世芯-KY (3661)-台新-高雄券商分點個股進出

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
3145
漲跌
▼5
漲幅
-0.16%
成交量
2,736張
產業
上市半導體類股▲1.14%
863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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	16.1	3194.26	12.1	3211.43	3145.00	4	2,506	0.16%
2024/05/02	7.1	3136.48	6	3145.05	3150.00	1.1	2,478	0.04%
2024/04/30	3	3118.35	4.1	3138.67	3120.00	-1	2,452	-0.04%
2024/04/29	5.3	3144.24	5.3	3208.23	3125.00	0	2,451	0.00%
2024/04/26	5.2	3050.10	6.6	3014.10	3110.00	-1.4	2,411	-0.06%
2024/04/25	12.5	2877.17	11.1	2857.64	2830.00	1.3	2,409	0.06%
2024/04/24	17.2	2923.88	17.7	2961.65	2975.00	-0.5	2,394	-0.02%
2024/04/23	8.3	2845.77	7	2823.51	2860.00	1.3	2,391	0.05%
2024/04/22	11.4	2829.37	9.2	2813.53	2765.00	2.2	2,381	0.09%
2024/04/19	6.4	2914.58	8.8	2892.24	2860.00	-2.4	2,356	-0.10%
2024/04/18	4.2	2960.67	7.8	2975.02	3035.00	-3.6	2,318	-0.16%
2024/04/17	9.5	2857.61	9.2	2879.20	2900.00	0.3	2,304	0.01%
2024/04/16	6.9	2811.43	6.2	2855.50	2830.00	0.7	2,283	0.03%
2024/04/15	3.2	2795.55	3.2	2809.23	2755.00	0	2,233	0.00%
2024/04/12	9.8	2933.71	6	2922.40	2900.00	3.8	2,215	0.17%
2024/04/11	5.3	3005.80	5	3066.01	3015.00	0.3	2,175	0.01%
2024/04/10	7.2	3071.03	4.2	3113.18	3020.00	3	2,163	0.14%
2024/04/09	8.3	3045.64	7.1	3065.34	3020.00	1.2	2,155	0.06%
2024/04/08	5.4	3156.64	2.2	3256.47	3150.00	3.2	2,145	0.15%
2024/04/03	1.2	3385.56	1	3380.00	3385.00	0.2	2,125	0.01%
2024/04/02	1.1	3399.00	2	3432.25	3400.00	-0.9	2,134	-0.04%
2024/04/01	2.2	3382.89	1	3370.69	3420.00	1.1	2,132	0.05%
2024/03/29	3.2	3305.97	6.7	3312.63	3340.00	-3.5	2,121	-0.16%
2024/03/28	3.1	3175.51	2	3207.81	3165.00	1.1	2,086	0.05%
2024/03/27	2.8	3226.80	3	3255.55	3150.00	-0.2	2,073	-0.01%
2024/03/26	6.5	3407.24	4	3415.00	3340.00	2.5	2,030	0.12%
2024/03/25	6.8	3562.42	5.2	3503.51	3460.00	1.6	2,019	0.08%
2024/03/22	3.2	3444.54	7	3455.31	3450.00	-3.9	2,007	-0.19%
2024/03/21	14.1	3422.30	10	3461.92	3395.00	4.1	1,988	0.21%
2024/03/20	5.1	3381.06	8.4	3401.94	3375.00	-3.3	1,967	-0.17%
2024/03/19	8.9	3408.27	7.7	3577.77	3305.00	1.2	1,940	0.06%
2024/03/18	4.2	3654.47	2.1	3637.90	3665.00	2.1	1,893	0.11%
2024/03/15	7.3	3647.73	4.2	3638.34	3605.00	3.1	1,900	0.16%
2024/03/14	12.8	3661.50	15.3	3617.22	3750.00	-2.5	1,871	-0.14%
2024/03/13	6.8	3516.90	7	3475.04	3410.00	-0.2	1,850	-0.01%
2024/03/12	11.8	3666.12	8.2	3612.44	3585.00	3.6	1,838	0.20%
2024/03/11	3.4	3764.72	2	3889.18	3750.00	1.4	1,831	0.08%
2024/03/08	3.4	3870.03	3.1	3944.41	3825.00	0.2	1,844	0.01%
2024/03/07	4.8	3948.88	2	4027.01	3910.00	2.8	1,833	0.15%
2024/03/06	7.4	4149.77	6	4155.83	4085.00	1.4	1,833	0.07%
2024/03/05	2.1	4200.95	2.1	4255.32	4200.00	0	1,955	0.00%
2024/03/04	8.4	4391.05	9.4	4282.92	4200.00	-1	1,972	-0.05%
2024/03/01	4.1	4324.69	5.1	4262.09	4340.00	-1	1,981	-0.05%
2024/02/29	2.1	4138.13	3.1	4017.67	4140.00	-1	1,986	-0.05%
2024/02/27	4.1	3976.37	4.2	3933.63	3960.00	-0.1	1,975	0.00%
2024/02/26	2.1	3974.83	3	3980.00	3975.00	-0.9	1,984	-0.05%
2024/02/23	2.3	4005.82	1.2	3999.05	3900.00	1	1,989	0.05%
2024/02/22	2	4124.23	2	4112.37	4015.00	0	1,985	0.00%
2024/02/21	2.2	3999.75	1	4145.96	3990.00	1.1	1,969	0.06%
2024/02/20	1.2	4145.71	1.1	4099.19	4150.00	0.1	1,964	0.01%
2024/02/19	7.1	4094.95	6	4109.08	4080.00	1	1,973	0.05%
2024/02/16	3.5	4296.35	3.1	4330.46	4185.00	0.4	2,007	0.02%
2024/02/15	3	4422.60	2.1	4316.37	4430.00	0.9	2,012	0.04%
2024/02/05	6.2	4070.70	5.3	4071.39	4105.00	0.9	2,019	0.05%
2024/02/02	1.3	3919.48	1	3989.96	3985.00	0.3	2,048	0.01%
2024/02/01	1	3960.00	1.2	3912.85	3960.00	-0.2	2,080	-0.01%
2024/01/31	3	3858.58	5.3	3875.33	3900.00	-2.3	2,090	-0.11%
2024/01/30	4.1	3822.60	6	3855.76	3835.00	-1.9	2,101	-0.09%
2024/01/29	6.3	3822.83	4	3826.25	3800.00	2.3	2,113	0.11%
2024/01/26	3	3760.51	9.4	3787.48	3895.00	-6.4	2,155	-0.30%
2024/01/25	1	3720.29	2	3720.21	3720.00	-1	2,177	-0.05%
2024/01/24	9.1	3734.01	4	3721.25	3680.00	5.1	2,195	0.23%
2024/01/23	4.2	3815.87	4	3802.65	3750.00	0.2	2,225	0.01%
2024/01/22	7	3800.71	10.2	3837.61	3815.00	-3.2	2,257	-0.14%
2024/01/19	14.2	3732.54	12.3	3738.12	3735.00	1.9	2,271	0.08%
2024/01/18	6.2	3614.72	6	3621.20	3690.00	0.2	2,256	0.01%
2024/01/17	4	3620.46	2	3603.10	3565.00	1.9	2,269	0.09%
2024/01/16	4.2	3685.07	4	3692.50	3670.00	0.2	2,259	0.01%
2024/01/15	9.1	3694.91	8	3726.88	3700.00	1	2,259	0.05%
2024/01/12	7.1	3740.17	5.1	3772.63	3735.00	2	2,266	0.09%
2024/01/11	11	3798.73	11.1	3779.80	3830.00	-0.1	2,294	0.00%
2024/01/10	5	3613.00	5.4	3602.37	3650.00	-0.4	2,316	-0.02%
2024/01/09	6	3579.07	10	3561.01	3590.00	-4	2,332	-0.17%
2024/01/08	3	3430.01	3	3446.69	3455.00	0	2,320	0.00%
2024/01/05	5.1	3359.95	6.1	3377.48	3390.00	-1	2,328	-0.04%
2024/01/04	4	3367.61	3.1	3407.86	3365.00	0.9	2,350	0.04%
2024/01/03	5.1	3391.41	5	3428.89	3445.00	0	2,373	0.00%
2024/01/02	9.1	3367.91	12.5	3377.00	3445.00	-3.5	2,369	-0.15%
2023/12/29	6.2	3259.52	7.1	3276.91	3275.00	-0.9	2,336	-0.04%
2023/12/28	7.2	3311.88	7.4	3331.90	3260.00	-0.2	2,330	-0.01%
2023/12/27	9.3	3367.22	4.1	3331.22	3305.00	5.3	2,328	0.23%
2023/12/26	2	3434.97	2.1	3437.93	3420.00	-0.1	2,326	0.00%
2023/12/25	1	3415.00	5	3391.02	3375.00	-4	2,342	-0.17%
2023/12/22	9.1	3360.15	7.1	3359.87	3370.00	2	2,370	0.08%
2023/12/21	2.1	3331.53	2.1	3337.62	3340.00	0	2,380	0.00%
2023/12/20	1.1	3335.63	3	3355.07	3365.00	-1.9	2,400	-0.08%
2023/12/19	6.2	3334.52	4	3342.48	3310.00	2.2	2,425	0.09%
2023/12/18	5.2	3402.38	3	3411.05	3360.00	2.1	2,438	0.09%
2023/12/15	2.1	3486.12	2.2	3542.56	3440.00	0	2,448	0.00%
2023/12/14	6	3549.84	3.1	3611.20	3495.00	2.9	2,442	0.12%
2023/12/13	6.4	3606.72	7	3568.62	3650.00	-0.6	2,416	-0.03%
2023/12/12	4	3511.23	6	3525.79	3520.00	-2	2,423	-0.08%
2023/12/11	4.1	3480.13	3.3	3451.42	3510.00	0.8	2,427	0.03%
2023/12/08	16.2	3404.20	13	3360.49	3335.00	3.2	2,445	0.13%
2023/12/07	7	3331.35	6.1	3320.09	3370.00	1	2,434	0.04%
2023/12/06	10	3304.51	10.3	3306.95	3290.00	-0.2	2,420	-0.01%
2023/12/05	4.5	3211.38	8.3	3197.78	3240.00	-3.8	2,381	-0.16%
2023/12/04	2.1	3109.40	2.1	3115.60	3110.00	0	2,347	0.00%
2023/12/01	1.2	3043.55	1	3144.75	3080.00	0.2	2,332	0.01%
2023/11/30	2	3130.03	4.5	3152.44	3110.00	-2.5	2,308	-0.11%
2023/11/29	4.1	3059.57	3	3075.04	3050.00	1.1	2,175	0.05%
2023/11/28	8.1	3075.36	8.3	3085.27	3130.00	-0.2	2,161	-0.01%
2023/11/27	1.3	3057.02	0.1	3011.82	2950.00	1.2	2,148	0.05%
2023/11/24	2.5	3073.33	2	3136.69	3050.00	0.4	2,155	0.02%
2023/11/22	1.1	3166.80	2	3175.10	3170.00	-0.9	2,163	-0.04%
2023/11/21	2.9	3165.23	1	3199.80	3135.00	1.9	2,165	0.09%
2023/11/20	1.4	3231.62	1.1	3186.53	3185.00	0.4	2,185	0.02%
2023/11/17	1.1	3204.01	2.4	3213.64	3230.00	-1.3	2,231	-0.06%
2023/11/16	1.3	3094.41	1.1	3092.68	3090.00	0.2	2,262	0.01%
2023/11/15	5.6	3150.63	2.1	3179.19	3105.00	3.5	2,250	0.15%
2023/11/14	2	3362.44	1.4	3338.86	3285.00	0.6	2,245	0.03%
2023/11/13	3.4	3261.37	4.2	3276.64	3235.00	-0.7	2,266	-0.03%
2023/11/10	9.2	3177.68	9	3230.87	3200.00	0.1	2,265	0.01%
2023/11/09	13.1	3253.32	13.2	3199.43	3240.00	-0.1	2,261	-0.01%
2023/11/08	1.1	3040.60	4.1	3003.73	3045.00	-3.1	2,233	-0.14%
2023/11/07	15.1	2941.63	15	2966.04	3000.00	0.1	2,271	0.00%
2023/11/06	7.1	2930.46	7.1	2924.91	2955.00	-0.1	2,288	0.00%
2023/11/03	6	2829.65	6.1	2791.22	2855.00	0	2,290	0.00%
2023/11/02	2	2782.82	4	2798.43	2820.00	-1.9	2,282	-0.08%
2023/11/01	3.1	2684.58	3	2671.66	2680.00	0.1	2,266	0.00%
2023/10/31	5.3	2732.46	5.2	2681.63	2625.00	0.1	2,275	0.01%
2023/10/30	3	2641.68	7	2675.40	2755.00	-4	2,292	-0.17%
2023/10/27	1	2540.00	1.3	2526.82	2610.00	-0.3	2,297	-0.01%
2023/10/26	3.1	2490.82	3	2530.00	2465.00	0.1	2,328	0.00%
2023/10/25	5.2	2635.60	6	2645.82	2620.00	-0.8	2,324	-0.03%
2023/10/24	2.1	2569.57	2	2560.00	2570.00	0.1	2,313	0.00%
2023/10/23	7.1	2507.87	6	2500.03	2500.00	1.1	2,324	0.05%
2023/10/20	10.1	2574.41	8.1	2562.18	2575.00	2	2,352	0.09%
2023/10/19	9.1	2573.51	10.1	2514.71	2600.00	-0.9	2,365	-0.04%
2023/10/18	6.1	2485.91	4	2493.90	2440.00	2.1	2,368	0.09%
2023/10/17	6.6	2720.37	9.2	2691.33	2630.00	-2.6	2,343	-0.11%
2023/10/16	1.2	2760.77	1	2745.00	2745.00	0.2	2,388	0.01%
2023/10/13	5.1	2752.07	3	2760.00	2770.00	2.1	2,416	0.09%
2023/10/12	4	2805.01	5.1	2836.28	2800.00	-1.1	2,416	-0.04%
2023/10/11	12.1	2838.32	12	2824.97	2770.00	0.1	2,412	0.00%
2023/10/06	5	2744.98	2	2757.50	2775.00	3	2,444	0.12%
2023/10/05	0.1	2748.77	0.1	2725.00	2710.00	0	2,445	0.00%
2023/10/04	2	2665.05	2	2667.50	2690.00	0	2,475	0.00%
2023/10/03	6	2749.88	6.2	2713.71	2695.00	-0.2	2,491	-0.01%
2023/10/02	2.1	2760.00	5.2	2755.47	2730.00	-3.1	2,525	-0.12%
2023/09/28	8	2702.47	7	2685.73	2690.00	1	2,544	0.04%
2023/09/27	7	2636.47	8	2643.70	2635.00	-1	2,613	-0.04%
2023/09/26	4.1	2611.43	3	2639.64	2600.00	1	2,618	0.04%
2023/09/25	4.1	2520.17	4	2602.46	2625.00	0.1	2,633	0.00%
2023/09/22	8	2405.05	5.2	2381.01	2500.00	2.9	2,628	0.11%
2023/09/21	7.2	2371.13	6	2376.44	2360.00	1.1	2,625	0.04%
2023/09/20	5.1	2538.04	8.1	2493.56	2450.00	-3	2,629	-0.11%
2023/09/19	6	2635.01	6	2632.69	2605.00	0	2,646	0.00%
2023/09/18	4	2645.00	5	2627.00	2615.00	-1	2,661	-0.04%
2023/09/15	5	2615.96	2.3	2616.17	2645.00	2.7	2,696	0.10%
2023/09/14	3.1	2659.83	3.5	2645.68	2655.00	-0.5	2,707	-0.02%
2023/09/13	22	2603.54	21.1	2647.09	2620.00	1	2,709	0.04%
2023/09/12	3.1	2448.70	4.1	2481.60	2530.00	-1	2,703	-0.04%
2023/09/11	3	2421.65	3	2423.31	2400.00	0	2,764	0.00%
2023/09/08	2.1	2424.57	2	2432.16	2410.00	0	2,784	0.00%
2023/09/07	1	2474.76	1	2450.10	2450.00	0	2,856	0.00%
2023/09/06	2	2492.56	1	2510.00	2500.00	1	2,905	0.03%
2023/09/05	0	2481.05	0	0.00	2475.00	0	2,976	0.00%
2023/09/04	1	2460.00	1.1	2477.63	2480.00	-0.1	3,060	0.00%
2023/09/01	2.1	2501.34	2.3	2447.46	2445.00	-0.2	3,100	-0.01%
2023/08/31	2.1	2498.98	1	2460.05	2470.00	1.1	3,158	0.03%
2023/08/30	6	2567.49	6.1	2559.31	2555.00	-0.1	3,172	0.00%
2023/08/29	7	2414.29	8	2438.92	2490.00	-1	3,198	-0.03%
2023/08/28	6	2427.50	6	2417.50	2410.00	0	3,216	0.00%
2023/08/25	5	2423.97	4	2446.28	2430.00	1	3,232	0.03%
2023/08/24	3	2530.00	4	2512.54	2495.00	-1	3,285	-0.03%
2023/08/23	3	2384.49	5	2378.02	2390.00	-2	3,351	-0.06%
2023/08/22	1.2	2323.58	4.7	2359.78	2380.00	-3.5	3,396	-0.10%
2023/08/21	0	0.00	6.3	2165.00	2165.00	-6.3	3,491	-0.18%
2023/08/18	5	1976.96	5	1977.00	1970.00	0	3,537	0.00%
2023/08/17	11	1950.00	10.2	1949.12	1970.00	0.8	3,575	0.02%
2023/08/16	9	1888.32	10.1	1882.53	1905.00	-1.1	3,578	-0.03%
2023/08/15	9.1	1906.24	9.2	1907.26	1890.00	-0.1	3,662	0.00%
2023/08/14	6.1	1805.96	5.1	1807.27	1815.00	1	3,667	0.03%
2023/08/11	13.4	1839.05	9.1	1822.38	1820.00	4.3	3,707	0.12%
2023/08/10	6.1	2014.08	5	1945.34	1865.00	1.1	3,748	0.03%
2023/08/09	9	2113.39	8.6	2095.74	2070.00	0.5	3,748	0.01%
2023/08/08	9.1	2141.04	9.1	2155.35	2145.00	0.1	3,774	0.00%
2023/08/07	16	1983.43	16.4	1936.05	2040.00	-0.3	3,773	-0.01%
2023/08/04	13.4	1893.18	11	1895.91	1855.00	2.4	3,877	0.06%
2023/08/02	5.3	1958.52	8.4	1958.89	1895.00	-3.1	3,883	-0.08%
2023/08/01	6.1	1983.54	5.2	1975.96	1960.00	0.9	3,897	0.02%
2023/07/31	10.1	2021.72	8	2025.01	1990.00	2.1	3,887	0.05%
2023/07/28	4	2157.40	5.7	2140.58	2170.00	-1.7	3,861	-0.04%
2023/07/27	7	2169.07	6.6	2142.73	2140.00	0.5	3,880	0.01%
2023/07/26	7.2	2208.72	6.1	2224.59	2155.00	1.1	3,932	0.03%
2023/07/25	8.7	2237.12	10	2251.00	2210.00	-1.3	3,966	-0.03%
2023/07/24	6.1	2216.48	3	2213.26	2210.00	3.1	4,015	0.08%
2023/07/21	11	2184.49	12	2158.87	2230.00	-1	4,046	-0.03%
2023/07/20	5	2126.98	5	2121.06	2150.00	0	4,086	0.00%
2023/07/19	12	2116.69	13.7	2078.45	2130.00	-1.7	4,098	-0.04%
2023/07/18	8.1	1987.87	34.1	1976.58	1975.00	-26	4,130	-0.63%
2023/07/17	10.1	1946.82	6.1	1957.23	1925.00	4.1	4,132	0.10%
2023/07/14	9.1	1980.41	7.2	1982.33	1980.00	1.9	4,158	0.05%
2023/07/13	33.7	1978.09	15.2	1976.74	1950.00	18.5	4,183	0.44%
2023/07/12	11	1882.73	14	1886.08	1880.00	-3	4,143	-0.07%
2023/07/11	13.1	1890.11	6.1	1873.24	1840.00	7	4,175	0.17%
2023/07/10	10.1	1889.05	11	1898.19	1895.00	-1	4,176	-0.02%
2023/07/07	8.3	1875.05	7	1876.37	1860.00	1.3	4,198	0.03%
2023/07/06	9	1828.92	9.1	1834.90	1880.00	-0.1	4,261	0.00%
2023/07/05	18.3	1775.71	17.1	1800.16	1810.00	1.2	4,279	0.03%
2023/07/04	10	1895.50	12.3	1899.19	1895.00	-2.3	4,223	-0.05%
2023/07/03	8	1854.44	9	1853.32	1890.00	-1	4,217	-0.02%
2023/06/30	11.1	1800.44	12	1795.01	1795.00	-0.9	4,216	-0.02%
2023/06/29	10	1791.48	11	1785.45	1805.00	-1	4,226	-0.02%
2023/06/28	7.1	1770.72	8	1756.25	1730.00	-1	4,277	-0.02%
2023/06/27	12.1	1806.11	8	1798.12	1750.00	4.1	4,293	0.09%
2023/06/26	9.1	1795.33	7.1	1806.88	1835.00	2.1	4,299	0.05%
2023/06/21	8.1	1799.79	10.1	1810.89	1810.00	-2	4,342	-0.05%
2023/06/20	15	1867.67	13.1	1849.44	1845.00	1.9	4,367	0.04%
2023/06/19	15	1835.67	16	1835.63	1835.00	-1	4,403	-0.02%
2023/06/16	14	1821.07	13.2	1828.00	1840.00	0.8	4,484	0.02%
2023/06/15	13.7	1816.12	14.1	1813.90	1800.00	-0.4	4,515	-0.01%
2023/06/14	11.3	1753.08	11	1753.67	1760.00	0.3	4,627	0.01%
2023/06/13	14.1	1735.17	18.4	1727.80	1775.00	-4.3	4,776	-0.09%
2023/06/12	11.1	1636.67	10.2	1628.48	1650.00	0.9	4,817	0.02%
2023/06/09	12.2	1615.61	14	1624.29	1585.00	-1.8	4,856	-0.04%
2023/06/08	18.1	1591.70	17.3	1575.15	1560.00	0.8	4,887	0.02%
2023/06/07	7.2	1631.39	9.3	1629.16	1670.00	-2.1	4,866	-0.04%
2023/06/06	30.3	1611.86	29	1609.31	1620.00	1.3	4,900	0.03%
2023/06/05	18	1650.00	16	1645.33	1645.00	2	4,953	0.04%
2023/06/02	26.1	1684.54	23.4	1674.99	1655.00	2.7	4,948	0.05%
2023/06/01	14.4	1671.31	16.2	1668.74	1700.00	-1.8	4,959	-0.04%
2023/05/31	18.1	1657.24	16.1	1663.14	1655.00	2	5,027	0.04%
2023/05/30	26.1	1670.37	26.3	1670.37	1685.00	-0.2	5,072	0.00%
2023/05/29	8.3	1609.52	26	1590.81	1660.00	-17.7	5,140	-0.34%
2023/05/26	27.1	1550.21	20	1537.23	1510.00	7.1	5,143	0.14%
2023/05/25	24	1604.12	29.4	1594.52	1560.00	-5.4	5,181	-0.10%
2023/05/24	18.2	1541.23	11.1	1545.50	1540.00	7.1	5,127	0.14%
2023/05/23	14.1	1580.45	15	1583.01	1580.00	-0.9	5,123	-0.02%
2023/05/22	16	1542.82	11.1	1545.95	1525.00	4.9	5,086	0.10%
2023/05/19	12	1528.76	17.6	1505.39	1565.00	-5.6	5,110	-0.11%
2023/05/18	9.6	1453.36	9.1	1448.79	1440.00	0.5	5,090	0.01%
2023/05/17	11	1431.37	12.3	1428.78	1445.00	-1.3	5,102	-0.03%
2023/05/16	26.4	1396.69	25	1400.40	1410.00	1.3	5,157	0.03%
2023/05/15	8.4	1343.10	7	1343.59	1350.00	1.3	5,138	0.03%
2023/05/12	9	1331.63	12.1	1329.39	1355.00	-3.1	5,177	-0.06%
2023/05/11	18	1327.22	15.1	1325.01	1305.00	2.9	5,183	0.06%
2023/05/10	36.1	1310.62	41.2	1314.69	1345.00	-5	5,249	-0.10%
2023/05/09	17.1	1266.81	17	1270.59	1275.00	0.1	5,173	0.00%
2023/05/08	31.2	1280.29	30.2	1281.14	1260.00	1	5,186	0.02%
2023/05/05	15.1	1238.35	22.3	1247.31	1260.00	-7.2	5,200	-0.14%
2023/05/04	31	1238.55	28	1237.14	1225.00	3	5,260	0.06%
2023/05/03	30	1241.67	29.3	1244.67	1230.00	0.8	5,280	0.01%
2023/05/02	31	1250.96	31	1249.20	1260.00	0	5,289	0.00%
2023/04/28	39.2	1217.74	36.1	1209.15	1185.00	3.1	5,288	0.06%
2023/04/27	44.1	1187.93	45	1184.57	1215.00	-0.9	5,255	-0.02%
2023/04/26	34	1157.95	35	1158.43	1170.00	-1	5,203	-0.02%
2023/04/25	29.1	1158.43	27	1145.17	1135.00	2	5,175	0.04%
2023/04/24	16	1196.88	16	1197.81	1210.00	0	5,117	0.00%
2023/04/21	18.1	1256.29	16.4	1233.43	1195.00	1.7	5,136	0.03%
2023/04/20	12.3	1306.50	15	1314.68	1315.00	-2.7	5,067	-0.05%
2023/04/19	21	1299.29	22.1	1300.23	1295.00	-1.1	5,100	-0.02%
2023/04/18	32.1	1317.14	26	1287.89	1280.00	6.1	5,111	0.12%
2023/04/17	10.4	1352.97	11	1350.91	1340.00	-0.6	5,140	-0.01%
2023/04/14	25.1	1334.00	32.1	1340.41	1360.00	-7	5,198	-0.13%
2023/04/13	21	1316.90	19.3	1300.96	1290.00	1.8	5,237	0.03%
2023/04/12	15.1	1331.42	13.2	1335.49	1340.00	1.9	5,269	0.04%
2023/04/11	44.2	1342.50	40	1342.00	1345.00	4.2	5,263	0.08%
2023/04/10	16.4	1287.38	19.1	1305.59	1315.00	-2.7	5,250	-0.05%
2023/04/07	8.7	1240.08	7	1249.29	1250.00	1.7	5,237	0.03%
2023/04/06	2	1200.03	2.1	1215.71	1210.00	-0.1	5,250	0.00%
2023/03/31	7	1225.69	10	1227.50	1240.00	-3	5,259	-0.06%
2023/03/30	24.1	1216.24	24	1183.33	1180.00	0.1	5,275	0.00%
2023/03/29	32.1	1193.50	29.2	1178.35	1210.00	2.9	5,295	0.06%
2023/03/28	16.1	1232.16	15	1228.33	1215.00	1.1	5,317	0.02%
2023/03/27	24	1256.04	23.1	1258.03	1260.00	0.9	5,307	0.02%
2023/03/24	27.2	1292.20	27.2	1281.65	1255.00	0	5,311	0.00%
2023/03/23	18.3	1306.23	18.1	1302.19	1305.00	0.2	5,301	0.00%
2023/03/22	24	1300.42	23.5	1298.44	1305.00	0.5	5,301	0.01%
2023/03/21	27.6	1254.36	28.3	1266.92	1290.00	-0.8	5,287	-0.01%
2023/03/20	34.1	1214.44	33	1223.49	1245.00	1	5,243	0.02%
2023/03/17	43.3	1181.70	49.7	1194.22	1205.00	-6.5	5,268	-0.12%
2023/03/16	80.7	1081.76	80.2	1086.74	1125.00	0.5	5,121	0.01%
2023/03/15	30	1039.84	36.2	1041.44	1025.00	-6.2	5,011	-0.12%
2023/03/14	28	1006.64	27.1	1005.44	989.00	1	4,940	0.02%
2023/03/13	48.1	989.06	47.2	991.99	998.00	0.9	4,894	0.02%
2023/03/10	11	1001.81	11.1	1006.22	998.00	-0.1	4,852	0.00%
2023/03/09	29.1	1026.74	33.1	1031.04	1030.00	-4	4,901	-0.08%
2023/03/08	59	983.86	71.3	988.33	1000.00	-12.2	4,905	-0.25%
2023/03/07	22	963.45	20	958.95	957.00	2	4,835	0.04%
2023/03/06	32	971.09	28	960.79	957.00	4	4,850	0.08%
2023/03/03	45.2	999.76	38.2	981.64	968.00	7	4,851	0.14%
2023/03/02	28.2	1023.62	21	1015.03	1005.00	7.2	4,837	0.15%
2023/03/01	39.2	970.41	61.6	983.75	1035.00	-22.4	4,831	-0.46%
2023/02/24	71.1	973.67	66.1	952.40	944.00	5	4,792	0.10%
2023/02/23	62.2	945.20	66.1	953.68	958.00	-3.9	4,752	-0.08%
2023/02/22	43.1	914.08	40.3	906.64	900.00	2.8	4,708	0.06%
2023/02/21	27.4	931.75	25.7	938.40	940.00	1.6	4,697	0.03%
2023/02/20	24	938.54	24	936.71	927.00	0	4,755	0.00%
2023/02/17	52.1	937.82	48	932.81	929.00	4.1	4,821	0.08%
2023/02/16	49	952.04	66	953.49	961.00	-17	4,823	-0.35%
2023/02/15	34	915.65	30.1	917.79	920.00	3.9	4,888	0.08%
2023/02/14	60.6	943.61	45	927.31	912.00	15.6	4,929	0.32%
2023/02/13	29	985.91	30	973.41	959.00	-1	4,931	-0.02%
2023/02/10	18.1	983.63	21	977.14	978.00	-2.9	5,033	-0.06%
2023/02/09	32	996.06	29.3	1006.69	1005.00	2.7	5,114	0.05%
2023/02/08	38.1	987.98	56.1	991.91	998.00	-18	5,177	-0.35%
2023/02/07	43.2	943.27	40	945.40	949.00	3.2	5,202	0.06%
2023/02/06	37	916.49	26	925.27	933.00	11	5,249	0.21%
2023/02/03	24.1	934.68	37	932.92	943.00	-13	5,340	-0.24%
2023/02/02	13	919.38	23.1	918.89	926.00	-10.1	5,386	-0.19%
2023/02/01	27	869.37	32	878.99	888.00	-5	5,530	-0.09%
2023/01/31	30.2	854.12	33	845.09	843.00	-2.8	5,669	-0.05%
2023/01/30	11	879.64	18	879.08	864.00	-7	5,770	-0.12%
2023/01/17	23.1	850.44	22	855.77	846.00	1.1	5,859	0.02%
2023/01/16	15	857.87	14.1	858.35	862.00	0.9	5,979	0.01%
2023/01/13	20	848.80	31.1	842.39	837.00	-11.1	6,083	-0.18%
2023/01/12	26.1	835.28	25	837.60	839.00	1.1	6,223	0.02%
2023/01/11	36	835.64	28	833.29	833.00	8	6,322	0.13%
2023/01/10	24	856.82	21	845.34	851.00	3	6,424	0.05%
2023/01/09	36	858.53	33	855.86	854.00	3	6,533	0.05%
2023/01/06	43	859.72	49	841.92	837.00	-6	6,606	-0.09%
2023/01/05	57.1	878.66	49	866.45	857.00	8.1	6,725	0.12%
2023/01/04	40	861.20	37	865.24	879.00	3	6,683	0.04%
2023/01/03	39	818.59	42	821.63	855.00	-3	6,597	-0.05%
2022/12/30	19	785.58	18	786.50	788.00	1	6,665	0.02%
2022/12/29	14	756.43	15	752.27	769.00	-1	6,707	-0.01%
2022/12/28	55	745.27	60	748.33	750.00	-5	6,816	-0.07%
2022/12/27	14	780.21	14	781.36	780.00	0	6,789	0.00%
2022/12/26	26	786.62	26	784.08	781.00	0	6,824	0.00%
2022/12/23	28	802.43	25	803.76	803.00	3	6,882	0.04%
2022/12/22	45	824.60	31	815.81	814.00	14	6,943	0.20%
2022/12/21	30	821.83	33	813.48	809.00	-3	6,998	-0.04%
2022/12/20	44.1	871.30	55.3	831.61	823.00	-11.2	7,025	-0.16%
2022/12/19	31	868.62	32	871.22	885.00	-1	7,004	-0.01%
2022/12/16	35	867.29	35	871.20	876.00	0	7,108	0.00%
2022/12/15	36.1	897.81	38	889.45	885.00	-1.9	7,139	-0.03%
2022/12/14	30	898.07	26	900.00	911.00	4	7,108	0.06%
2022/12/13	31	884.71	30	873.20	865.00	1	7,085	0.01%
2022/12/12	35	903.67	36	882.11	879.00	-1	7,073	-0.01%
2022/12/09	39.2	909.91	43	913.81	915.00	-3.8	7,090	-0.05%
2022/12/08	29	865.31	21.1	871.29	878.00	8	7,048	0.11%
2022/12/07	31	877.26	28	862.93	858.00	3	7,064	0.04%
2022/12/06	19	905.63	23	898.04	894.00	-4	7,035	-0.06%
2022/12/05	24	914.67	12	911.42	909.00	12	7,096	0.17%
2022/12/02	26	908.81	23	911.04	913.00	3	7,137	0.04%
2022/12/01	31	929.83	28.1	910.82	895.00	3	7,173	0.04%
2022/11/30	29	922.28	31.1	925.38	927.00	-2.1	7,136	-0.03%
2022/11/29	21	889.38	20	894.96	902.00	1	7,167	0.01%
2022/11/28	15	886.93	18	895.39	890.00	-3	7,272	-0.04%
2022/11/25	26	897.07	15	893.33	883.00	11	7,324	0.15%
2022/11/24	25.1	898.62	43.1	908.23	916.00	-18	7,308	-0.25%
2022/11/23	24	881.21	23.3	886.07	879.00	0.7	7,304	0.01%
2022/11/22	33	877.00	25	871.71	862.00	8	7,350	0.11%
2022/11/21	30	892.93	29	892.41	890.00	1	7,340	0.01%
2022/11/18	26	885.69	22	878.86	875.00	4	7,386	0.05%
2022/11/17	27	871.85	29	874.13	882.00	-2	7,354	-0.03%
2022/11/16	25	855.00	26	858.00	860.00	-1	7,333	-0.01%
2022/11/15	31	838.84	31.1	837.17	843.00	-0.1	7,287	0.00%
2022/11/14	28	834.71	36.1	831.81	830.00	-8	7,262	-0.11%
2022/11/11	40.1	850.06	39.2	839.85	823.00	0.8	7,296	0.01%
2022/11/10	21	794.33	23	802.57	800.00	-2	7,250	-0.03%
2022/11/09	47	788.74	34	788.12	790.00	13	7,288	0.18%
2022/11/08	51	804.75	44.1	795.78	778.00	6.9	7,308	0.09%
2022/11/07	37	763.77	48	779.94	797.00	-11	7,285	-0.15%
2022/11/04	25.1	713.62	27.1	717.33	725.00	-2	7,232	-0.03%
2022/11/03	50	683.38	48.1	688.50	701.00	1.9	7,157	0.03%
2022/11/02	39.1	672.84	37	676.54	678.00	2	7,111	0.03%
2022/11/01	46	661.78	42.1	664.51	676.00	4	7,082	0.06%
2022/10/31	35	644.14	43	644.30	649.00	-8	7,045	-0.11%
2022/10/28	59	625.71	61	629.62	626.00	-2	7,066	-0.03%
2022/10/27	65.1	601.77	60	606.72	619.00	5.1	6,921	0.07%
2022/10/26	47	572.30	49	571.71	583.00	-2	6,816	-0.03%
2022/10/25	33	598.21	30	585.90	580.00	3	6,773	0.04%
2022/10/24	50.1	631.98	51	608.02	597.00	-1	6,734	-0.01%
2022/10/21	37.1	659.52	31.1	625.68	620.00	6	6,695	0.09%
2022/10/20	31	660.61	33	669.97	673.00	-2	6,644	-0.03%
2022/10/19	24	690.54	25	690.96	692.00	-1	6,524	-0.02%
2022/10/18	26	672.28	23	672.87	671.00	3	6,474	0.05%
2022/10/17	21	670.09	21	669.86	691.00	0	6,434	0.00%
2022/10/14	31	708.70	30	685.98	670.00	1	6,389	0.02%
2022/10/13	47.2	708.73	47	699.13	681.00	0.2	6,374	0.00%
2022/10/12	5.1	760.46	3	751.67	746.00	2.1	6,282	0.03%
2022/10/11	6.2	828.00	0	0.00	828.00	6.2	6,364	0.10%
2022/10/07	20	888.55	20	892.05	919.00	0	6,508	0.00%
2022/10/06	18	885.22	23	886.83	908.00	-5	6,492	-0.08%
2022/10/05	32	893.65	28	853.15	838.00	4	6,489	0.06%
2022/10/04	12	886.08	16.1	892.65	901.00	-4.1	6,459	-0.06%
2022/10/03	8	850.25	6	859.83	857.00	2	6,468	0.03%
2022/09/30	8	840.13	8.1	828.29	867.00	-0.1	6,491	0.00%
2022/09/29	16	841.19	14	841.36	823.00	2	6,492	0.03%
2022/09/28	16	841.17	18.1	825.84	810.00	-2.1	6,484	-0.03%
2022/09/27	14	867.00	13	863.63	865.00	1	6,510	0.01%
2022/09/26	13	890.75	18	892.83	866.00	-5	6,498	-0.08%
2022/09/23	30.1	919.74	31.1	908.37	914.00	-1	6,519	-0.02%
2022/09/22	7	928.57	11.5	925.78	950.00	-4.5	6,435	-0.07%
2022/09/21	13.1	904.08	13	904.46	900.00	0.1	6,399	0.00%
2022/09/20	14.1	912.39	11	910.00	909.00	3.1	6,415	0.05%
2022/09/19	11.1	915.82	12	908.58	900.00	-0.9	6,440	-0.01%
2022/09/16	9	931.19	7.1	943.36	908.00	1.9	6,506	0.03%
2022/09/15	12	972.40	16.1	988.61	944.00	-4.1	6,519	-0.06%
2022/09/14	11	948.46	9.1	964.35	953.00	1.9	6,562	0.03%
2022/09/13	11	962.23	7	941.86	939.00	4	6,594	0.06%
2022/09/12	13	945.46	15.3	943.30	959.00	-2.3	6,609	-0.03%
2022/09/08	16	872.38	18	875.57	896.00	-2	6,588	-0.03%
2022/09/07	25	856.48	24	851.96	846.00	1	6,569	0.02%
2022/09/06	18	868.83	17	858.71	846.00	1	6,531	0.02%
2022/09/05	20	885.26	24	885.00	870.00	-4	6,550	-0.06%
2022/09/02	31	892.16	34	897.92	925.00	-3	6,473	-0.05%
2022/09/01	34	861.26	31	858.77	855.00	3	6,366	0.05%
2022/08/31	12	864.93	10	859.90	857.00	2	6,313	0.03%
2022/08/30	22.2	870.00	20	867.80	866.00	2.2	6,301	0.03%
2022/08/29	28.1	832.59	25	826.80	873.00	3	6,231	0.05%
2022/08/26	4	837.54	6	837.17	828.00	-2	6,148	-0.03%
2022/08/25	18	826.39	19.4	827.90	841.00	-1.4	6,117	-0.02%
2022/08/24	17.2	790.91	18.1	792.38	793.00	-1	6,052	-0.02%
2022/08/23	20	770.65	25.1	769.86	780.00	-5.1	6,024	-0.08%
2022/08/22	11.5	783.08	10	781.80	765.00	1.5	6,041	0.02%
2022/08/19	23	806.65	20	804.55	795.00	3	6,031	0.05%
2022/08/18	27	782.67	31.1	785.48	804.00	-4.1	6,027	-0.07%
2022/08/17	29	774.21	25	777.64	770.00	4	5,983	0.07%
2022/08/16	21	774.10	24.1	780.26	786.00	-3.1	5,928	-0.05%
2022/08/15	17	744.65	17	752.36	770.00	0	5,844	0.00%
2022/08/12	31.1	688.72	35.1	686.75	721.00	-4	5,748	-0.07%
2022/08/11	10	659.40	16	657.71	667.00	-6	5,632	-0.11%
2022/08/10	23	620.87	18	618.83	618.00	5	5,578	0.09%
2022/08/09	20	621.49	22	623.86	636.00	-2	5,605	-0.04%
2022/08/08	21	630.62	19	629.95	628.00	2	5,557	0.04%
2022/08/05	27	645.97	22	644.45	641.00	5	5,553	0.09%
2022/08/04	31.2	666.79	32	648.97	638.00	-0.8	5,548	-0.01%
2022/08/03	22	668.91	24	676.96	678.00	-2	5,441	-0.04%
2022/08/02	19.1	651.02	18	657.78	669.00	1.1	5,410	0.02%
2022/08/01	18.6	677.46	16.1	664.57	658.00	2.5	5,356	0.05%
2022/07/29	23	700.78	30.2	704.73	706.00	-7.2	5,317	-0.14%
2022/07/28	24	684.42	25.2	679.34	676.00	-1.2	5,253	-0.02%
2022/07/27	17.1	661.87	20	667.15	681.00	-2.9	5,192	-0.06%
2022/07/26	15	668.40	15	664.93	665.00	0	5,183	0.00%
2022/07/25	29.2	666.80	29	667.76	677.00	0.2	5,188	0.00%
2022/07/22	22	694.30	26	686.62	678.00	-4	5,177	-0.08%
2022/07/21	35	677.86	31.2	683.14	691.00	3.9	5,119	0.08%
2022/07/20	46	670.33	39	668.36	661.00	7	5,057	0.14%
2022/07/19	30	647.63	27	642.22	636.00	3	4,978	0.06%
2022/07/18	19.2	638.52	24.1	643.65	655.00	-4.9	4,954	-0.10%
2022/07/15	42	583.40	43	591.42	600.00	-1	4,841	-0.02%
2022/07/14	31	573.16	32	567.16	585.00	-1	4,718	-0.02%
2022/07/13	21	575.90	17	576.94	562.00	4	4,602	0.09%
2022/07/12	16	587.98	16	569.63	568.00	0	4,518	0.00%
2022/07/11	20	622.19	17	617.24	609.00	3	4,440	0.07%
2022/07/08	18	647.77	15	646.26	637.00	3	4,397	0.07%
2022/07/07	21	629.33	23	630.27	654.00	-2	4,346	-0.05%
2022/07/06	22	620.50	19	619.05	608.00	3	4,288	0.07%
2022/07/05	31.1	635.39	31	645.35	633.00	0.1	4,218	0.00%
2022/07/04	14	649.71	18.1	651.04	663.00	-4.1	4,105	-0.10%
2022/07/01	21	688.52	22	680.14	639.00	-1	4,057	-0.02%
2022/06/30	16	706.18	16	699.06	694.00	0	3,952	0.00%
2022/06/29	22	723.41	21	722.76	731.00	1	3,905	0.03%
2022/06/28	11	721.73	12	723.42	721.00	-1	3,877	-0.03%
2022/06/27	6.1	752.99	5	751.00	754.00	1.1	3,852	0.03%
2022/06/24	23	708.09	24	709.25	713.00	-1	3,822	-0.03%
2022/06/23	14	682.00	12	680.50	691.00	2	3,741	0.05%
2022/06/22	13	683.46	15	677.60	667.00	-2	3,694	-0.05%
2022/06/21	15	711.80	15	708.40	709.00	0	3,611	0.00%
2022/06/20	7	723.86	10	730.30	708.00	-3	3,558	-0.08%
2022/06/17	17	744.81	16	741.06	736.00	1	3,558	0.03%
2022/06/16	24.2	797.09	23	785.61	764.00	1.2	3,514	0.03%
2022/06/15	15	811.53	16	815.96	789.00	-1	3,508	-0.03%
2022/06/14	14	795.62	15.7	801.23	803.00	-1.6	3,529	-0.05%
2022/06/13	8	820.00	6	820.00	819.00	2	3,571	0.06%
2022/06/10	7	832.14	8	829.25	847.00	-1	3,561	-0.03%
2022/06/09	13.1	850.81	12	840.08	835.00	1.1	3,533	0.03%
2022/06/08	12.1	882.50	10.1	871.23	864.00	2	3,515	0.06%
2022/06/07	8	874.25	6.1	879.68	878.00	2	3,508	0.06%
2022/06/06	9	874.64	3.1	872.46	868.00	5.9	3,535	0.17%
2022/06/02	8	896.38	5.1	898.49	878.00	2.9	3,536	0.08%
2022/06/01	22	946.86	15.3	940.16	924.00	6.7	3,503	0.19%
2022/05/31	11	925.82	12	929.50	935.00	-1	3,482	-0.03%
2022/05/30	6.1	902.72	11	914.24	927.00	-5	3,485	-0.14%
2022/05/27	6	852.00	6.1	851.85	853.00	-0.1	3,434	0.00%
2022/05/26	21.1	865.23	12	857.83	828.00	9.1	3,413	0.27%
2022/05/25	34.1	901.97	39	899.00	893.00	-5	3,349	-0.15%
2022/05/24	14.1	926.68	10	918.50	902.00	4.1	3,300	0.12%
2022/05/23	11.1	961.72	9	967.78	943.00	2.1	3,259	0.06%
2022/05/20	4	952.75	5	961.40	950.00	-1	3,224	-0.03%
2022/05/19	11	943.18	10	944.80	962.00	1	3,196	0.03%
2022/05/18	18	945.94	14	941.01	949.00	4	3,164	0.13%
2022/05/17	11	938.09	15.1	941.34	949.00	-4.1	3,136	-0.13%
2022/05/16	8	914.82	7	916.71	898.00	1	3,106	0.03%
2022/05/13	10	932.69	8	938.50	911.00	2	3,084	0.07%
2022/05/12	21	948.71	22	951.67	938.00	-1	3,035	-0.03%
2022/05/11	8	917.51	8	917.50	922.00	0	2,968	0.00%
2022/05/10	12	879.17	14	878.71	906.00	-2	2,999	-0.07%
2022/05/09	10	870.10	10	869.81	866.00	0	2,981	0.00%
2022/05/06	20	890.58	17	876.41	870.00	3	2,966	0.10%
2022/05/05	9	960.89	12.2	950.42	945.00	-3.2	2,930	-0.11%
2022/05/04	10	933.60	9	931.44	922.00	1	2,892	0.03%
2022/05/03	8	921.25	12	918.06	948.00	-4	2,851	-0.14%
2022/04/29	25	887.29	25	887.22	886.00	0	2,788	0.00%
2022/04/28	15	853.27	17	861.36	862.00	-2	2,746	-0.07%
2022/04/27	4	822.73	6	784.60	849.00	-2	2,701	-0.07%
2022/04/26	9	812.55	7	816.43	801.00	2	2,658	0.08%
2022/04/25	7.1	817.35	10	809.72	821.00	-2.9	2,645	-0.11%
2022/04/22	19	883.16	15	868.80	859.00	4	2,602	0.15%
2022/04/21	2	941.00	2	960.00	939.00	0	2,549	0.00%
2022/04/20	10	969.80	10	967.00	960.00	0	2,535	0.00%
2022/04/19	5	962.00	5	965.20	960.00	0	2,531	0.00%
2022/04/18	12	934.83	11	939.45	941.00	1	2,531	0.04%
2022/04/15	16.2	942.02	14	949.64	925.00	2.2	2,511	0.09%
2022/04/14	15	990.20	13	999.08	981.00	2	2,482	0.08%
2022/04/13	27	967.96	27	969.14	984.00	0	2,466	0.00%
2022/04/12	20	939.69	18	927.50	920.00	2	2,438	0.08%
2022/04/11	2	982.47	2.2	974.57	954.00	-0.2	2,399	-0.01%
2022/04/08	8	1041.20	5	1045.00	1000.00	3	2,378	0.13%
2022/04/07	6	1099.07	5	1083.25	1060.00	1	2,361	0.04%
2022/04/06	3	1123.33	5	1127.00	1100.00	-2	2,343	-0.09%
2022/04/01	2	1109.97	4	1112.53	1110.00	-2	2,342	-0.09%
2022/03/31	6	1098.33	7	1101.41	1100.00	-1	2,338	-0.04%
2022/03/30	10	1102.00	6	1116.65	1090.00	4	2,336	0.17%
2022/03/29	9.1	1090.55	7	1100.00	1095.00	2.1	2,321	0.09%
2022/03/28	9	1057.78	10	1040.59	1085.00	-1	2,294	-0.05%
2022/03/25	23	1060.22	24	1066.88	1065.00	-1	2,275	-0.04%
2022/03/24	6	1034.12	12	1018.42	1035.00	-6	2,237	-0.27%
2022/03/23	6	999.67	7.1	1005.51	1005.00	-1.1	2,234	-0.05%
2022/03/22	15	959.53	19	960.37	970.00	-4	2,230	-0.18%
2022/03/21	8	929.88	7.1	937.51	948.00	0.9	2,200	0.04%
2022/03/18	10.1	927.49	5	954.40	920.00	5.1	2,195	0.23%
2022/03/17	5	984.20	8	980.17	986.00	-3	2,142	-0.14%
2022/03/16	26.1	908.09	23	909.43	908.00	3.1	2,064	0.15%
2022/03/15	7.1	1003.42	1	1040.00	972.00	6.1	1,938	0.31%
2022/03/14	7	1072.15	7	1081.42	1080.00	0	1,917	0.00%
2022/03/11	12	1075.00	13	1072.69	1090.00	-1	1,914	-0.05%
2022/03/10	1	1035.00	6	1073.33	1080.00	-5	1,891	-0.26%
2022/03/09	14.1	1028.80	12	1017.01	983.00	2.1	1,869	0.11%
2022/03/08	11	1079.96	8.1	1075.14	1030.00	2.9	1,839	0.16%
2022/03/07	8.1	1117.24	5	1117.00	1100.00	3.1	1,816	0.17%
2022/03/04	8	1210.63	9	1207.22	1220.00	-1	1,837	-0.05%
2022/03/03	7	1192.16	13	1204.62	1190.00	-6	1,852	-0.32%
2022/03/02	8	1170.63	7	1162.86	1175.00	1	1,904	0.05%
2022/03/01	9	1145.00	10.1	1140.27	1140.00	-1.1	1,875	-0.06%
2022/02/25	11	1076.82	10	1082.02	1075.00	1	1,864	0.05%
2022/02/24	10	1053.50	10	1055.00	1055.00	0	1,869	0.00%
2022/02/23	5	1077.00	3.1	1077.06	1070.00	1.9	1,865	0.10%
2022/02/22	5.1	1077.84	5	1080.00	1070.00	0.1	1,864	0.00%
2022/02/21	1	1125.00	2	1150.00	1125.00	-1	1,856	-0.05%
2022/02/18	6	1150.83	5	1146.99	1150.00	1	1,863	0.05%
2022/02/17	7	1157.82	3	1141.67	1155.00	4	1,862	0.22%
2022/02/16	2	1145.05	6.2	1148.02	1165.00	-4.2	1,847	-0.23%
2022/02/15	5.1	1071.93	5	1077.00	1060.00	0.1	1,830	0.00%
2022/02/14	6	1092.46	4	1087.50	1085.00	2	1,818	0.11%
2022/02/11	4	1100.00	8.1	1127.59	1160.00	-4.1	1,809	-0.23%
2022/02/10	14.1	1092.81	11.6	1099.44	1100.00	2.5	1,794	0.14%
2022/02/09	4	1000.25	17.5	1034.24	1075.00	-13.5	1,728	-0.78%
2022/02/08	9	982.22	7.2	972.35	980.00	1.8	1,711	0.11%
2022/02/07	11	915.61	11	924.73	950.00	0	1,708	0.00%
2022/01/26	4	930.25	9	926.67	935.00	-5	1,712	-0.29%
2022/01/25	8	915.25	9.4	914.49	899.00	-1.4	1,738	-0.08%
2022/01/24	9	915.90	8.5	908.78	911.00	0.5	1,750	0.03%
2022/01/21	19	945.47	13	932.46	921.00	6	1,751	0.34%
2022/01/20	9.1	951.35	13	949.62	976.00	-3.9	1,753	-0.22%
2022/01/19	11.3	942.73	6	940.67	928.00	5.3	1,766	0.30%
2022/01/18	7.1	962.62	12.1	970.83	968.00	-5.1	1,772	-0.29%
2022/01/17	3	940.33	7	926.16	943.00	-4	1,784	-0.22%
2022/01/14	8.1	910.31	6	917.00	916.00	2.1	1,823	0.11%
2022/01/13	6	928.00	6	928.00	930.00	0	1,922	0.00%
2022/01/12	5	930.80	10.1	939.76	925.00	-5.1	1,948	-0.26%
2022/01/11	14.2	928.53	7.1	931.07	898.00	7.1	1,992	0.35%
2022/01/10	7.1	937.34	7	944.35	965.00	0.1	2,017	0.00%
2022/01/07	8.1	946.41	9	945.78	931.00	-0.9	2,080	-0.04%
2022/01/06	7	959.14	6	965.67	944.00	1	2,155	0.05%
2022/01/05	14	976.45	15.1	980.66	982.00	-1.1	2,188	-0.05%
2022/01/04	8.2	994.27	6.1	990.02	979.00	2.1	2,201	0.09%
2022/01/03	3	999.00	3.1	1011.94	999.00	-0.1	2,268	0.00%
2021/12/30	3	1016.67	3	1008.33	1020.00	0	2,371	0.00%
2021/12/29	4	997.00	2	1005.00	990.00	2	2,494	0.08%
2021/12/28	8	1009.87	9.1	1027.62	994.00	-1	2,597	-0.04%
2021/12/27	8	1022.50	4.4	1013.10	1025.00	3.6	2,663	0.14%
2021/12/24	6	1008.01	5	1027.97	991.00	1	2,724	0.04%
2021/12/23	2	1020.00	3.1	1029.92	1020.00	-1	2,774	-0.04%
2021/12/22	5	995.40	15	1000.73	1010.00	-10	2,801	-0.36%
2021/12/21	2	975.00	3.4	974.09	981.00	-1.4	2,812	-0.05%
2021/12/20	2	968.00	4.1	966.90	968.00	-2.1	2,828	-0.07%
2021/12/17	6	965.38	7	967.71	961.00	-1	2,854	-0.03%
2021/12/16	9.4	967.11	6	971.50	955.00	3.4	2,901	0.12%
2021/12/15	5.5	953.18	6	968.00	984.00	-0.5	2,903	-0.02%
2021/12/14	13.5	972.77	7	942.86	929.00	6.5	2,903	0.22%
2021/12/13	6	1001.84	9	995.22	1015.00	-3	2,926	-0.10%
2021/12/10	2	984.50	1.3	981.81	979.00	0.7	2,944	0.02%
2021/12/09	7.1	992.62	5	995.00	993.00	2.1	2,978	0.07%
2021/12/08	11.1	1011.26	7.1	1017.39	991.00	4	3,043	0.13%
2021/12/07	6	1020.00	6.1	1016.56	1005.00	-0.1	3,111	0.00%
2021/12/06	5	1011.99	3	1008.33	1005.00	2	3,137	0.06%
2021/12/03	5	1025.00	5	1029.00	1045.00	0	3,189	0.00%
2021/12/02	4	1020.00	7.4	1018.54	1015.00	-3.4	3,249	-0.10%
2021/12/01	9	991.22	7	995.14	990.00	2	3,274	0.06%
2021/11/30	11.1	994.72	10.1	993.72	1020.00	1.1	3,294	0.03%
2021/11/29	7.3	995.58	7	978.86	1010.00	0.3	3,321	0.01%
2021/11/26	11	955.91	11.2	940.66	941.00	-0.2	3,349	-0.01%
2021/11/25	2	986.00	0	986.00	986.00	2	3,324	0.06%
2021/11/24	7.2	1103.33	5.2	1097.18	1095.00	2.1	3,355	0.06%
2021/11/23	8	1128.13	11.1	1124.54	1115.00	-3.1	3,362	-0.09%
2021/11/22	7	1149.29	7	1175.00	1145.00	0	3,390	0.00%
2021/11/19	5	1174.08	7	1203.51	1160.00	-2	3,436	-0.06%
2021/11/18	8	1185.00	7	1193.57	1175.00	1	3,506	0.03%
2021/11/17	5	1180.03	5	1196.00	1190.00	0	3,555	0.00%
2021/11/16	7	1231.43	4	1255.00	1220.00	3	3,566	0.08%
2021/11/15	3	1247.17	2	1289.78	1235.00	1	3,584	0.03%
2021/11/12	11	1283.18	11.1	1261.58	1265.00	-0.1	3,634	0.00%
2021/11/11	10.1	1216.63	16	1212.50	1220.00	-5.9	3,633	-0.16%
2021/11/10	14.1	1191.84	10.2	1193.88	1220.00	3.9	3,658	0.11%
2021/11/09	9	1212.77	11	1217.73	1190.00	-2	3,675	-0.05%
2021/11/08	5	1201.00	4	1209.98	1200.00	1	3,687	0.03%
2021/11/05	5	1214.99	7	1198.57	1235.00	-2	3,721	-0.05%
2021/11/04	7	1172.87	5	1193.00	1160.00	2	3,708	0.05%
2021/11/03	16	1164.69	13	1143.46	1205.00	3	3,709	0.08%
2021/11/02	17	1150.88	16	1150.63	1170.00	1	3,728	0.03%
2021/11/01	0	0.00	7.1	1101.03	1130.00	-7.1	3,695	-0.19%
2021/10/29	4	1008.75	8.1	1023.70	1030.00	-4.1	3,677	-0.11%
2021/10/28	13.1	999.61	2	1004.50	989.00	11.1	3,670	0.30%
2021/10/27	14	1025.79	17	1015.88	1050.00	-3	3,667	-0.08%
2021/10/26	11	993.36	13	1000.54	986.00	-2	3,659	-0.05%
2021/10/25	14.1	989.19	12	1010.24	978.00	2.1	3,652	0.06%
2021/10/22	18	986.22	15.1	987.55	996.00	2.9	3,664	0.08%
2021/10/21	21	968.86	42.1	960.70	983.00	-21.1	3,652	-0.58%
2021/10/20	8	915.63	6	921.67	915.00	2	3,558	0.06%
2021/10/19	32	925.59	13	930.77	920.00	19	3,557	0.53%
2021/10/18	12	921.33	14.1	909.53	932.00	-2.1	3,555	-0.06%
2021/10/15	13	900.25	18	909.44	888.00	-5	3,563	-0.14%
2021/10/14	22	882.32	21	881.67	890.00	1	3,512	0.03%
2021/10/13	20	896.00	18.1	894.72	888.00	1.9	3,460	0.05%
2021/10/12	9.2	902.78	14	911.43	888.00	-4.8	3,475	-0.14%
2021/10/08	15	940.73	11.1	942.54	938.00	4	3,541	0.11%
2021/10/07	23	919.04	23	924.74	929.00	0	3,495	0.00%
2021/10/06	16	885.63	17	898.24	877.00	-1	3,432	-0.03%
2021/10/05	17	821.59	16	832.25	867.00	1	3,351	0.03%
2021/10/04	11.1	857.97	9.1	837.74	801.00	2	3,263	0.06%
2021/10/01	8.1	904.46	7.3	891.53	890.00	0.8	3,213	0.02%
2021/09/30	7.1	888.57	11.4	898.17	928.00	-4.3	3,169	-0.14%
2021/09/29	2.2	870.30	1	848.09	844.00	1.2	3,122	0.04%
2021/09/28	9.1	896.55	8	900.25	899.00	1.1	3,123	0.04%
2021/09/27	3	890.67	3.1	896.77	902.00	-0.1	3,126	0.00%
2021/09/24	5.1	892.56	4	895.00	895.00	1.1	3,142	0.04%
2021/09/23	9.1	887.87	9.1	882.51	898.00	-0.1	3,127	0.00%
2021/09/22	10	848.31	12	853.25	857.00	-2	3,101	-0.06%
2021/09/17	8	841.62	7	846.00	847.00	1	3,110	0.03%
2021/09/16	12	835.25	12.1	831.81	840.00	-0.1	3,134	0.00%
2021/09/15	9	806.00	10.1	803.85	827.00	-1.1	3,161	-0.03%
2021/09/14	12	804.25	11	809.73	800.00	1	3,257	0.03%
2021/09/13	15	807.07	12	810.50	802.00	3	3,276	0.09%
2021/09/10	4	783.77	6	778.97	819.00	-2	3,294	-0.06%
2021/09/09	5.1	768.36	4	752.09	745.00	1.1	3,339	0.03%
2021/09/08	3	788.01	2.1	791.35	781.00	0.9	3,350	0.03%
2021/09/07	3	766.67	4	784.23	764.00	-1	3,389	-0.03%
2021/09/06	2	746.00	5.1	757.50	752.00	-3.1	3,414	-0.09%
2021/09/03	7	726.29	10	729.90	720.00	-3	3,420	-0.09%
2021/09/02	11.1	756.09	10.2	750.65	730.00	0.9	3,423	0.03%
2021/09/01	13	714.14	12.3	717.04	737.00	0.7	3,437	0.02%
2021/08/31	8	693.25	20.7	692.26	699.00	-12.7	3,378	-0.38%
2021/08/30	5	674.00	3	676.00	673.00	2	3,370	0.06%
2021/08/27	1	649.00	3	647.00	666.00	-2	3,389	-0.06%
2021/08/26	9.2	668.37	5	663.62	652.00	4.2	3,459	0.12%
2021/08/25	8	671.00	27.2	677.45	689.00	-19.2	3,496	-0.55%
2021/08/24	30.1	663.08	11.1	661.84	654.00	19	3,629	0.52%
2021/08/23	0	0.00	0	637.00	644.00	0	3,643	0.00%
2021/08/20	4	574.50	2	563.03	586.00	2	3,671	0.05%
2021/08/19	6.1	568.62	6	569.67	553.00	0.1	3,709	0.00%
2021/08/18	7.2	566.16	8	565.62	576.00	-0.8	3,761	-0.02%
2021/08/17	5	574.00	10	574.30	573.00	-5	3,830	-0.13%
2021/08/16	5	572.80	8	573.95	569.00	-3	3,927	-0.08%
2021/08/13	11	598.91	7	600.14	594.00	4	3,963	0.10%
2021/08/12	5.1	594.17	1.2	583.97	602.00	3.9	3,981	0.10%
2021/08/11	5	584.00	5.1	576.55	575.00	-0.1	4,010	0.00%
2021/08/10	8	579.11	9	568.00	574.00	-1	4,043	-0.02%
2021/08/09	10.1	577.11	10	576.20	575.00	0.1	4,109	0.00%
2021/08/06	5.1	575.87	8.1	584.70	571.00	-3	4,145	-0.07%
2021/08/05	4.1	613.96	4	617.50	608.00	0.1	4,243	0.00%
2021/08/04	6	627.33	5.1	621.53	620.00	0.9	4,357	0.02%
2021/08/03	3	627.67	3.1	619.90	622.00	-0.1	4,419	0.00%
2021/08/02	4.4	632.20	4	622.50	620.00	0.4	4,412	0.01%
2021/07/30	6.1	652.98	6	642.00	633.00	0.1	4,401	0.00%
2021/07/29	7	661.70	7	657.69	665.00	0	4,385	0.00%
2021/07/28	9.1	641.50	9.1	641.81	645.00	0	4,361	0.00%
2021/07/27	14	696.77	13.2	692.54	680.00	0.8	4,317	0.02%
2021/07/26	7.1	688.03	10	690.90	683.00	-2.9	4,281	-0.07%
2021/07/23	4.4	679.54	4	674.50	677.00	0.4	4,269	0.01%
2021/07/22	10	699.29	15.1	697.17	698.00	-5.1	4,257	-0.12%
2021/07/21	4.1	670.79	10.1	671.75	672.00	-6	4,206	-0.14%
2021/07/20	3	661.94	4	663.25	647.00	-1	4,144	-0.02%
2021/07/19	6	681.83	12	684.08	676.00	-6	4,143	-0.14%
2021/07/16	15.1	685.63	9.1	685.97	688.00	6	4,116	0.15%
2021/07/15	11.1	669.90	17.7	672.90	688.00	-6.6	4,051	-0.16%
2021/07/14	4	629.00	4	629.00	626.00	0	3,993	0.00%
2021/07/13	1.2	623.50	2	651.00	621.00	-0.8	4,038	-0.02%
2021/07/12	6	640.17	4.3	643.29	644.00	1.7	4,124	0.04%
2021/07/09	5	625.60	5.3	624.43	630.00	-0.3	4,321	-0.01%
2021/07/08	4.1	625.41	8.1	627.41	632.00	-4	4,316	-0.09%
2021/07/07	4	617.23	1	618.00	612.00	3	4,296	0.07%
2021/07/06	2	636.45	3	631.67	629.00	-1	4,265	-0.02%
2021/07/05	11	645.45	7.4	642.09	642.00	3.6	4,244	0.09%
2021/07/02	4	627.25	7.1	623.24	629.00	-3.1	4,226	-0.07%
2021/07/01	12	624.32	5	619.00	613.00	7	4,207	0.17%
2021/06/30	6.2	615.78	8	617.87	611.00	-1.9	4,179	-0.04%
2021/06/29	3.2	621.72	0	626.00	617.00	3.2	4,188	0.08%
2021/06/28	10	636.60	12.2	631.28	623.00	-2.2	4,188	-0.05%
2021/06/25	6	647.33	8.3	645.37	639.00	-2.3	4,166	-0.05%
2021/06/24	9.2	639.30	14	636.86	638.00	-4.8	4,145	-0.12%
2021/06/23	10.1	626.72	9.4	630.96	635.00	0.7	4,118	0.02%
2021/06/22	3	596.00	4.2	593.66	586.00	-1.2	4,021	-0.03%
2021/06/21	15.1	590.15	12	591.76	581.00	3.1	3,998	0.08%
2021/06/18	32.1	576.56	36.4	580.44	588.00	-4.3	3,942	-0.11%
2021/06/17	17.1	552.85	20	559.05	562.00	-2.9	3,851	-0.08%
2021/06/16	33.1	563.59	25	558.68	550.00	8.1	3,827	0.21%
2021/06/15	12.1	549.21	15.4	556.55	578.00	-3.3	3,777	-0.09%
2021/06/11	10.1	535.30	9	530.78	526.00	1.1	3,790	0.03%
2021/06/10	14	538.78	15	537.53	538.00	-1	3,766	-0.03%
2021/06/09	29.5	547.18	27	537.78	526.00	2.5	3,747	0.07%
2021/06/08	5.1	569.37	6	571.33	566.00	-0.9	3,736	-0.02%
2021/06/07	20	569.95	23	574.61	568.00	-3	3,789	-0.08%
2021/06/04	15	565.13	17.1	565.67	573.00	-2.1	3,767	-0.06%
2021/06/03	35	568.57	36.1	569.92	567.00	-1	3,762	-0.03%
2021/06/02	28.4	566.54	24.1	570.67	558.00	4.3	3,728	0.12%
2021/06/01	29.2	586.18	23.3	582.43	570.00	6	3,673	0.16%
2021/05/31	8	556.25	13.3	563.91	583.00	-5.3	3,514	-0.15%
2021/05/28	21.1	521.12	25.1	519.56	530.00	-4.1	3,455	-0.12%
2021/05/27	21	495.47	22	491.96	499.00	-1	3,407	-0.03%
2021/05/26	24	501.33	17.1	500.40	490.00	6.9	3,376	0.21%
2021/05/25	30.1	505.06	38.3	502.90	509.00	-8.2	3,318	-0.25%
2021/05/24	40	476.14	38	472.88	480.00	2	3,214	0.06%
2021/05/21	5	430.00	7.3	434.54	454.50	-2.3	3,124	-0.07%
2021/05/20	4.3	423.38	5	426.50	413.50	-0.7	3,087	-0.02%
2021/05/19	3	445.00	3	453.67	440.00	0	3,114	0.00%
2021/05/18	22	447.30	20.1	444.10	454.50	1.9	3,177	0.06%
2021/05/17	24.1	428.03	24	429.29	416.00	0.1	3,140	0.00%
2021/05/14	15	459.67	14	463.40	448.50	1	3,092	0.03%
2021/05/13	33.2	485.01	33	479.82	453.50	0.2	3,071	0.01%
2021/05/12	35.3	464.75	37.4	454.76	482.50	-2.1	2,968	-0.07%
2021/05/11	7.1	447.75	21	450.98	439.00	-13.9	2,908	-0.48%
2021/05/10	7	400.71	3	416.67	433.00	4	2,898	0.14%
2021/05/07	0	0.00	13	391.62	399.50	-13	2,952	-0.44%
2021/05/06	9.1	372.75	4	406.74	363.50	5.1	2,996	0.17%
2021/05/05	2	425.00	5.1	412.94	403.50	-3.1	3,013	-0.10%
2021/05/04	1	410.00	1.1	430.22	420.00	-0.1	3,077	0.00%
2021/05/03	1.1	475.71	1	487.92	447.50	0	3,075	0.00%
2021/04/29	9	509.28	4	510.50	497.00	5	3,077	0.16%
2021/04/28	2	467.72	13.2	502.11	506.00	-11.1	3,088	-0.36%
2021/04/27	0.1	434.00	8.1	452.84	460.00	-8.1	3,082	-0.26%
2021/04/26	2	418.50	2	418.75	418.50	0	3,077	0.00%
2021/04/23	3.2	426.45	5.5	423.31	410.00	-2.3	3,092	-0.07%
2021/04/22	6	449.50	1	496.00	442.00	5	3,104	0.16%
2021/04/21	2	496.50	1.1	494.14	490.00	0.9	3,103	0.03%
2021/04/20	18.4	501.55	33	498.43	501.00	-14.6	3,111	-0.47%
2021/04/19	31	516.23	6.4	513.09	487.00	24.6	3,079	0.80%
2021/04/16	34.8	539.83	10.1	536.62	520.00	24.7	3,068	0.80%
2021/04/15	34.5	541.11	14.1	535.33	534.00	20.4	3,045	0.67%
2021/04/14	2.2	593.00	0.1	593.00	593.00	2.1	2,913	0.07%
2021/04/13	0.1	658.00	0	658.00	658.00	0	3,054	0.00%
2021/04/12	0.1	731.00	0	731.00	731.00	0	3,230	0.00%
2021/04/09	1.2	812.00	0	0.00	812.00	1.2	3,406	0.03%
2021/04/08	17	909.59	1	914.00	902.00	16	3,445	0.46%
2021/04/07	1.1	920.48	2	924.00	920.00	-0.9	3,455	-0.03%
2021/04/06	2	922.00	1.1	928.69	910.00	0.9	3,460	0.03%
2021/04/01	6	914.83	4	918.75	916.00	2	3,466	0.06%
2021/03/31	6.1	903.46	7	905.14	900.00	-0.9	3,464	-0.03%
2021/03/30	4.2	904.29	2	916.00	895.00	2.2	3,456	0.06%
2021/03/29	2.3	917.83	1	939.00	903.00	1.3	3,477	0.04%
2021/03/26	2.1	923.08	4	923.25	933.00	-1.9	3,506	-0.05%
2021/03/25	5	894.20	5	887.60	895.00	0	3,541	0.00%
2021/03/24	3	875.67	3	881.00	875.00	0	3,588	0.00%
2021/03/23	10	879.60	10.1	878.90	879.00	-0.1	3,623	0.00%
2021/03/22	6.6	916.42	5	915.80	891.00	1.6	3,703	0.04%
2021/03/19	8	929.38	8	929.88	932.00	0	3,715	0.00%
2021/03/18	4.1	950.49	3.1	956.87	950.00	1.1	3,725	0.03%
2021/03/17	20	946.80	16	956.75	948.00	4	3,736	0.11%
2021/03/16	3	927.00	3	931.00	914.00	0	3,670	0.00%
2021/03/15	3	936.33	3.1	936.29	936.00	-0.1	3,691	0.00%
2021/03/12	23	929.61	24.1	933.71	921.00	-1.1	3,717	-0.03%
2021/03/11	6	882.17	11	872.33	913.00	-5	3,704	-0.14%
2021/03/10	6.1	840.31	5	838.00	830.00	1.1	3,704	0.03%
2021/03/09	1	845.00	1	842.00	845.00	0	3,741	0.00%
2021/03/08	6	846.17	5	851.00	830.00	1	3,762	0.03%
2021/03/05	1	830.00	4	829.66	830.00	-3	3,769	-0.08%
2021/03/04	6	836.48	3	846.33	833.00	3	3,846	0.08%
2021/03/03	4	850.29	2	859.00	848.00	2	3,865	0.05%
2021/03/02	3	911.00	2	919.50	877.00	1	3,894	0.03%
2021/02/26	1.1	886.45	2	888.50	885.00	-0.9	3,930	-0.02%
2021/02/25	1	910.00	2	905.50	911.00	-1	3,986	-0.03%
2021/02/24	4.1	895.10	3	906.00	881.00	1.1	4,129	0.03%
2021/02/23	2	906.00	2	909.50	925.00	0	4,212	0.00%
2021/02/22	12.1	933.06	12	929.17	920.00	0.1	4,241	0.00%
2021/02/19	12	959.83	8	939.39	915.00	4	4,253	0.09%
2021/02/18	22.4	957.28	22	943.14	974.00	0.4	4,309	0.01%
2021/02/17	1	880.00	14.3	875.49	886.00	-13.3	4,245	-0.31%
2021/02/05	14	799.15	16	800.94	806.00	-2	4,245	-0.05%
2021/02/04	3.1	805.20	2	786.50	785.00	1.1	4,287	0.02%
2021/02/03	12.3	821.32	10	829.80	818.00	2.3	4,383	0.05%
2021/02/02	18.1	849.00	13.2	844.76	826.00	4.9	4,551	0.11%
2021/02/01	2.1	823.53	29	791.18	836.00	-26.9	4,740	-0.57%
2021/01/29	34.1	856.49	31	847.71	825.00	3.1	4,906	0.06%
2021/01/28	8	867.75	16	848.13	863.00	-8	5,020	-0.16%
2021/01/27	8	837.63	2	831.00	840.00	6	5,064	0.12%
2021/01/26	22	877.87	23.3	854.64	826.00	-1.3	5,144	-0.02%
2021/01/25	1	905.00	0	0.00	895.00	1	5,209	0.02%
2021/01/22	4	924.49	3	917.67	915.00	1	5,257	0.02%
2021/01/21	3	864.67	1	860.00	895.00	2	5,351	0.04%
2021/01/20	5	823.80	2	812.00	821.00	3	5,426	0.06%
2021/01/19	6	819.49	6	845.50	847.00	0	5,538	0.00%
2021/01/18	0	814.00	0	0.00	809.00	0	5,640	0.00%
2021/01/15	0	782.00	5	777.60	795.00	-5	5,700	-0.09%
2021/01/14	6	760.67	2.1	753.24	752.00	3.9	5,746	0.07%
2021/01/13	2	782.00	0.1	775.00	775.00	2	5,860	0.03%
2021/01/12	6	783.83	10	770.00	773.00	-4	5,941	-0.07%
2021/01/11	42	824.74	44	822.23	828.00	-2	6,022	-0.03%
2021/01/08	59	809.14	55	812.08	800.00	4	6,056	0.07%
2021/01/07	79	766.82	67	763.18	798.00	12	6,050	0.20%
2021/01/06	81	740.38	119	737.71	730.00	-38	6,015	-0.63%	大賣/
2021/01/05	42	705.93	54.2	709.65	726.00	-12.2	5,979	-0.20%
2021/01/04	42	664.29	45	666.98	683.00	-3	5,897	-0.05%
2020/12/31	6	624.49	5	624.20	621.00	1	5,860	0.02%
2020/12/30	2	618.50	6	617.83	617.00	-4	5,945	-0.07%
2020/12/29	6.2	607.06	7	610.00	608.00	-0.8	6,017	-0.01%
2020/12/28	15	613.20	14	613.79	607.00	1	6,134	0.02%
2020/12/25	5	611.40	4	619.50	609.00	1	6,272	0.02%
2020/12/24	8	613.13	9	613.22	617.00	-1	6,427	-0.02%
2020/12/23	10	605.29	12	608.58	606.00	-2	6,638	-0.03%
2020/12/22	32	622.50	24	623.92	606.00	8	6,803	0.12%
2020/12/21	46	637.93	42	637.29	642.00	4	6,861	0.06%
2020/12/18	43	627.40	43	626.98	630.00	0	6,978	0.00%
2020/12/17	41	616.20	44	617.75	613.00	-3	6,997	-0.04%
2020/12/16	40	628.05	37	628.89	616.00	3	7,021	0.04%
2020/12/15	21	594.86	2	589.50	588.00	19	7,020	0.27%
2020/12/14	8	607.50	13.1	611.75	606.00	-5.1	7,294	-0.07%
2020/12/11	11	616.64	2	615.07	598.00	9	7,456	0.12%
2020/12/10	4	619.25	5	617.60	627.00	-1	7,600	-0.01%
2020/12/09	36	625.97	23	626.83	620.00	13	7,731	0.17%
2020/12/08	42.1	617.03	38	615.53	617.00	4.1	7,853	0.05%
2020/12/07	57	599.86	58	599.07	610.00	-1	8,039	-0.01%
2020/12/04	30	613.50	61	619.64	604.00	-31	8,276	-0.37%
2020/12/03	35	634.03	38	633.74	634.00	-3	8,432	-0.04%
2020/12/02	39	637.08	25	637.12	627.00	14	8,482	0.17%
2020/12/01	14	654.36	11	649.55	645.00	3	8,523	0.04%
2020/11/30	20	650.85	21	659.05	668.00	-1	8,567	-0.01%
2020/11/27	15	633.01	16	632.44	635.00	-1	8,538	-0.01%
2020/11/26	44	636.02	44	638.16	635.00	0	8,591	0.00%
2020/11/25	49	641.43	47	644.74	630.00	2	8,586	0.02%
2020/11/24	58	660.76	55	662.31	652.00	3	8,583	0.03%
2020/11/23	55	653.78	56	654.52	662.00	-1	8,548	-0.01%
2020/11/20	54.3	618.35	64	616.95	631.00	-9.7	8,421	-0.12%
2020/11/19	45	604.16	44	607.09	604.00	1	8,344	0.01%
2020/11/18	19	615.05	15	617.80	613.00	4	8,356	0.05%
2020/11/17	28.1	614.58	19	615.84	603.00	9	8,337	0.11%
2020/11/16	11	596.18	11	595.27	588.00	0	8,274	0.00%
2020/11/13	14	577.86	15	579.73	573.00	-1	8,258	-0.01%
2020/11/12	24	595.25	23	598.04	572.00	1	8,262	0.01%
2020/11/11	80	588.05	77	587.08	588.00	3	8,224	0.04%
2020/11/10	88	596.94	90	596.60	584.00	-2	8,162	-0.02%
2020/11/09	101	603.51	104	603.86	595.00	-3	8,022	-0.04%	大買/大賣/
2020/11/06	79	556.68	104	563.82	580.00	-25	7,850	-0.32%	大賣/
2020/11/05	67	507.96	73	507.36	528.00	-6	7,695	-0.08%
2020/11/04	56	481.06	54	481.96	481.00	2	7,628	0.03%
2020/11/03	44	476.99	46	476.66	480.50	-2	7,586	-0.03%
2020/11/02	93	470.95	90	471.24	460.00	3	7,570	0.04%
2020/10/30	17	493.47	14	492.18	484.50	3	7,546	0.04%
2020/10/29	20	490.45	22	486.16	500.00	-2	7,645	-0.03%
2020/10/28	16	497.66	14	497.32	490.00	2	7,682	0.03%
2020/10/27	28	494.84	23	490.85	507.00	5	7,697	0.06%
2020/10/26	15	510.00	13	503.54	491.50	2	7,621	0.03%
2020/10/23	19	528.16	19	529.47	528.00	0	7,590	0.00%
2020/10/22	22	522.91	21	523.57	520.00	1	7,610	0.01%
2020/10/21	32	520.28	36	518.56	523.00	-4	7,617	-0.05%
2020/10/20	32	497.52	37	497.27	507.00	-5	7,622	-0.07%
2020/10/19	28	490.68	24	492.58	490.00	4	7,648	0.05%
2020/10/16	20	526.40	12	522.42	500.00	8	7,678	0.10%
2020/10/15	24	542.38	31	543.87	548.00	-7	7,642	-0.09%
2020/10/14	24	537.04	16	537.38	535.00	8	7,634	0.10%
2020/10/13	25	526.08	30	528.20	540.00	-5	7,653	-0.07%
2020/10/12	21	521.67	23	520.96	518.00	-2	7,668	-0.03%
2020/10/08	64	514.41	60	515.98	515.00	4	7,653	0.05%
2020/10/07	89	493.63	84	495.38	504.00	5	7,605	0.07%
2020/10/06	34	487.07	48	487.69	490.50	-14	7,494	-0.19%
2020/10/05	93	482.67	88	483.20	474.00	5	7,408	0.07%
2020/09/30	78	462.22	70	462.11	487.50	8	7,285	0.11%
2020/09/29	82	470.51	69	470.57	471.00	13	7,145	0.18%
2020/09/28	41	469.20	41	470.70	460.00	0	6,975	0.00%
2020/09/25	57	516.63	80	498.13	483.50	-23	6,743	-0.34%
2020/09/24	26	527.58	27	526.48	535.00	-1	6,549	-0.02%
2020/09/23	57	539.72	54	537.74	528.00	3	6,449	0.05%
2020/09/22	23	513.26	36	511.11	520.00	-13	6,257	-0.21%
2020/09/21	12	512.00	11	510.09	518.00	1	6,203	0.02%
2020/09/18	37	519.89	29.1	522.39	519.00	8	6,397	0.12%
2020/09/17	90	517.04	85	520.40	517.00	5	6,460	0.08%
2020/09/16	32	486.58	32	489.89	503.00	0	6,336	0.00%
2020/09/15	42	457.31	35	462.86	458.00	7	6,288	0.11%
2020/09/14	46	440.24	31	443.27	452.00	15	6,172	0.24%
2020/09/11	25	413.82	40	413.13	411.00	-15	6,147	-0.24%
2020/09/10	62.1	416.19	57	415.68	415.00	5.1	6,098	0.08%
2020/09/09	62	413.23	55	408.74	400.50	7	5,936	0.12%
2020/09/08	48	471.00	56	462.68	441.50	-8	5,733	-0.14%
2020/09/07	20	514.90	4	542.25	489.00	16	5,616	0.28%
2020/09/04	27	552.07	11	555.91	543.00	16	5,559	0.29%
2020/09/03	8	570.38	12	560.17	581.00	-4	5,512	-0.07%
2020/09/02	7	534.71	7	543.14	529.00	0	5,485	0.00%
2020/09/01	12	529.67	11	519.18	541.00	1	5,474	0.02%
2020/08/31	5	544.60	5	531.80	527.00	0	5,459	0.00%
2020/08/28	13	558.54	20	561.30	553.00	-7	5,613	-0.12%
2020/08/27	3	580.00	4	587.50	574.00	-1	5,737	-0.02%
2020/08/26	6	598.83	5	593.80	596.00	1	5,781	0.02%
2020/08/25	3	601.67	2	604.00	597.00	1	5,791	0.02%
2020/08/24	4	594.75	4	598.00	604.00	0	5,827	0.00%
2020/08/21	6	621.67	1	620.00	602.00	5	5,819	0.09%
2020/08/20	13	619.85	10	602.10	595.00	3	5,861	0.05%
2020/08/19	10	658.60	6	662.33	643.00	4	5,921	0.07%
2020/08/18	11	644.73	12	659.67	636.00	-1	5,934	-0.02%
2020/08/17	8	665.25	4	652.00	645.00	4	5,946	0.07%
2020/08/14	11	639.64	16	646.50	661.00	-5	5,974	-0.08%
2020/08/13	16	626.69	24	631.08	636.00	-8	6,004	-0.13%
2020/08/12	32	630.56	19	635.53	610.00	13	6,120	0.21%
2020/08/11	17	661.35	15	667.87	655.00	2	6,234	0.03%
2020/08/10	11	671.73	13	670.85	674.00	-2	6,389	-0.03%
2020/08/07	10	682.40	8	681.13	670.00	2	6,344	0.03%
2020/08/06	18	677.00	22	674.59	691.00	-4	6,358	-0.06%
2020/08/05	31	662.52	29	663.97	666.00	2	6,319	0.03%
2020/08/04	10	653.80	26	661.00	666.00	-16	6,270	-0.26%
2020/08/03	22	620.77	24	618.13	615.00	-2	6,223	-0.03%
2020/07/31	30	584.30	14	581.93	599.00	16	6,138	0.26%
2020/07/30	8	559.88	6	560.33	565.00	2	6,113	0.03%
2020/07/29	12	549.08	13	542.23	564.00	-1	6,227	-0.02%
2020/07/28	17	540.00	17	542.12	536.00	0	6,247	0.00%
2020/07/27	16	551.06	17	552.18	558.00	-1	6,292	-0.02%
2020/07/24	22	559.95	19	552.74	529.00	3	6,301	0.05%
2020/07/23	16	563.13	17	563.41	580.00	-1	6,296	-0.02%
2020/07/22	11	553.91	17	553.47	550.00	-6	6,317	-0.09%
2020/07/21	5	500.50	5	515.60	519.00	0	6,240	0.00%
2020/07/20	20	466.55	23	472.63	472.00	-3	6,286	-0.05%
2020/07/17	29	479.05	21	480.38	480.00	8	6,315	0.13%
2020/07/16	33	496.05	41	494.00	490.00	-8	6,326	-0.13%
2020/07/15	18	534.83	18	537.00	504.00	0	6,262	0.00%
2020/07/14	19	549.26	17	556.41	537.00	2	6,376	0.03%
2020/07/10	2	530.00	0	0.00	522.00	2	6,552	0.03%
2020/07/08	1	575.00	4	572.25	575.00	-3	6,689	-0.04%
2020/07/06	0	0.00	2	543.50	561.00	-2	6,756	-0.03%
2020/07/03	3	542.00	1	533.00	536.00	2	6,781	0.03%
2020/07/01	1	513.00	1	517.00	510.00	0	6,882	0.00%
2020/06/30	3	497.83	2	479.75	500.00	1	6,958	0.01%
2020/06/29	33	541.39	29	539.03	506.00	4	7,010	0.06%
2020/06/24	37	512.20	41	509.84	526.00	-4	6,807	-0.06%
2020/06/23	35	461.70	31	460.13	478.50	4	6,754	0.06%
2020/06/22	22	424.25	25	420.92	435.00	-3	6,684	-0.04%
2020/06/19	21	393.31	20	393.03	395.50	1	6,643	0.02%
2020/06/18	16	382.56	18	375.75	386.00	-2	6,601	-0.03%
2020/06/17	23	364.72	21	365.33	366.50	2	6,537	0.03%
2020/06/16	17	356.91	19	356.97	358.00	-2	6,546	-0.03%
2020/06/15	21	357.45	17	357.91	342.50	4	6,607	0.06%
2020/06/12	14	355.93	16	357.66	361.00	-2	6,644	-0.03%
2020/06/11	11	354.91	10	350.85	351.00	1	6,711	0.01%
2020/06/10	7	351.21	8	351.75	352.00	-1	6,824	-0.01%
2020/06/09	4	351.75	6	349.92	358.00	-2	6,974	-0.03%
2020/06/08	19	349.87	17	348.09	346.00	2	7,141	0.03%
2020/06/05	14	346.86	11.1	347.18	345.00	2.9	7,250	0.04%
2020/06/04	65	339.44	53	341.60	340.50	12	7,364	0.16%
2020/06/03	10	317.60	18	320.53	328.00	-8	7,305	-0.11%
2020/06/02	12	306.13	8	305.79	298.50	4	7,202	0.06%
2020/06/01	10	304.30	8	303.50	303.50	2	7,299	0.03%
2020/05/29	8	297.06	10	294.10	300.00	-2	7,461	-0.03%
2020/05/28	8	289.56	10	286.95	291.50	-2	7,595	-0.03%
2020/05/27	12	297.08	6	295.25	288.00	6	7,635	0.08%
2020/05/26	75	301.81	86	304.19	295.00	-11	7,701	-0.14%
2020/05/25	5	290.60	2	293.75	290.00	3	7,729	0.04%
2020/05/22	9	294.67	6	295.17	293.00	3	7,749	0.04%
2020/05/21	12	303.67	12	302.92	305.50	0	7,745	0.00%
2020/05/20	21	303.95	19	303.08	296.50	2	7,750	0.03%
2020/05/19	34.1	309.94	36	309.65	309.00	-1.9	7,751	-0.02%
2020/05/18	32	303.81	35	305.23	295.00	-3	7,643	-0.04%
2020/05/15	43	287.57	37	287.09	297.50	6	7,530	0.08%
2020/05/14	10	273.00	9	273.78	274.00	1	7,452	0.01%
2020/05/13	9	276.72	9	275.06	273.50	0	7,466	0.00%
2020/05/12	12	277.24	13	277.35	272.00	-1	7,523	-0.01%
2020/05/11	16	278.66	16	277.78	280.00	0	7,648	0.00%
2020/05/08	27	274.91	29	276.41	272.50	-2	7,805	-0.03%
2020/05/07	4	270.00	2	271.25	271.00	2	7,881	0.03%
2020/05/06	29	271.17	31	271.31	270.50	-2	8,012	-0.02%
2020/05/05	30	280.95	27	281.37	269.50	3	8,043	0.04%
2020/05/04	15	288.10	13.1	289.15	288.00	2	7,950	0.02%
2020/04/30	36	288.92	34	287.32	294.00	2	7,926	0.03%
2020/04/29	14	273.82	15.1	272.64	275.00	-1.1	7,882	-0.01%
2020/04/28	38	261.57	39	258.73	269.00	-1	7,854	-0.01%
2020/04/27	35	250.24	38	249.45	254.50	-3	7,848	-0.04%
2020/04/24	16	239.72	16	239.72	241.00	0	7,765	0.00%
2020/04/23	10	241.65	19	244.58	238.50	-9	7,893	-0.11%
2020/04/22	29	243.07	23	244.13	243.50	6	7,952	0.08%
2020/04/21	18	239.33	17.1	239.55	245.00	0.9	8,057	0.01%
2020/04/20	27	237.91	29	238.31	241.00	-2	8,019	-0.02%
2020/04/17	45	236.79	46	237.68	238.00	-1	8,136	-0.01%
2020/04/16	34	226.96	44	227.10	232.50	-10	8,010	-0.12%
2020/04/15	23	219.22	25	219.04	222.00	-2	7,868	-0.03%
2020/04/14	31	217.29	32	215.97	216.00	-1	7,833	-0.01%
2020/04/13	5	211.10	11.2	211.29	209.50	-6.2	7,788	-0.08%
2020/04/10	0	0.00	2	213.00	212.50	-2	7,776	-0.03%
2020/04/09	5	215.20	15	217.97	210.00	-10	7,866	-0.13%
2020/04/08	8.1	219.58	8	217.56	216.00	0.1	7,885	0.00%
2020/04/07	6	218.82	5	219.00	216.00	1	7,911	0.01%
2020/04/06	9	204.72	10	207.15	208.50	-1	7,936	-0.01%
2020/04/01	36	200.81	16	200.09	202.50	20	8,068	0.25%
2020/03/31	24	201.33	24	199.17	197.00	0	8,023	0.00%
2020/03/30	16	196.75	21	194.26	200.00	-5	7,978	-0.06%
2020/03/27	37	200.12	34	199.32	196.50	3	7,952	0.04%
2020/03/26	31	190.81	31	191.61	197.50	0	7,883	0.00%
2020/03/25	6	190.75	5	192.10	192.50	1	7,787	0.01%
2020/03/24	31	174.10	35	171.77	176.00	-4	7,729	-0.05%
2020/03/23	27	159.48	29	159.81	160.00	-2	7,806	-0.03%
2020/03/20	43	160.28	44	157.98	161.50	-1	7,766	-0.01%
2020/03/19	33	155.65	33	157.92	148.50	0	7,690	0.00%
2020/03/18	23.1	174.87	17	175.53	165.00	6.1	7,666	0.08%
2020/03/17	50	171.51	52	174.21	172.00	-2	7,728	-0.03%
2020/03/16	24	186.25	22	184.50	173.00	2	7,638	0.03%
2020/03/13	27	180.93	30	182.63	189.50	-3	7,729	-0.04%
2020/03/12	34	208.34	34	207.15	196.50	0	7,678	0.00%
2020/03/11	29	226.48	30	225.62	217.00	-1	7,746	-0.01%
2020/03/10	27	221.20	30.2	222.99	234.00	-3.2	7,635	-0.04%
2020/03/09	19	229.11	15	224.27	216.00	4	7,504	0.05%
2020/03/06	16	237.56	20	236.08	240.00	-4	7,450	-0.05%
2020/03/05	75	240.43	66	240.19	235.00	9	7,490	0.12%
2020/03/04	60	232.32	55	232.32	237.00	5	7,378	0.07%
2020/03/03	33	231.56	34	230.07	229.00	-1	7,224	-0.01%
2020/03/02	9	214.72	6	215.75	216.00	3	7,109	0.04%
2020/02/27	29	225.05	25	224.82	218.00	4	7,137	0.06%
2020/02/26	26	226.50	24	226.50	222.50	2	7,108	0.03%
2020/02/25	7	214.93	6	219.00	225.00	1	7,067	0.01%
2020/02/24	19	216.39	20	216.28	217.50	-1	7,156	-0.01%
2020/02/21	17	223.59	23	221.70	220.00	-6	7,224	-0.08%
2020/02/20	22	222.84	17	223.29	224.00	5	7,269	0.07%
2020/02/19	36	213.82	42	214.83	216.50	-6	7,370	-0.08%
2020/02/18	30	212.30	21	210.69	208.00	9	7,523	0.12%
2020/02/17	36	216.57	27	212.80	213.00	9	7,510	0.12%
2020/02/14	9	230.28	8	230.50	226.50	1	7,422	0.01%
2020/02/13	30	230.87	29	231.84	230.50	1	7,499	0.01%
2020/02/12	35	223.94	34	224.22	229.00	1	7,608	0.01%
2020/02/11	43	216.47	45	216.11	224.00	-2	7,654	-0.03%
2020/02/10	75	201.33	75	200.44	206.00	0	7,536	0.00%
2020/02/07	33	208.91	31	207.90	198.00	2	7,424	0.03%
2020/02/06	17	219.35	18	220.14	219.00	-1	7,299	-0.01%
2020/02/05	19	228.47	22	225.86	220.50	-3	7,258	-0.04%
2020/02/04	24	228.94	21	229.48	231.00	3	7,322	0.04%
2020/02/03	29	223.41	30	220.65	228.50	-1	7,304	-0.01%
2020/01/31	20	236.88	16	234.69	230.50	4	7,261	0.06%
2020/01/30	27	241.44	28	244.23	236.00	-1	7,308	-0.01%
2020/01/20	32	257.06	30	258.93	253.00	2	7,303	0.03%
2020/01/17	44.1	259.46	41	260.17	255.00	3.1	7,296	0.04%
2020/01/16	28.1	254.78	36	253.74	263.50	-8	7,239	-0.11%
2020/01/15	40	251.29	44	253.06	244.50	-4	7,135	-0.06%
2020/01/14	15.1	242.99	17	244.00	244.00	-1.9	7,017	-0.03%
2020/01/13	35	240.04	37	241.93	242.50	-2	7,008	-0.03%
2020/01/10	8	226.56	7	228.57	228.00	1	6,924	0.01%
2020/01/09	11	221.14	10	223.00	222.00	1	6,998	0.01%
2020/01/08	10	217.90	11	216.50	217.00	-1	7,057	-0.01%
2020/01/07	10	225.40	7	225.86	222.00	3	7,088	0.04%
2020/01/06	3	229.00	5	227.20	231.00	-2	7,164	-0.03%
2020/01/03	17	236.65	13.1	233.06	229.00	3.9	7,362	0.05%
2020/01/02	4	237.50	3	239.67	241.00	1	7,315	0.01%
2019/12/31	0	0.00	3	234.67	234.50	-3	7,413	-0.04%
2019/12/30	25	236.30	23	237.52	232.00	2	7,685	0.03%
2019/12/27	37.1	237.36	39	232.67	236.50	-1.9	7,645	-0.03%
2019/12/26	7	224.64	5	226.00	221.00	2	7,524	0.03%
2019/12/25	24	224.52	25	223.20	227.00	-1	7,613	-0.01%
2019/12/24	10	224.55	10	225.00	220.50	0	7,697	0.00%
2019/12/23	14	227.04	15.1	224.40	223.00	-1.1	7,730	-0.01%
2019/12/20	5	231.80	4	232.38	231.00	1	7,791	0.01%
2019/12/19	14	233.04	18	233.67	235.50	-4	7,854	-0.05%
2019/12/18	25	239.40	24	238.75	230.00	1	7,928	0.01%
2019/12/17	14	235.61	7	236.50	233.50	7	8,122	0.09%
2019/12/16	9	234.28	11	234.95	237.50	-2	8,323	-0.02%
2019/12/13	36	237.25	40	235.94	232.50	-4	8,380	-0.05%
2019/12/12	40	245.04	38.1	244.99	238.50	1.9	8,322	0.02%
2019/12/11	19	244.34	21	244.93	244.00	-2	8,172	-0.02%
2019/12/10	61.1	243.53	63	242.90	245.00	-1.9	8,139	-0.02%
2019/12/09	52	238.99	41.1	236.87	231.50	10.9	7,999	0.14%
2019/12/06	59.1	231.74	77	226.47	238.50	-17.9	7,877	-0.23%
2019/12/05	16.1	211.68	16	212.75	217.00	0.1	7,592	0.00%
2019/12/04	28	210.05	30	210.52	211.50	-2	7,566	-0.03%
2019/12/03	29	210.81	29	210.91	214.00	0	7,524	0.00%
2019/12/02	20	211.33	19	212.00	209.00	1	7,529	0.01%
2019/11/29	22	219.32	21.1	218.84	219.00	0.9	7,448	0.01%
2019/11/28	10	220.35	11	221.23	222.00	-1	7,443	-0.01%
2019/11/27	28	220.36	21	218.71	217.00	7	7,448	0.09%
2019/11/26	30	222.97	29	222.98	220.50	1	7,509	0.01%
2019/11/25	53.1	211.86	52	212.36	214.00	1.1	7,467	0.01%
2019/11/22	33	212.89	31.5	210.48	206.00	1.5	7,473	0.02%
2019/11/21	45	213.78	43	212.73	220.00	2	7,488	0.03%
2019/11/20	21	220.52	25.1	221.17	218.00	-4.1	7,464	-0.05%
2019/11/19	28.1	229.96	29	228.97	226.00	-0.9	7,505	-0.01%
2019/11/18	48	238.82	41	237.79	237.00	7	7,470	0.09%
2019/11/15	17	227.94	23	228.93	234.50	-6	7,392	-0.08%
2019/11/14	14	211.11	17	210.47	213.50	-3	7,268	-0.04%
2019/11/13	15	208.30	15	211.23	214.50	0	7,263	0.00%
2019/11/12	35	209.53	55	210.00	211.00	-20	7,246	-0.28%
2019/11/11	59	206.80	43	204.90	203.00	16	7,191	0.22%
2019/11/08	57	198.80	74	195.47	204.00	-17	7,056	-0.24%
2019/11/07	24	189.19	16.1	186.72	185.50	7.9	6,915	0.11%
2019/11/06	15	195.47	20	196.88	194.00	-5	6,836	-0.07%
2019/11/05	17	195.00	17	194.35	194.00	0	6,782	0.00%
2019/11/04	22	194.84	18	194.22	194.00	4	6,765	0.06%
2019/11/01	39	193.99	47	192.68	197.00	-8	6,758	-0.12%
2019/10/31	23	189.61	15	187.13	186.50	8	6,649	0.12%
2019/10/30	13	188.38	9	190.44	193.00	4	6,609	0.06%
2019/10/29	9	189.17	16.1	191.91	188.00	-7.1	6,563	-0.11%
2019/10/28	23.1	192.30	23.1	193.84	191.50	-0.1	6,496	0.00%
2019/10/25	13	189.08	5	189.20	186.50	8	6,425	0.12%
2019/10/24	26	186.81	38.3	187.71	189.00	-12.3	6,417	-0.19%
2019/10/23	18	182.00	9	181.56	183.50	9	6,347	0.14%
2019/10/22	16.2	182.34	13	182.42	184.50	3.2	6,410	0.05%
2019/10/21	12	181.08	13	180.77	178.50	-1	6,356	-0.02%
2019/10/18	7.3	177.53	13	180.15	182.00	-5.7	6,368	-0.09%
2019/10/17	19	176.76	10	177.10	175.00	9	6,337	0.14%
2019/10/16	11	176.23	8	173.06	172.00	3	6,208	0.05%
2019/10/15	15	176.90	23	176.26	175.00	-8	6,140	-0.13%
2019/10/14	29	178.53	24	179.10	180.00	5	6,098	0.08%
2019/10/09	62	176.78	58.1	177.23	171.50	3.9	5,985	0.07%
2019/10/08	11.2	170.83	17	171.65	173.50	-5.8	5,831	-0.10%
2019/10/07	55	173.02	38	172.50	170.50	17	5,845	0.29%
2019/10/04	34	166.66	42	167.27	171.00	-8	5,794	-0.14%
2019/10/03	10	155.80	13	154.54	155.50	-3	5,496	-0.05%
2019/10/02	7	153.64	10	152.45	155.00	-3	5,435	-0.06%
2019/10/01	32	153.66	26	153.04	153.00	6	5,377	0.11%
2019/09/27	54	159.06	68.6	158.50	159.50	-14.6	5,260	-0.28%
2019/09/26	16	155.59	15	156.63	156.50	1	5,159	0.02%
2019/09/25	25	158.14	30	159.57	158.50	-5	5,119	-0.10%
2019/09/24	34	159.37	21	160.07	158.50	13	5,041	0.26%
2019/09/23	34	163.10	46.2	163.89	164.00	-12.2	5,025	-0.24%
2019/09/20	71.2	156.30	77	156.67	164.00	-5.8	4,968	-0.12%
2019/09/19	44	149.38	36	147.04	151.00	8	4,763	0.17%
2019/09/18	22	138.02	24	138.73	137.50	-2	4,589	-0.04%
2019/09/17	5	134.52	4	135.13	137.00	1	4,743	0.02%
2019/09/16	3	130.83	5	132.00	134.00	-2	4,953	-0.04%
2019/09/12	11	133.82	7	132.36	132.50	4	5,000	0.08%
2019/09/11	35	132.26	40	132.78	133.50	-5	4,971	-0.10%
2019/09/10	1.1	127.89	0	0.00	128.00	1.1	4,879	0.02%
2019/09/09	4	128.63	4	128.88	127.00	0	4,882	0.00%
2019/09/06	13	128.54	23	128.04	128.00	-10	5,078	-0.20%
2019/09/05	7	127.43	9	125.94	125.00	-2	5,104	-0.04%
2019/09/04	31	129.81	35	129.23	126.50	-4	5,375	-0.07%
2019/09/03	22	130.57	26	131.29	131.50	-4	5,317	-0.08%
2019/09/02	23	134.24	19	132.55	131.50	4	5,302	0.08%
2019/08/30	42	134.23	47	134.51	137.00	-5	5,235	-0.10%
2019/08/29	44	134.15	40	134.56	135.00	4	5,186	0.08%
2019/08/28	11	130.50	15	130.13	131.00	-4	5,063	-0.08%
2019/08/27	17	133.56	7	132.64	132.50	10	5,017	0.20%
2019/08/26	12	129.50	9	130.33	132.00	3	4,956	0.06%
2019/08/23	25	129.48	17	129.79	130.00	8	4,876	0.16%
2019/08/22	16	124.47	25	125.92	128.00	-9	4,881	-0.18%
2019/08/21	11	117.36	18	115.94	118.00	-7	4,868	-0.14%
2019/08/20	20	115.55	17	115.71	111.00	3	4,836	0.06%
2019/08/19	4	110.25	14	110.82	114.50	-10	4,728	-0.21%
2019/08/16	30	104.95	40	105.45	104.50	-10	4,642	-0.22%
2019/08/15	11	101.95	7	102.86	102.00	4	4,582	0.09%
2019/08/14	25	104.46	12	104.17	102.00	13	4,549	0.29%
2019/08/13	50	109.47	46	109.68	105.00	4	4,488	0.09%
2019/08/12	7	105.50	16	108.66	110.00	-9	4,406	-0.20%
2019/08/08	6	99.95	4	100.05	100.00	2	4,352	0.05%
2019/08/07	5	98.92	7	99.56	97.20	-2	4,350	-0.05%
2019/08/06	5	99.54	6	98.78	99.80	-1	4,359	-0.02%
2019/08/05	9	102.89	12	102.42	101.00	-3	4,347	-0.07%
2019/08/02	9	99.37	12	97.80	101.00	-3	4,301	-0.07%
2019/08/01	7	101.57	6	101.42	101.50	1	4,313	0.02%
2019/07/31	1	101.00	1	101.50	101.00	0	4,306	0.00%
2019/07/30	1	100.50	4	100.00	100.00	-3	4,324	-0.07%
2019/07/29	5	104.50	13	104.96	103.00	-8	4,344	-0.18%
2019/07/26	5	103.50	9	102.00	104.50	-4	4,403	-0.09%
2019/07/25	8	102.19	6	103.17	102.00	2	4,366	0.05%
2019/07/24	8	99.69	15	100.34	102.00	-7	4,322	-0.16%
2019/07/23	3	96.87	11	96.78	96.90	-8	4,219	-0.19%
2019/07/22	17	95.12	20	96.01	96.20	-3	4,213	-0.07%
2019/07/19	4	92.48	18	93.03	93.00	-14	4,243	-0.33%
2019/07/18	1	89.70	1	89.70	89.60	0	4,238	0.00%
2019/07/17	1	89.20	7	88.79	89.30	-6	4,298	-0.14%
2019/07/16	9.3	88.43	4.7	88.40	88.00	4.6	4,387	0.10%
2019/07/15	4.5	90.30	4	90.18	90.50	0.5	4,483	0.01%
2019/07/12	26.4	91.43	15	91.34	90.00	11.4	4,472	0.25%
2019/07/11	20	94.18	9	94.41	94.00	11	4,413	0.25%
2019/07/10	19	98.08	20	98.13	98.20	-1	4,316	-0.02%
2019/07/09	8	95.15	11	95.64	96.00	-3	4,203	-0.07%
2019/07/08	5.2	94.33	7	93.44	94.00	-1.8	4,195	-0.04%
2019/07/04	1	95.00	11	93.76	93.70	-10	4,296	-0.23%
2019/07/03	5	96.06	17	95.25	94.00	-12	4,298	-0.28%
2019/07/02	6	95.18	6	96.07	96.80	0	4,283	0.00%
2019/07/01	19	94.99	11	95.17	95.20	8	4,284	0.19%
2019/06/28	23	93.80	12	94.02	92.60	11	4,312	0.26%
2019/06/27	26	96.91	19	96.30	95.90	7	4,245	0.16%
2019/06/26	12	96.83	11	97.27	96.30	1	4,182	0.02%
2019/06/25	6	95.68	18	96.79	94.90	-12	4,072	-0.29%
2019/06/24	59	97.42	48	97.71	97.50	11	4,005	0.27%
2019/06/21	60	95.89	62.9	95.48	96.10	-2.9	3,742	-0.08%
2019/06/20	20	88.69	23	89.07	90.00	-3	3,481	-0.09%
2019/06/19	4	86.65	3	87.33	86.30	1	3,395	0.03%
2019/06/18	19.2	86.80	12	87.03	86.00	7.2	3,388	0.21%
2019/06/17	10.4	86.02	10	86.07	86.20	0.4	3,379	0.01%
2019/06/14	43.3	90.74	46	88.87	86.50	-2.7	3,393	-0.08%
2019/06/13	19	90.61	12	90.58	90.60	7	3,287	0.21%
2019/06/12	51	90.39	48	90.58	91.90	3	3,252	0.09%
2019/06/10	4	85.28	2	85.15	85.40	2	2,941	0.07%
2019/06/06	14	82.99	2	82.70	82.40	12	2,937	0.41%
2019/06/05	8	83.78	6	83.58	83.40	2	2,933	0.07%
2019/06/04	5	84.60	1	86.00	83.50	4	2,934	0.14%
2019/06/03	15	87.24	11	87.03	86.00	4	2,935	0.14%
2019/05/31	5	87.62	11	87.67	86.30	-6	2,909	-0.21%
2019/05/30	4	86.63	8	86.70	87.30	-4	2,866	-0.14%
2019/05/29	45	86.79	54	86.24	85.90	-9	2,832	-0.32%
2019/05/28	15	86.49	16.3	86.29	85.60	-1.3	2,734	-0.05%
2019/05/27	12	82.18	20	82.08	82.80	-8	2,662	-0.30%
2019/05/24	9	80.17	4	80.18	80.40	5	2,665	0.19%
2019/05/23	6	77.93	1	78.20	80.10	5	2,676	0.19%
2019/05/22	16	77.47	56	78.05	77.30	-40	2,777	-1.44%
2019/05/21	0	0.00	19	76.24	76.90	-19	2,846	-0.67%
2019/05/20	1	76.60	38	76.19	75.60	-37	2,950	-1.25%
2019/05/17	7	81.41	3	81.30	78.80	4	3,013	0.13%
2019/05/16	1	81.30	3	80.50	80.40	-2	3,008	-0.07%
2019/05/15	1	81.40	4	79.95	79.70	-3	3,005	-0.10%
2019/05/14	3	80.00	2	80.35	80.30	1	3,070	0.03%
2019/05/13	9	80.61	2	78.75	79.20	7	3,066	0.23%
2019/05/10	2	77.40	2	77.90	78.80	0	3,059	0.00%
2019/05/09	8	81.06	4	78.55	77.80	4	3,051	0.13%
2019/05/08	5	80.54	6	81.60	81.40	-1	3,028	-0.03%
2019/05/07	3	82.43	3	82.63	82.00	0	3,071	0.00%
2019/05/06	16	82.25	25	82.26	82.30	-9	3,108	-0.29%
2019/05/03	10	86.78	10	85.73	87.00	0	3,049	0.00%
2019/05/02	0	0.00	1	81.30	81.30	-1	2,973	-0.03%
2019/04/30	10	80.73	8	80.69	81.10	2	2,990	0.07%
2019/04/29	0	0.00	2	80.70	81.50	-2	3,050	-0.07%
2019/04/26	11	83.13	8	83.36	82.70	3	3,070	0.10%
2019/04/25	18	87.72	21	87.50	87.00	-3	3,125	-0.10%
2019/04/24	4	88.18	7	87.67	86.50	-3	3,106	-0.10%
2019/04/23	9	85.58	9	85.76	86.20	0	3,052	0.00%
2019/04/22	99	86.18	18	86.64	83.80	81	3,005	2.70%
2019/04/19	23	83.30	16	82.88	85.50	7	3,006	0.23%
2019/04/18	1	79.00	0	0.00	77.80	1	2,880	0.03%
2019/04/17	2	78.70	4	79.30	78.00	-2	2,926	-0.07%
2019/04/16	0	0.00	2	77.30	76.90	-2	2,923	-0.07%
2019/04/15	0	77.80	6	78.13	77.90	-6	2,951	-0.20%
2019/04/12	8	79.26	0	0.00	77.40	8	2,979	0.27%
2019/04/11	10	80.21	13	80.03	79.20	-3	2,978	-0.10%
2019/04/10	1	75.80	6	76.58	76.70	-5	2,893	-0.17%
2019/04/09	1	78.80	2	79.30	78.10	-1	2,876	-0.03%
2019/04/08	2	79.15	1	79.10	78.70	1	2,870	0.03%
2019/04/03	6	79.23	5	80.44	78.50	1	2,870	0.03%
2019/04/02	8	76.84	9	78.02	78.30	-1	2,853	-0.04%
2019/04/01	0	0.00	1	75.30	75.30	-1	2,815	-0.04%
2019/03/29	1	74.20	0	0.00	74.40	1	2,814	0.04%
2019/03/28	3	74.93	0	0.00	74.20	3	2,834	0.11%
2019/03/27	1	75.40	0	0.00	75.50	1	2,848	0.04%
2019/03/26	7	75.40	0	0.00	74.80	7	2,855	0.25%
2019/03/25	1	74.80	1	75.00	74.90	0	2,897	0.00%
2019/03/21	0	77.00	0	0.00	76.50	0	2,932	0.00%
2019/03/20	13	76.32	11	76.98	76.50	2	2,957	0.07%
2019/03/19	17	78.14	19	77.95	76.30	-2	2,979	-0.07%
2019/03/18	10	79.14	24	80.12	78.40	-14	2,960	-0.47%
2019/03/15	15	83.63	7	83.39	83.80	8	2,881	0.28%
2019/03/14	1	82.50	0	0.00	82.40	1	2,885	0.03%
2019/03/13	2	84.30	1	84.50	84.00	1	2,922	0.03%
2019/03/12	8.2	86.07	7	86.79	84.60	1.2	2,973	0.04%
2019/03/11	2	84.80	2	84.90	85.00	0	2,988	0.00%
2019/03/08	9	84.29	0	0.00	84.60	9	3,080	0.29%
2019/03/07	3	85.60	2	85.45	83.70	1	3,239	0.03%
2019/03/05	1	85.90	6	85.82	84.50	-5	3,364	-0.15%
2019/03/04	9	86.51	3	87.03	86.20	6	3,362	0.18%
2019/02/27	2	83.50	6	85.17	86.50	-4	3,368	-0.12%
2019/02/26	17	85.92	9	87.50	84.30	8	3,334	0.24%
2019/02/25	1	87.50	2	87.50	88.00	-1	3,282	-0.03%
2019/02/22	4	86.53	35	86.17	86.90	-31	3,250	-0.95%
2019/02/21	37	86.14	47	85.70	86.20	-10	3,240	-0.31%
2019/02/20	12.2	84.28	10	84.56	84.40	2.2	3,152	0.07%
2019/02/19	40	84.82	18	83.60	83.70	22	3,141	0.70%
2019/02/18	27	82.64	45	82.92	82.60	-18	3,074	-0.59%
2019/02/15	6	79.57	21	79.99	78.30	-15	2,984	-0.50%
2019/02/14	5	81.22	4	81.33	80.10	1	2,973	0.03%
2019/02/13	15	81.85	17	80.78	80.90	-2	2,950	-0.07%
2019/02/12	22	78.71	4	78.48	79.00	18	2,870	0.63%
2019/02/11	41	78.49	5	78.02	78.50	36	2,873	1.25%
2019/01/30	1	77.00	0	0.00	76.90	1	2,889	0.03%
2019/01/29	2	76.85	2	76.50	76.60	0	2,903	0.00%
2019/01/28	13	78.19	16	78.39	77.90	-3	2,962	-0.10%
2019/01/25	8	77.61	10	77.17	77.50	-2	2,955	-0.07%
2019/01/24	0	0.00	1	75.60	75.60	-1	2,942	-0.03%
2019/01/23	2	75.20	4	75.80	75.50	-2	2,954	-0.07%
2019/01/22	6	75.18	2	76.00	74.60	4	2,944	0.14%
2019/01/21	13	77.48	2	77.90	77.00	11	2,930	0.38%
2019/01/18	25	75.66	13	74.75	76.00	12	2,878	0.42%
2019/01/17	11	76.62	34	75.33	74.40	-23	2,848	-0.81%
2019/01/16	26	74.67	11	74.93	75.30	15	2,756	0.54%
2019/01/15	1	72.50	1	72.00	72.00	0	2,678	0.00%
2019/01/14	4	72.20	6	72.75	72.00	-2	2,668	-0.07%
2019/01/11	11	75.11	8	74.73	73.60	3	2,652	0.11%
2019/01/10	2	72.20	2	71.50	71.70	0	2,545	0.00%
2019/01/09	15	72.99	18	72.96	72.40	-3	2,530	-0.12%
2019/01/08	1	70.20	3	70.00	70.40	-2	2,485	-0.08%
2019/01/07	4	70.78	3	71.03	69.40	1	2,477	0.04%
2019/01/04	5	66.12	6	66.22	69.40	-1	2,467	-0.04%
2019/01/03	4	69.25	1	69.00	67.60	3	2,455	0.12%
2019/01/02	1	70.30	5	69.54	69.30	-4	2,468	-0.16%
2018/12/27	1	70.50	2	70.30	69.60	-1	2,522	-0.04%
2018/12/26	2	71.55	1	70.60	69.00	1	2,524	0.04%
2018/12/25	1	70.90	5	71.00	70.20	-4	2,518	-0.16%
2018/12/24	7	73.64	3	72.80	73.60	4	2,490	0.16%
2018/12/22	1	71.20	0	0.00	71.00	1	2,471	0.04%
2018/12/21	1	72.30	1	72.50	72.50	0	2,484	0.00%
2018/12/20	1	70.50	0	0.00	70.80	1	2,462	0.04%
2018/12/19	0	0.00	1	72.20	71.00	-1	2,453	-0.04%
2018/12/18	2	69.70	1	70.10	71.30	1	2,469	0.04%
2018/12/17	2	72.90	0	0.00	72.20	2	2,521	0.08%
2018/12/13	1	76.30	3	75.40	75.30	-2	2,548	-0.08%
2018/12/12	4	74.98	5	74.94	76.00	-1	2,538	-0.04%
2018/12/10	1	67.50	1	70.50	68.00	0	2,555	0.00%
2018/12/07	1	71.00	0	0.00	72.50	1	2,575	0.04%
2018/12/06	4	73.45	1	76.20	72.60	3	2,588	0.12%
2018/12/05	4.1	77.07	1	80.20	76.70	3.1	2,593	0.12%
2018/12/04	0	0.00	6	84.28	82.90	-6	2,571	-0.23%
2018/12/03	14	87.19	15	87.71	86.60	-1	2,593	-0.04%
2018/11/30	22	84.75	14	86.53	84.10	8	2,521	0.32%
2018/11/29	18	80.03	14	79.10	81.00	4	2,413	0.17%
2018/11/28	7	77.64	0	0.00	76.40	7	2,325	0.30%
2018/11/27	25	76.76	26	75.23	76.90	-1	2,276	-0.04%
2018/11/26	0	0.00	3	74.53	75.20	-3	2,280	-0.13%
2018/11/23	6	73.73	6	75.50	73.20	0	2,264	0.00%
2018/11/22	6	77.50	5	77.76	76.30	1	2,294	0.04%
2018/11/21	1	78.00	0	0.00	78.00	1	2,310	0.04%
2018/11/19	4	76.40	5	75.80	76.50	-1	2,288	-0.04%
2018/11/16	9	73.23	11	73.03	71.40	-2	2,309	-0.09%
2018/11/15	1	74.60	1	77.40	75.60	0	2,246	0.00%
2018/11/14	0	0.00	1	80.50	79.20	-1	2,213	-0.05%
2018/11/13	1	79.10	5	76.64	78.80	-4	2,219	-0.18%
2018/11/12	3	79.70	4	79.78	79.60	-1	2,241	-0.04%
2018/11/09	1	79.00	0	0.00	78.60	1	2,298	0.04%
2018/11/08	4	79.43	5	81.56	79.20	-1	2,314	-0.04%
2018/11/07	5	80.60	3	80.13	81.70	2	2,368	0.08%
2018/11/06	1	76.80	1	79.60	76.80	0	2,389	0.00%
2018/11/05	10	82.26	7.2	81.96	80.50	2.8	2,373	0.12%
2018/11/02	2	80.80	0	0.00	82.00	2	2,306	0.09%
2018/11/01	3.3	74.38	6	73.22	74.60	-2.7	2,272	-0.12%
2018/10/31	5	64.70	6	67.55	69.30	-1	2,234	-0.04%
2018/10/30	5	62.28	1	64.10	63.00	4	2,227	0.18%
2018/10/29	2	63.55	0	0.00	63.20	2	2,255	0.09%
2018/10/26	1	63.50	9	63.96	64.00	-8	2,257	-0.35%
2018/10/25	1	65.30	1	67.10	65.80	0	2,275	0.00%
2018/10/24	0	0.00	1	68.30	70.80	-1	2,330	-0.04%
2018/10/23	10	71.10	10	72.60	69.50	0	2,352	0.00%
2018/10/22	0	0.00	1	72.80	73.20	-1	2,422	-0.04%
2018/10/19	1	70.40	1	70.70	72.00	0	2,433	0.00%
2018/10/17	5	75.84	5	75.06	75.00	0	2,489	0.00%
2018/10/16	1	75.30	0	0.00	74.20	1	2,550	0.04%
2018/10/15	0	0.00	1	72.60	73.70	-1	2,579	-0.04%
2018/10/12	8	70.70	9	71.87	71.60	-1	2,595	-0.04%
2018/10/11	1	70.00	0	0.00	69.80	1	2,603	0.04%
2018/10/09	1	73.36	1	73.90	77.50	0	2,660	0.00%
2018/10/05	3.2	81.04	1	86.40	79.00	2.2	2,636	0.08%
2018/09/28	2	90.90	3	88.93	88.60	-1	2,703	-0.04%
2018/09/27	0	0.00	1	90.40	89.30	-1	2,749	-0.04%
2018/09/26	2	91.60	2	90.20	90.00	0	2,812	0.00%
2018/09/25	2	89.55	2	89.90	90.80	0	2,862	0.00%
2018/09/21	3	89.13	3	90.30	92.00	0	2,841	0.00%
2018/09/20	3.2	89.61	1	91.40	88.80	2.2	2,752	0.08%
2018/09/19	2.5	100.18	3	101.50	98.60	-0.5	2,715	-0.02%
2018/09/18	2	99.25	0	0.00	99.00	2	2,733	0.07%
2018/09/17	5	102.40	7	102.50	102.00	-2	2,727	-0.07%
2018/09/14	7	100.40	11	102.50	101.50	-4	2,733	-0.15%
2018/09/13	8	97.60	8	97.01	96.30	0	2,726	0.00%
2018/09/12	4.6	93.18	3	93.53	92.70	1.6	2,693	0.06%
2018/09/11	3	91.03	3	93.07	96.90	0	2,688	0.00%
2018/09/10	5	94.18	6	98.55	91.80	-1	2,652	-0.04%
2018/09/07	8	102.25	12	101.50	102.00	-4	2,648	-0.15%
2018/09/06	3	112.00	2	112.00	111.50	1	2,598	0.04%
2018/09/05	11	114.95	10	115.50	115.00	1	2,625	0.04%
2018/09/04	7	112.21	8	113.19	112.50	-1	2,695	-0.04%
2018/09/03	3	110.83	0	0.00	109.50	3	2,882	0.10%
2018/08/31	0	0.00	1	111.50	114.00	-1	3,001	-0.03%
2018/08/30	1	110.50	1	111.00	110.50	0	3,062	0.00%
2018/08/29	4	114.13	3	113.33	113.00	1	3,125	0.03%
2018/08/28	2.1	111.24	4	111.63	109.50	-1.9	3,240	-0.06%
2018/08/24	0	0.00	2	104.50	102.50	-2	3,297	-0.06%
2018/08/23	13	107.96	12	106.08	105.00	1	3,323	0.03%
2018/08/22	2	107.00	3	106.17	105.00	-1	3,305	-0.03%
2018/08/21	5	104.80	7	104.29	106.50	-2	3,397	-0.06%
2018/08/20	5	101.80	1	101.00	101.00	4	3,545	0.11%
2018/08/17	4	105.50	8	106.19	104.50	-4	3,605	-0.11%
2018/08/16	13	100.50	10	101.39	103.50	3	3,602	0.08%
2018/08/15	1	107.00	4	104.50	104.50	-3	3,578	-0.08%
2018/08/14	3	107.83	18	102.72	109.00	-15	3,622	-0.41%
2018/08/13	9	113.61	4	111.75	111.50	5	3,565	0.14%
2018/08/10	1	121.00	1	123.50	123.50	0	3,559	0.00%
2018/08/09	1	124.50	1	121.50	121.50	0	3,640	0.00%
2018/08/08	2	125.00	8	126.44	124.50	-6	3,688	-0.16%
2018/08/07	5	124.00	7	125.21	124.50	-2	3,726	-0.05%
2018/08/06	6	123.58	2	123.25	123.00	4	3,774	0.11%
2018/08/03	13	126.39	10	126.05	126.00	3	3,819	0.08%
2018/08/02	4	124.00	4	122.25	121.50	0	3,874	0.00%
2018/08/01	6	123.83	6	124.50	124.00	0	3,908	0.00%
2018/07/31	7	121.93	13	121.85	120.50	-6	3,928	-0.15%
2018/07/30	1	130.00	1	124.50	124.50	0	3,918	0.00%
2018/07/27	10	126.05	10	127.00	131.50	0	3,987	0.00%
2018/07/26	4	133.63	4	133.13	132.50	0	4,183	0.00%
2018/07/25	2	133.50	2	135.25	136.00	0	4,353	0.00%
2018/07/24	9	132.94	11	131.73	134.50	-2	4,501	-0.04%
2018/07/23	7	138.00	0	0.00	130.50	7	4,648	0.15%
2018/07/20	14	145.50	26	146.00	145.00	-12	4,659	-0.26%
2018/07/19	6	144.92	8	145.19	143.50	-2	4,695	-0.04%
2018/07/18	10	141.60	6	143.17	142.50	4	4,721	0.08%
2018/07/17	13	147.08	9	149.44	141.00	4	4,745	0.08%
2018/07/16	7	144.79	5	144.00	145.50	2	4,751	0.04%
2018/07/13	9	142.44	1	144.00	143.00	8	4,801	0.17%
2018/07/12	13	143.31	10	142.65	140.00	3	4,873	0.06%
2018/07/11	3	134.33	4	135.25	139.00	-1	4,855	-0.02%
2018/07/10	4	139.13	4	138.00	138.50	0	4,901	0.00%
2018/07/09	3	135.50	4	136.50	136.50	-1	5,030	-0.02%
2018/07/06	9	134.44	11	133.09	136.00	-2	5,142	-0.04%
2018/07/05	37	129.80	31	130.79	130.00	6	5,186	0.12%
2018/07/04	13	139.77	8	140.19	135.50	5	5,173	0.10%
2018/07/03	12	138.04	20	138.38	138.00	-8	5,137	-0.16%
2018/06/29	3	133.17	4	134.38	135.00	-1	5,152	-0.02%
2018/06/28	9	133.94	4	134.00	132.00	5	5,191	0.10%
2018/06/27	7	136.50	5	137.70	135.00	2	5,249	0.04%
2018/06/26	3.1	134.02	2	134.00	134.00	1.1	5,221	0.02%
2018/06/25	11	140.41	9	137.06	136.50	2	5,229	0.04%
2018/06/22	5	134.80	7	137.64	142.50	-2	5,224	-0.04%
2018/06/21	2	140.50	0	0.00	138.50	2	5,261	0.04%
2018/06/20	7	141.07	7	144.21	142.50	0	5,318	0.00%
2018/06/19	1	146.00	0	0.00	144.00	1	5,461	0.02%
2018/06/15	2	147.00	2	148.75	146.50	0	5,652	0.00%
2018/06/14	2	145.25	2	144.00	144.00	0	5,663	0.00%
2018/06/13	18	147.11	16	146.72	144.50	2	5,717	0.03%
2018/06/12	15.1	147.85	12	148.04	145.50	3.1	5,791	0.05%
2018/06/11	17	156.29	3	159.50	151.00	14	5,695	0.25%
2018/06/08	8	160.69	39	159.79	165.00	-31	5,627	-0.55%
2018/06/07	4	144.63	2	146.50	150.00	2	5,563	0.04%
2018/06/06	6	144.67	4	145.00	144.50	2	5,687	0.04%
2018/06/05	16	143.19	18	144.25	142.50	-2	5,704	-0.04%
2018/06/04	2	140.00	4	141.38	137.50	-2	5,695	-0.04%
2018/06/01	1	134.50	3	135.17	136.00	-2	5,918	-0.03%
2018/05/31	5	136.40	4	135.63	133.00	1	6,186	0.02%
2018/05/30	5	138.80	1	141.00	138.50	4	6,450	0.06%
2018/05/29	35	145.64	37	145.70	141.00	-2	6,475	-0.03%
2018/05/28	21	145.64	25	147.00	146.00	-4	6,430	-0.06%
2018/05/25	13	139.81	1	140.00	139.00	12	6,315	0.19%
2018/05/24	3	137.50	4	138.25	137.00	-1	6,304	-0.02%
2018/05/23	1	134.50	13	134.88	138.00	-12	6,428	-0.19%
2018/05/22	6	137.67	1	138.00	135.00	5	6,538	0.08%
2018/05/21	4	134.38	7	133.79	136.00	-3	6,510	-0.05%
2018/05/18	10	133.25	10	131.70	131.50	0	6,538	0.00%
2018/05/17	29	137.22	27	135.74	135.50	2	6,552	0.03%
2018/05/16	8	135.81	11	134.27	132.00	-3	6,530	-0.05%
2018/05/15	11	135.86	10	134.65	131.00	1	6,567	0.02%
2018/05/14	9	130.33	6	132.25	135.00	3	6,578	0.05%
2018/05/11	22	131.14	31	130.92	130.00	-9	6,581	-0.14%
2018/05/10	25	137.80	21	139.26	134.00	4	6,595	0.06%
2018/05/09	3	135.33	4	135.25	135.00	-1	6,545	-0.02%
2018/05/08	2	133.75	2	135.00	133.00	0	6,603	0.00%
2018/05/07	2	131.00	6	133.17	131.50	-4	6,661	-0.06%
2018/05/04	12	131.46	13	129.85	132.00	-1	6,805	-0.01%
2018/05/03	25	137.88	14	140.07	130.50	11	6,959	0.16%
2018/05/02	14	142.79	23.2	142.62	144.50	-9.2	6,846	-0.13%
2018/04/30	21	137.14	21	136.69	137.00	0	6,749	0.00%
2018/04/27	10	132.20	14	133.68	136.50	-4	6,709	-0.06%
2018/04/26	4	125.75	3	125.67	124.50	1	6,690	0.01%
2018/04/25	23	121.07	19	118.26	122.50	4	6,835	0.06%
2018/04/24	7	122.50	6	121.50	123.00	1	6,950	0.01%
2018/04/23	2	128.00	4	129.25	127.50	-2	6,918	-0.03%
2018/04/20	1	129.50	1	134.50	130.00	0	6,935	0.00%
2018/04/19	4	125.88	5	126.30	127.50	-1	6,905	-0.01%
2018/04/18	13	123.96	7	124.50	125.50	6	6,852	0.09%
2018/04/17	2	127.50	3	130.50	127.50	-1	6,781	-0.01%
2018/04/16	3	132.50	4	132.50	132.00	-1	6,777	-0.01%
2018/04/13	10.2	132.87	9	133.83	134.00	1.2	6,755	0.02%
2018/04/12	9	127.17	14	127.32	129.00	-5	6,671	-0.07%
2018/04/11	5	122.10	5	120.20	120.50	0	6,644	0.00%
2018/04/10	8	118.19	10	117.95	119.50	-2	6,693	-0.03%
2018/04/09	10	117.05	6	116.75	115.00	4	6,677	0.06%
2018/04/03	11	119.55	5	119.60	119.50	6	6,674	0.09%
2018/04/02	12	121.71	15	121.07	122.00	-3	6,650	-0.05%
2018/03/31	9	117.39	12	119.08	119.00	-3	6,631	-0.05%
2018/03/30	9	127.22	2.4	125.50	119.50	6.6	6,641	0.10%
2018/03/29	3	131.50	3	133.50	131.00	0	6,635	0.00%
2018/03/28	2	132.00	0	0.00	132.00	2	6,666	0.03%
2018/03/27	3	136.67	3	137.50	135.00	0	6,877	0.00%
2018/03/26	30.1	134.52	27	133.28	132.50	3.1	6,979	0.04%
2018/03/23	26	129.02	22	130.27	130.00	4	6,902	0.06%
2018/03/22	30	143.52	27	146.00	134.50	3	6,847	0.04%
2018/03/21	25	142.34	42	142.69	147.50	-17	6,684	-0.25%
2018/03/20	5	133.10	14	133.79	134.50	-9	6,505	-0.14%
2018/03/19	14	135.50	15	135.10	135.50	-1	6,536	-0.02%
2018/03/16	16	138.53	10	137.15	133.50	6	6,556	0.09%
2018/03/15	6	133.08	3	133.33	135.00	3	6,571	0.05%
2018/03/14	40	133.41	35	134.09	133.50	5	6,674	0.07%
2018/03/13	9	130.56	9	132.28	130.00	0	6,572	0.00%
2018/03/12	40	134.05	31	134.66	130.50	9	6,536	0.14%
2018/03/09	34	128.57	22	129.61	128.50	12	6,352	0.19%
2018/03/08	14	134.04	15	135.37	130.00	-1	6,296	-0.02%
2018/03/07	41	137.51	34	136.34	133.00	7	6,167	0.11%
2018/03/06	47	130.66	56	131.40	136.50	-9	5,904	-0.15%
2018/03/05	22	127.50	30	126.17	124.50	-8	5,631	-0.14%
2018/03/02	3	120.17	6	119.58	119.00	-3	5,377	-0.06%
2018/03/01	1	118.50	21	118.93	121.00	-20	5,357	-0.37%
2018/02/27	11	117.50	10	117.10	115.50	1	5,330	0.02%
2018/02/26	10	119.35	7	117.93	118.00	3	5,297	0.06%
2018/02/23	34	121.16	29	120.29	115.50	5	5,265	0.09%
2018/02/22	20	116.93	6	117.00	118.00	14	5,175	0.27%
2018/02/21	1	109.50	1	110.00	111.00	0	5,049	0.00%
2018/02/12	2	100.75	18	100.91	101.00	-16	5,037	-0.32%
2018/02/09	24	97.58	9	96.84	98.50	15	5,030	0.30%
2018/02/08	2	99.35	2	96.25	99.50	0	5,014	0.00%
2018/02/07	13	101.43	20	102.25	96.90	-7	5,023	-0.14%
2018/02/06	13	100.02	7	99.87	98.60	6	5,031	0.12%
2018/02/05	19	111.03	19	111.42	109.50	0	5,113	0.00%
2018/02/02	23	118.28	19	117.66	117.50	4	5,123	0.08%
2018/02/01	8	115.75	17	120.12	115.00	-9	5,125	-0.18%
2018/01/31	8	118.38	27	119.04	118.00	-19	5,121	-0.37%
2018/01/30	27	128.17	24	123.52	122.50	3	5,057	0.06%
2018/01/29	8	126.38	11	126.41	129.00	-3	5,011	-0.06%
2018/01/26	9	121.83	11	120.86	120.50	-2	4,916	-0.04%
2018/01/25	0	0.00	2	117.00	119.00	-2	4,766	-0.04%
2018/01/24	6	106.75	8	110.13	108.50	-2	4,788	-0.04%
2018/01/23	10	111.65	8	110.44	107.50	2	4,797	0.04%
2018/01/22	9	110.11	27	110.63	112.00	-18	4,779	-0.38%
2018/01/19	25	106.34	20	106.60	105.00	5	4,851	0.10%
2018/01/18	27	102.90	13	103.92	102.00	14	4,789	0.29%
2018/01/17	0	0.00	1	96.70	95.90	-1	4,926	-0.02%
2018/01/16	12	99.13	13	98.28	98.00	-1	5,071	-0.02%
2018/01/15	16	96.69	12	96.13	95.40	4	5,141	0.08%
2018/01/12	1	92.80	3	92.40	91.80	-2	5,338	-0.04%
2018/01/11	2	92.65	1	91.50	91.30	1	5,520	0.02%
2018/01/10	2	91.80	3	93.30	91.90	-1	5,663	-0.02%
2018/01/09	7	95.90	6	94.83	95.80	1	5,897	0.02%
2018/01/08	13	101.35	15	98.06	97.60	-2	6,001	-0.03%
2018/01/05	2	100.00	0	0.00	99.20	2	6,326	0.03%
2018/01/04	9	96.72	12	99.79	100.50	-3	6,377	-0.05%
2018/01/03	3	92.50	2	91.55	91.50	1	6,492	0.02%
2018/01/02	1	92.30	2	90.05	90.60	-1	6,673	-0.01%