晶心科 (6533)-兆豐-台中港券商分點個股進出

台股 » 個股 » 晶心科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶心科

(6533)

可現股當沖

股價
399.0
漲跌
▼6.5
漲幅
-1.60%
成交量
782張
產業
上市半導體類股
494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

晶心科 (6533)籌碼相關－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/05/31	10	410.50	0	0.00	399.00	10	748	1.34%
2024/05/30	0.2	406.00	0	0.00	405.50	0.2	755	0.03%
2024/05/29	10	405.50	0	0.00	405.00	10	784	1.27%
2024/05/28	24	408.60	2	408.00	408.00	22	800	2.75%
2024/05/27	0	395.50	0	0.00	392.50	0	803	0.00%
2024/05/23	0	387.50	0	0.00	384.00	0	835	0.00%
2024/05/20	0	393.50	0	0.00	391.00	0	914	0.00%
2024/05/14	0	0.00	1.1	390.18	392.00	-1.1	1,132	-0.10%
2024/05/13	0.1	377.50	0	0.00	383.50	0.1	1,208	0.01%
2024/05/10	1	372.50	0	0.00	372.00	1	1,311	0.08%
2024/05/09	0	0.00	1	376.50	375.50	-1	1,321	-0.08%
2024/05/08	0	383.00	0	0.00	388.00	0	1,360	0.00%
2024/04/29	0.1	391.00	0	0.00	389.00	0.1	1,446	0.01%
2024/04/26	1.1	381.50	0	0.00	380.00	1.1	1,463	0.08%
2024/04/25	0	0.00	0.1	375.00	372.00	-0.1	1,490	0.00%
2024/04/24	1	391.50	3	390.50	389.50	-2	1,521	-0.13%
2024/04/23	0	0.00	1	385.00	385.50	-1	1,675	-0.06%
2024/04/22	1.1	376.68	0	0.00	376.50	1.1	1,715	0.06%
2024/04/19	0.1	385.06	1	389.50	389.50	-0.9	1,724	-0.05%
2024/04/18	2.1	393.30	0	0.00	393.00	2.1	1,737	0.12%
2024/04/17	7	397.57	7	401.86	401.00	0	1,798	0.00%
2024/04/16	1	396.48	1	403.50	405.00	0	1,788	0.00%
2024/04/15	0	0.00	3	407.83	406.50	-3	1,788	-0.17%
2024/04/12	2	432.00	0	0.00	422.00	2	1,797	0.11%
2024/04/11	1	437.00	0	0.00	438.50	1	1,788	0.06%
2024/04/08	0	432.00	0	0.00	423.00	0	1,807	0.00%
2024/04/02	1	434.00	0	0.00	430.00	1	1,835	0.05%
2024/03/25	0	0.00	1	464.00	453.00	-1	1,885	-0.05%
2024/03/20	0	0.00	0	425.50	422.00	0	1,865	0.00%
2024/03/19	0	0.00	50	421.47	421.50	-50	1,896	-2.64%
2024/03/14	0	0.00	1	427.49	424.00	-1	1,968	-0.05%
2024/03/13	2	421.28	1	434.99	423.00	1	1,974	0.05%
2024/03/12	0.1	448.50	0	0.00	446.00	0.1	1,968	0.00%
2024/03/11	0.1	452.79	15	453.83	450.50	-14.9	1,995	-0.75%
2024/03/08	5	461.00	0	0.00	453.50	5	2,004	0.25%
2024/03/07	10	473.00	3	482.17	470.50	7	2,012	0.35%
2024/03/06	8.2	482.85	3	488.17	480.50	5.2	2,017	0.26%
2024/03/04	0	0.00	0.1	513.27	510.00	-0.1	2,020	0.00%
2024/03/01	0	496.00	0	0.00	501.00	0	2,036	0.00%
2024/02/27	31	486.63	0	0.00	485.50	31	2,097	1.48%
2024/02/23	10	490.00	0	0.00	486.50	10	2,338	0.43%
2024/02/22	11	499.93	1	505.04	495.00	10	2,398	0.42%
2024/02/21	1	515.00	2	513.00	505.00	-1	2,441	-0.04%
2024/02/20	2	524.99	0	0.00	522.00	2	2,452	0.08%
2024/02/19	1	534.03	2	528.00	528.00	-1	2,438	-0.04%
2024/02/16	0	554.00	0	0.00	552.00	0	2,408	0.00%
2024/02/15	2	539.00	54	534.86	556.00	-52	2,343	-2.22%
2024/02/05	0	526.00	0	0.00	506.00	0	2,263	0.00%
2024/02/02	2	518.00	7	518.36	523.00	-5	2,188	-0.23%
2024/02/01	4	492.38	3	490.00	490.00	1	2,086	0.05%
2024/01/31	7	502.50	5	496.50	494.50	2	2,081	0.10%
2024/01/30	0	0.00	3	488.00	492.50	-3	2,058	-0.15%
2024/01/26	0	0.00	1	476.00	472.00	-1	2,039	-0.05%
2024/01/18	0	0.00	1	492.00	488.50	-1	1,972	-0.05%
2024/01/17	5	502.00	6	511.67	489.50	-1	1,943	-0.05%
2024/01/16	1	486.00	1	493.00	495.00	0	1,791	0.00%
2024/01/15	1	473.00	0	0.00	481.00	1	1,752	0.06%
2024/01/11	4	488.75	2	491.00	485.50	2	1,737	0.11%
2024/01/09	5	476.50	14	477.71	477.50	-9	1,703	-0.53%
2024/01/08	13	476.08	1	471.00	471.00	12	1,719	0.70%
2024/01/05	1	457.50	1	469.50	471.00	0	1,727	0.00%
2024/01/04	2	462.75	2	455.75	455.00	0	1,724	0.00%
2024/01/03	0	0.00	0	466.50	462.50	0	1,737	0.00%
2024/01/02	2	473.75	0	0.00	476.00	2	1,728	0.12%
2023/12/29	2	479.00	2	480.00	480.00	0	1,716	0.00%
2023/12/28	3	471.00	3	476.00	478.00	0	1,703	0.00%
2023/12/27	0	473.50	0	0.00	473.50	0	1,696	0.00%
2023/12/26	4	468.25	3	471.83	471.50	1	1,681	0.06%
2023/12/21	0	0.00	5	455.00	450.50	-5	1,663	-0.30%
2023/12/20	0	0.00	2	460.25	454.00	-2	1,666	-0.12%
2023/12/19	0	0.00	8	458.69	454.50	-8	1,677	-0.48%
2023/12/18	5	455.00	0	0.00	456.00	5	1,689	0.30%
2023/12/15	6	465.83	2	480.73	463.00	4	1,685	0.24%
2023/12/14	5	476.50	0	0.00	479.00	5	1,674	0.30%
2023/12/12	0	0.00	5	478.50	478.50	-5	1,673	-0.30%
2023/12/11	5	476.50	10	484.00	475.00	-5	1,672	-0.30%
2023/12/08	0	470.00	0	0.00	464.00	0	1,634	0.00%
2023/12/07	10	463.75	0	0.00	462.50	10	1,630	0.61%
2023/12/06	0	0.00	6	468.83	476.00	-6	1,629	-0.37%
2023/12/05	0	0.00	1	462.00	458.00	-1	1,600	-0.06%
2023/12/04	8	468.88	3	476.67	467.00	5	1,591	0.31%
2023/12/01	1	484.00	0	0.00	481.50	1	1,568	0.06%
2023/11/30	1	496.00	1	493.00	493.50	0	1,545	0.00%
2023/11/29	0	491.00	1	490.50	504.00	-1	1,515	-0.07%
2023/11/28	1	489.00	1	490.06	498.00	0	1,482	0.00%
2023/11/27	0	0.00	1	486.49	473.50	-1	1,449	-0.07%
2023/11/24	4	498.50	1	490.00	489.00	3	1,450	0.21%
2023/11/22	2	475.00	3	486.36	512.00	-1	1,292	-0.08%
2023/11/21	0	0.00	3	472.67	466.00	-3	1,181	-0.25%
2023/11/20	0	0.00	1	459.90	448.00	-1	1,121	-0.09%
2023/11/17	1	426.50	1	421.00	441.50	0	1,082	0.00%
2023/11/16	0	0.00	1	419.00	413.00	-1	1,085	-0.09%
2023/11/15	1	416.50	0	0.00	415.50	1	1,092	0.09%
2023/11/14	1	410.00	2	413.25	415.00	-1	1,131	-0.09%
2023/11/13	1	420.00	1	406.50	406.00	0	1,137	0.00%
2023/11/10	0	0.00	0	414.00	414.50	0	1,135	0.00%
2023/11/09	1	406.00	0	0.00	411.00	1	1,143	0.09%
2023/11/08	0	416.00	0	0.00	410.50	0	1,149	0.00%
2023/11/06	0	0.00	1	409.00	410.00	-1	1,179	-0.08%
2023/10/31	0	393.00	0	0.00	386.00	0	1,191	0.00%
2023/10/27	2	393.00	6	395.67	392.00	-4	1,212	-0.33%
2023/10/26	5	397.40	0	0.00	396.00	5	1,252	0.40%
2023/10/25	0	0.00	1	406.50	412.00	-1	1,263	-0.08%
2023/10/24	2	384.00	2	387.25	388.50	0	1,255	0.00%
2023/10/23	0	390.00	0	392.00	390.00	0	1,275	0.00%
2023/10/20	0	398.00	0	0.00	398.50	0	1,330	0.00%
2023/10/19	5	408.30	5	410.50	407.50	0	1,386	0.00%
2023/10/17	6	413.92	5	419.20	411.00	1	1,395	0.07%
2023/10/16	2	420.49	3	411.17	408.00	-1	1,390	-0.07%
2023/10/13	1	411.00	2	412.50	412.50	-1	1,374	-0.07%
2023/10/12	0	0.00	6	393.25	400.00	-6	1,359	-0.44%
2023/10/11	7	388.93	1.2	391.72	388.00	5.8	1,362	0.43%
2023/10/03	0	0.00	1	407.00	402.00	-1	1,415	-0.07%
2023/09/28	2	390.50	4	394.75	396.00	-2	1,438	-0.14%
2023/09/27	1	388.00	0	0.00	379.50	1	1,455	0.07%
2023/09/22	2	397.00	0	0.00	395.50	2	1,479	0.14%
2023/09/19	1	416.34	1	400.00	400.00	0	1,469	0.00%
2023/09/18	1	414.00	0	0.00	414.00	1	1,468	0.07%
2023/09/15	1	433.50	2	437.00	422.50	-1	1,477	-0.07%
2023/09/14	0	0.00	1	428.00	424.50	-1	1,452	-0.07%
2023/09/13	1	417.00	2	414.00	414.00	-1	1,456	-0.07%
2023/09/12	2	404.50	2	416.00	417.00	0	1,486	0.00%
2023/09/11	1	404.00	0	0.00	400.00	1	1,547	0.06%
2023/09/08	0	414.50	0	0.00	414.00	0	1,558	0.00%
2023/09/07	2	418.26	0	0.00	417.00	2	1,607	0.13%
2023/09/06	1	428.00	1	427.00	426.50	0	1,616	0.00%
2023/09/05	1	423.00	0	0.00	426.50	1	1,623	0.06%
2023/08/31	1	420.00	1	418.50	420.00	0	1,651	0.00%
2023/08/30	0	0.00	1	428.50	427.00	-1	1,649	-0.06%
2023/08/29	2	419.50	1	418.00	419.00	1	1,634	0.06%
2023/08/28	2	437.21	2	425.00	422.00	0	1,622	0.00%
2023/08/25	1	439.50	1	442.00	445.00	0	1,610	0.00%
2023/08/24	4	446.99	2	440.00	438.50	2	1,616	0.12%
2023/08/23	1	437.52	0	0.00	444.50	1	1,632	0.06%
2023/08/22	1	428.50	3	436.83	442.00	-2	1,649	-0.12%
2023/08/21	2	418.75	2	417.25	416.00	0	1,685	0.00%
2023/08/17	1	411.50	1	419.00	419.00	0	1,749	0.00%
2023/08/16	12	397.54	3	398.33	400.00	9	1,798	0.50%
2023/08/15	4	410.75	1	403.00	401.50	3	1,869	0.16%
2023/08/14	2	407.00	2.1	409.90	412.50	-0.1	1,881	-0.01%
2023/08/11	1	403.00	4	412.25	412.50	-3	1,901	-0.16%
2023/08/10	0.2	393.16	0	0.00	389.50	0.2	1,886	0.01%
2023/08/09	10.1	417.41	0	0.00	415.00	10.1	1,876	0.54%
2023/08/08	1	423.56	0	0.00	422.50	1	1,874	0.05%
2023/08/04	1	426.01	1.1	425.68	425.00	-0.1	1,877	0.00%
2023/08/02	15	446.10	1	443.00	426.00	14	1,884	0.74%
2023/08/01	3	455.00	1	450.00	449.00	2	1,877	0.11%
2023/07/31	1.1	483.48	0	0.00	458.50	1.1	1,881	0.06%
2023/07/28	0	448.50	0	0.00	470.00	0	1,857	0.00%
2023/07/27	1	459.50	2	457.50	455.00	-1	1,868	-0.05%
2023/07/26	1	469.00	1	459.50	458.00	0	1,875	0.00%
2023/07/25	1	486.00	1.2	492.50	478.50	-0.2	1,876	-0.01%
2023/07/24	2.2	468.68	1	487.50	484.00	1.2	1,838	0.07%
2023/07/20	1.1	449.52	1	457.50	450.00	0.1	1,835	0.00%
2023/07/19	0	0.00	0.1	463.00	459.50	-0.1	1,862	-0.01%
2023/07/18	0	466.00	0	0.00	455.00	0	1,890	0.00%
2023/07/17	1	474.50	0	0.00	466.00	1	1,910	0.05%
2023/07/14	0	0.00	1	475.00	477.00	-1	1,910	-0.05%
2023/07/13	2	473.50	2	469.50	466.00	0	1,930	0.00%
2023/07/12	0	0.00	2	475.25	462.00	-2	1,925	-0.10%
2023/07/10	1	471.48	2	462.25	461.00	-1	1,945	-0.05%
2023/07/07	2	468.00	0	0.00	468.50	2	1,950	0.10%
2023/07/06	3	484.33	3	481.83	477.50	0	1,978	0.00%
2023/07/05	0	476.00	0	0.00	490.00	0	1,972	0.00%
2023/07/04	3	471.67	17	473.97	478.00	-14	1,969	-0.71%
2023/07/03	14	473.07	4	482.00	471.00	10	1,978	0.51%
2023/06/30	3	474.83	0	0.00	475.50	3	1,972	0.15%
2023/06/29	2	482.50	5	485.40	482.50	-3	1,973	-0.15%
2023/06/28	5	478.30	14	485.89	478.50	-9	1,976	-0.46%
2023/06/27	14	482.18	9	491.72	479.50	5	2,014	0.25%
2023/06/26	9	488.67	0	0.00	488.00	9	2,055	0.44%
2023/06/19	1.1	530.73	0	0.00	531.00	1.1	2,290	0.05%
2023/06/16	2	529.00	1	535.00	527.00	1	2,333	0.04%
2023/06/15	1	527.00	1	530.00	531.00	0	2,312	0.00%
2023/06/14	0	0.00	1	511.00	513.00	-1	2,313	-0.04%
2023/06/13	2	498.00	7	496.50	509.00	-5	2,348	-0.21%
2023/06/12	2	461.50	2	473.00	480.50	0	2,376	0.00%
2023/06/09	0	0.00	1	463.00	463.00	-1	2,440	-0.04%
2023/06/08	6	470.85	0	0.00	465.00	6	2,478	0.24%
2023/06/07	2	493.00	1	492.00	491.00	1	2,483	0.04%
2023/06/06	1	496.00	2	493.75	495.00	-1	2,558	-0.04%
2023/06/05	1	497.00	0	0.00	493.00	1	2,588	0.04%
2023/06/02	1	505.00	1	491.50	491.50	0	2,627	0.00%
2023/06/01	1	500.00	3.1	499.92	500.00	-2.1	2,639	-0.08%
2023/05/31	1	509.00	1	500.00	501.00	0	2,679	0.00%
2023/05/30	2	515.00	1	509.00	509.00	1	2,721	0.04%
2023/05/29	1	510.00	5	513.00	511.00	-4	2,780	-0.14%
2023/05/26	0	0.00	2	501.00	501.00	-2	2,823	-0.07%
2023/05/25	4	502.38	1	500.00	496.00	3	2,836	0.11%
2023/05/23	3	494.17	4	495.00	494.00	-1	2,806	-0.04%
2023/05/22	3.1	487.35	0	0.00	476.50	3.1	2,753	0.11%
2023/05/17	0	0.00	2	432.50	446.50	-2	2,688	-0.07%
2023/05/16	16	426.13	1	432.00	427.00	15	2,704	0.55%
2023/05/15	0	425.00	0	0.00	419.50	0	2,759	0.00%
2023/05/12	0	0.00	1	431.50	433.00	-1	2,828	-0.04%
2023/05/11	2	436.75	1	440.50	435.50	1	2,980	0.03%
2023/05/08	0	449.00	0	0.00	438.00	0	3,118	0.00%
2023/05/04	1	435.50	1	437.50	434.50	0	3,262	0.00%
2023/05/02	1	458.00	3	462.17	463.00	-2	3,318	-0.06%
2023/04/28	3	454.33	19	462.18	453.50	-16	3,354	-0.48%
2023/04/25	3	447.33	1	448.00	442.00	2	3,418	0.06%
2023/04/24	17	458.91	0	0.00	458.00	17	3,429	0.50%
2023/04/21	0	0.00	1	485.00	477.00	-1	3,520	-0.03%
2023/04/18	2	506.00	0	0.00	498.00	2	3,756	0.05%
2023/04/17	1	506.04	3	510.33	510.00	-2	3,814	-0.05%
2023/04/14	0	0.00	18	496.28	501.00	-18	3,833	-0.47%
2023/04/13	12	499.46	0	0.00	493.00	12	3,863	0.31%
2023/04/12	4	508.51	9	513.11	509.00	-5	3,895	-0.13%
2023/04/11	12	509.00	3	508.00	510.00	9	3,927	0.23%
2023/04/10	0	522.00	1	525.00	521.00	-1	3,962	-0.03%
2023/04/07	2	513.00	36	516.22	514.00	-34	3,993	-0.85%
2023/04/06	9	505.44	1	509.00	511.00	8	4,026	0.20%
2023/03/31	1	518.00	1	524.00	519.00	0	4,074	0.00%
2023/03/30	0	0.00	26	519.31	514.00	-26	4,123	-0.63%
2023/03/29	6	515.33	0	0.00	512.00	6	4,179	0.14%
2023/03/28	28	529.79	5	539.00	519.00	23	4,290	0.54%
2023/03/27	31	552.55	4	567.50	545.00	27	4,302	0.63%
2023/03/24	8.1	562.52	22	560.00	560.00	-14	4,306	-0.32%
2023/03/23	15	538.93	19	546.21	546.00	-4	4,276	-0.09%
2023/03/22	26	540.77	3	547.00	540.00	23	4,337	0.53%
2023/03/21	6	551.50	4	558.50	547.00	2	4,336	0.05%
2023/03/20	0	0.00	1	561.00	561.00	-1	4,369	-0.02%
2023/03/17	4	553.50	4	559.25	558.00	0	4,412	0.00%
2023/03/16	3	548.33	2	549.50	547.00	1	4,363	0.02%
2023/03/15	5	556.00	5	568.80	552.00	0	4,380	0.00%
2023/03/14	5	562.20	2	560.50	547.00	3	4,341	0.07%
2023/03/13	1	554.00	5	563.40	565.00	-4	4,326	-0.09%
2023/03/10	1	554.00	0.1	550.00	555.00	0.9	4,320	0.02%
2023/03/09	8	570.63	4	571.00	568.00	4	4,341	0.09%
2023/03/08	1	582.93	0	0.00	579.00	1	4,302	0.02%
2023/03/07	1	564.00	3	575.33	573.00	-2	4,335	-0.05%
2023/03/06	0	0.00	5	573.80	566.00	-5	4,367	-0.11%
2023/03/03	3	563.67	4	566.75	564.00	-1	4,470	-0.02%
2023/03/02	2	562.00	0	0.00	564.00	2	4,539	0.04%
2023/03/01	0	0.00	4.1	556.46	565.00	-4.1	4,557	-0.09%
2023/02/24	6	540.00	2	550.00	538.00	4	4,583	0.09%
2023/02/23	2	544.50	27	529.59	541.00	-25	4,613	-0.54%
2023/02/22	9.1	519.43	1	516.00	517.00	8.1	4,770	0.17%
2023/02/21	2	540.00	3	544.67	538.00	-1	4,852	-0.02%
2023/02/20	19	546.11	3	542.33	543.00	16	4,907	0.33%
2023/02/17	3	551.67	3	554.33	553.00	0	4,970	0.00%
2023/02/16	0	0.00	18	564.11	568.00	-18	5,071	-0.35%
2023/02/15	5	551.40	2	555.50	553.00	3	5,100	0.06%
2023/02/14	16	560.56	2	562.00	560.00	14	5,201	0.27%
2023/02/13	5	578.60	5	584.60	566.00	0	5,217	0.00%
2023/02/10	4	584.75	3	582.33	582.00	1	5,251	0.02%
2023/02/09	12	591.83	3	598.00	597.00	9	5,284	0.17%
2023/02/08	3	568.98	6	573.17	571.00	-3	5,256	-0.06%
2023/02/07	2	541.00	1	544.00	550.00	1	5,222	0.02%
2023/02/06	3	543.00	3	540.67	538.00	0	5,240	0.00%
2023/02/03	2	552.00	5	566.60	556.00	-3	5,277	-0.06%
2023/02/02	5	552.80	3	550.33	549.00	2	5,271	0.04%
2023/02/01	0	0.00	9	540.33	540.00	-9	5,400	-0.17%
2023/01/31	9	522.56	0	0.00	525.00	9	5,494	0.16%
2023/01/30	2	545.50	2	542.50	539.00	0	5,581	0.00%
2023/01/16	1	518.00	2	527.00	528.00	-1	5,654	-0.02%
2023/01/13	1	525.00	2	520.00	517.00	-1	5,706	-0.02%
2023/01/12	1	516.00	1	520.00	516.00	0	5,748	0.00%
2023/01/11	7	522.14	5	512.40	513.00	2	5,809	0.03%
2023/01/10	1	552.00	1	539.00	549.00	0	5,774	0.00%
2023/01/09	1.1	529.09	2.4	530.96	552.00	-1.3	5,748	-0.02%
2023/01/06	1	494.00	4	499.38	502.00	-3	5,734	-0.05%
2023/01/05	5.1	511.52	2	500.75	487.00	3.1	5,835	0.05%
2023/01/03	1	522.00	2	508.50	522.00	-1	5,933	-0.02%
2022/12/30	2	500.00	2	504.00	497.50	0	5,963	0.00%
2022/12/29	2	486.00	1	480.50	493.50	1	6,004	0.02%
2022/12/28	4	482.63	4	482.13	483.00	0	6,087	0.00%
2022/12/27	0	0.00	1	493.99	503.00	-1	6,072	-0.02%
2022/12/26	3	482.67	3	484.50	481.00	0	6,097	0.00%
2022/12/23	14	499.79	15	494.90	494.50	-1	6,201	-0.02%
2022/12/22	4	510.25	3.1	520.77	503.00	0.9	6,289	0.02%
2022/12/21	2	519.00	4	517.50	515.00	-2	6,368	-0.03%
2022/12/20	4	526.25	5	538.60	511.00	-1	6,422	-0.02%
2022/12/19	3	521.33	1.2	521.33	542.00	1.8	6,365	0.03%
2022/12/16	3	516.67	4	527.75	530.00	-1	6,437	-0.02%
2022/12/15	13	537.68	8	532.63	538.00	5	6,446	0.08%
2022/12/14	4	544.49	9	536.11	544.00	-5	6,370	-0.08%
2022/12/13	1	515.00	1	513.00	510.00	0	6,304	0.00%
2022/12/12	5.1	510.99	5	509.80	510.00	0.1	6,302	0.00%
2022/12/09	1	523.00	0	0.00	536.00	1	6,315	0.02%
2022/12/07	4	516.75	6.3	515.20	510.00	-2.3	6,451	-0.03%
2022/12/06	1	535.00	1	538.00	529.00	0	6,516	0.00%
2022/12/05	4.4	540.27	2	545.00	530.00	2.4	6,556	0.04%
2022/12/02	3	529.67	2	530.50	537.00	1	6,606	0.02%
2022/12/01	2	536.00	4	543.50	531.00	-2	6,698	-0.03%
2022/11/30	2	529.00	0	0.00	529.00	2	6,779	0.03%
2022/11/29	3	529.33	3	534.33	527.00	0	6,966	0.00%
2022/11/28	4	542.25	4.3	545.59	537.00	-0.3	7,051	0.00%
2022/11/25	14	556.50	9.5	548.21	538.00	4.5	7,098	0.06%
2022/11/24	3	575.00	7	558.57	581.00	-4	7,073	-0.06%
2022/11/23	5	534.80	6	539.33	539.00	-1	7,058	-0.01%
2022/11/22	8	530.75	7	534.43	527.00	1	7,123	0.01%
2022/11/21	5	564.00	3	555.00	552.00	2	7,219	0.03%
2022/11/18	17	552.12	17.1	552.35	562.00	-0.1	7,268	0.00%
2022/11/17	6	531.50	4.1	534.80	532.00	1.9	7,116	0.03%
2022/11/16	4	525.00	3	523.00	523.00	1	7,025	0.01%
2022/11/15	6	516.00	6.1	515.10	520.00	-0.1	6,980	0.00%
2022/11/14	5	515.40	5.1	502.43	520.00	-0.1	6,947	0.00%
2022/11/11	2	478.50	0.1	480.00	489.50	1.9	6,913	0.03%
2022/11/10	4	429.38	4	432.88	445.00	0	6,926	0.00%
2022/11/09	0	0.00	2	420.25	422.50	-2	6,851	-0.03%
2022/11/08	6	424.92	4	412.63	411.50	2	6,930	0.03%
2022/11/07	9	418.33	9	421.56	415.00	0	6,921	0.00%
2022/11/04	6	402.08	7	408.36	406.50	-1	6,847	-0.01%
2022/11/03	3	388.00	7	386.00	387.00	-4	6,734	-0.06%
2022/11/02	3	377.50	2.2	381.70	381.00	0.9	6,690	0.01%
2022/11/01	7	375.64	7.1	374.74	380.00	-0.1	6,717	0.00%
2022/10/31	4	373.75	9	372.61	373.00	-5	6,735	-0.07%
2022/10/28	16	364.03	13	363.77	358.00	3	6,629	0.05%
2022/10/27	11	353.05	14.1	348.33	361.50	-3.1	6,457	-0.05%
2022/10/26	9	321.27	8	325.44	335.00	1	6,315	0.02%
2022/10/25	6	334.83	6	330.17	335.00	0	6,187	0.00%
2022/10/24	2.1	340.88	4	342.63	333.50	-2	6,131	-0.03%
2022/10/21	13.1	325.43	15	326.10	319.50	-1.9	6,052	-0.03%
2022/10/20	9	334.00	11.1	336.29	337.50	-2	5,961	-0.03%
2022/10/19	13	343.88	11	346.82	339.00	2	5,876	0.03%
2022/10/18	13.1	348.61	11	351.09	350.00	2.1	5,752	0.04%
2022/10/17	7.1	354.69	6	356.33	356.00	1.1	5,667	0.02%
2022/10/14	11	367.41	12.5	368.80	370.00	-1.5	5,597	-0.03%
2022/10/13	12.5	354.68	12	356.71	352.00	0.5	5,499	0.01%
2022/10/12	10	350.25	11	346.95	344.00	-1	5,359	-0.02%
2022/10/11	11.1	382.33	4.1	378.28	371.50	7.1	5,257	0.13%
2022/10/07	5	402.80	3	411.00	412.50	2	5,177	0.04%
2022/10/06	6	417.83	3	413.33	420.00	3	5,102	0.06%
2022/10/05	2.1	410.14	6.4	407.83	402.00	-4.3	5,007	-0.09%
2022/10/04	1	394.00	3	394.50	394.00	-2	4,884	-0.04%
2022/10/03	3.1	385.45	0	0.00	385.00	3.1	4,823	0.06%
2022/09/30	7.1	391.69	7	390.64	394.50	0.1	4,760	0.00%
2022/09/29	6	410.67	8	421.19	402.00	-2	4,602	-0.04%
2022/09/28	8	407.10	4	402.38	394.50	4	4,445	0.09%
2022/09/27	1	402.50	4	416.50	423.00	-3	4,314	-0.07%
2022/09/26	2	399.23	2	400.25	392.50	0	4,198	0.00%
2022/09/23	7	412.84	4	406.13	406.50	3	4,145	0.07%
2022/09/22	3	417.50	4	421.25	425.00	-1	4,023	-0.02%
2022/09/21	1	416.50	2	417.50	416.00	-1	3,962	-0.03%
2022/09/20	1	423.00	9	417.33	423.50	-8	3,923	-0.20%
2022/09/19	5	418.20	2	411.75	407.50	3	3,870	0.08%
2022/09/16	6	420.75	6	424.50	419.50	0	3,831	0.00%
2022/09/15	11.2	419.79	5	415.50	416.50	6.2	3,744	0.17%
2022/09/14	3	411.83	6.1	416.69	425.50	-3.1	3,655	-0.08%
2022/09/13	10	409.10	13.2	414.21	404.50	-3.2	3,544	-0.09%
2022/09/12	5	399.70	2	396.50	400.00	3	3,411	0.09%
2022/09/08	8	393.31	6.1	401.27	400.50	1.9	3,332	0.06%
2022/09/07	4	388.88	5	390.60	388.50	-1	3,223	-0.03%
2022/09/06	3	396.17	6	406.75	390.50	-3	3,093	-0.10%
2022/09/05	9.1	409.57	7	408.93	403.00	2.1	2,970	0.07%
2022/09/02	3	396.17	2	395.25	408.00	1	2,753	0.04%
2022/09/01	2.2	383.56	2	377.25	371.00	0.2	2,593	0.01%
2022/08/31	4.1	384.39	7	380.29	380.00	-2.9	2,468	-0.12%
2022/08/30	2	375.50	2	377.00	371.50	0	2,368	0.00%
2022/08/29	4	363.75	6	369.17	375.00	-2	2,265	-0.09%
2022/08/26	11	367.86	9	374.39	363.00	2	2,129	0.09%
2022/08/25	5	347.30	5.1	347.37	356.00	-0.1	1,937	-0.01%
2022/08/24	2.3	318.28	2	325.50	324.00	0.3	1,797	0.01%
2022/08/23	1	308.00	2	311.00	308.50	-1	1,739	-0.06%
2022/08/22	1	312.50	1	310.00	311.00	0	1,711	0.00%
2022/08/19	6	325.08	3	324.50	318.00	3	1,672	0.18%
2022/08/18	4.6	324.90	4	320.25	325.00	0.6	1,608	0.04%
2022/08/17	4	313.13	6	316.33	324.00	-2	1,520	-0.13%
2022/08/16	9	306.44	7	310.71	308.50	2	1,454	0.14%
2022/08/15	7	308.00	8	306.25	311.00	-1	1,408	-0.07%
2022/08/12	1	274.00	2	277.75	293.50	-1	1,321	-0.08%
2022/08/11	3	259.83	4	264.38	267.00	-1	1,245	-0.08%
2022/08/10	1	250.00	1	247.50	250.50	0	1,216	0.00%
2022/08/09	5	251.20	4	252.75	256.00	1	1,224	0.08%
2022/08/08	9	262.67	10	265.50	261.50	-1	1,206	-0.08%
2022/08/05	22.1	256.14	20	258.23	257.50	2.1	1,151	0.18%
2022/08/04	0	0.00	1	258.00	262.00	-1	1,092	-0.09%
2022/08/02	1	240.50	1	237.00	239.00	0	1,092	0.00%
2022/08/01	1	261.50	1	259.50	253.00	0	1,088	0.00%
2022/07/29	2	266.50	3	263.83	264.50	-1	1,086	-0.09%
2022/07/27	0	0.00	1	264.00	264.00	-1	1,098	-0.09%
2022/07/26	1	262.50	0	0.00	256.00	1	1,104	0.09%
2022/07/25	3	262.50	2	266.00	267.00	1	1,112	0.09%
2022/07/22	1	273.50	1	268.00	267.00	0	1,138	0.00%
2022/07/21	1	266.00	1	264.50	270.00	0	1,143	0.00%
2022/07/20	1	265.00	5	253.60	263.50	-4	1,136	-0.35%
2022/07/19	4	247.00	1	250.50	243.50	3	1,106	0.27%
2022/07/18	4	254.25	3	260.17	253.00	1	1,100	0.09%
2022/07/15	1	242.00	1	240.50	247.50	0	1,058	0.00%
2022/07/14	1	238.50	1	236.00	239.50	0	1,052	0.00%
2022/07/12	1	226.00	2	230.25	225.00	-1	1,036	-0.10%
2022/07/08	2	245.00	1	247.00	248.00	1	1,035	0.10%
2022/07/06	1	241.50	1	236.00	231.50	0	1,029	0.00%
2022/07/05	1	241.00	0	0.00	245.00	1	1,029	0.10%
2022/07/04	2	238.50	2	243.75	239.00	0	1,020	0.00%
2022/07/01	2	250.25	0	0.00	237.00	2	1,016	0.20%
2022/06/30	1	263.50	2	255.25	251.50	-1	1,000	-0.10%
2022/06/29	0	0.00	1	266.00	267.50	-1	999	-0.10%
2022/06/28	0	0.00	1	272.50	271.50	-1	994	-0.10%
2022/06/27	5	276.30	6	276.42	277.00	-1	1,004	-0.10%
2022/06/24	3	269.00	3	264.00	265.50	0	993	0.00%
2022/06/23	4	265.38	4	262.50	257.50	0	987	0.00%
2022/06/22	3.1	272.42	1	256.00	253.50	2.1	964	0.22%
2022/06/17	0	0.00	1	291.50	291.50	-1	934	-0.11%
2022/06/13	1.1	313.00	0	0.00	300.50	1.1	944	0.12%
2022/06/07	0	0.00	1	329.50	328.50	-1	959	-0.10%
2022/06/02	1	338.00	0	0.00	333.00	1	969	0.10%
2022/06/01	2	354.50	1	351.00	349.00	1	974	0.10%
2022/05/31	2	340.25	1	342.00	343.00	1	957	0.10%
2022/05/30	0	0.00	1	338.50	339.50	-1	961	-0.10%
2022/05/27	1	326.50	2	326.50	327.00	-1	964	-0.10%
2022/05/25	1	323.00	0	0.00	324.00	1	979	0.10%
2022/05/23	1	344.00	0	0.00	334.00	1	975	0.10%
2022/05/19	0	0.00	2	336.00	346.00	-2	925	-0.22%
2022/05/18	1	335.00	0	0.00	338.50	1	914	0.11%
2022/05/17	0	0.00	4	340.13	343.50	-4	903	-0.44%
2022/05/16	3	330.50	3	328.83	323.50	0	891	0.00%
2022/05/13	2	334.25	0	0.00	322.50	2	878	0.23%
2022/05/12	5	337.50	2	330.25	326.50	3	870	0.34%
2022/05/11	0	0.00	2	329.00	329.00	-2	848	-0.24%
2022/05/10	2	328.00	0	0.00	331.50	2	856	0.23%
2022/04/29	0	296.00	0	0.00	297.00	0	959	0.00%
2022/04/26	2	310.50	2	312.50	308.50	0	949	0.00%
2022/04/22	0.1	352.53	0	0.00	350.00	0.1	958	0.01%
2022/04/19	0	0.00	1	371.00	365.50	-1	1,051	-0.10%
2022/04/18	0	364.00	0	0.00	363.00	0	1,093	0.00%
2022/04/15	0	369.00	0	0.00	366.50	0	1,102	0.00%
2022/04/12	0.1	375.00	0	0.00	374.00	0.1	1,136	0.01%
2022/04/01	0	0.00	1	406.00	413.00	-1	1,153	-0.09%
2022/03/30	1	423.00	0	0.00	414.00	1	1,185	0.08%
2022/03/25	0	0.00	0	416.20	410.00	0	1,200	0.00%
2022/03/16	0	374.00	0	0.00	376.00	0	1,290	0.00%
2022/03/15	0	369.00	0	0.00	366.00	0	1,296	0.00%
2022/03/14	0	390.00	0	0.00	393.00	0	1,293	0.00%
2022/03/10	0	0.00	1	404.50	401.00	-1	1,314	-0.08%
2022/03/09	1	385.00	0.1	387.50	385.00	0.9	1,331	0.06%
2022/03/08	0	395.50	0	0.00	384.00	0	1,350	0.00%
2022/03/07	1.1	395.36	1	390.00	390.00	0.1	1,383	0.01%
2022/03/03	0	0.00	1	439.00	426.00	-1	1,434	-0.07%
2022/03/01	1	430.99	0	0.00	428.00	1	1,487	0.07%
2022/02/24	0	405.00	0	0.00	402.00	0	1,502	0.00%
2022/02/23	0	422.50	0	0.00	420.00	0	1,503	0.00%
2022/02/18	0.1	429.00	0	0.00	434.50	0.1	1,669	0.01%
2022/02/15	0	431.00	0	0.00	425.00	0	1,762	0.00%
2022/02/14	0	426.00	0	0.00	422.00	0	1,773	0.00%
2022/02/11	0	446.00	0	0.00	448.00	0	1,779	0.00%
2022/02/10	0	0.00	1	451.50	445.00	-1	1,810	-0.06%
2022/02/09	1	446.00	0	0.00	448.00	1	1,808	0.06%
2022/01/25	1	405.50	1	405.00	401.00	0	1,802	0.00%
2022/01/19	0.1	435.00	0	0.00	430.50	0.1	1,892	0.01%
2022/01/18	2	451.25	0	0.00	445.00	2	1,913	0.10%
2022/01/14	1	417.00	1	416.00	423.00	0	1,975	0.00%
2022/01/13	1	425.00	2	424.50	428.50	-1	2,024	-0.05%
2022/01/12	1	420.50	1	422.00	420.50	0	2,024	0.00%
2022/01/10	2	470.00	0	0.00	469.00	2	2,009	0.10%
2022/01/07	0.1	470.00	0	0.00	465.00	0.1	2,107	0.00%
2021/12/27	0	0.00	2	540.00	545.00	-2	2,333	-0.09%
2021/12/24	0	0.00	10	538.00	535.00	-10	2,346	-0.43%
2021/12/21	1	530.00	3	529.00	532.00	-2	2,386	-0.08%
2021/12/14	0	0.00	1	508.00	498.00	-1	2,408	-0.04%
2021/12/13	1	518.00	2	508.50	505.00	-1	2,397	-0.04%
2021/12/10	2	535.50	0	0.00	535.00	2	2,386	0.08%
2021/12/09	1	527.00	2	535.50	524.00	-1	2,404	-0.04%
2021/12/08	10	550.10	0	0.00	540.00	10	2,400	0.42%
2021/12/07	1	546.00	1	554.00	546.00	0	2,409	0.00%
2021/12/03	3	575.67	2	569.50	566.00	1	2,434	0.04%
2021/12/02	0	0.00	12	566.00	561.00	-12	2,428	-0.49%
2021/12/01	2	555.00	2	561.00	582.00	0	2,427	0.00%
2021/11/30	2	553.00	0	0.00	553.00	2	2,427	0.08%
2021/11/29	0	540.00	0	0.00	537.00	0	2,400	0.00%
2021/11/26	0	0.00	0	561.00	544.00	0	2,380	0.00%
2021/11/25	9	569.56	9	563.33	567.00	0	2,358	0.00%
2021/11/23	1	593.00	2	578.50	577.00	-1	2,306	-0.04%
2021/11/22	1	620.00	1	605.00	603.00	0	2,292	0.00%
2021/11/19	0	0.00	1	611.00	615.00	-1	2,291	-0.04%
2021/11/18	2	618.00	2	615.00	609.00	0	2,249	0.00%
2021/11/17	1	587.00	1	583.00	583.00	0	2,178	0.00%
2021/11/16	1	584.00	5	580.40	585.00	-4	2,139	-0.19%
2021/11/15	0	0.00	1	580.00	580.00	-1	2,093	-0.05%
2021/11/11	1	525.00	0	0.00	515.00	1	2,073	0.05%
2021/11/10	1	513.00	1	509.00	515.00	0	2,073	0.00%
2021/11/09	1	541.00	0	0.00	522.00	1	2,064	0.05%
2021/11/05	0	519.00	0	0.00	524.00	0	2,027	0.00%
2021/11/04	0	0.00	0.1	515.00	515.00	-0.1	2,023	0.00%
2021/11/03	4.1	513.89	1	516.00	511.00	3.1	2,016	0.15%
2021/11/02	3	511.67	1	508.00	505.00	2	1,995	0.10%
2021/11/01	8	521.50	0.1	525.00	521.00	8	1,960	0.41%
2021/10/29	4.1	530.75	6	518.33	504.00	-2	1,929	-0.10%
2021/10/28	5	515.40	4	545.75	552.00	1	1,859	0.05%
2021/10/27	1	501.00	1	493.50	502.00	0	1,791	0.00%
2021/10/26	2	499.75	3	501.17	498.00	-1	1,786	-0.06%
2021/10/25	1	497.00	1	489.00	490.00	0	1,778	0.00%
2021/10/22	5	486.90	2	486.00	500.00	3	1,780	0.17%
2021/10/21	3	474.00	4	473.25	480.00	-1	1,767	-0.06%
2021/10/20	0	450.00	0	0.00	455.00	0	1,718	0.00%
2021/10/19	0	0.00	2	448.99	456.50	-2	1,729	-0.12%
2021/10/15	1	454.47	2	469.00	442.50	-1	1,712	-0.06%
2021/10/14	2	428.25	2	435.00	447.50	0	1,614	0.00%
2021/10/13	20	428.70	19	408.16	407.00	1	1,576	0.06%
2021/10/12	3	427.49	1	430.00	428.50	2	1,606	0.12%
2021/10/08	2	424.00	0	0.00	425.00	2	1,605	0.12%
2021/10/07	0	0.00	1	386.50	386.50	-1	1,572	-0.06%
2021/10/06	1	376.00	1	359.00	351.50	0	1,585	0.00%
2021/10/05	2	375.75	1	381.00	370.50	1	1,585	0.06%
2021/10/04	18	409.11	18	387.67	375.50	0	1,566	0.00%
2021/10/01	0	408.00	1	402.38	407.50	-1	1,534	-0.07%
2021/09/29	1	399.99	6	387.83	383.50	-5	1,486	-0.34%
2021/09/28	2	422.50	0	0.00	415.50	2	1,466	0.14%
2021/09/27	1	440.00	1	428.50	428.50	0	1,459	0.00%
2021/09/24	1	452.00	1	444.00	438.00	0	1,440	0.00%
2021/09/23	1	456.93	0	0.00	448.00	1	1,431	0.07%
2021/09/15	1	468.49	2	459.50	457.50	-1	1,414	-0.07%
2021/09/14	2	480.75	0	0.00	473.00	2	1,430	0.14%
2021/09/10	3	460.83	3	458.50	457.50	0	1,449	0.00%
2021/09/09	1	453.51	1	457.00	450.50	0	1,463	0.00%
2021/09/07	2	519.50	3	509.00	503.00	-1	1,527	-0.07%
2021/09/06	6	508.83	6	519.83	508.00	0	1,564	0.00%
2021/09/01	8	512.50	3	509.00	505.00	5	1,557	0.32%
2021/08/31	1	501.00	1	492.50	492.50	0	1,548	0.00%
2021/08/27	1	499.50	0	0.00	504.00	1	1,554	0.06%
2021/08/26	0	0.00	2	503.00	505.00	-2	1,570	-0.13%
2021/08/20	1	463.00	1	458.00	463.50	0	1,642	0.00%
2021/08/18	3	456.50	0	0.00	484.50	3	1,716	0.17%
2021/08/17	1	481.50	1	476.50	460.00	0	1,736	0.00%
2021/08/13	0	0.00	3	519.00	519.00	-3	1,772	-0.17%
2021/08/11	4	502.00	0	0.00	507.00	4	1,832	0.22%
2021/08/10	0	0.00	1	521.00	524.00	-1	1,844	-0.05%
2021/08/09	1	524.00	1	538.00	518.00	0	1,881	0.00%
2021/08/06	1	552.00	1	559.00	554.00	0	1,911	0.00%
2021/08/04	0	0.00	1	575.00	572.00	-1	2,019	-0.05%
2021/08/03	1	599.00	2	590.50	590.00	-1	2,047	-0.05%
2021/08/02	2	577.50	3	581.33	588.00	-1	2,078	-0.05%
2021/07/30	1	584.00	1.2	577.35	572.00	-0.2	2,105	-0.01%
2021/07/29	1	577.00	1	560.00	590.00	0	2,126	0.00%
2021/07/28	2	572.00	2	580.00	560.00	0	2,140	0.00%
2021/07/27	4	633.75	3	626.33	595.00	1	2,138	0.05%
2021/07/26	2	621.00	0	0.00	627.00	2	2,131	0.09%
2021/07/23	0	0.00	2	563.50	570.00	-2	2,183	-0.09%
2021/07/22	6	558.00	5	548.40	558.00	1	2,176	0.05%
2021/07/21	1	546.00	3	529.33	532.00	-2	2,163	-0.09%
2021/07/20	4	542.00	5	539.00	528.00	-1	2,168	-0.05%
2021/07/19	0	0.00	1	565.00	547.00	-1	2,197	-0.05%
2021/07/16	9	561.22	15	564.27	557.00	-6	2,212	-0.27%
2021/07/15	1	545.00	1	519.00	555.00	0	2,162	0.00%
2021/07/14	2	511.50	0	0.00	505.00	2	2,151	0.09%
2021/07/13	2	529.00	0	0.00	508.00	2	2,194	0.09%
2021/07/12	1	517.00	2	507.50	527.00	-1	2,196	-0.05%
2021/07/09	1	499.00	0	494.00	479.50	1	2,210	0.04%
2021/07/08	1	506.00	1	496.00	496.00	0	2,249	0.00%
2021/07/06	0	0.00	1	504.00	500.00	-1	2,323	-0.04%
2021/07/05	1	519.00	0	518.14	517.00	1	2,367	0.04%
2021/07/02	1	502.00	1	489.00	508.00	0	2,375	0.00%
2021/07/01	2	505.00	2	508.00	497.00	0	2,397	0.00%
2021/06/30	2	508.50	2	511.50	504.00	0	2,451	0.00%
2021/06/29	1	512.00	1	518.00	497.00	0	2,527	0.00%
2021/06/28	1	508.00	1	502.00	509.00	0	2,555	0.00%
2021/06/24	0	0.00	1	505.00	507.00	-1	2,561	-0.04%
2021/06/22	3	513.17	3	500.83	496.00	0	2,560	0.00%
2021/06/21	7	544.57	5	543.60	534.00	2	2,523	0.08%
2021/06/18	2	541.04	2	557.50	541.00	0	2,502	0.00%
2021/06/16	10	559.20	9	537.89	531.00	1	2,439	0.04%
2021/06/11	2	472.25	6	479.13	496.00	-4	2,357	-0.17%
2021/06/10	1	459.00	0	0.00	452.00	1	2,361	0.04%
2021/06/07	3	447.50	2	450.00	459.00	1	2,545	0.04%
2021/06/03	0	0.00	2	454.25	459.00	-2	2,642	-0.08%
2021/06/02	3	447.50	3	447.00	448.50	0	2,714	0.00%
2021/06/01	3	452.50	2	443.50	445.00	1	2,783	0.04%
2021/05/31	4	442.88	5	451.80	456.00	-1	2,852	-0.04%
2021/05/28	5	451.50	6	440.58	438.00	-1	2,935	-0.03%
2021/05/27	7	437.43	53	441.40	446.50	-46	3,025	-1.52%
2021/05/26	7	436.86	160	442.40	440.00	-153	3,042	-5.03%	大賣/鉅額交易
2021/05/25	6	412.67	6	419.33	420.00	0	3,094	0.00%
2021/05/24	6	385.00	6	396.75	399.00	0	3,185	0.00%
2021/05/21	7	381.43	6	377.25	376.00	1	3,238	0.03%
2021/05/20	2	381.36	3	377.83	375.00	-1	3,324	-0.03%
2021/05/19	5	370.90	4	371.00	376.00	1	3,381	0.03%
2021/05/18	3	363.17	5	361.90	369.00	-2	3,466	-0.06%
2021/05/17	4	353.25	4	352.75	335.50	0	3,541	0.00%
2021/05/14	5	373.80	3	371.17	364.00	2	3,581	0.06%
2021/05/13	7	364.64	7	366.07	366.00	0	3,637	0.00%
2021/05/12	7	351.79	7	345.57	362.00	0	3,839	0.00%
2021/05/11	0	0.00	2	372.50	354.00	-2	3,920	-0.05%
2021/05/10	52	395.96	0	0.00	393.00	52	3,995	1.30%
2021/05/07	84	402.97	8	398.63	415.50	76	4,056	1.87%
2021/05/06	67	384.82	0	0.00	380.00	67	4,150	1.61%
2021/05/05	6	400.42	6	391.58	385.00	0	4,222	0.00%
2021/05/04	0	405.00	2	407.75	405.00	-2	4,324	-0.05%
2021/05/03	2	471.25	0	0.00	449.50	2	4,465	0.04%
2021/04/29	6	507.50	7	504.43	499.00	-1	4,597	-0.02%
2021/04/28	3	489.00	1	496.00	479.00	2	4,575	0.04%
2021/04/27	2	490.25	2	484.75	490.00	0	4,652	0.00%
2021/04/26	6	493.25	2	498.50	479.50	4	4,657	0.09%
2021/04/23	1	493.00	0	0.00	485.00	1	4,675	0.02%
2021/04/22	9	510.72	4	506.00	494.50	5	4,727	0.11%
2021/04/21	12.1	504.84	11	498.64	505.00	1.1	4,747	0.02%
2021/04/20	4	505.50	5	510.80	513.00	-1	4,837	-0.02%
2021/04/19	11	514.54	12	485.63	490.00	-1	4,866	-0.02%
2021/04/16	9	548.89	2	529.00	531.00	7	4,884	0.14%
2021/04/15	0	543.00	1.2	542.26	553.00	-1.1	4,983	-0.02%
2021/04/14	5	537.00	1	540.00	530.00	4	5,123	0.08%
2021/04/13	1	544.02	5	561.80	549.00	-4	5,253	-0.08%
2021/04/12	12	565.00	10	548.60	551.00	2	5,289	0.04%
2021/04/09	3	595.33	5	589.60	585.00	-2	5,373	-0.04%
2021/04/08	3	614.33	5.1	619.91	618.00	-2.1	5,531	-0.04%
2021/04/07	9	613.89	10	616.20	610.00	-1	5,611	-0.02%
2021/04/06	14	617.14	10	619.10	617.00	4	5,641	0.07%
2021/04/01	3.1	606.36	4	593.75	607.00	-0.9	5,680	-0.02%
2021/03/31	4.1	577.47	1	596.00	578.00	3.1	5,705	0.05%
2021/03/30	0	0.00	3	583.35	588.00	-3	5,687	-0.05%
2021/03/29	5	566.19	2	582.00	566.00	3	5,713	0.05%
2021/03/26	1.1	540.48	0	0.00	580.00	1.1	5,762	0.02%
2021/03/25	0	0.00	6	515.51	530.00	-6	5,791	-0.10%
2021/03/24	0.1	497.00	0	0.00	507.00	0.1	5,918	0.00%
2021/03/23	0	490.00	0	495.00	494.00	0	5,998	0.00%
2021/03/22	1	497.52	0	495.50	493.50	1	6,056	0.02%
2021/03/19	0	498.00	2	506.00	507.00	-2	6,150	-0.03%
2021/03/18	6	513.00	1	511.96	515.00	5	6,243	0.08%
2021/03/17	0	480.00	0	0.00	499.00	0	6,357	0.00%
2021/03/16	2	485.25	1	479.00	481.00	1	6,426	0.02%
2021/03/15	5	486.80	5	483.30	477.00	0	6,384	0.00%
2021/03/12	5	479.50	6	481.67	482.50	-1	6,356	-0.02%
2021/03/11	13	465.35	10	471.75	477.00	3	6,297	0.05%
2021/03/10	5	453.50	5	459.50	458.00	0	6,199	0.00%
2021/03/09	6	450.50	6	453.92	451.00	0	6,157	0.00%
2021/03/08	8	471.75	9	466.00	452.50	-1	6,090	-0.02%
2021/03/05	13	449.12	13	452.27	465.00	0	6,006	0.00%
2021/03/04	12	462.25	12	469.42	451.00	0	5,930	0.00%
2021/03/03	4	471.75	5.2	459.63	480.00	-1.2	5,837	-0.02%
2021/03/02	5	484.60	6	498.00	457.00	-1	5,747	-0.02%
2021/02/26	3	490.83	3	495.00	495.00	0	5,662	0.00%
2021/02/25	2	501.00	1	492.88	495.00	1	5,662	0.02%
2021/02/24	8	495.13	11	492.14	480.00	-3	5,576	-0.05%
2021/02/23	12	477.50	8	468.38	479.00	4	5,658	0.07%
2021/02/22	6	466.08	4	456.00	474.00	2	5,774	0.03%
2021/02/19	1.2	444.99	1	439.00	441.00	0.2	5,833	0.00%
2021/02/18	7	432.21	5	443.60	447.00	2	5,921	0.03%
2021/02/05	2	409.75	3	413.17	406.00	-1	5,894	-0.02%
2021/02/04	7	404.29	0	0.00	402.50	7	5,840	0.12%
2021/02/03	13	421.12	14	435.25	419.00	-1	5,764	-0.02%
2021/02/02	2	406.00	11	401.14	426.50	-9	5,545	-0.16%
2021/02/01	12	399.13	8	398.44	388.00	4	5,421	0.07%
2021/01/29	10	402.80	11	408.82	396.00	-1	5,370	-0.02%
2021/01/28	1	411.50	1	401.00	398.00	0	5,280	0.00%
2021/01/27	7	403.36	8	403.44	412.00	-1	5,162	-0.02%
2021/01/26	5	402.00	7	405.71	382.00	-2	5,069	-0.04%
2021/01/25	14	411.50	14	409.82	410.00	0	4,929	0.00%
2021/01/22	9	375.06	9	384.00	393.00	0	4,753	0.00%
2021/01/21	3	355.50	3	346.00	357.50	0	4,590	0.00%
2021/01/20	10	350.90	8	349.69	340.00	2	4,543	0.04%
2021/01/19	6	341.00	6	344.25	341.00	0	4,462	0.00%
2021/01/18	6	341.75	6	348.17	340.50	0	4,447	0.00%
2021/01/15	4	351.00	4	375.13	351.00	0	4,417	0.00%
2021/01/14	2	369.00	2	366.75	369.00	0	4,348	0.00%
2021/01/13	20	371.90	21	366.12	363.50	-1	4,311	-0.02%
2021/01/12	6	358.33	6.4	364.96	359.00	-0.4	4,208	-0.01%
2021/01/11	5	366.30	5	367.30	366.00	0	4,163	0.00%
2021/01/08	7	371.29	4	369.25	360.00	3	4,151	0.07%
2021/01/07	0.2	351.00	0.3	351.00	374.50	-0.1	4,160	0.00%
2021/01/06	6.3	367.04	5.7	365.15	340.50	0.5	4,013	0.01%
2021/01/05	4.7	350.72	7	346.57	364.50	-2.3	3,931	-0.06%
2021/01/04	4	346.88	4	346.25	352.50	0	3,893	0.00%
2020/12/31	6.2	336.45	7	328.36	334.00	-0.8	3,866	-0.02%
2020/12/30	2	301.50	4	298.88	312.00	-2	3,713	-0.05%
2020/12/29	4	291.25	2	289.00	284.00	2	3,747	0.05%
2020/12/28	14	292.29	15	292.13	285.00	-1	3,733	-0.03%
2020/12/25	3	283.50	1	274.50	293.50	2	3,657	0.05%
2020/12/24	1	271.50	1	267.00	267.00	0	3,578	0.00%
2020/12/23	16	273.75	16	271.22	273.50	0	3,593	0.00%
2020/12/22	5	281.40	6	274.33	269.50	-1	3,659	-0.03%
2020/12/21	12	281.08	10	277.65	282.00	2	3,702	0.05%
2020/12/18	19	284.26	24	274.56	281.00	-5	3,795	-0.13%
2020/12/17	10	256.00	5	261.20	274.50	5	3,674	0.14%
2020/12/16	3	268.67	4	266.00	264.00	-1	3,617	-0.03%
2020/12/15	2	270.25	4	262.11	258.00	-2	3,584	-0.06%
2020/12/14	6	293.92	7	296.71	284.00	-1	3,535	-0.03%
2020/12/11	11	311.68	16.2	305.74	315.50	-5.2	3,564	-0.15%
2020/12/10	20	288.33	20	290.03	287.00	0	3,530	0.00%
2020/12/08	1	299.00	0	0.00	305.00	1	3,449	0.03%
2020/12/07	0	0.00	9	260.17	279.00	-9	3,445	-0.26%
2020/11/27	0.2	295.00	0	0.00	284.00	0.2	3,411	0.01%
2020/11/26	1	286.00	0	0.00	286.00	1	3,405	0.03%
2020/11/25	1	295.00	1	316.00	284.50	0	3,378	0.00%
2020/11/24	1	316.00	3	299.50	316.00	-2	3,341	-0.06%
2020/11/23	0	0.00	1	287.50	287.50	-1	3,284	-0.03%
2020/11/20	17	262.62	13	256.96	261.50	4	3,262	0.12%
2020/11/19	5	237.30	11	229.73	240.50	-6	3,046	-0.20%
2020/11/18	2	202.25	0	0.00	219.00	2	2,857	0.07%
2020/11/17	3	199.00	6	199.67	199.50	-3	2,705	-0.11%
2020/11/16	4	182.75	4	177.63	188.00	0	2,565	0.00%
2020/11/13	2	173.00	3.4	169.61	171.00	-1.4	2,462	-0.06%
2020/11/11	0	0.00	1	164.50	166.00	-1	2,389	-0.04%
2020/11/10	12	161.54	2	163.25	160.50	10	2,372	0.42%
2020/11/09	0	0.00	1	160.50	164.00	-1	2,354	-0.04%
2020/11/06	4	165.25	2	164.00	161.00	2	2,327	0.09%
2020/11/03	0	0.00	2	156.00	155.50	-2	2,273	-0.09%
2020/10/28	1	154.50	0	0.00	152.50	1	2,359	0.04%
2020/10/26	1	161.00	2	156.25	153.50	-1	2,353	-0.04%
2020/10/23	1	164.00	0	0.00	161.00	1	2,341	0.04%
2020/10/22	4	160.25	2	163.00	163.50	2	2,357	0.08%
2020/10/20	3	162.00	0	0.00	165.00	3	2,371	0.13%
2020/10/16	3	164.33	9	164.72	161.00	-6	2,414	-0.25%
2020/10/15	8	174.19	5	174.50	173.00	3	2,377	0.13%
2020/10/14	5	166.30	1	169.00	166.50	4	2,242	0.18%
2020/10/13	28	170.71	27	165.61	168.00	1	2,245	0.04%
2020/10/12	2	163.00	0	0.00	163.00	2	2,176	0.09%
2020/10/08	8	166.88	9.1	166.88	165.00	-1.1	2,179	-0.05%
2020/10/07	3	162.50	5	163.30	164.00	-2	2,103	-0.10%
2020/10/06	15	158.50	25	160.06	163.00	-10	2,091	-0.48%
2020/10/05	4	152.75	1	154.00	154.50	3	1,987	0.15%
2020/09/30	2	141.50	0	0.00	149.50	2	1,973	0.10%
2020/09/29	1	148.50	2	146.00	144.50	-1	2,013	-0.05%
2020/09/28	3	147.67	4	147.50	147.50	-1	2,058	-0.05%
2020/09/25	4	156.13	3	157.33	148.00	1	2,103	0.05%
2020/09/24	17	156.53	11	158.18	158.50	6	2,134	0.28%
2020/09/23	11	157.23	8	155.25	155.50	3	2,255	0.13%
2020/09/18	0	0.00	2	151.75	156.50	-2	2,209	-0.09%
2020/09/17	6	152.33	6	152.75	152.50	0	2,316	0.00%
2020/09/16	1	153.00	1	154.00	151.00	0	2,413	0.00%
2020/09/15	2	144.00	2	146.00	143.50	0	2,347	0.00%
2020/09/09	0	0.00	1	125.00	126.00	-1	2,238	-0.04%
2020/09/07	1	128.00	1	124.00	124.00	0	2,255	0.00%
2020/08/25	0	0.00	1	131.00	130.00	-1	2,454	-0.04%
2020/08/18	0	0.00	2	136.75	137.00	-2	2,513	-0.08%
2020/08/14	0	0.00	1	140.00	143.00	-1	2,516	-0.04%
2020/08/05	3	155.67	0	0.00	156.50	3	2,620	0.11%
2020/08/03	2	145.50	2	143.50	143.50	0	2,522	0.00%
2020/07/31	0	0.00	2	144.50	145.00	-2	2,534	-0.08%
2020/07/27	5	141.80	3	140.00	139.50	2	2,520	0.08%
2020/07/24	4	146.88	4	149.50	143.50	0	2,526	0.00%
2020/07/23	0	0.00	3	146.50	147.00	-3	2,487	-0.12%
2020/07/22	3	150.17	0	0.00	151.00	3	2,461	0.12%
2020/07/20	1	139.50	2	138.50	138.50	-1	2,387	-0.04%
2020/07/17	1	145.50	3	142.50	142.50	-2	2,376	-0.08%
2020/07/16	2	143.25	0	0.00	144.50	2	2,339	0.09%
2020/07/15	6	146.50	24	146.63	142.00	-18	2,307	-0.78%
2020/07/14	2	155.50	1	149.00	146.50	1	2,275	0.04%
2020/07/13	2	153.00	1	152.00	151.50	1	2,239	0.04%
2020/07/10	4	162.63	2	159.48	158.00	2	2,195	0.09%
2020/07/08	0	0.00	3	166.00	163.00	-3	2,128	-0.14%
2020/07/07	5	161.70	3	162.50	161.00	2	2,066	0.10%
2020/07/06	7	169.50	7.1	170.27	169.50	-0.1	1,994	0.00%
2020/07/03	12	165.88	15	167.23	167.50	-3	1,917	-0.16%
2020/07/02	13	152.38	13.1	160.18	159.00	-0.1	1,784	-0.01%
2020/07/01	2	147.50	2.2	143.85	148.50	-0.2	1,554	-0.01%
2020/06/30	2	134.00	0	0.00	135.00	2	1,472	0.14%
2020/06/29	1	135.00	2	134.25	132.50	-1	1,449	-0.07%
2020/06/24	6	137.67	4	137.25	139.50	2	1,403	0.14%
2020/06/23	10	134.55	4	134.75	134.00	6	1,274	0.47%
2020/06/22	1	130.00	0	0.00	130.00	1	1,125	0.09%
2020/06/16	5	122.00	0	0.00	122.00	5	1,065	0.47%
2020/06/11	1	124.00	2	124.75	122.00	-1	1,075	-0.09%
2020/06/08	4	136.50	5	134.30	130.00	-1	1,087	-0.09%
2020/06/04	1	127.00	1	127.00	127.00	0	1,035	0.00%
2020/06/03	2	130.50	1	130.00	129.50	1	1,022	0.10%
2020/06/02	1	129.50	3	129.33	127.50	-2	991	-0.20%
2020/06/01	6	130.08	6	129.75	130.50	0	960	0.00%
2020/05/28	3	127.50	1	123.50	123.50	2	914	0.22%
2020/05/26	2	129.25	2	131.00	128.50	0	877	0.00%
2020/05/25	1	119.00	0	0.00	120.00	1	805	0.12%
2020/05/22	1	117.00	15	117.63	116.00	-14	801	-1.75%
2020/05/21	2	122.50	5	119.90	120.00	-3	786	-0.38%
2020/05/20	3	119.17	1	117.50	120.00	2	756	0.26%
2020/05/19	13	116.04	18	117.22	116.00	-5	711	-0.70%
2020/05/18	2	105.00	0	0.00	111.50	2	617	0.32%
2020/05/15	0	0.00	40	101.50	101.50	-40	614	-6.51%
2020/05/11	1	106.00	0	0.00	109.00	1	622	0.16%
2020/05/08	3	107.67	2	106.00	105.00	1	620	0.16%
2020/05/07	15	110.53	0	0.00	107.50	15	622	2.41%
2020/05/06	0	0.00	2	104.50	106.00	-2	622	-0.32%
2020/05/05	0	0.00	7	104.57	104.00	-7	629	-1.11%
2020/05/04	4	104.38	1	102.00	106.00	3	645	0.46%
2020/04/30	8	107.38	1	106.00	106.00	7	677	1.03%
2020/04/29	3	104.17	17	98.42	104.50	-14	669	-2.09%
2020/04/27	16	94.19	1	95.90	94.70	15	677	2.21%
2020/04/23	0	0.00	8	93.00	92.40	-8	708	-1.13%
2020/04/21	9	91.44	1	90.10	90.10	8	740	1.08%
2020/04/20	0	0.00	1	94.50	94.00	-1	745	-0.13%
2020/04/17	1	96.00	0	0.00	93.90	1	750	0.13%
2020/04/15	2	93.60	2	93.65	93.00	0	756	0.00%
2020/04/14	3	93.07	4	92.95	92.40	-1	759	-0.13%
2020/04/13	0	90.00	0	0.00	89.00	0	765	0.00%
2020/04/07	1	89.60	0	0.00	90.00	1	825	0.12%
2020/03/31	0	82.90	0	0.00	82.40	0	865	0.00%
2020/03/26	0	0.00	2	82.00	81.50	-2	867	-0.23%
2020/03/19	0	0.00	2	68.85	66.10	-2	938	-0.21%
2020/03/18	2	77.65	0	0.00	73.40	2	970	0.21%
2020/03/17	0	0.00	1	75.00	77.20	-1	1,024	-0.10%
2020/03/16	3	79.67	1	79.90	77.00	2	1,018	0.20%
2020/03/11	41	105.17	0	0.00	102.50	41	1,043	3.93%
2020/03/10	0	0.00	3	98.00	100.50	-3	1,042	-0.29%
2020/03/09	0	0.00	0.4	100.50	100.50	-0.4	1,128	-0.03%
2020/03/06	1	107.00	0	0.00	105.50	1	1,178	0.08%
2020/02/26	0	0.00	1	114.50	113.00	-1	1,148	-0.09%
2020/01/20	0	0.00	6	134.33	133.50	-6	1,102	-0.54%
2020/01/17	5	135.00	0	0.00	135.00	5	1,159	0.43%
2020/01/16	0	0.00	0.1	133.50	134.00	-0.1	1,144	-0.01%
2020/01/14	0	0.00	3	130.00	131.00	-3	1,125	-0.27%
2020/01/09	0	0.00	2	127.50	128.00	-2	1,133	-0.18%
2020/01/08	3	125.00	0	0.00	125.50	3	1,138	0.26%
2020/01/03	0	0.00	1	137.00	129.00	-1	1,205	-0.08%
2020/01/02	1	133.00	6	133.42	133.50	-5	1,181	-0.42%
2019/12/31	6	135.67	5	133.80	132.00	1	1,197	0.08%
2019/12/30	0	0.00	5	131.50	132.00	-5	1,195	-0.42%
2019/12/27	6	133.50	1	134.00	132.00	5	1,189	0.42%
2019/12/26	1	132.50	2	131.75	131.00	-1	1,170	-0.09%
2019/12/25	0	0.00	1	128.00	129.50	-1	1,151	-0.09%
2019/12/23	3	128.00	2	128.50	128.50	1	1,150	0.09%
2019/12/20	5	132.70	4	131.50	130.50	1	1,144	0.09%
2019/12/19	1	131.50	2	130.75	132.00	-1	1,139	-0.09%
2019/12/18	0.1	130.00	2	135.00	131.00	-1.9	1,134	-0.17%
2019/12/17	2	132.50	3	132.50	132.50	-1	1,099	-0.09%
2019/12/13	10	134.00	10	130.00	127.00	0	1,064	0.00%
2019/12/12	6	132.50	8	130.88	132.00	-2	1,024	-0.20%
2019/12/09	9	129.61	7	128.50	127.50	2	999	0.20%
2019/12/06	13	127.77	7	127.21	127.50	6	979	0.61%
2019/12/04	6	127.83	9	128.06	124.00	-3	943	-0.32%
2019/12/03	5	125.90	1	123.50	127.50	4	859	0.47%
2019/11/29	1	116.50	0	0.00	116.00	1	826	0.12%
2019/11/27	0	0.00	1	118.00	118.00	-1	853	-0.12%
2019/11/26	1	117.00	0	0.00	117.00	1	902	0.11%
2019/10/30	0	0.00	10	128.15	129.50	-10	1,082	-0.92%
2019/10/29	12	133.00	2	131.50	129.50	10	1,080	0.93%
2019/10/25	0	0.00	1	130.00	127.00	-1	1,051	-0.10%
2019/10/24	0	0.00	1	124.50	125.00	-1	1,015	-0.10%
2019/10/18	3	129.00	3	128.00	126.00	0	1,178	0.00%
2019/10/16	3	126.83	3	126.00	124.00	0	1,213	0.00%
2019/10/15	7	127.86	8	125.94	125.50	-1	1,210	-0.08%
2019/10/14	3	123.50	0	0.00	126.00	3	1,182	0.25%
2019/10/07	5	124.50	18	123.94	122.00	-13	1,195	-1.09%
2019/10/04	14	121.50	5	121.70	121.50	9	1,229	0.73%
2019/10/03	1	116.50	1	115.00	117.50	0	1,219	0.00%
2019/09/25	1	116.50	0	0.00	116.50	1	1,284	0.08%
2019/09/24	4	119.50	4	118.50	118.50	0	1,309	0.00%
2019/09/18	0	0.00	1	119.00	118.00	-1	1,407	-0.07%
2019/09/17	1	113.50	0	0.00	117.00	1	1,406	0.07%
2019/09/16	2	115.25	1	115.50	116.00	1	1,404	0.07%
2019/09/12	0	0.00	5	120.00	120.00	-5	1,393	-0.36%
2019/09/11	6	119.33	0	0.00	119.50	6	1,398	0.43%
2019/09/06	0	0.00	1	126.50	125.00	-1	1,384	-0.07%
2019/09/05	0	0.00	5	128.00	127.00	-5	1,395	-0.36%
2019/09/04	5	128.50	5	126.40	128.50	0	1,391	0.00%
2019/09/02	0	0.00	2	128.00	126.50	-2	1,418	-0.14%
2019/08/30	4	127.50	2	130.00	126.00	2	1,413	0.14%
2019/08/29	5	129.60	6	129.75	128.00	-1	1,400	-0.07%
2019/08/28	1	126.50	1	128.00	124.50	0	1,360	0.00%
2019/08/27	18	126.56	11	126.32	126.50	7	1,366	0.51%
2019/08/26	0	0.00	1	119.50	122.00	-1	1,343	-0.07%
2019/08/22	3	123.00	0	0.00	123.50	3	1,348	0.22%
2019/08/20	3	121.17	2	121.75	121.00	1	1,373	0.07%
2019/08/19	1	121.50	0	0.00	121.50	1	1,450	0.07%
2019/08/13	0	0.00	5	123.00	119.50	-5	1,499	-0.33%
2019/08/12	12	125.21	16	125.06	123.50	-4	1,495	-0.27%
2019/08/08	28	123.43	19	123.00	124.00	9	1,492	0.60%
2019/08/07	1	124.00	10	122.50	120.00	-9	1,501	-0.60%
2019/08/06	15	120.60	5	119.40	122.00	10	1,495	0.67%
2019/08/05	0	0.00	5	126.50	122.50	-5	1,482	-0.34%
2019/08/02	8	128.56	3	129.00	127.50	5	1,484	0.34%
2019/08/01	3	131.00	3	131.00	131.00	0	1,474	0.00%
2019/07/31	10	133.80	15	133.23	132.00	-5	1,461	-0.34%
2019/07/30	3	130.50	0	0.00	131.50	3	1,460	0.21%
2019/07/29	10	137.50	25	136.56	136.00	-15	1,442	-1.04%
2019/07/26	10	136.00	10	137.00	137.00	0	1,452	0.00%
2019/07/25	4	143.13	2	147.00	140.00	2	1,418	0.14%
2019/07/24	0	0.00	4	140.00	140.50	-4	1,319	-0.30%
2019/07/23	1	139.00	3	140.00	138.00	-2	1,312	-0.15%
2019/07/22	12	142.38	26	141.02	142.50	-14	1,297	-1.08%
2019/07/19	13	135.00	2	136.00	134.50	11	1,254	0.88%
2019/07/18	0	0.00	3	134.17	134.00	-3	1,247	-0.24%
2019/07/16	1	129.00	0	0.00	129.50	1	1,252	0.08%
2019/07/15	2	128.75	0	0.00	127.50	2	1,279	0.16%
2019/07/12	0	0.00	1	127.50	127.50	-1	1,280	-0.08%
2019/07/11	10	130.00	5	130.90	127.50	5	1,276	0.39%
2019/07/10	4	129.38	2	129.00	130.00	2	1,241	0.16%
2019/07/09	22	121.68	10	121.00	123.00	12	1,217	0.99%
2019/07/08	16	121.78	16	121.00	120.50	0	1,216	0.00%
2019/07/05	11	119.95	10	119.25	119.00	1	1,236	0.08%
2019/07/04	0	0.00	15	118.17	118.50	-15	1,242	-1.21%
2019/07/03	11	117.45	10	118.00	117.00	1	1,252	0.08%
2019/07/02	2	121.00	0	0.00	122.00	2	1,243	0.16%
2019/07/01	11	119.09	10	118.00	120.00	1	1,247	0.08%
2019/06/28	10	119.35	14	117.93	121.00	-4	1,242	-0.32%
2019/06/27	6	118.17	1	117.00	119.00	5	1,242	0.40%
2019/06/26	8	112.88	1	111.00	116.00	7	1,203	0.58%
2019/06/25	1	109.00	8	110.75	109.50	-7	1,193	-0.59%
2019/06/24	0	0.00	1	113.00	115.00	-1	1,250	-0.08%
2019/06/21	0	0.00	1	115.50	114.00	-1	1,263	-0.08%
2019/06/20	2	114.00	0	0.00	114.50	2	1,280	0.16%
2019/06/19	1	111.50	3	113.00	112.00	-2	1,301	-0.15%
2019/06/12	4	108.75	2	107.50	108.50	2	1,508	0.13%
2019/06/11	5	110.40	6	107.92	108.50	-1	1,521	-0.07%
2019/06/10	5	104.70	10	104.50	106.00	-5	1,485	-0.34%
2019/06/03	1	100.50	0	0.00	100.50	1	1,502	0.07%
2019/05/31	1	106.50	0	0.00	105.00	1	1,503	0.07%
2019/05/30	2	104.00	0	0.00	104.00	2	1,492	0.13%
2019/05/27	1	105.00	2	109.25	105.00	-1	1,518	-0.07%
2019/05/24	5	111.50	4	113.25	108.00	1	1,501	0.07%
2019/05/23	6	112.00	3	110.50	113.00	3	1,419	0.21%
2019/05/22	0	0.00	1	104.50	103.00	-1	1,363	-0.07%
2019/05/21	1	103.50	1	103.00	104.00	0	1,369	0.00%
2019/05/20	1	102.00	0	0.00	100.50	1	1,406	0.07%
2019/05/17	1	103.00	0	0.00	100.50	1	1,408	0.07%
2019/05/16	3	103.33	4	103.38	101.00	-1	1,408	-0.07%
2019/05/15	4	106.50	1	106.50	106.00	3	1,400	0.21%
2019/04/30	0	0.00	1	113.00	112.50	-1	1,737	-0.06%
2019/04/29	11	111.36	10	113.00	111.50	1	1,759	0.06%
2019/04/22	1	125.50	2	121.50	120.50	-1	2,146	-0.05%
2019/04/19	1	121.50	6	120.50	120.50	-5	2,127	-0.24%
2019/04/18	1	119.00	0	0.00	117.00	1	2,096	0.05%
2019/04/17	0	0.00	1	117.00	116.50	-1	2,082	-0.05%
2019/04/15	0	0.00	1	117.00	115.00	-1	2,071	-0.05%
2019/04/12	0	0.00	1	114.00	110.50	-1	2,040	-0.05%
2019/04/11	1	113.50	1	112.00	112.50	0	2,025	0.00%
2019/04/10	0	0.00	2	118.75	119.00	-2	1,991	-0.10%
2019/04/09	1	118.50	2	118.50	118.00	-1	1,983	-0.05%
2019/04/03	5	123.00	0	0.00	121.00	5	1,953	0.26%
2019/04/02	7	122.00	7	120.50	120.50	0	1,934	0.00%
2019/04/01	4	120.50	0	0.00	118.00	4	1,912	0.21%
2019/03/27	2	122.75	4	125.63	120.50	-2	1,873	-0.11%
2019/03/26	0	0.00	1	117.00	119.50	-1	1,800	-0.06%
2019/03/25	1	118.00	1	117.00	118.00	0	1,788	0.00%
2019/03/22	4	121.00	2	119.75	121.00	2	1,761	0.11%
2019/03/21	6	122.42	10	123.55	122.00	-4	1,721	-0.23%
2019/03/20	7	115.21	9	116.56	118.50	-2	1,631	-0.12%
2019/03/15	2	108.50	0	0.00	106.50	2	1,545	0.13%
2019/03/14	4	108.00	4	107.00	107.00	0	1,505	0.00%
2019/03/12	0	0.00	1	105.00	105.00	-1	1,494	-0.07%
2019/03/11	9	106.39	5	105.50	104.50	4	1,498	0.27%
2019/03/08	1	100.50	6	99.25	102.00	-5	1,493	-0.33%
2019/03/07	6	107.92	5	107.50	102.00	1	1,523	0.07%
2019/03/06	6	108.92	6	108.00	106.50	0	1,513	0.00%
2019/03/04	3	105.50	4	104.75	105.50	-1	1,506	-0.07%
2019/02/26	14	109.11	14	107.79	104.50	0	1,502	0.00%
2019/02/22	0	103.50	0	0.00	103.50	0	1,448	0.00%
2019/02/20	7	106.36	6	105.75	104.50	1	1,438	0.07%
2019/02/19	21	106.83	17	106.00	105.50	4	1,429	0.28%
2019/02/18	0	0.00	6	104.92	103.00	-6	1,380	-0.43%
2019/02/15	6	105.50	0	0.00	106.00	6	1,365	0.44%
2019/02/14	0	0.00	10	103.40	103.50	-10	1,358	-0.74%
2019/02/12	1	107.00	2	105.00	105.50	-1	1,341	-0.07%
2019/02/11	1	102.50	0	0.00	102.00	1	1,307	0.08%
2019/01/29	4	102.00	3	103.67	101.00	1	1,278	0.08%
2019/01/28	0	0.00	6	99.92	99.00	-6	1,221	-0.49%
2019/01/25	3	102.17	2	100.75	100.50	1	1,219	0.08%
2019/01/24	18	100.22	8	101.16	99.60	10	1,185	0.84%
2019/01/23	8	102.25	18	100.19	98.20	-10	1,153	-0.87%
2019/01/22	17	100.69	16	100.84	101.50	1	1,070	0.09%
2019/01/21	2	94.45	2	95.00	95.00	0	1,000	0.00%
2019/01/18	10	96.40	6	96.78	96.50	4	984	0.41%
2019/01/17	8	101.88	5	100.50	95.90	3	934	0.32%
2019/01/16	20	108.23	19	109.58	106.50	1	868	0.12%
2019/01/15	8	103.81	7	105.07	108.00	1	776	0.13%
2019/01/14	12	94.21	9	94.20	98.20	3	690	0.43%
2019/01/11	3	86.80	2	89.30	89.30	1	597	0.17%
2019/01/09	3	82.00	3	80.60	80.60	0	574	0.00%
2019/01/07	5	82.70	5	80.98	80.90	0	573	0.00%
2019/01/04	0	0.00	2	77.55	78.90	-2	571	-0.35%
2018/12/28	2	77.00	0	0.00	78.50	2	568	0.35%
2018/12/27	12	78.93	12	77.58	77.00	0	574	0.00%
2018/12/26	9	77.81	9	77.98	76.50	0	572	0.00%
2018/12/25	0	0.00	5	74.54	75.90	-5	583	-0.86%
2018/12/24	5	76.42	0	0.00	76.90	5	579	0.86%
2018/12/22	0	0.00	5	75.80	76.00	-5	581	-0.86%
2018/12/21	10	74.44	5	73.50	77.00	5	581	0.86%
2018/12/20	2	75.50	0	0.00	75.00	2	573	0.35%
2018/12/14	1	79.50	9	79.86	79.20	-8	555	-1.44%
2018/12/13	5	81.72	0	0.00	81.00	5	553	0.90%
2018/12/12	6	82.05	3	81.30	82.30	3	551	0.54%
2018/12/11	1	79.90	2	79.15	78.60	-1	544	-0.18%
2018/12/10	2	78.00	5	80.18	77.00	-3	546	-0.55%
2018/12/07	9	77.53	5	76.64	78.00	4	535	0.75%
2018/12/05	0	0.00	1	80.20	80.50	-1	540	-0.19%
2018/12/04	1	82.60	0	0.00	81.80	1	550	0.18%
2018/12/03	3	83.00	5	82.62	81.50	-2	549	-0.36%
2018/11/30	8	83.66	9	83.26	79.00	-1	538	-0.19%
2018/11/29	4	76.95	3	77.57	79.60	1	499	0.20%
2018/11/28	3	73.70	6	75.13	75.80	-3	488	-0.61%
2018/11/23	0	0.00	2	69.50	68.00	-2	461	-0.43%
2018/11/21	0	0.00	1	71.70	71.90	-1	454	-0.22%
2018/11/20	1	71.20	0	0.00	71.20	1	450	0.22%
2018/11/19	1	71.20	2	71.00	70.50	-1	449	-0.22%
2018/11/16	8	69.74	5	69.70	69.00	3	448	0.67%
2018/11/15	0	0.00	2	67.90	68.00	-2	441	-0.45%
2018/11/13	2	65.30	0	0.00	67.00	2	444	0.45%
2018/11/12	8	68.14	8	67.15	66.70	0	446	0.00%
2018/11/08	0	0.00	3	69.47	68.80	-3	451	-0.66%
2018/11/07	3	69.50	0	0.00	69.60	3	453	0.66%
2018/11/06	5	70.00	0	0.00	67.60	5	459	1.09%
2018/11/01	8	67.43	9	66.70	66.70	-1	483	-0.21%
2018/10/31	6	63.47	5	63.00	64.30	1	480	0.21%
2018/10/30	4	61.00	4	61.20	61.00	0	491	0.00%
2018/10/26	1	66.30	1	63.10	63.10	0	473	0.00%
2018/10/23	1	72.90	1	75.00	71.00	0	458	0.00%
2018/10/22	0	0.00	3	78.10	78.00	-3	460	-0.65%
2018/10/19	11	77.69	7	77.19	78.00	4	459	0.87%
2018/10/16	2	84.50	2	84.75	83.20	0	463	0.00%
2018/10/15	0	0.00	5	82.10	82.50	-5	463	-1.08%
2018/10/12	5	83.54	0	0.00	83.80	5	463	1.08%
2018/10/11	0	0.00	1	83.30	83.00	-1	459	-0.22%
2018/10/03	5	105.70	5	104.00	101.00	0	478	0.00%
2018/10/02	0	0.00	1	99.60	99.30	-1	463	-0.22%
2018/10/01	4	101.43	3	100.00	99.90	1	464	0.22%
2018/09/25	0	0.00	2	96.30	96.70	-2	492	-0.41%
2018/09/21	2	97.10	0	0.00	96.90	2	493	0.41%
2018/09/13	2	96.20	0	0.00	96.00	2	506	0.39%
2018/09/12	1	99.00	0	0.00	95.00	1	503	0.20%
2018/09/07	3	114.67	4	117.63	114.00	-1	477	-0.21%
2018/09/06	3	122.50	5	121.00	120.50	-2	478	-0.42%
2018/09/04	5	120.50	1	121.00	121.50	4	481	0.83%
2018/09/03	0	0.00	5	120.00	118.00	-5	491	-1.02%
2018/08/31	5	122.00	0	0.00	121.50	5	514	0.97%
2018/08/30	1	122.50	6	120.00	120.00	-5	523	-0.95%
2018/08/29	1	119.00	0	0.00	122.00	1	524	0.19%
2018/08/28	7	118.50	9	117.61	118.00	-2	528	-0.38%
2018/08/27	8	116.13	0	0.00	116.50	8	530	1.51%
2018/08/24	3	118.00	5	117.60	117.00	-2	530	-0.38%
2018/08/23	3	119.50	6	119.00	119.50	-3	533	-0.56%
2018/08/21	6	122.25	0	0.00	123.00	6	546	1.10%
2018/08/20	0	0.00	3	122.00	122.00	-3	552	-0.54%
2018/08/17	5	120.60	1	119.00	119.50	4	553	0.72%
2018/08/16	4	120.88	4	120.50	120.00	0	547	0.00%
2018/08/13	1	130.50	1	133.50	129.00	0	541	0.00%
2018/08/10	1	132.00	7	136.71	132.00	-6	539	-1.11%
2018/08/09	5	141.00	8	140.00	141.00	-3	527	-0.57%
2018/08/08	2	147.75	3	145.33	144.00	-1	516	-0.19%
2018/08/06	4	144.38	0	0.00	143.00	4	518	0.77%
2018/08/03	6	135.75	1	138.50	140.00	5	541	0.92%
2018/08/01	2	134.50	2	133.50	132.50	0	539	0.00%
2018/07/31	1	134.00	3	133.33	134.50	-2	539	-0.37%
2018/07/30	0	0.00	10	133.55	133.50	-10	540	-1.85%
2018/07/27	0	0.00	2	139.00	137.50	-2	537	-0.37%
2018/07/26	6	133.50	0	0.00	133.00	6	531	1.13%
2018/07/25	2	130.50	0	0.00	129.50	2	523	0.38%
2018/07/24	2	126.00	0	0.00	128.50	2	515	0.39%
2018/07/18	3	131.50	3	131.00	128.50	0	567	0.00%
2018/07/17	0	0.00	3	130.67	130.00	-3	576	-0.52%
2018/07/13	3	134.00	0	0.00	133.00	3	611	0.49%
2018/07/12	5	133.50	5	130.60	133.00	0	627	0.00%
2018/07/10	2	120.00	5	118.90	118.50	-3	674	-0.45%
2018/07/09	2	118.00	0	0.00	118.50	2	686	0.29%
2018/07/06	1	114.00	0	0.00	118.00	1	702	0.14%
2018/06/27	1	120.00	0	0.00	121.00	1	815	0.12%
2018/06/26	2	120.00	1	120.00	120.00	1	833	0.12%
2018/06/25	0	0.00	1	129.00	128.50	-1	948	-0.11%
2018/06/11	0	0.00	4	139.00	136.50	-4	1,436	-0.28%
2018/06/08	2	149.00	0	0.00	144.00	2	1,428	0.14%
2018/06/04	4	135.00	0	0.00	136.00	4	1,429	0.28%
2018/05/31	5	134.30	7	132.43	131.50	-2	1,503	-0.13%
2018/05/30	5	135.50	5	133.00	134.00	0	1,515	0.00%
2018/05/29	2	140.50	2	139.00	133.00	0	1,515	0.00%
2018/05/28	5	143.60	10	141.40	139.50	-5	1,503	-0.33%
2018/05/24	5	139.20	8	137.88	138.50	-3	1,494	-0.20%
2018/05/23	2	143.00	0	0.00	139.00	2	1,496	0.13%
2018/05/22	26	141.44	20	140.58	139.50	6	1,493	0.40%
2018/05/21	0	0.00	9	135.17	136.00	-9	1,486	-0.61%
2018/05/18	9	135.00	0	0.00	134.50	9	1,493	0.60%
2018/05/15	0	0.00	2	135.50	132.50	-2	1,505	-0.13%
2018/05/14	19	133.68	23	133.50	132.00	-4	1,510	-0.26%
2018/05/11	34	153.04	36	143.26	138.50	-2	1,495	-0.13%
2018/05/10	8	146.19	0	0.00	146.50	8	1,451	0.55%
2018/05/08	0	0.00	2	131.50	134.00	-2	1,446	-0.14%
2018/05/07	4	134.88	2	135.50	133.00	2	1,453	0.14%
2018/05/03	3	136.00	0	0.00	134.50	3	1,528	0.20%
2018/05/02	4	143.00	5	142.50	141.00	-1	1,530	-0.07%
2018/04/30	6	144.67	5	144.00	146.00	1	1,531	0.07%
2018/04/27	20	145.48	15	142.87	143.50	5	1,534	0.33%
2018/04/26	5	149.50	15	148.67	138.00	-10	1,528	-0.65%
2018/04/25	20	149.80	10	148.45	148.50	10	1,517	0.66%
2018/04/24	10	144.75	10	143.55	149.00	0	1,511	0.00%
2018/04/23	0	0.00	2	158.00	151.50	-2	1,492	-0.13%
2018/04/20	7	158.57	7	156.86	157.00	0	1,485	0.00%
2018/04/19	11	165.41	10	164.00	158.00	1	1,479	0.07%
2018/04/18	3	164.00	10	162.30	162.00	-7	1,454	-0.48%
2018/04/17	12	166.71	10	165.70	162.00	2	1,447	0.14%
2018/04/16	8	171.38	17	176.56	171.00	-9	1,418	-0.63%
2018/04/13	1	189.50	0	0.00	189.50	1	1,375	0.07%
2018/04/12	15	180.53	0	0.00	185.50	15	1,367	1.10%
2018/04/11	0	0.00	20	170.88	176.50	-20	1,359	-1.47%
2018/04/09	0	0.00	1	180.00	178.50	-1	1,345	-0.07%
2018/04/03	0	0.00	1	181.00	182.50	-1	1,345	-0.07%
2018/04/02	1	191.50	0	0.00	190.50	1	1,340	0.07%
2018/03/31	5	183.20	1	192.50	192.50	4	1,364	0.29%
2018/03/30	4	178.63	1	174.00	175.00	3	1,345	0.22%
2018/03/29	2	176.50	2	173.00	175.00	0	1,339	0.00%
2018/03/28	16	173.78	12	172.25	173.00	4	1,349	0.30%
2018/03/27	10	169.50	11	164.55	169.50	-1	1,264	-0.08%
2018/03/26	6	168.08	1	172.50	168.50	5	1,194	0.42%
2018/03/23	7	156.93	16	158.19	161.50	-9	1,054	-0.85%
2018/03/22	8	146.63	6	144.00	147.00	2	941	0.21%
2018/03/21	6	133.42	0	0.00	137.50	6	840	0.71%
2018/03/16	0	0.00	2	124.00	123.00	-2	791	-0.25%
2018/03/15	2	126.00	0	0.00	126.00	2	787	0.25%
2018/03/14	0	0.00	1	123.00	121.50	-1	784	-0.13%
2018/03/13	1	123.00	0	0.00	123.00	1	784	0.13%
2018/03/09	0	0.00	3	124.83	122.00	-3	773	-0.39%
2018/03/08	11	128.00	8	124.81	126.00	3	771	0.39%
2018/03/07	2	130.50	7	128.50	126.00	-5	758	-0.66%
2018/03/06	5	125.00	1	125.00	125.00	4	707	0.57%
2018/03/05	3	117.00	4	115.50	114.00	-1	699	-0.14%
2018/03/01	1	103.00	0	0.00	103.00	1	709	0.14%
2018/02/09	1	96.80	0	0.00	98.20	1	723	0.14%
2018/01/26	6	134.83	12	136.38	132.00	-6	669	-0.90%
2018/01/25	7	128.36	0	0.00	129.00	7	601	1.16%
2018/01/24	1	126.00	1	124.50	123.00	0	590	0.00%
2018/01/23	0	0.00	7	126.00	121.50	-7	585	-1.20%
2018/01/22	7	125.00	0	0.00	124.00	7	576	1.21%
2018/01/15	3	119.00	3	118.50	118.00	0	584	0.00%
2018/01/10	0	0.00	3	123.00	122.00	-3	583	-0.51%
2018/01/09	3	123.50	14	123.96	123.50	-11	579	-1.90%
2018/01/08	0	0.00	2	129.00	126.00	-2	575	-0.35%
2018/01/03	2	129.00	0	0.00	129.50	2	557	0.36%