00%
2021/11/09	5.1	1227.26	5	1228.00	1190.00	0.1	3,675	0.00%
2021/11/08	2	1202.48	1	1195.00	1200.00	1	3,687	0.03%
2021/11/05	4	1203.70	5	1209.98	1235.00	-1	3,721	-0.03%
2021/11/04	6	1176.65	6	1177.54	1160.00	0	3,708	0.00%
2021/11/03	1	1130.00	1	1205.00	1205.00	0	3,709	0.00%
2021/11/02	4	1157.50	3	1148.37	1170.00	1	3,728	0.03%
2021/11/01	1	1075.00	8	1115.63	1130.00	-7	3,695	-0.19%
2021/10/29	6	1006.83	8	1014.88	1030.00	-2	3,677	-0.05%
2021/10/28	7	1003.71	5	991.20	989.00	2	3,670	0.05%
2021/10/27	8	1040.39	2	1052.50	1050.00	6	3,667	0.16%
2021/10/26	4	994.00	11	991.10	986.00	-7	3,659	-0.19%
2021/10/25	10	987.40	7	992.00	978.00	3	3,652	0.08%
2021/10/22	8	988.00	7	991.00	996.00	1	3,664	0.03%
2021/10/21	13	967.78	13	960.40	983.00	0	3,652	0.00%
2021/10/20	8	919.25	6	915.50	915.00	2	3,558	0.06%
2021/10/19	6	922.50	4	924.09	920.00	2	3,557	0.06%
2021/10/18	9	911.33	17	916.94	932.00	-8	3,555	-0.23%
2021/10/15	11	904.09	10	903.10	888.00	1	3,563	0.03%
2021/10/14	12	886.33	12	886.25	890.00	0	3,512	0.00%
2021/10/13	8	899.25	10	891.10	888.00	-2	3,460	-0.06%
2021/10/12	11	910.34	8	891.13	888.00	3	3,475	0.09%
2021/10/08	12	940.06	13	933.48	938.00	-1	3,541	-0.03%
2021/10/07	13	913.31	14	920.52	929.00	-1	3,495	-0.03%
2021/10/06	12	900.58	10	901.00	877.00	2	3,432	0.06%
2021/10/05	3	835.90	3	840.33	867.00	0	3,351	0.00%
2021/10/04	3	853.67	3	842.33	801.00	0	3,263	0.00%
2021/10/01	4	895.42	3	896.67	890.00	1	3,213	0.03%
2021/09/30	2	891.50	2	888.23	928.00	0	3,169	0.00%
2021/09/29	7	875.86	8	858.13	844.00	-1	3,122	-0.03%
2021/09/28	0	891.61	0	895.00	899.00	0	3,123	0.00%
2021/09/27	4	892.50	5.1	898.63	902.00	-1.1	3,126	-0.04%
2021/09/24	7	893.14	2	893.99	895.00	5	3,142	0.16%
2021/09/23	6	880.48	12	881.75	898.00	-6	3,127	-0.19%
2021/09/22	4	839.25	5	838.31	857.00	-1	3,101	-0.03%
2021/09/17	8.1	843.98	4	850.00	847.00	4.1	3,110	0.13%
2021/09/16	10	838.59	5	841.73	840.00	5	3,134	0.16%
2021/09/15	3	816.67	5	817.40	827.00	-2	3,161	-0.06%
2021/09/14	4	804.25	2	818.00	800.00	2	3,257	0.06%
2021/09/13	4	812.43	3	815.00	802.00	1	3,276	0.03%
2021/09/10	4	807.25	6.3	803.87	819.00	-2.3	3,294	-0.07%
2021/09/09	2	761.64	3	753.67	745.00	-1	3,339	-0.03%
2021/09/08	6	798.43	7.2	793.64	781.00	-1.2	3,350	-0.04%
2021/09/07	7.1	767.18	6	778.32	764.00	1.1	3,389	0.03%
2021/09/06	4	755.75	4.1	759.88	752.00	-0.1	3,414	0.00%
2021/09/03	5	738.00	5.1	728.59	720.00	-0.1	3,420	0.00%
2021/09/02	3	741.39	3	734.67	730.00	0	3,423	0.00%
2021/09/01	4.1	720.43	4	728.73	737.00	0	3,437	0.00%
2021/08/31	6	695.83	7	692.85	699.00	-1	3,378	-0.03%
2021/08/30	5	670.80	5	676.60	673.00	0	3,370	0.00%
2021/08/27	3	658.00	1	666.00	666.00	2	3,389	0.06%
2021/08/26	1	652.18	0	0.00	652.00	1	3,459	0.03%
2021/08/25	6	683.50	8.1	676.33	689.00	-2.1	3,496	-0.06%
2021/08/24	14	661.36	15.2	660.51	654.00	-1.2	3,629	-0.03%
2021/08/23	0	0.00	4	621.11	644.00	-4	3,643	-0.11%
2021/08/20	1	585.68	2	571.51	586.00	-1	3,671	-0.03%
2021/08/19	5	564.00	4	564.75	553.00	1	3,709	0.03%
2021/08/18	3	564.84	4	570.75	576.00	-1	3,761	-0.03%
2021/08/17	6	574.83	4	582.74	573.00	2	3,830	0.05%
2021/08/16	4	569.78	9	572.67	569.00	-5	3,927	-0.13%
2021/08/13	6	601.67	6.1	598.64	594.00	-0.1	3,963	0.00%
2021/08/12	3	582.33	2	590.00	602.00	1	3,981	0.03%
2021/08/11	5	574.20	7	578.14	575.00	-2	4,010	-0.05%
2021/08/09	3.1	577.33	2	579.50	575.00	1.1	4,109	0.03%
2021/08/06	4.1	584.87	3	578.67	571.00	1.1	4,145	0.03%
2021/08/05	1	610.03	2	610.00	608.00	-1	4,243	-0.02%
2021/08/04	2	619.53	3	632.33	620.00	-1	4,357	-0.02%
2021/08/03	2	628.98	3	624.33	622.00	-1	4,419	-0.02%
2021/08/02	3.1	618.48	1	619.00	620.00	2.1	4,412	0.05%
2021/07/30	2	659.00	2	657.50	633.00	0	4,401	0.00%
2021/07/29	3	655.89	2	661.50	665.00	1	4,385	0.02%
2021/07/28	6	649.95	7	640.86	645.00	-1	4,361	-0.02%
2021/07/27	9	692.56	7	698.11	680.00	2	4,317	0.05%
2021/07/26	3	687.00	5	695.40	683.00	-2	4,281	-0.05%
2021/07/23	6	676.05	2	690.00	677.00	4	4,269	0.09%
2021/07/22	7	694.45	9	695.67	698.00	-2	4,257	-0.05%
2021/07/21	9	673.89	12.1	673.86	672.00	-3.1	4,206	-0.07%
2021/07/20	4	652.01	3	667.96	647.00	1	4,144	0.02%
2021/07/19	7	685.29	9.6	683.12	676.00	-2.6	4,143	-0.06%
2021/07/16	6.1	686.14	7.1	689.26	688.00	-1	4,116	-0.02%
2021/07/15	7	664.00	14.5	661.37	688.00	-7.5	4,051	-0.18%
2021/07/14	3	628.33	2.1	629.95	626.00	0.9	3,993	0.02%
2021/07/13	9.1	633.15	0	0.00	621.00	9.1	4,038	0.22%
2021/07/12	2.6	645.98	5	644.60	644.00	-2.5	4,124	-0.06%
2021/07/09	0.1	623.00	0	0.00	630.00	0.1	4,321	0.00%
2021/07/08	1	631.00	1	622.09	632.00	0	4,316	0.00%
2021/07/06	2.1	630.49	0	0.00	629.00	2.1	4,265	0.05%
2021/07/05	3	649.00	6.1	648.30	642.00	-3.1	4,244	-0.07%
2021/07/02	1.1	630.33	1	627.00	629.00	0.1	4,226	0.00%
2021/07/01	2	616.50	5	621.60	613.00	-3	4,207	-0.07%
2021/06/30	3.1	617.00	1	617.00	611.00	2.1	4,179	0.05%
2021/06/29	4	617.51	5	628.80	617.00	-1	4,188	-0.02%
2021/06/28	5	630.20	5.1	624.62	623.00	-0.1	4,188	0.00%
2021/06/25	4.3	645.05	3.3	650.76	639.00	1	4,166	0.02%
2021/06/24	6.5	635.11	7.2	638.17	638.00	-0.6	4,145	-0.02%
2021/06/23	8.1	630.47	6.1	628.61	635.00	2	4,118	0.05%
2021/06/22	5	594.80	9.3	596.11	586.00	-4.3	4,021	-0.11%
2021/06/21	10.2	591.87	7	592.29	581.00	3.2	3,998	0.08%
2021/06/18	12.1	579.14	13.1	582.02	588.00	-1	3,942	-0.03%
2021/06/17	2	568.50	1.2	558.75	562.00	0.8	3,851	0.02%
2021/06/16	6	563.66	5	560.00	550.00	1	3,827	0.03%
2021/06/15	1	523.00	7.5	553.97	578.00	-6.5	3,777	-0.17%
2021/06/11	5.3	529.53	3.1	534.08	526.00	2.2	3,790	0.06%
2021/06/10	7	539.29	10	536.90	538.00	-3	3,766	-0.08%
2021/06/09	11.2	548.53	7	537.87	526.00	4.2	3,747	0.11%
2021/06/08	3.1	568.70	4	572.50	566.00	-1	3,736	-0.03%
2021/06/07	8	572.50	9.2	573.69	568.00	-1.2	3,789	-0.03%
2021/06/04	7	562.00	7	565.85	573.00	0	3,767	0.00%
2021/06/03	17	570.30	19	568.53	567.00	-2	3,762	-0.05%
2021/06/02	12	565.90	10	570.91	558.00	2	3,728	0.05%
2021/06/01	25.3	585.56	23	582.57	570.00	2.3	3,673	0.06%
2021/05/31	5	568.60	4	571.05	583.00	1	3,514	0.03%
2021/05/28	4	513.00	11	513.46	530.00	-7	3,455	-0.20%
2021/05/27	9	498.06	8.1	492.97	499.00	0.9	3,407	0.03%
2021/05/26	10	499.00	9	506.34	490.00	1	3,376	0.03%
2021/05/25	10	503.20	11	504.45	509.00	-1	3,318	-0.03%
2021/05/24	17	472.19	17.4	473.96	480.00	-0.4	3,214	-0.01%
2021/05/21	6	432.00	9	438.56	454.50	-3	3,124	-0.10%
2021/05/20	8	428.93	8	426.19	413.50	0	3,087	0.00%
2021/05/19	9	451.94	6	452.08	440.00	3	3,114	0.10%
2021/05/18	14.1	437.71	13	440.81	454.50	1.1	3,177	0.03%
2021/05/17	9	437.32	5	441.90	416.00	4	3,140	0.13%
2021/05/14	1.3	468.81	6	464.95	448.50	-4.8	3,092	-0.15%
2021/05/13	13.1	480.94	8	491.00	453.50	5.1	3,071	0.17%
2021/05/12	6.1	467.99	11.1	466.08	482.50	-5	2,968	-0.17%
2021/05/11	7	444.30	4	451.58	439.00	3	2,908	0.10%
2021/05/10	0	424.00	0	0.00	433.00	0	2,898	0.00%
2021/05/06	0	404.00	0.1	370.00	363.50	-0.1	2,996	0.00%
2021/05/05	1	421.00	0	0.00	403.50	1	3,013	0.03%
2021/05/04	0	0.00	1	408.00	420.00	-1	3,077	-0.03%
2021/05/03	0	0.00	1	457.50	447.50	-1	3,075	-0.03%
2021/04/29	0	514.00	1	518.00	497.00	-1	3,077	-0.03%
2021/04/27	1	460.00	0.1	450.00	460.00	1	3,082	0.03%
2021/04/23	0.1	417.00	0	417.00	410.00	0	3,092	0.00%
2021/04/22	0	0.00	4	478.75	442.00	-4	3,104	-0.13%
2021/04/21	0	0.00	2	508.00	490.00	-2	3,103	-0.06%
2021/04/20	5	505.39	3.2	499.67	501.00	1.8	3,111	0.06%
2021/04/19	5.3	496.61	11	475.61	487.00	-5.8	3,079	-0.19%
2021/04/16	7.6	537.36	1.2	516.33	520.00	6.4	3,068	0.21%
2021/04/15	7.4	538.89	0.1	534.00	534.00	7.3	3,045	0.24%
2021/04/14	1	593.00	0	593.00	593.00	1	2,913	0.03%
2021/04/13	0	658.00	0	0.00	658.00	0	3,054	0.00%
2021/04/12	0.1	731.00	0	0.00	731.00	0.1	3,230	0.00%
2021/04/09	1.2	812.00	0.1	812.00	812.00	1.2	3,406	0.03%
2021/04/08	1	908.00	0	0.00	902.00	1	3,445	0.03%
2021/04/06	3	924.37	4	923.50	910.00	-1	3,460	-0.03%
2021/04/01	1	913.00	4	918.50	916.00	-3	3,466	-0.09%
2021/03/31	3	908.71	3	899.33	900.00	0	3,464	0.00%
2021/03/30	1	917.00	1	915.95	895.00	0	3,456	0.00%
2021/03/29	6	916.83	4	914.00	903.00	2	3,477	0.06%
2021/03/26	9	920.00	9	932.66	933.00	0	3,506	0.00%
2021/03/25	5	888.59	4	888.25	895.00	1	3,541	0.03%
2021/03/24	1	880.11	1	879.00	875.00	0	3,588	0.00%
2021/03/23	6	879.16	11	877.90	879.00	-5	3,623	-0.14%
2021/03/22	2	919.50	2	915.89	891.00	0	3,703	0.00%
2021/03/19	2	932.00	1	935.00	932.00	1	3,715	0.03%
2021/03/18	2	939.08	3	960.67	950.00	-1	3,725	-0.03%
2021/03/17	12	944.88	11	946.82	948.00	1	3,736	0.03%
2021/03/16	1	924.00	3	933.00	914.00	-2	3,670	-0.05%
2021/03/15	3	934.00	3	934.67	936.00	0	3,691	0.00%
2021/03/12	4	929.50	6	925.33	921.00	-2	3,717	-0.05%
2021/03/11	1	881.00	3	870.67	913.00	-2	3,704	-0.05%
2021/03/10	2	834.01	1	834.00	830.00	1	3,704	0.03%
2021/03/09	6	840.17	5	833.20	845.00	1	3,741	0.03%
2021/03/08	6	866.67	6	865.00	830.00	0	3,762	0.00%
2021/03/05	2	821.50	2	833.00	830.00	0	3,769	0.00%
2021/03/04	3	829.00	3	839.73	833.00	0	3,846	0.00%
2021/03/03	3	855.35	3	859.67	848.00	0	3,865	0.00%
2021/03/02	2	883.00	2	909.00	877.00	0	3,894	0.00%
2021/02/26	2	883.50	2	888.00	885.00	0	3,930	0.00%
2021/02/25	1	913.00	1	887.00	911.00	0	3,986	0.00%
2021/02/24	4	894.25	2	903.51	881.00	2	4,129	0.05%
2021/02/23	5	901.00	4	905.25	925.00	1	4,212	0.02%
2021/02/22	6	938.67	7	932.86	920.00	-1	4,241	-0.02%
2021/02/19	5	945.03	8	930.26	915.00	-3	4,253	-0.07%
2021/02/18	3	963.00	5	963.79	974.00	-2	4,309	-0.05%
2021/02/17	2	873.50	2	882.50	886.00	0	4,245	0.00%
2021/02/05	5	797.40	6	805.17	806.00	-1	4,245	-0.02%
2021/02/04	5	799.61	3	798.67	785.00	2	4,287	0.05%
2021/02/03	1	821.00	1	829.00	818.00	0	4,383	0.00%
2021/02/02	2	856.50	2	840.00	826.00	0	4,551	0.00%
2021/02/01	3	805.06	2	810.50	836.00	1	4,740	0.02%
2021/01/29	5	849.20	5.1	846.04	825.00	-0.1	4,906	0.00%
2021/01/28	5	853.00	6.1	862.50	863.00	-1.1	5,020	-0.02%
2021/01/27	6	836.17	5	837.60	840.00	1	5,064	0.02%
2021/01/26	4	902.01	3	885.67	826.00	1	5,144	0.02%
2021/01/25	1	893.01	0	0.00	895.00	1	5,209	0.02%
2021/01/22	2	909.00	0	0.00	915.00	2	5,257	0.04%
2021/01/21	1	895.00	2	887.00	895.00	-1	5,351	-0.02%
2021/01/20	1	821.00	0	0.00	821.00	1	5,426	0.02%
2021/01/19	1	817.00	3	825.00	847.00	-2	5,538	-0.04%
2021/01/18	0	0.00	2	829.88	809.00	-2	5,640	-0.04%
2021/01/15	0	0.00	3	785.33	795.00	-3	5,700	-0.05%
2021/01/14	0	0.00	0	786.00	752.00	0	5,746	0.00%
2021/01/13	0	0.00	0	780.00	775.00	0	5,860	0.00%
2021/01/12	3	770.00	2	781.00	773.00	1	5,941	0.02%
2021/01/11	2	805.50	1	813.00	828.00	1	6,022	0.02%
2021/01/08	10.1	818.78	7	805.16	800.00	3.1	6,056	0.05%
2021/01/07	7	760.29	6	759.33	798.00	1	6,050	0.02%
2021/01/06	8	739.88	8	737.50	730.00	0	6,015	0.00%
2021/01/05	7	704.94	8.1	716.60	726.00	-1.1	5,979	-0.02%
2021/01/04	5	663.40	12	674.08	683.00	-7	5,897	-0.12%
2020/12/31	0	0.00	2	624.00	621.00	-2	5,860	-0.03%
2020/12/30	5	618.20	4	618.50	617.00	1	5,945	0.02%
2020/12/29	0	0.00	4	607.50	608.00	-4	6,017	-0.07%
2020/12/28	0	0.00	2	610.50	607.00	-2	6,134	-0.03%
2020/12/25	3	611.00	1	615.00	609.00	2	6,272	0.03%
2020/12/24	1	611.00	4	616.75	617.00	-3	6,427	-0.05%
2020/12/23	9	606.78	4	602.75	606.00	5	6,638	0.08%
2020/12/22	7	620.00	5	627.61	606.00	2	6,803	0.03%
2020/12/21	2	642.50	1	644.00	642.00	1	6,861	0.01%
2020/12/18	5	623.80	5	625.80	630.00	0	6,978	0.00%
2020/12/17	12	621.92	11	616.91	613.00	1	6,997	0.01%
2020/12/16	5	611.60	9	618.22	616.00	-4	7,021	-0.06%
2020/12/15	10	597.10	9	592.00	588.00	1	7,020	0.01%
2020/12/14	4	609.00	3	614.00	606.00	1	7,294	0.01%
2020/12/11	4	620.50	6	615.00	598.00	-2	7,456	-0.03%
2020/12/10	7	615.44	7	619.14	627.00	0	7,600	0.00%
2020/12/09	7	625.86	5	628.40	620.00	2	7,731	0.03%
2020/12/08	5	611.60	5	615.40	617.00	0	7,853	0.00%
2020/12/07	5	604.20	4	597.50	610.00	1	8,039	0.01%
2020/12/04	3	629.67	3	615.67	604.00	0	8,276	0.00%
2020/12/03	6	634.00	6	635.33	634.00	0	8,432	0.00%
2020/12/02	6	633.83	5	627.80	627.00	1	8,482	0.01%
2020/12/01	6.1	652.62	4	642.75	645.00	2.1	8,523	0.02%
2020/11/30	10	653.40	12	659.58	668.00	-2	8,567	-0.02%
2020/11/27	4	630.07	4	633.75	635.00	0	8,538	0.00%
2020/11/26	5	633.00	6	635.00	635.00	-1	8,591	-0.01%
2020/11/25	6	646.50	6	641.83	630.00	0	8,586	0.00%
2020/11/24	7	665.14	8	666.88	652.00	-1	8,583	-0.01%
2020/11/23	6	660.67	5	659.00	662.00	1	8,548	0.01%
2020/11/20	5	612.20	6	621.33	631.00	-1	8,421	-0.01%
2020/11/19	7	609.00	4	603.75	604.00	3	8,344	0.04%
2020/11/18	5	614.40	4	617.00	613.00	1	8,356	0.01%
2020/11/17	13	619.23	17	618.65	603.00	-4	8,337	-0.05%
2020/11/16	7	595.29	9	594.22	588.00	-2	8,274	-0.02%
2020/11/13	2	577.50	1	577.00	573.00	1	8,258	0.01%
2020/11/12	12	591.33	9	597.89	572.00	3	8,262	0.04%
2020/11/11	9	590.78	9	589.89	588.00	0	8,224	0.00%
2020/11/10	20	593.89	17.3	591.74	584.00	2.7	8,162	0.03%
2020/11/09	20.3	605.50	18	603.67	595.00	2.3	8,022	0.03%
2020/11/06	14	551.79	18.1	557.09	580.00	-4.1	7,850	-0.05%
2020/11/05	12	502.54	31	502.03	528.00	-19	7,695	-0.25%
2020/11/04	7	479.79	6	482.25	481.00	1	7,628	0.01%
2020/11/03	7	474.93	7	476.14	480.50	0	7,586	0.00%
2020/11/02	21	468.40	6	472.67	460.00	15	7,570	0.20%
2020/10/30	4	496.25	4	494.63	484.50	0	7,546	0.00%
2020/10/29	10	486.25	10	485.25	500.00	0	7,645	0.00%
2020/10/28	3	498.50	3	499.67	490.00	0	7,682	0.00%
2020/10/27	8.1	496.09	7	491.29	507.00	1.1	7,697	0.01%
2020/10/26	8	521.50	7	510.86	491.50	1	7,621	0.01%
2020/10/23	3	527.33	3	529.67	528.00	0	7,590	0.00%
2020/10/22	6	523.50	6.2	525.39	520.00	-0.2	7,610	0.00%
2020/10/21	6	520.83	6	515.50	523.00	0	7,617	0.00%
2020/10/20	3	503.33	2	499.25	507.00	1	7,622	0.01%
2020/10/19	7	490.50	8	494.44	490.00	-1	7,648	-0.01%
2020/10/16	3	514.00	1	517.00	500.00	2	7,678	0.03%
2020/10/15	6	541.67	8	543.88	548.00	-2	7,642	-0.03%
2020/10/14	8	542.75	6	539.33	535.00	2	7,634	0.03%
2020/10/13	10	525.30	10	526.80	540.00	0	7,653	0.00%
2020/10/12	11	521.36	11	521.00	518.00	0	7,668	0.00%
2020/10/08	10	517.30	12	515.92	515.00	-2	7,653	-0.03%
2020/10/07	7	493.14	7	498.50	504.00	0	7,605	0.00%
2020/10/06	4	484.50	4	488.38	490.50	0	7,494	0.00%
2020/10/05	3	480.67	3	485.17	474.00	0	7,408	0.00%
2020/09/30	9	460.67	10	461.90	487.50	-1	7,285	-0.01%
2020/09/29	6	471.67	4	472.13	471.00	2	7,145	0.03%
2020/09/28	18	468.97	19	470.76	460.00	-1	6,975	-0.01%
2020/09/25	12	527.71	11	502.64	483.50	1	6,743	0.01%
2020/09/24	2	530.50	3	523.33	535.00	-1	6,549	-0.02%
2020/09/23	12	539.50	12	537.58	528.00	0	6,449	0.00%
2020/09/22	3	511.33	3	511.33	520.00	0	6,257	0.00%
2020/09/21	7	511.57	11	510.55	518.00	-4	6,203	-0.06%
2020/09/18	7	521.14	8	519.00	519.00	-1	6,397	-0.02%
2020/09/17	15	522.67	15	518.73	517.00	0	6,460	0.00%
2020/09/16	13	479.42	14	487.04	503.00	-1	6,336	-0.02%
2020/09/15	14	461.75	15	458.77	458.00	-1	6,288	-0.02%
2020/09/14	14	439.04	16	439.81	452.00	-2	6,172	-0.03%
2020/09/11	6	415.08	5	417.30	411.00	1	6,147	0.02%
2020/09/10	14	418.64	14	418.46	415.00	0	6,098	0.00%
2020/09/09	12	415.29	10	422.90	400.50	2	5,936	0.03%
2020/09/08	26	475.73	25	461.56	441.50	1	5,733	0.02%
2020/09/07	14	519.07	8	529.25	489.00	6	5,616	0.11%
2020/09/04	15	550.73	8	553.00	543.00	7	5,559	0.13%
2020/09/03	7	550.43	12	553.08	581.00	-5	5,512	-0.09%
2020/09/02	4	541.50	2	542.50	529.00	2	5,485	0.04%
2020/09/01	10	538.00	6	523.33	541.00	4	5,474	0.07%
2020/08/31	8	544.13	7	545.29	527.00	1	5,459	0.02%
2020/08/28	6	562.67	5	553.40	553.00	1	5,613	0.02%
2020/08/27	12	596.50	11	577.36	574.00	1	5,737	0.02%
2020/08/26	12	603.67	14	600.79	596.00	-2	5,781	-0.03%
2020/08/25	1	602.00	1	607.00	597.00	0	5,791	0.00%
2020/08/24	6	599.33	6	599.00	604.00	0	5,827	0.00%
2020/08/21	3	615.67	4	618.75	602.00	-1	5,819	-0.02%
2020/08/20	11	624.64	7	633.71	595.00	4	5,861	0.07%
2020/08/19	2	662.50	4	660.75	643.00	-2	5,921	-0.03%
2020/08/18	1	636.00	3	651.33	636.00	-2	5,934	-0.03%
2020/08/17	2	674.00	2	680.00	645.00	0	5,946	0.00%
2020/08/14	8	645.38	8	648.25	661.00	0	5,974	0.00%
2020/08/13	6	630.17	6	626.33	636.00	0	6,004	0.00%
2020/08/12	8	643.38	7	634.00	610.00	1	6,120	0.02%
2020/08/11	8	665.25	7	658.86	655.00	1	6,234	0.02%
2020/08/10	7	685.57	7	686.43	674.00	0	6,389	0.00%
2020/08/07	6	681.67	6	681.67	670.00	0	6,344	0.00%
2020/08/06	7	678.29	10	681.80	691.00	-3	6,358	-0.05%
2020/08/05	15	665.07	8	665.88	666.00	7	6,319	0.11%
2020/08/04	7	655.14	10	660.00	666.00	-3	6,270	-0.05%
2020/08/03	8	621.50	7	620.43	615.00	1	6,223	0.02%
2020/07/31	5	567.00	14	581.57	599.00	-9	6,138	-0.15%
2020/07/30	14	562.64	10	563.60	565.00	4	6,113	0.07%
2020/07/29	14	555.00	18	554.11	564.00	-4	6,227	-0.06%
2020/07/28	8	565.00	7	545.71	536.00	1	6,247	0.02%
2020/07/27	9	552.78	12	554.17	558.00	-3	6,292	-0.05%
2020/07/24	39	559.10	28	547.36	529.00	11	6,301	0.17%
2020/07/23	11	567.64	16	559.06	580.00	-5	6,296	-0.08%
2020/07/22	27	551.41	23	554.35	550.00	4	6,317	0.06%
2020/07/21	3	496.67	6	504.83	519.00	-3	6,240	-0.05%
2020/07/20	11	470.45	11	471.41	472.00	0	6,286	0.00%
2020/07/17	22	480.11	21	482.55	480.00	1	6,315	0.02%
2020/07/16	12	482.92	17	494.06	490.00	-5	6,326	-0.08%
2020/07/15	2	516.75	1	549.06	504.00	1	6,262	0.02%
2020/07/14	3	548.00	2	574.00	537.00	1	6,376	0.02%
2020/07/13	1	555.00	1	550.00	555.00	0	6,467	0.00%
2020/07/10	3	529.67	0	0.00	522.00	3	6,552	0.05%
2020/07/07	0	0.00	1	562.00	548.00	-1	6,715	-0.01%
2020/07/03	0	0.00	1	541.00	536.00	-1	6,781	-0.01%
2020/06/30	4	484.88	0	0.00	500.00	4	6,958	0.06%
2020/06/29	27	548.37	26	529.81	506.00	1	7,010	0.01%
2020/06/24	12	505.13	15	511.62	526.00	-3	6,807	-0.04%
2020/06/23	15	460.87	29	464.92	478.50	-14	6,754	-0.21%
2020/06/22	4	409.75	19	424.20	435.00	-15	6,684	-0.22%
2020/06/19	4	393.13	5	392.60	395.50	-1	6,643	-0.02%
2020/06/18	9	376.11	12	376.08	386.00	-3	6,601	-0.05%
2020/06/17	18	363.22	5	364.20	366.50	13	6,537	0.20%
2020/06/16	1	351.00	3	354.17	358.00	-2	6,546	-0.03%
2020/06/15	15	357.63	7	353.36	342.50	8	6,607	0.12%
2020/06/12	9	349.33	9	360.00	361.00	0	6,644	0.00%
2020/06/11	6	355.42	5	346.40	351.00	1	6,711	0.01%
2020/06/10	6	351.58	3	353.17	352.00	3	6,824	0.04%
2020/06/09	13	349.08	2	345.00	358.00	11	6,974	0.16%
2020/06/08	3	352.00	3	347.67	346.00	0	7,141	0.00%
2020/06/05	15	347.60	15	342.87	345.00	0	7,250	0.00%
2020/06/04	5	343.60	5	348.70	340.50	0	7,364	0.00%
2020/06/03	3	311.50	32	313.58	328.00	-29	7,305	-0.40%
2020/06/02	19	302.08	19	306.76	298.50	0	7,202	0.00%
2020/06/01	21	303.55	15	303.20	303.50	6	7,299	0.08%
2020/05/29	8	293.81	5	292.30	300.00	3	7,461	0.04%
2020/05/28	38	289.24	25	288.48	291.50	13	7,595	0.17%
2020/05/27	12	298.92	10	297.65	288.00	2	7,635	0.03%
2020/05/26	20	301.18	39	298.41	295.00	-19	7,701	-0.25%
2020/05/25	21	288.05	2	290.50	290.00	19	7,729	0.25%
2020/05/22	20	294.53	5	294.00	293.00	15	7,749	0.19%
2020/05/21	20	304.00	58	301.66	305.50	-38	7,745	-0.49%
2020/05/20	24	297.92	2	311.50	296.50	22	7,750	0.28%
2020/05/19	13	307.23	23	309.87	309.00	-10	7,751	-0.13%
2020/05/18	25	303.18	9	302.78	295.00	16	7,643	0.21%
2020/05/15	12.1	283.14	12	289.42	297.50	0.1	7,530	0.00%
2020/05/14	4	276.00	43	271.87	274.00	-39	7,452	-0.52%
2020/05/13	25	276.78	15	275.10	273.50	10	7,466	0.13%
2020/05/12	20	274.60	14	272.14	272.00	6	7,523	0.08%
2020/05/11	8	277.88	64	279.84	280.00	-56	7,648	-0.73%
2020/05/08	32	273.03	28	274.27	272.50	4	7,805	0.05%
2020/05/07	5	271.10	3	269.33	271.00	2	7,881	0.03%
2020/05/06	17	270.68	44	268.65	270.50	-27	8,012	-0.34%
2020/05/05	36	279.64	3.1	270.82	269.50	33	8,043	0.41%
2020/05/04	66	290.38	6	288.42	288.00	60	7,950	0.75%
2020/04/30	88	283.16	32	288.91	294.00	56	7,926	0.71%
2020/04/29	7	273.50	6	274.17	275.00	1	7,882	0.01%
2020/04/28	7	257.36	9	263.89	269.00	-2	7,854	-0.03%
2020/04/27	21	255.93	19	255.13	254.50	2	7,848	0.03%
2020/04/24	0	0.00	1	238.50	241.00	-1	7,765	-0.01%
2020/04/23	26	243.87	26	239.94	238.50	0	7,893	0.00%
2020/04/22	19	244.11	17	245.12	243.50	2	7,952	0.03%
2020/04/21	5	237.00	9	239.72	245.00	-4	8,057	-0.05%
2020/04/20	8	238.06	24	239.23	241.00	-16	8,019	-0.20%
2020/04/17	5	240.10	4	239.38	238.00	1	8,136	0.01%
2020/04/16	15	227.10	23	228.37	232.50	-8	8,010	-0.10%
2020/04/15	19	216.55	20	218.75	222.00	-1	7,868	-0.01%
2020/04/14	22	216.68	44	216.40	216.00	-22	7,833	-0.28%
2020/04/13	1	209.50	1	211.50	209.50	0	7,788	0.00%
2020/04/10	0.1	212.00	17	210.18	212.50	-17	7,776	-0.22%
2020/04/09	49	216.43	47	217.77	210.00	2	7,866	0.03%
2020/04/08	2	217.50	4	217.50	216.00	-2	7,885	-0.03%
2020/04/07	8	218.31	9	219.33	216.00	-1	7,911	-0.01%
2020/04/06	12	204.83	12	207.25	208.50	0	7,936	0.00%
2020/04/01	5.1	200.83	5	202.30	202.50	0.1	8,068	0.00%
2020/03/31	20	201.08	19	198.55	197.00	1	8,023	0.01%
2020/03/30	46	194.63	26	196.67	200.00	20	7,978	0.25%
2020/03/27	7	201.50	3	199.67	196.50	4	7,952	0.05%
2020/03/26	14	192.29	12	193.50	197.50	2	7,883	0.03%
2020/03/25	15	190.57	19	192.03	192.50	-4	7,787	-0.05%
2020/03/24	0	0.00	23	171.35	176.00	-23	7,729	-0.30%
2020/03/23	8	158.75	8	158.81	160.00	0	7,806	0.00%
2020/03/20	5	160.10	10	159.90	161.50	-5	7,766	-0.06%
2020/03/19	38	158.24	31	148.89	148.50	7	7,690	0.09%
2020/03/18	6	174.00	5	175.20	165.00	1	7,666	0.01%
2020/03/17	35	175.61	38	173.64	172.00	-3	7,728	-0.04%
2020/03/16	6	191.42	21	188.21	173.00	-15	7,638	-0.20%
2020/03/13	32	186.39	12	183.92	189.50	20	7,729	0.26%
2020/03/12	52	209.01	68	202.69	196.50	-16	7,678	-0.21%
2020/03/11	61	227.35	39	221.83	217.00	22	7,746	0.28%
2020/03/10	56	228.17	39	228.92	234.00	17	7,635	0.22%
2020/03/09	7	227.64	11	231.86	216.00	-4	7,504	-0.05%
2020/03/06	13	238.42	8	235.44	240.00	5	7,450	0.07%
2020/03/05	10	240.60	23	239.30	235.00	-13	7,490	-0.17%
2020/03/04	17	231.35	15	229.27	237.00	2	7,378	0.03%
2020/03/03	21	231.98	50	231.94	229.00	-29	7,224	-0.40%
2020/03/02	19	216.29	10	214.75	216.00	9	7,109	0.13%
2020/02/27	9	226.17	13	227.50	218.00	-4	7,137	-0.06%
2020/02/26	12	224.71	15	226.87	222.50	-3	7,108	-0.04%
2020/02/25	21	215.05	6	218.00	225.00	15	7,067	0.21%
2020/02/24	3	215.17	17	217.88	217.50	-14	7,156	-0.20%
2020/02/21	2	222.50	6	224.67	220.00	-4	7,224	-0.06%
2020/02/20	8	223.38	10	222.70	224.00	-2	7,269	-0.03%
2020/02/19	5	213.40	8	213.63	216.50	-3	7,370	-0.04%
2020/02/18	13	214.92	12	212.96	208.00	1	7,523	0.01%
2020/02/17	7	216.21	2	218.25	213.00	5	7,510	0.07%
2020/02/14	6	228.17	2	230.50	226.50	4	7,422	0.05%
2020/02/13	26	232.60	7	231.14	230.50	19	7,499	0.25%
2020/02/12	11	223.64	13	223.46	229.00	-2	7,608	-0.03%
2020/02/11	17	216.18	30	215.68	224.00	-13	7,654	-0.17%
2020/02/10	10	204.45	4	201.38	206.00	6	7,536	0.08%
2020/02/07	44	204.63	55	202.95	198.00	-11	7,424	-0.15%
2020/02/06	13	219.85	12	225.50	219.00	1	7,299	0.01%
2020/02/05	7	227.71	5	226.20	220.50	2	7,258	0.03%
2020/02/04	12	229.50	5	228.10	231.00	7	7,322	0.10%
2020/02/03	22	215.20	2	219.25	228.50	20	7,304	0.27%
2020/01/31	1	235.00	0	0.00	230.50	1	7,261	0.01%
2020/01/30	4	239.38	3	244.33	236.00	1	7,308	0.01%
2020/01/20	7	258.93	8	257.19	253.00	-1	7,303	-0.01%
2020/01/17	9	260.39	5	259.40	255.00	4	7,296	0.05%
2020/01/16	16.2	251.60	19	253.39	263.50	-2.8	7,239	-0.04%
2020/01/15	27	250.65	29	250.88	244.50	-2	7,135	-0.03%
2020/01/14	5	243.20	5	244.40	244.00	0	7,017	0.00%
2020/01/13	13	240.00	12	240.17	242.50	1	7,008	0.01%
2020/01/10	10	227.30	26	229.98	228.00	-16	6,924	-0.23%
2020/01/09	0	0.00	1	221.00	222.00	-1	6,998	-0.01%
2020/01/08	1	217.00	2	216.25	217.00	-1	7,057	-0.01%
2020/01/07	6	221.92	2	228.75	222.00	4	7,088	0.06%
2020/01/06	25	228.40	15	230.67	231.00	10	7,164	0.14%
2020/01/03	9	243.72	6	241.42	229.00	3	7,362	0.04%
2020/01/02	6	238.00	13	238.23	241.00	-7	7,315	-0.10%
2019/12/31	12	234.33	15	232.83	234.50	-3	7,413	-0.04%
2019/12/30	11	235.14	6	236.25	232.00	5	7,685	0.07%
2019/12/27	12	234.17	29	235.97	236.50	-17	7,645	-0.22%
2019/12/25	0	0.00	2	223.50	227.00	-2	7,613	-0.03%
2019/12/24	2	222.50	3	223.00	220.50	-1	7,697	-0.01%
2019/12/23	4	225.75	5	223.70	223.00	-1	7,730	-0.01%
2019/12/20	2	231.25	2	231.75	231.00	0	7,791	0.00%
2019/12/19	6	232.25	7	233.43	235.50	-1	7,854	-0.01%
2019/12/18	7	237.21	8	237.88	230.00	-1	7,928	-0.01%
2019/12/17	4	234.75	1	234.00	233.50	3	8,122	0.04%
2019/12/16	3	235.50	3	234.33	237.50	0	8,323	0.00%
2019/12/13	3	239.33	3	235.17	232.50	0	8,380	0.00%
2019/12/12	29	242.95	20	246.68	238.50	9	8,322	0.11%
2019/12/11	23	244.65	20	244.65	244.00	3	8,172	0.04%
2019/12/10	20	242.70	23	243.61	245.00	-3	8,139	-0.04%
2019/12/09	17	237.12	11	234.82	231.50	6	7,999	0.08%
2019/12/06	12	235.42	18	234.11	238.50	-6	7,877	-0.08%
2019/12/05	0	0.00	1	217.00	217.00	-1	7,592	-0.01%
2019/12/04	17	207.97	2	210.00	211.50	15	7,566	0.20%
2019/12/03	1	210.50	14	211.00	214.00	-13	7,524	-0.17%
2019/12/02	9	210.72	4	212.25	209.00	5	7,529	0.07%
2019/11/29	14	220.04	9	218.67	219.00	5	7,448	0.07%
2019/11/28	7	218.43	21	220.60	222.00	-14	7,443	-0.19%
2019/11/27	8	221.25	5	217.40	217.00	3	7,448	0.04%
2019/11/26	5	221.70	11	221.91	220.50	-6	7,509	-0.08%
2019/11/25	13	211.15	12	214.79	214.00	1	7,467	0.01%
2019/11/22	28	211.57	24	208.52	206.00	4	7,473	0.05%
2019/11/21	1	205.50	3	208.00	220.00	-2	7,488	-0.03%
2019/11/20	8	221.31	6	220.17	218.00	2	7,464	0.03%
2019/11/19	17	228.85	14	227.18	226.00	3	7,505	0.04%
2019/11/18	15	237.00	17	238.35	237.00	-2	7,470	-0.03%
2019/11/15	22	231.52	23	224.15	234.50	-1	7,392	-0.01%
2019/11/14	17	211.91	18	209.28	213.50	-1	7,268	-0.01%
2019/11/13	15	209.13	13	209.12	214.50	2	7,263	0.03%
2019/11/12	10	210.25	53	207.99	211.00	-43	7,246	-0.59%
2019/11/11	35	204.43	32	203.22	203.00	3	7,191	0.04%
2019/11/08	7	195.36	10	197.80	204.00	-3	7,056	-0.04%
2019/11/07	3	187.33	3	189.33	185.50	0	6,915	0.00%
2019/11/06	3	196.33	3	196.50	194.00	0	6,836	0.00%
2019/11/04	7	193.00	8	194.69	194.00	-1	6,765	-0.01%
2019/11/01	3	189.67	3	191.17	197.00	0	6,758	0.00%
2019/10/31	7	189.21	8	192.31	186.50	-1	6,649	-0.02%
2019/10/30	2	188.75	2	193.00	193.00	0	6,609	0.00%
2019/10/29	4	192.75	2	194.75	188.00	2	6,563	0.03%
2019/10/28	2	196.50	3	191.83	191.50	-1	6,496	-0.02%
2019/10/25	2	190.00	2	190.50	186.50	0	6,425	0.00%
2019/10/24	6	190.08	5	189.40	189.00	1	6,417	0.02%
2019/10/23	4	182.00	3	184.00	183.50	1	6,347	0.02%
2019/10/22	4	183.88	6	184.33	184.50	-2	6,410	-0.03%
2019/10/21	1	182.00	0	0.00	178.50	1	6,356	0.02%
2019/10/18	0	0.00	16	179.09	182.00	-16	6,368	-0.25%
2019/10/17	6	174.33	1	175.00	175.00	5	6,337	0.08%
2019/10/16	11	178.09	2	173.25	172.00	9	6,208	0.14%
2019/10/15	3	175.67	1	176.50	175.00	2	6,140	0.03%
2019/10/14	4	178.88	2	179.50	180.00	2	6,098	0.03%
2019/10/09	20	175.45	16	174.38	171.50	4	5,985	0.07%
2019/10/08	0	0.00	4	171.38	173.50	-4	5,831	-0.07%
2019/10/07	24	171.79	21	170.43	170.50	3	5,845	0.05%
2019/10/04	5	165.50	9	167.22	171.00	-4	5,794	-0.07%
2019/10/03	5	156.30	5	156.20	155.50	0	5,496	0.00%
2019/10/02	1	151.50	6	153.83	155.00	-5	5,435	-0.09%
2019/10/01	9	151.50	6	152.67	153.00	3	5,377	0.06%
2019/09/27	1	160.00	2	160.50	159.50	-1	5,260	-0.02%
2019/09/26	3	157.83	7	156.64	156.50	-4	5,159	-0.08%
2019/09/25	2	158.00	0	0.00	158.50	2	5,119	0.04%
2019/09/24	1	162.00	4	158.50	158.50	-3	5,041	-0.06%
2019/09/23	4	162.50	6	162.42	164.00	-2	5,025	-0.04%
2019/09/20	17	156.06	23	156.07	164.00	-6	4,968	-0.12%
2019/09/19	5	148.50	4	147.25	151.00	1	4,763	0.02%
2019/09/18	1	138.50	1	140.00	137.50	0	4,589	0.00%
2019/09/17	0	0.00	22	136.00	137.00	-22	4,743	-0.46%
2019/09/16	0	0.00	1	132.50	134.00	-1	4,953	-0.02%
2019/09/12	25	133.96	5	132.80	132.50	20	5,000	0.40%
2019/09/11	5	132.30	6	130.92	133.50	-1	4,971	-0.02%
2019/09/10	3	127.00	3	127.50	128.00	0	4,879	0.00%
2019/09/06	4	127.75	5	128.50	128.00	-1	5,078	-0.02%
2019/09/05	6	125.42	7	126.00	125.00	-1	5,104	-0.02%
2019/09/04	53	126.51	22	126.91	126.50	31	5,375	0.58%
2019/09/03	5	131.00	37	131.16	131.50	-32	5,317	-0.60%
2019/09/02	11	133.86	5	135.50	131.50	6	5,302	0.11%
2019/08/30	5	132.60	2	133.25	137.00	3	5,235	0.06%
2019/08/29	11	135.00	20	135.10	135.00	-9	5,186	-0.17%
2019/08/28	7	128.00	6	129.17	131.00	1	5,063	0.02%
2019/08/27	11	132.91	6	133.50	132.50	5	5,017	0.10%
2019/08/26	2	129.25	1	130.00	132.00	1	4,956	0.02%
2019/08/23	19	129.61	16	130.59	130.00	3	4,876	0.06%
2019/08/22	7	126.21	9	125.83	128.00	-2	4,881	-0.04%
2019/08/21	3	115.83	5	114.30	118.00	-2	4,868	-0.04%
2019/08/20	9	114.67	9	114.61	111.00	0	4,836	0.00%
2019/08/19	2	109.50	16	114.19	114.50	-14	4,728	-0.30%
2019/08/16	10	103.75	10	104.50	104.50	0	4,642	0.00%
2019/08/15	1	99.30	1	101.50	102.00	0	4,582	0.00%
2019/08/14	12	106.83	15	107.53	102.00	-3	4,549	-0.07%
2019/08/13	22	110.64	3	111.00	105.00	19	4,488	0.42%
2019/08/12	1	105.50	13	108.27	110.00	-12	4,406	-0.27%
2019/08/08	1	98.50	1	99.50	100.00	0	4,352	0.00%
2019/08/07	1	98.80	0	0.00	97.20	1	4,350	0.02%
2019/08/06	2	99.60	1	99.50	99.80	1	4,359	0.02%
2019/08/05	3	103.33	1	103.00	101.00	2	4,347	0.05%
2019/08/02	1	99.60	0	0.00	101.00	1	4,301	0.02%
2019/08/01	3	101.50	3	102.50	101.50	0	4,313	0.00%
2019/07/31	5	100.80	2	101.00	101.00	3	4,306	0.07%
2019/07/30	10	102.05	8	102.46	100.00	2	4,324	0.05%
2019/07/29	13	104.38	8	105.94	103.00	5	4,344	0.12%
2019/07/26	3	103.67	4	102.30	104.50	-1	4,403	-0.02%
2019/07/25	2	101.50	2	102.50	102.00	0	4,366	0.00%
2019/07/24	11	100.61	17	100.19	102.00	-6	4,322	-0.14%
2019/07/23	1	96.50	2	97.70	96.90	-1	4,219	-0.02%
2019/07/22	3	95.13	6	95.85	96.20	-3	4,213	-0.07%
2019/07/19	3	92.10	7	92.71	93.00	-4	4,243	-0.09%
2019/07/18	0	0.00	1	89.60	89.60	-1	4,238	-0.02%
2019/07/17	2	89.10	2	89.20	89.30	0	4,298	0.00%
2019/07/16	5	88.22	4	89.63	88.00	1	4,387	0.02%
2019/07/15	1	90.60	0	0.00	90.50	1	4,483	0.02%
2019/07/12	7	91.54	3	91.07	90.00	4	4,472	0.09%
2019/07/11	3	94.60	9	94.36	94.00	-6	4,413	-0.14%
2019/07/10	3	97.83	7	98.90	98.20	-4	4,316	-0.09%
2019/07/09	7	95.40	9	95.60	96.00	-2	4,203	-0.05%
2019/07/08	1	93.10	2	93.80	94.00	-1	4,195	-0.02%
2019/07/05	3	94.23	1	93.90	93.70	2	4,276	0.05%
2019/07/04	4	94.30	1	93.70	93.70	3	4,296	0.07%
2019/07/03	2	95.10	1	95.50	94.00	1	4,298	0.02%
2019/07/02	5	93.62	3	94.97	96.80	2	4,283	0.05%
2019/07/01	2	94.60	5	95.04	95.20	-3	4,284	-0.07%
2019/06/28	7	93.04	1	93.10	92.60	6	4,312	0.14%
2019/06/27	7	96.49	4	95.88	95.90	3	4,245	0.07%
2019/06/26	6	96.83	108	96.61	96.30	-102	4,182	-2.44%	大賣/鉅額交易
2019/06/25	7	95.61	3	96.40	94.90	4	4,072	0.10%
2019/06/24	110	99.30	11	97.50	97.50	99	4,005	2.47%	大買/
2019/06/21	4	94.45	12	95.08	96.10	-8	3,742	-0.21%
2019/06/20	3	90.20	6	90.00	90.00	-3	3,481	-0.09%
2019/06/18	6	87.23	1	86.40	86.00	5	3,388	0.15%
2019/06/14	6	89.90	2	89.90	86.50	4	3,393	0.12%
2019/06/13	1	90.20	0	0.00	90.60	1	3,287	0.03%
2019/06/12	12	89.84	19	91.31	91.90	-7	3,252	-0.22%
2019/06/11	1	85.00	0	0.00	85.00	1	2,971	0.03%
2019/06/06	1	82.50	0	0.00	82.40	1	2,937	0.03%
2019/06/05	0	0.00	1	84.60	83.40	-1	2,933	-0.03%
2019/06/04	0	0.00	3	84.53	83.50	-3	2,934	-0.10%
2019/06/03	11	87.39	6	86.55	86.00	5	2,935	0.17%
2019/05/31	0	0.00	46	87.52	86.30	-46	2,909	-1.58%
2019/05/30	7	86.04	5	86.78	87.30	2	2,866	0.07%
2019/05/29	38	86.99	34	86.76	85.90	4	2,832	0.14%
2019/05/28	63	86.06	25	86.62	85.60	38	2,734	1.39%
2019/05/27	1	82.60	3	82.30	82.80	-2	2,662	-0.08%
2019/05/24	2	80.40	0	0.00	80.40	2	2,665	0.08%
2019/05/21	2	75.45	2	75.95	76.90	0	2,846	0.00%
2019/05/20	2	75.70	0	0.00	75.60	2	2,950	0.07%
2019/05/17	0	0.00	6	80.12	78.80	-6	3,013	-0.20%
2019/05/16	1	80.80	1	80.70	80.40	0	3,008	0.00%
2019/05/15	1	80.10	0	0.00	79.70	1	3,005	0.03%
2019/05/13	1	79.20	3.2	80.81	79.20	-2.2	3,066	-0.07%
2019/05/10	0	0.00	1	79.10	78.80	-1	3,059	-0.03%
2019/05/09	2	78.25	1	78.50	77.80	1	3,051	0.03%
2019/05/06	1	82.50	6	82.35	82.30	-5	3,108	-0.16%
2019/05/03	16	85.69	25	86.06	87.00	-9	3,049	-0.30%
2019/05/02	1	81.10	3	81.80	81.30	-2	2,973	-0.07%
2019/04/30	2	80.65	1	80.80	81.10	1	2,990	0.03%
2019/04/29	2	80.80	1	83.40	81.50	1	3,050	0.03%
2019/04/26	6	83.87	4.3	83.24	82.70	1.7	3,070	0.06%
2019/04/25	13	87.78	16	88.03	87.00	-3	3,125	-0.10%
2019/04/24	7	87.01	16	87.18	86.50	-9	3,106	-0.29%
2019/04/23	7.5	84.28	16	85.62	86.20	-8.5	3,052	-0.28%
2019/04/22	8	86.21	10	86.61	83.80	-2	3,005	-0.07%
2019/04/19	13	82.71	22	83.45	85.50	-9	3,006	-0.30%
2019/04/18	2	78.95	0	0.00	77.80	2	2,880	0.07%
2019/04/17	3	77.80	1	79.00	78.00	2	2,926	0.07%
2019/04/16	3	77.47	0	0.00	76.90	3	2,923	0.10%
2019/04/15	1	77.80	0	0.00	77.90	1	2,951	0.03%
2019/04/12	3	77.43	0	0.00	77.40	3	2,979	0.10%
2019/04/11	1	80.00	1	81.00	79.20	0	2,978	0.00%
2019/04/10	2	76.65	3	76.37	76.70	-1	2,893	-0.03%
2019/04/09	1	79.00	3	79.07	78.10	-2	2,876	-0.07%
2019/04/08	3	78.83	3	79.47	78.70	0	2,870	0.00%
2019/04/03	2	79.30	18	79.38	78.50	-16	2,870	-0.56%
2019/04/02	6	77.85	14	77.31	78.30	-8	2,853	-0.28%
2019/04/01	1	75.50	4	74.98	75.30	-3	2,815	-0.11%
2019/03/29	5	74.16	4	74.30	74.40	1	2,814	0.04%
2019/03/27	0	0.00	1	75.40	75.50	-1	2,848	-0.04%
2019/03/25	0	0.00	2	75.40	74.90	-2	2,897	-0.07%
2019/03/22	1	77.00	0	0.00	76.60	1	2,926	0.03%
2019/03/21	1	76.90	0	0.00	76.50	1	2,932	0.03%
2019/03/20	7	75.20	5	76.98	76.50	2	2,957	0.07%
2019/03/19	29	76.57	11	78.60	76.30	18	2,979	0.60%
2019/03/18	15	79.13	8	79.43	78.40	7	2,960	0.24%
2019/03/15	18	83.02	2	82.75	83.80	16	2,881	0.56%
2019/03/14	1	84.70	2	82.40	82.40	-1	2,885	-0.03%
2019/03/13	3	84.43	1	83.50	84.00	2	2,922	0.07%
2019/03/12	4	85.50	3	86.70	84.60	1	2,973	0.03%
2019/03/11	0	0.00	1	85.00	85.00	-1	2,988	-0.03%
2019/03/08	2	83.55	0	0.00	84.60	2	3,080	0.06%
2019/03/07	1	85.60	0	0.00	83.70	1	3,239	0.03%
2019/03/06	2	84.40	3	85.20	84.70	-1	3,316	-0.03%
2019/03/05	6	85.22	0	0.00	84.50	6	3,364	0.18%
2019/02/27	8	83.55	12	83.51	86.50	-4	3,368	-0.12%
2019/02/26	7	87.41	2	86.80	84.30	5	3,334	0.15%
2019/02/25	2	87.30	5	86.90	88.00	-3	3,282	-0.09%
2019/02/22	0	0.00	1	86.90	86.90	-1	3,250	-0.03%
2019/02/21	6	86.78	8	86.50	86.20	-2	3,240	-0.06%
2019/02/20	7	84.21	4	84.53	84.40	3	3,152	0.10%
2019/02/19	6	83.13	10	84.97	83.70	-4	3,141	-0.13%
2019/02/18	7	82.47	12	83.33	82.60	-5	3,074	-0.16%
2019/02/15	4	78.78	3	80.80	78.30	1	2,984	0.03%
2019/02/14	1	81.10	1	81.60	80.10	0	2,973	0.00%
2019/02/13	12	81.26	7	81.84	80.90	5	2,950	0.17%
2019/02/12	1	78.20	6	78.35	79.00	-5	2,870	-0.17%
2019/02/11	3	78.37	21	78.50	78.50	-18	2,873	-0.63%
2019/01/30	2	77.30	0	0.00	76.90	2	2,889	0.07%
2019/01/28	23	78.88	1	78.60	77.90	22	2,962	0.74%
2019/01/25	1	77.20	2	77.05	77.50	-1	2,955	-0.03%
2019/01/23	3	75.30	2	75.65	75.50	1	2,954	0.03%
2019/01/22	1	74.90	5	75.42	74.60	-4	2,944	-0.14%
2019/01/21	4	77.33	3	78.07	77.00	1	2,930	0.03%
2019/01/18	4	75.43	4	75.83	76.00	0	2,878	0.00%
2019/01/17	5	76.42	3	77.50	74.40	2	2,848	0.07%
2019/01/16	6	74.52	12	75.47	75.30	-6	2,756	-0.22%
2019/01/15	6	72.10	1	72.50	72.00	5	2,678	0.19%
2019/01/14	1	71.50	0	0.00	72.00	1	2,668	0.04%
2019/01/11	13	75.65	18	74.22	73.60	-5	2,652	-0.19%
2019/01/09	0	0.00	1	74.00	72.40	-1	2,530	-0.04%
2019/01/08	5	69.88	3	70.57	70.40	2	2,485	0.08%
2019/01/07	5	70.16	1	70.40	69.40	4	2,477	0.16%
2019/01/04	4	66.38	3	68.83	69.40	1	2,467	0.04%
2019/01/03	2	68.45	2	70.20	67.60	0	2,455	0.00%
2019/01/02	3	69.90	1	69.80	69.30	2	2,468	0.08%
2018/12/28	2	68.70	1	69.90	69.00	1	2,492	0.04%
2018/12/27	3	70.27	2	69.70	69.60	1	2,522	0.04%
2018/12/26	10	71.08	8	71.90	69.00	2	2,524	0.08%
2018/12/25	4	71.08	0	0.00	70.20	4	2,518	0.16%
2018/12/24	1	71.30	3	73.33	73.60	-2	2,490	-0.08%
2018/12/22	1	71.30	0	0.00	71.00	1	2,471	0.04%
2018/12/21	1	72.20	3	71.73	72.50	-2	2,484	-0.08%
2018/12/20	1	71.70	2	70.65	70.80	-1	2,462	-0.04%
2018/12/19	2	71.30	0	0.00	71.00	2	2,453	0.08%
2018/12/18	11	69.70	4	70.78	71.30	7	2,469	0.28%
2018/12/17	1	73.90	0	0.00	72.20	1	2,521	0.04%
2018/12/14	2	74.80	2	74.95	75.00	0	2,541	0.00%
2018/12/13	2	74.95	2	75.15	75.30	0	2,548	0.00%
2018/12/12	3	75.10	14	75.04	76.00	-11	2,538	-0.43%
2018/12/11	1	71.70	1	70.70	70.90	0	2,523	0.00%
2018/12/10	2	69.70	2	68.40	68.00	0	2,555	0.00%
2018/12/07	2	71.00	0	0.00	72.50	2	2,575	0.08%
2018/12/06	9	74.87	1	76.00	72.60	8	2,588	0.31%
2018/12/05	6	78.62	2	77.75	76.70	4	2,593	0.15%
2018/12/04	5	84.20	1	84.50	82.90	4	2,571	0.16%
2018/12/03	2	87.60	3	87.07	86.60	-1	2,593	-0.04%
2018/11/30	5	84.56	3	87.93	84.10	2	2,521	0.08%
2018/11/29	5	80.08	4	80.18	81.00	1	2,413	0.04%
2018/11/28	8	77.50	7	76.99	76.40	1	2,325	0.04%
2018/11/27	1	75.60	0	0.00	76.90	1	2,276	0.04%
2018/11/26	2	73.90	1	73.60	75.20	1	2,280	0.04%
2018/11/23	2	76.60	2	75.45	73.20	0	2,264	0.00%
2018/11/22	1	78.20	0	0.00	76.30	1	2,294	0.04%
2018/11/21	3	77.37	3	77.77	78.00	0	2,310	0.00%
2018/11/20	6	76.30	0	0.00	78.00	6	2,296	0.26%
2018/11/19	1	75.80	7	75.70	76.50	-6	2,288	-0.26%
2018/11/16	2	72.85	1	73.00	71.40	1	2,309	0.04%
2018/11/15	5	75.42	1	79.20	75.60	4	2,246	0.18%
2018/11/14	0	0.00	1	79.80	79.20	-1	2,213	-0.05%
2018/11/13	3	78.63	2	78.60	78.80	1	2,219	0.05%
2018/11/09	2	78.00	5	78.60	78.60	-3	2,298	-0.13%
2018/11/08	10	82.20	1	80.50	79.20	9	2,314	0.39%
2018/11/07	1	79.90	5	79.86	81.70	-4	2,368	-0.17%
2018/11/06	1	77.40	0	0.00	76.80	1	2,389	0.04%
2018/11/05	6	80.85	3	79.97	80.50	3	2,373	0.13%
2018/11/02	0	0.00	2	79.70	82.00	-2	2,306	-0.09%
2018/11/01	1	73.80	2	75.00	74.60	-1	2,272	-0.04%
2018/10/31	0	0.00	2	65.60	69.30	-2	2,234	-0.09%
2018/10/30	3	61.93	2	62.75	63.00	1	2,227	0.04%
2018/10/29	1	63.00	1	63.60	63.20	0	2,255	0.00%
2018/10/26	1	64.10	1	64.40	64.00	0	2,257	0.00%
2018/10/23	0	0.00	2	72.50	69.50	-2	2,352	-0.09%
2018/10/22	3	73.60	4	73.20	73.20	-1	2,422	-0.04%
2018/10/17	0	0.00	1	75.50	75.00	-1	2,489	-0.04%
2018/10/15	1	73.60	0	0.00	73.70	1	2,579	0.04%
2018/10/12	0	0.00	2	70.50	71.60	-2	2,595	-0.08%
2018/10/09	0	0.00	1	75.20	77.50	-1	2,660	-0.04%
2018/10/08	0	0.00	1	80.00	79.00	-1	2,639	-0.04%
2018/10/05	1	80.00	0	0.00	79.00	1	2,636	0.04%
2018/10/03	1	89.70	3	86.93	85.50	-2	2,656	-0.08%
2018/09/28	2	89.65	1	91.40	88.60	1	2,703	0.04%
2018/09/27	1	90.70	11	89.88	89.30	-10	2,749	-0.36%
2018/09/25	3	89.57	3	89.77	90.80	0	2,862	0.00%
2018/09/21	9	87.20	8	88.54	92.00	1	2,841	0.04%
2018/09/20	7	90.90	2	89.45	88.80	5	2,752	0.18%
2018/09/19	5	101.20	0	0.00	98.60	5	2,715	0.18%
2018/09/18	6	99.10	6	99.80	99.00	0	2,733	0.00%
2018/09/17	0	0.00	2	103.00	102.00	-2	2,727	-0.07%
2018/09/14	0	0.00	4	101.35	101.50	-4	2,733	-0.15%
2018/09/13	6	96.70	9	97.48	96.30	-3	2,726	-0.11%
2018/09/12	2	93.20	2	93.75	92.70	0	2,693	0.00%
2018/09/11	9	89.67	13	91.25	96.90	-4	2,688	-0.15%
2018/09/10	14	96.69	9	95.59	91.80	5	2,652	0.19%
2018/09/07	29	105.24	21	103.38	102.00	8	2,648	0.30%
2018/09/06	6	112.17	3	112.83	111.50	3	2,598	0.12%
2018/09/05	3	114.17	2	115.00	115.00	1	2,625	0.04%
2018/09/04	3	112.00	4	113.50	112.50	-1	2,695	-0.04%
2018/09/03	3	112.33	1	110.50	109.50	2	2,882	0.07%
2018/08/31	4	110.25	5	112.30	114.00	-1	3,001	-0.03%
2018/08/30	2	111.00	3	112.50	110.50	-1	3,062	-0.03%
2018/08/29	9	113.22	11	114.05	113.00	-2	3,125	-0.06%
2018/08/28	4	111.50	5	112.70	109.50	-1	3,240	-0.03%
2018/08/27	0	0.00	1	104.00	107.50	-1	3,277	-0.03%
2018/08/24	3	103.00	2	105.00	102.50	1	3,297	0.03%
2018/08/23	5	108.30	3	109.83	105.00	2	3,323	0.06%
2018/08/22	1	106.00	1	108.00	105.00	0	3,305	0.00%
2018/08/21	1	104.00	1	105.00	106.50	0	3,397	0.00%
2018/08/20	0	102.50	0	0.00	101.00	0	3,545	0.00%
2018/08/17	1	106.00	10	104.50	104.50	-9	3,605	-0.25%
2018/08/16	10	100.40	10	102.25	103.50	0	3,602	0.00%
2018/08/15	6	107.25	5	104.50	104.50	1	3,578	0.03%
2018/08/14	16	107.66	12	108.75	109.00	4	3,622	0.11%
2018/08/13	16	113.90	1	118.50	111.50	15	3,565	0.42%
2018/08/10	1	121.50	1	122.00	123.50	0	3,559	0.00%
2018/08/09	1	123.00	1	123.50	121.50	0	3,640	0.00%
2018/08/08	2	126.25	2	127.50	124.50	0	3,688	0.00%
2018/08/06	1	124.50	1	125.50	123.00	0	3,774	0.00%
2018/08/03	21	126.40	21	124.74	126.00	0	3,819	0.00%
2018/08/02	2	122.74	0	0.00	121.50	2	3,874	0.05%
2018/08/01	2	123.75	4	125.25	124.00	-2	3,908	-0.05%
2018/07/31	11	122.05	5	121.50	120.50	6	3,928	0.15%
2018/07/30	2	128.50	6.2	126.38	124.50	-4.2	3,918	-0.11%
2018/07/27	13.2	128.52	13	128.58	131.50	0.2	3,987	0.00%
2018/07/26	1	132.50	3	133.83	132.50	-2	4,183	-0.05%
2018/07/25	6	133.42	10	135.00	136.00	-4	4,353	-0.09%
2018/07/24	10	130.70	8	131.19	134.50	2	4,501	0.04%
2018/07/23	130	132.51	0	0.00	130.50	130	4,648	2.80%	大買/鉅額交易
2018/07/20	11	144.68	10	145.40	145.00	1	4,659	0.02%
2018/07/19	12	143.83	34	143.94	143.50	-22	4,695	-0.47%
2018/07/18	26	141.42	26	143.62	142.50	0	4,721	0.00%
2018/07/17	21	146.19	18	147.64	141.00	3	4,745	0.06%
2018/07/16	4	144.00	5.2	144.29	145.50	-1.2	4,751	-0.02%
2018/07/13	4	142.50	10.1	142.50	143.00	-6.1	4,801	-0.13%
2018/07/12	2	142.25	1	142.50	140.00	1	4,873	0.02%
2018/07/11	1	135.00	1	136.00	139.00	0	4,855	0.00%
2018/07/10	7	138.86	37	137.89	138.50	-30	4,901	-0.61%
2018/07/09	1.2	133.05	71	133.87	136.50	-69.8	5,030	-1.39%
2018/07/06	4	131.88	6	134.08	136.00	-2	5,142	-0.04%
2018/07/05	10	130.80	9	131.72	130.00	1	5,186	0.02%
2018/07/04	3	140.50	3	141.33	135.50	0	5,173	0.00%
2018/07/03	5	138.40	6	138.67	138.00	-1	5,137	-0.02%
2018/07/02	4	135.25	2	133.50	132.00	2	5,120	0.04%
2018/06/29	4	133.63	4	133.50	135.00	0	5,152	0.00%
2018/06/28	2	135.50	0	0.00	132.00	2	5,191	0.04%
2018/06/27	3	137.17	5	137.10	135.00	-2	5,249	-0.04%
2018/06/26	1	134.00	2	133.50	134.00	-1	5,221	-0.02%
2018/06/25	6	138.50	6	136.50	136.50	0	5,229	0.00%
2018/06/22	6	135.25	7	138.21	142.50	-1	5,224	-0.02%
2018/06/21	4	139.88	1	144.00	138.50	3	5,261	0.06%
2018/06/20	7	143.86	6	143.08	142.50	1	5,318	0.02%
2018/06/19	6	145.00	8	146.13	144.00	-2	5,461	-0.04%
2018/06/15	5	147.70	1	148.00	146.50	4	5,652	0.07%
2018/06/14	5	144.50	5	144.00	144.00	0	5,663	0.00%
2018/06/13	6	145.42	10	144.50	144.50	-4	5,717	-0.07%
2018/06/12	18	147.06	13	148.88	145.50	5	5,791	0.09%
2018/06/11	4	157.88	7	152.50	151.00	-3	5,695	-0.05%
2018/06/08	2	158.00	4	161.88	165.00	-2	5,627	-0.04%
2018/06/07	9	148.06	6	144.50	150.00	3	5,563	0.05%
2018/06/06	12	144.13	13	145.73	144.50	-1	5,687	-0.02%
2018/06/05	22	142.14	22	145.73	142.50	0	5,704	0.00%
2018/06/04	18	141.33	15	136.87	137.50	3	5,695	0.05%
2018/06/01	4	136.25	4	136.25	136.00	0	5,918	0.00%
2018/05/31	15	140.30	15	137.57	133.00	0	6,186	0.00%
2018/05/30	13	138.00	16	139.94	138.50	-3	6,450	-0.05%
2018/05/29	10	147.80	9	146.78	141.00	1	6,475	0.02%
2018/05/28	5	145.10	5	146.20	146.00	0	6,430	0.00%
2018/05/25	6	139.00	6	139.33	139.00	0	6,315	0.00%
2018/05/24	7	137.00	5	137.30	137.00	2	6,304	0.03%
2018/05/23	2	134.50	0	0.00	138.00	2	6,428	0.03%
2018/05/22	2	136.25	2	136.00	135.00	0	6,538	0.00%
2018/05/21	4	133.13	6	133.58	136.00	-2	6,510	-0.03%
2018/05/18	1	133.00	0	0.00	131.50	1	6,538	0.02%
2018/05/17	6	135.17	7	137.57	135.50	-1	6,552	-0.02%
2018/05/16	4	133.63	5	135.10	132.00	-1	6,530	-0.02%
2018/05/15	2	133.50	1	137.00	131.00	1	6,567	0.02%
2018/05/14	12	132.83	12	131.75	135.00	0	6,578	0.00%
2018/05/11	12	130.67	14	130.04	130.00	-2	6,581	-0.03%
2018/05/10	6	137.58	3	135.50	134.00	3	6,595	0.05%
2018/05/09	1	135.00	2	136.25	135.00	-1	6,545	-0.02%
2018/05/08	11	133.64	12	133.17	133.00	-1	6,603	-0.02%
2018/05/07	6	130.58	6	131.75	131.50	0	6,661	0.00%
2018/05/04	22	129.86	21	129.69	132.00	1	6,805	0.01%
2018/05/03	10	140.35	8.1	138.10	130.50	1.9	6,959	0.03%
2018/05/02	14	143.04	18	141.14	144.50	-4	6,846	-0.06%
2018/04/30	8.1	138.12	8	136.44	137.00	0.1	6,749	0.00%
2018/04/27	5	131.40	6	132.58	136.50	-1	6,709	-0.01%
2018/04/26	1	124.50	2	124.75	124.50	-1	6,690	-0.01%
2018/04/25	25	120.16	23	117.63	122.50	2	6,835	0.03%
2018/04/24	12	121.88	9	123.44	123.00	3	6,950	0.04%
2018/04/23	7	129.36	8	130.94	127.50	-1	6,918	-0.01%
2018/04/20	3	131.00	3	132.50	130.00	0	6,935	0.00%
2018/04/19	1	127.50	2	127.50	127.50	-1	6,905	-0.01%
2018/04/18	15	123.84	14	125.43	125.50	1	6,852	0.02%
2018/04/17	7	128.85	6	131.00	127.50	1	6,781	0.02%
2018/04/16	4	133.25	7	132.29	132.00	-3	6,777	-0.04%
2018/04/13	10	133.95	14	133.25	134.00	-4	6,755	-0.06%
2018/04/12	5	126.20	8	126.25	129.00	-3	6,671	-0.04%
2018/04/11	4	119.25	9	121.06	120.50	-5	6,644	-0.08%
2018/04/10	12	118.71	6	116.58	119.50	6	6,693	0.09%
2018/04/03	1	119.00	1	120.00	119.50	0	6,674	0.00%
2018/04/02	6	119.58	2	121.25	122.00	4	6,650	0.06%
2018/03/31	2	118.75	1	119.50	119.00	1	6,631	0.02%
2018/03/30	3	123.83	1	133.50	119.50	2	6,641	0.03%
2018/03/29	1	131.50	1	132.50	131.00	0	6,635	0.00%
2018/03/27	5	136.10	2	135.00	135.00	3	6,877	0.04%
2018/03/26	5	133.30	2	132.25	132.50	3	6,979	0.04%
2018/03/23	12	129.25	11	128.95	130.00	1	6,902	0.01%
2018/03/22	34	139.87	19	147.95	134.50	15	6,847	0.22%
2018/03/21	14	139.89	30	143.20	147.50	-16	6,684	-0.24%
2018/03/20	1	133.50	4	136.50	134.50	-3	6,505	-0.05%
2018/03/19	0	0.00	1	136.50	135.50	-1	6,536	-0.02%
2018/03/16	11	138.27	8	138.19	133.50	3	6,556	0.05%
2018/03/15	2	133.75	10	132.75	135.00	-8	6,571	-0.12%
2018/03/14	5	133.00	5	133.10	133.50	0	6,674	0.00%
2018/03/13	13	130.65	12	131.71	130.00	1	6,572	0.02%
2018/03/12	9	132.61	5	135.10	130.50	4	6,536	0.06%
2018/03/09	2	127.75	3	128.33	128.50	-1	6,352	-0.02%
2018/03/08	14	133.79	15	135.90	130.00	-1	6,296	-0.02%
2018/03/07	30	137.90	25	136.78	133.00	5	6,167	0.08%
2018/03/06	33	130.65	35	132.53	136.50	-2	5,904	-0.03%
2018/03/05	6	124.83	6	126.42	124.50	0	5,631	0.00%
2018/03/02	6	119.83	4	119.75	119.00	2	5,377	0.04%
2018/03/01	1	114.00	7	116.21	121.00	-6	5,357	-0.11%
2018/02/27	3	117.17	3	117.17	115.50	0	5,330	0.00%
2018/02/26	5	118.50	4	119.50	118.00	1	5,297	0.02%
2018/02/23	25	119.12	27	122.09	115.50	-2	5,265	-0.04%
2018/02/22	12	116.13	10	116.60	118.00	2	5,175	0.04%
2018/02/21	0	0.00	2	107.50	111.00	-2	5,049	-0.04%
2018/02/12	2	100.75	2	100.20	101.00	0	5,037	0.00%
2018/02/09	1	99.00	1	98.60	98.50	0	5,030	0.00%
2018/02/08	1	98.40	3	98.87	99.50	-2	5,014	-0.04%
2018/02/07	5	100.90	5	103.10	96.90	0	5,023	0.00%
2018/02/06	6	100.17	1	102.50	98.60	5	5,031	0.10%
2018/02/05	13	110.54	12	111.92	109.50	1	5,113	0.02%
2018/02/02	11	118.82	12	116.29	117.50	-1	5,123	-0.02%
2018/02/01	2	118.25	0	0.00	115.00	2	5,125	0.04%
2018/01/31	21	117.07	23	119.39	118.00	-2	5,121	-0.04%
2018/01/30	10	123.65	7	128.00	122.50	3	5,057	0.06%
2018/01/29	6	126.08	12	123.21	129.00	-6	5,011	-0.12%
2018/01/26	22	120.61	20	122.00	120.50	2	4,916	0.04%
2018/01/25	3	117.00	9	118.44	119.00	-6	4,766	-0.13%
2018/01/24	1	108.00	3	109.33	108.50	-2	4,788	-0.04%
2018/01/23	10	112.10	8	114.25	107.50	2	4,797	0.04%
2018/01/22	11	109.36	9	109.67	112.00	2	4,779	0.04%
2018/01/19	13	105.23	15	106.97	105.00	-2	4,851	-0.04%
2018/01/18	15	102.33	16	102.33	102.00	-1	4,789	-0.02%
2018/01/17	10	96.52	10	96.89	95.90	0	4,926	0.00%
2018/01/16	7	97.67	7	98.77	98.00	0	5,071	0.00%
2018/01/15	0	0.00	1	97.00	95.40	-1	5,141	-0.02%
2018/01/12	1	92.50	0	0.00	91.80	1	5,338	0.02%
2018/01/11	0	0.00	2	92.20	91.30	-2	5,520	-0.04%
2018/01/10	1	94.00	1	92.10	91.90	0	5,663	0.00%
2018/01/09	1	94.70	0	0.00	95.80	1	5,897	0.02%
2018/01/08	3	100.83	0	0.00	97.60	3	6,001	0.05%
2018/01/05	0	0.00	1	99.60	99.20	-1	6,326	-0.02%
2018/01/04	15	96.21	14	97.48	100.50	1	6,377	0.02%
2018/01/03	8	91.60	10	91.90	91.50	-2	6,492	-0.03%