世芯-KY (3661)-宏遠-台中券商分點個股進出

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

世芯-KY

(3661)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

世芯-KY (3661)籌碼相關－宏遠-台中券商分點個股進出

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

宏遠-台中券商分點個股進出
宏遠-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	2327.50	3	2355.00	2355.00	-1	2,379	-0.04%
2024/11/21	3	2330.00	3	2348.33	2300.00	0	2,399	0.00%
2024/11/20	2	2329.95	1	2349.70	2330.00	1	2,417	0.04%
2024/11/19	2	2280.22	3	2333.37	2355.00	-1	2,413	-0.04%
2024/11/18	1	2275.00	1	2340.00	2270.00	0	2,401	0.00%
2024/11/15	1	2285.00	1	2305.00	2305.00	0	2,396	0.00%
2024/11/14	2	2312.39	1	2305.05	2305.00	1	2,427	0.04%
2024/11/13	4.1	2314.73	3	2313.33	2290.00	1.1	2,413	0.04%
2024/11/12	3	2363.37	3	2375.00	2315.00	0	2,414	0.00%
2024/11/11	2	2402.38	2	2434.75	2435.00	0	2,412	0.00%
2024/11/08	0	0.00	0.2	2429.17	2420.00	-0.2	2,379	-0.01%
2024/11/07	2.1	2426.55	1.2	2454.53	2410.00	0.9	2,375	0.04%
2024/11/06	1	2405.00	3.3	2321.15	2410.00	-2.3	2,339	-0.10%
2024/11/05	2	2182.48	3	2191.65	2195.00	-1	2,284	-0.04%
2024/11/04	3	2140.03	4.1	2182.13	2180.00	-1.1	2,345	-0.04%
2024/11/01	3.7	1992.13	3	2020.00	2030.00	0.7	2,271	0.03%
2024/10/30	3	2040.00	7	2009.98	2040.00	-4	2,266	-0.18%
2024/10/29	2.1	1879.90	2	1900.00	1900.00	0.1	2,227	0.00%
2024/10/28	3	1906.67	3	1916.67	1895.00	0	2,227	0.00%
2024/10/25	9.1	1908.73	7	1889.29	1880.00	2.1	2,210	0.10%
2024/10/24	2	2020.00	2	1980.00	1980.00	0	2,220	0.00%
2024/10/23	2.3	2007.61	2	2015.00	2020.00	0.3	2,232	0.01%
2024/10/22	1	2045.00	4	2047.50	2045.00	-3	2,256	-0.13%
2024/10/21	2	1970.00	3	1961.67	1980.00	-1	2,249	-0.04%
2024/10/18	3	1898.33	3	1880.00	1880.00	0	2,240	0.00%
2024/10/17	2	1945.06	3	1913.33	1910.00	-1	2,247	-0.04%
2024/10/16	4	1958.76	5	1957.00	1955.00	-1	2,242	-0.04%
2024/10/15	3.9	1942.15	2	1940.15	1940.00	1.8	2,256	0.08%
2024/10/14	4.1	1942.45	4	1932.50	1920.00	0.1	2,258	0.01%
2024/10/11	3	1860.40	2	1910.00	1915.00	1	2,269	0.05%
2024/10/09	6	1910.02	6	1855.13	1855.00	0	2,302	0.00%
2024/10/08	3.2	1826.46	3	1850.00	1855.00	0.2	2,327	0.01%
2024/10/07	4	1869.98	2	1864.98	1865.00	2	2,345	0.09%
2024/10/04	2	1910.06	1	1885.00	1885.00	1	2,329	0.04%
2024/10/01	2	1969.73	2	1927.50	1925.00	0	2,341	0.00%
2024/09/30	4	1998.74	3	1990.00	1975.00	1	2,354	0.04%
2024/09/27	0	2065.00	1	2035.00	2020.00	-1	2,354	-0.04%
2024/09/26	4.3	2045.29	4	2048.75	2000.00	0.3	2,331	0.01%
2024/09/25	7.1	2162.64	3	2178.41	2160.00	4.1	2,233	0.19%
2024/09/24	3	2195.38	4.1	2205.61	2185.00	-1.1	2,203	-0.05%
2024/09/23	0	0.00	0	2345.00	2300.00	0	2,236	0.00%
2024/09/20	0	2327.30	0	0.00	2325.00	0	2,264	0.00%
2024/09/19	0	0.00	1	2369.88	2365.00	-1	2,275	-0.04%
2024/09/18	3	2300.04	2	2285.00	2260.00	1	2,273	0.04%
2024/09/16	0	0.00	1	2400.35	2400.00	-1	2,292	-0.04%
2024/09/13	1.1	2371.71	0	0.00	2370.00	1.1	2,323	0.05%
2024/09/12	1	2440.00	2	2409.94	2435.00	-1	2,347	-0.04%
2024/09/11	0.1	2299.81	1	2329.97	2285.00	-0.9	2,383	-0.04%
2024/09/10	2	2327.94	1	2350.00	2315.00	1	2,403	0.04%
2024/09/09	2	2350.03	1	2360.76	2325.00	1	2,426	0.04%
2024/09/06	0.2	2418.03	1	2420.00	2430.00	-0.8	2,474	-0.03%
2024/09/05	4	2377.51	2.1	2328.42	2340.00	2	2,500	0.08%
2024/09/04	0	2390.00	1	2408.85	2395.00	-1	2,532	-0.04%
2024/09/03	2.1	2624.52	1	2680.00	2565.00	1.1	2,511	0.04%
2024/09/02	3	2660.00	2	2682.50	2620.00	1	2,521	0.04%
2024/08/30	4	2685.00	3	2671.67	2650.00	1	2,540	0.04%
2024/08/29	0	2695.00	2	2700.00	2710.00	-2	2,560	-0.08%
2024/08/28	3	2686.67	1	2715.00	2645.00	2	2,561	0.08%
2024/08/27	1.1	2632.18	1	2635.00	2670.00	0.1	2,600	0.00%
2024/08/26	2.1	2565.25	2.2	2570.91	2510.00	-0.1	2,588	-0.01%
2024/08/23	0.1	2604.62	0.4	2638.76	2655.00	-0.3	2,567	-0.01%
2024/08/22	1.1	2608.18	3	2603.22	2630.00	-1.9	2,565	-0.07%
2024/08/20	1	2560.00	0	2510.00	2500.00	1	2,586	0.04%
2024/08/19	0	0.00	1.1	2466.85	2475.00	-1.1	2,583	-0.04%
2024/08/16	2	2395.00	2.1	2431.91	2475.00	-0.1	2,575	0.00%
2024/08/15	1.1	2395.46	1	2390.00	2375.00	0.1	2,545	0.00%
2024/08/14	4	2420.00	4	2406.47	2395.00	0	2,553	0.00%
2024/08/13	4	2329.98	4	2342.50	2385.00	0	2,539	0.00%
2024/08/12	1	2280.02	1	2300.00	2255.00	0	2,553	0.00%
2024/08/09	3	2256.73	4	2267.50	2240.00	-1	2,618	-0.04%
2024/08/08	3	2185.00	1	2215.00	2190.00	2	2,625	0.08%
2024/08/07	0	0.00	3.6	2152.80	2175.00	-3.6	2,616	-0.14%
2024/08/06	7.6	1996.78	6.1	2027.60	1980.00	1.5	2,624	0.06%
2024/08/05	0.2	2109.79	0	0.00	2105.00	0.2	2,633	0.01%
2024/08/02	3.2	2444.00	0.1	2450.00	2335.00	3.1	2,644	0.12%
2024/07/31	0.1	2612.50	1	2590.00	2620.00	-0.9	2,719	-0.03%
2024/07/30	0.1	2491.10	1	2560.00	2600.00	-0.9	2,736	-0.03%
2024/07/29	3.1	2538.00	1.3	2611.66	2500.00	1.8	2,743	0.07%
2024/07/26	2.2	2697.91	1	2690.00	2690.00	1.2	2,699	0.04%
2024/07/23	2.1	2833.06	1	2825.00	2825.00	1.1	2,728	0.04%
2024/07/22	1.3	2714.36	1	2760.70	2765.00	0.2	2,724	0.01%
2024/07/19	1.3	2773.81	0.3	2766.15	2715.00	0.9	2,731	0.03%
2024/07/18	0.4	2813.29	0	0.00	2820.00	0.4	2,748	0.01%
2024/07/17	0.1	2871.67	0.5	2862.17	2870.00	-0.4	2,749	-0.02%
2024/07/16	0.1	2932.91	0.2	2947.50	2920.00	-0.1	2,776	0.00%
2024/07/15	0.3	2891.71	0	0.00	2940.00	0.3	2,785	0.01%
2024/07/12	0.2	2865.86	0.4	2858.81	2865.00	-0.2	2,814	-0.01%
2024/07/11	3.3	2854.90	3	2848.38	2890.00	0.3	2,815	0.01%
2024/07/10	0.2	2761.67	1.1	2762.22	2785.00	-1	2,832	-0.03%
2024/07/09	0.2	2665.52	0.2	2550.61	2695.00	0	2,803	0.00%
2024/07/08	0.2	2479.41	0	0.00	2490.00	0.2	2,812	0.01%
2024/07/05	0.1	2567.13	0	0.00	2525.00	0.1	2,817	0.00%
2024/07/04	0.4	2602.50	1.1	2589.02	2615.00	-0.7	2,817	-0.03%
2024/07/03	0	2465.00	0.1	2455.00	2470.00	0	2,832	0.00%
2024/07/02	0	2473.00	0	0.00	2455.00	0	2,846	0.00%
2024/07/01	0.1	2499.52	0	0.00	2495.00	0.1	2,837	0.00%
2024/06/28	0.2	2456.65	0	0.00	2455.00	0.2	2,846	0.01%
2024/06/27	1.1	2421.39	0	0.00	2450.00	1.1	2,843	0.04%
2024/06/26	2.4	2535.77	1	2525.00	2525.00	1.4	2,814	0.05%
2024/06/25	1	2570.00	0	0.00	2575.00	1	2,802	0.04%
2024/06/24	1	2620.66	0	0.00	2600.00	1	2,826	0.04%
2024/06/21	2	2690.29	1	2680.78	2680.00	1	2,831	0.04%
2024/06/20	0.1	2795.00	0.5	2770.29	2775.00	-0.4	2,813	-0.01%
2024/06/19	1	2793.54	2	2792.50	2790.00	-1	2,808	-0.03%
2024/06/18	1	2710.07	1	2735.00	2735.00	0	2,820	0.00%
2024/06/17	1.5	2734.88	0	2735.00	2745.00	1.5	2,835	0.05%
2024/06/14	1	2660.00	0	2695.00	2660.00	1	2,878	0.03%
2024/06/13	1	2670.29	1	2814.62	2670.00	0	2,858	0.00%
2024/06/12	2	2720.00	7	2761.35	2740.00	-5	2,868	-0.18%
2024/06/11	1	2783.06	0.3	2773.37	2675.00	0.7	2,880	0.03%
2024/06/06	0	0.00	1	2950.00	2895.00	-1	2,904	-0.03%
2024/06/04	2	2892.61	4	2901.64	2880.00	-2	2,905	-0.07%
2024/06/03	0	2910.00	0	2920.00	2885.00	0	2,896	0.00%
2024/05/31	2	2929.71	2	2987.50	2870.00	0	2,893	0.00%
2024/05/29	1	2875.55	1	2905.00	2880.00	0	2,839	0.00%
2024/05/28	0	2930.00	1.1	2969.19	2935.00	-1.1	2,837	-0.04%
2024/05/27	1.1	2839.55	0	0.00	2905.00	1.1	2,838	0.04%
2024/05/24	0	2820.00	1	2835.00	2820.00	-1	2,822	-0.04%
2024/05/23	0	2721.36	0	0.00	2720.00	0	2,800	0.00%
2024/05/22	0	2745.00	0	2757.50	2750.00	0	2,807	0.00%
2024/05/21	1	2775.31	0	0.00	2750.00	1	2,823	0.04%
2024/05/20	1	2820.00	1	2835.00	2845.00	0	2,829	0.00%
2024/05/17	0	2760.00	0.1	2810.00	2800.00	-0.1	2,816	0.00%
2024/05/16	1	2875.00	1	2924.36	2805.00	0	2,806	0.00%
2024/05/15	2	2879.95	3.1	2930.57	2855.00	-1.1	2,780	-0.04%
2024/05/14	0	2595.00	1	2640.00	2710.00	-1	2,723	-0.04%
2024/05/13	0	2540.00	0	0.00	2520.00	0	2,703	0.00%
2024/05/10	6	2575.83	6	2567.50	2550.00	0	2,685	0.00%
2024/05/09	4.4	2607.25	5	2606.00	2625.00	-0.6	2,666	-0.02%
2024/05/08	1.1	2770.49	0	0.00	2770.00	1.1	2,582	0.04%
2024/05/07	0	2780.00	0	2785.00	2760.00	0	2,588	0.00%
2024/05/06	3.2	2838.54	1	2835.00	2835.00	2.2	2,552	0.09%
2024/05/03	2	3182.50	2.1	3200.48	3145.00	-0.1	2,506	0.00%
2024/05/02	0.1	3155.00	0	3155.00	3150.00	0.1	2,478	0.00%
2024/04/29	1	3130.00	0.2	3145.24	3125.00	0.8	2,451	0.03%
2024/04/26	0	0.00	3	3011.32	3110.00	-3	2,411	-0.13%
2024/04/25	1.1	2830.95	0	0.00	2830.00	1.1	2,409	0.04%
2024/04/24	0	0.00	1	2959.99	2975.00	-1	2,394	-0.04%
2024/04/23	0.2	2866.25	1	2880.00	2860.00	-0.8	2,391	-0.03%
2024/04/22	1	2825.00	0.2	2860.00	2765.00	0.8	2,381	0.03%
2024/04/19	2.1	2888.07	0	2970.00	2860.00	2.1	2,356	0.09%
2024/04/18	0	0.00	2	2977.76	3035.00	-2	2,318	-0.09%
2024/04/17	0.1	2910.00	0	0.00	2900.00	0.1	2,304	0.00%
2024/04/16	1	2889.37	0	2838.33	2830.00	1	2,283	0.04%
2024/04/15	0.2	2824.09	0	0.00	2755.00	0.2	2,233	0.01%
2024/04/12	4.1	2965.03	6.2	2947.10	2900.00	-2.1	2,215	-0.09%
2024/04/11	1.1	3013.42	0	3090.00	3015.00	1.1	2,175	0.05%
2024/04/10	0	3050.00	0	0.00	3020.00	0	2,163	0.00%
2024/04/09	0.1	3072.54	0	0.00	3020.00	0.1	2,155	0.00%
2024/04/08	2	3242.30	1.2	3165.42	3150.00	0.8	2,145	0.04%
2024/04/03	0	3387.50	0	0.00	3385.00	0	2,125	0.00%
2024/04/02	1	3409.36	1	3430.59	3400.00	0	2,134	0.00%
2024/04/01	0.2	3417.56	0	0.00	3420.00	0.2	2,132	0.01%
2024/03/29	0	3372.20	1.1	3436.36	3340.00	-1.1	2,121	-0.05%
2024/03/28	1.1	3203.18	1	3210.13	3165.00	0.1	2,086	0.00%
2024/03/27	1.1	3161.06	1.3	3213.80	3150.00	-0.1	2,073	-0.01%
2024/03/26	2.1	3377.38	1	3523.61	3340.00	1.1	2,030	0.05%
2024/03/25	1.2	3482.03	0.1	3580.39	3460.00	1.1	2,019	0.05%
2024/03/22	0	0.00	1	3474.36	3450.00	-1	2,007	-0.05%
2024/03/21	1	3395.25	0	0.00	3395.00	1	1,988	0.05%
2024/03/20	0	3445.00	0	3435.00	3375.00	0	1,967	0.00%
2024/03/19	1.6	3563.22	2	3547.50	3305.00	-0.4	1,940	-0.02%
2024/03/18	0	0.00	0	3660.00	3665.00	0	1,893	0.00%
2024/03/15	0.1	3600.00	0.1	3650.00	3605.00	0	1,900	0.00%
2024/03/14	0	3520.00	2.2	3717.59	3750.00	-2.2	1,871	-0.12%
2024/03/13	2.1	3496.15	0	0.00	3410.00	2.1	1,850	0.11%
2024/03/12	0.1	3655.40	1	3650.79	3585.00	-0.9	1,838	-0.05%
2024/03/11	1	3731.01	1	3890.03	3750.00	0	1,831	0.00%
2024/03/08	2.1	3866.69	2	3940.00	3825.00	0.1	1,844	0.01%
2024/03/07	0	3943.52	0	0.00	3910.00	0	1,833	0.00%
2024/03/06	1	4159.82	0	0.00	4085.00	1	1,833	0.05%
2024/03/05	1	4230.00	3	4226.69	4200.00	-2	1,955	-0.10%
2024/03/04	1	4325.00	0	4217.50	4200.00	1	1,972	0.05%
2024/03/01	0.1	4310.00	0.1	4315.00	4340.00	0.1	1,981	0.00%
2024/02/29	0	0.00	0	4085.00	4140.00	0	1,986	0.00%
2024/02/27	1	3860.00	0	0.00	3960.00	1	1,975	0.05%
2024/02/26	1	3980.00	0	0.00	3975.00	1	1,984	0.05%
2024/02/23	0	3930.00	0	0.00	3900.00	0	1,989	0.00%
2024/02/22	0	0.00	0	4165.00	4015.00	0	1,985	0.00%
2024/02/21	0	3980.00	0	0.00	3990.00	0	1,969	0.00%
2024/02/20	0	4115.00	15	4119.33	4150.00	-15	1,964	-0.76%
2024/02/19	0	4053.48	0	0.00	4080.00	0	1,973	0.00%
2024/02/16	1	4234.40	0	0.00	4185.00	1	2,007	0.05%
2024/02/15	1	4360.00	1	4360.15	4430.00	0	2,012	0.00%
2024/02/05	0.1	4080.00	2	4065.00	4105.00	-2	2,019	-0.10%
2024/02/01	0	0.00	1	3980.00	3960.00	-1	2,080	-0.05%
2024/01/31	2	3890.00	0	3890.00	3900.00	2	2,090	0.10%
2024/01/30	0	3800.00	1	3894.98	3835.00	-1	2,101	-0.05%
2024/01/29	1	3844.99	0	0.00	3800.00	1	2,113	0.05%
2024/01/25	0	3720.00	0	0.00	3720.00	0	2,177	0.00%
2024/01/22	0	3815.00	0	0.00	3815.00	0	2,257	0.00%
2024/01/19	1	3680.00	1	3715.00	3735.00	0	2,271	0.00%
2024/01/17	1	3620.00	1	3650.00	3565.00	0	2,269	0.00%
2024/01/11	0	0.00	0	3814.00	3830.00	0	2,294	0.00%
2024/01/10	1	3585.00	1	3625.00	3650.00	0	2,316	0.00%
2024/01/09	0	0.00	0	3578.13	3590.00	0	2,332	0.00%
2024/01/05	0	0.00	0.1	3400.00	3390.00	-0.1	2,328	0.00%
2024/01/03	1	3410.00	1	3430.00	3445.00	0	2,373	0.00%
2023/12/29	1	3225.00	1	3245.00	3275.00	0	2,336	0.00%
2023/12/28	0	3300.00	0	0.00	3260.00	0	2,330	0.00%
2023/12/21	0	0.00	0	3350.00	3340.00	0	2,380	0.00%
2023/12/20	0	0.00	1	3330.00	3365.00	-1	2,400	-0.04%
2023/12/19	1	3374.87	1	3305.00	3310.00	0	2,425	0.00%
2023/12/18	1	3475.00	1	3395.00	3360.00	0	2,438	0.00%
2023/12/15	0	0.00	0	3530.00	3440.00	0	2,448	0.00%
2023/12/14	3	3583.30	3	3603.33	3495.00	0	2,442	0.00%
2023/12/12	1	3490.00	1	3510.00	3520.00	0	2,423	0.00%
2023/12/11	0	3460.00	0	3510.00	3510.00	0	2,427	0.00%
2023/12/08	0	3345.00	0	0.00	3335.00	0	2,445	0.00%
2023/12/07	3	3328.33	1	3340.00	3370.00	2	2,434	0.08%
2023/12/06	0	3303.00	0	3300.00	3290.00	0	2,420	0.00%
2023/12/05	2	3165.00	2.1	3140.37	3240.00	-0.1	2,381	0.00%
2023/12/04	1	3095.00	1.1	3123.37	3110.00	-0.1	2,347	0.00%
2023/11/30	0	0.00	0	3170.00	3110.00	0	2,308	0.00%
2023/11/29	0	3070.00	0	0.00	3050.00	0	2,175	0.00%
2023/11/28	1	3145.00	2	3095.00	3130.00	-1	2,161	-0.05%
2023/11/24	1	3144.92	1	3160.00	3050.00	0	2,155	0.00%
2023/11/22	0	3110.00	0	0.00	3170.00	0	2,163	0.00%
2023/11/21	1	3205.00	0	0.00	3135.00	1	2,165	0.05%
2023/11/17	2	3150.03	2	3175.00	3230.00	0	2,231	0.00%
2023/11/16	2	3097.50	1	3120.00	3090.00	1	2,262	0.04%
2023/11/15	1	3341.34	2	3262.50	3105.00	-1	2,250	-0.04%
2023/11/14	2	3335.00	1	3369.99	3285.00	1	2,245	0.04%
2023/11/13	1	3265.09	1	3285.00	3235.00	0	2,266	0.00%
2023/11/10	2.1	3180.56	2	3264.78	3200.00	0	2,265	0.00%
2023/11/09	1.1	3297.41	1	3339.70	3240.00	0.1	2,261	0.00%
2023/11/08	0	0.00	0	3030.00	3045.00	0	2,233	0.00%
2023/11/07	2	2937.50	3	2958.36	3000.00	-1	2,271	-0.04%
2023/11/06	0	0.00	0	2900.00	2955.00	0	2,288	0.00%
2023/11/03	1	2745.00	0	2835.00	2855.00	1	2,290	0.04%
2023/11/01	1	2655.00	1	2685.00	2680.00	0	2,266	0.00%
2023/10/31	1	2719.72	1	2665.00	2625.00	0	2,275	0.00%
2023/10/30	1	2640.00	2	2700.35	2755.00	-1	2,292	-0.05%
2023/10/27	0	0.00	1	2515.00	2610.00	-1	2,297	-0.04%
2023/10/26	1	2495.00	1	2515.24	2465.00	0	2,328	0.00%
2023/10/25	2	2672.50	4	2668.71	2620.00	-2	2,324	-0.09%
2023/10/24	2	2545.01	0	0.00	2570.00	2	2,313	0.09%
2023/10/20	0	0.00	0	2600.00	2575.00	0	2,352	0.00%
2023/10/18	3.1	2560.49	1	2570.00	2440.00	2.1	2,368	0.09%
2023/10/17	1	2670.19	1	2650.00	2630.00	0	2,343	0.00%
2023/10/13	0	2750.00	0	0.00	2770.00	0	2,416	0.00%
2023/10/12	2	2850.00	2	2887.55	2800.00	0	2,416	0.00%
2023/10/11	0	0.00	1	2830.00	2770.00	-1	2,412	-0.04%
2023/10/06	1	2690.00	0	0.00	2775.00	1	2,444	0.04%
2023/10/04	0	2675.00	0	0.00	2690.00	0	2,475	0.00%
2023/10/02	0	0.00	0	2790.00	2730.00	0	2,525	0.00%
2023/09/28	0	0.00	0	2685.00	2690.00	0	2,544	0.00%
2023/09/27	0	0.00	1	2635.08	2635.00	-1	2,613	-0.04%
2023/09/26	2	2637.50	1	2575.15	2600.00	1	2,618	0.04%
2023/09/25	1	2515.00	1	2599.96	2625.00	0	2,633	0.00%
2023/09/22	1	2320.00	2	2380.00	2500.00	-1	2,628	-0.04%
2023/09/21	1	2370.03	1	2375.00	2360.00	0	2,625	0.00%
2023/09/20	1	2445.00	0	0.00	2450.00	1	2,629	0.04%
2023/09/19	1	2660.00	1	2710.00	2605.00	0	2,646	0.00%
2023/09/18	1	2620.00	1	2640.00	2615.00	0	2,661	0.00%
2023/09/13	1	2530.00	1	2570.47	2620.00	0	2,709	0.00%
2023/09/12	0	0.00	1	2529.93	2530.00	-1	2,703	-0.04%
2023/09/07	1	2450.00	0	2440.00	2450.00	1	2,856	0.03%
2023/09/04	0	0.00	0	2500.00	2480.00	0	3,060	0.00%
2023/08/30	1	2595.00	1	2575.00	2555.00	0	3,172	0.00%
2023/08/29	1	2450.00	2	2410.00	2490.00	-1	3,198	-0.03%
2023/08/28	2	2415.00	1	2440.00	2410.00	1	3,216	0.03%
2023/08/24	0	0.00	0	2500.00	2495.00	0	3,285	0.00%
2023/08/23	1	2360.00	1	2399.61	2390.00	0	3,351	0.00%
2023/08/22	0	0.00	1	2380.00	2380.00	-1	3,396	-0.03%
2023/08/21	0	0.00	0	2165.00	2165.00	0	3,491	0.00%
2023/08/18	1	1960.00	1	1990.00	1970.00	0	3,537	0.00%
2023/08/17	1	2010.00	3	1948.33	1970.00	-2	3,575	-0.06%
2023/08/16	4	1900.00	2	1877.50	1905.00	2	3,578	0.06%
2023/08/15	1	1875.00	1	1870.09	1890.00	0	3,662	0.00%
2023/08/14	1	1805.00	0	0.00	1815.00	1	3,667	0.03%
2023/08/11	2	1810.09	3	1806.67	1820.00	-1	3,707	-0.03%
2023/08/10	2	1912.49	1	1880.00	1865.00	1	3,748	0.03%
2023/08/09	0	0.00	0	2130.00	2070.00	0	3,748	0.00%
2023/08/08	0	0.00	0	2130.00	2145.00	0	3,774	0.00%
2023/08/01	1	2029.55	1	1979.90	1960.00	0	3,897	0.00%
2023/07/31	0	2033.33	0	2025.00	1990.00	0	3,887	0.00%
2023/07/25	0.1	2295.00	0	0.00	2210.00	0.1	3,966	0.00%
2023/07/18	0	0.00	1	1980.00	1975.00	-1	4,130	-0.02%
2023/07/14	0	1960.00	0	0.00	1980.00	0	4,158	0.00%
2023/07/13	0	2030.00	0	0.00	1950.00	0	4,183	0.00%
2023/07/05	4	1727.50	5	1734.98	1810.00	-1	4,279	-0.02%
2023/07/04	0	0.00	0	1885.00	1895.00	0	4,223	0.00%
2023/06/30	0	0.00	1	1795.00	1795.00	-1	4,216	-0.02%
2023/06/29	2	1797.50	1	1810.00	1805.00	1	4,226	0.02%
2023/06/27	0	0.00	0	1775.00	1750.00	0	4,293	0.00%
2023/06/21	1	1790.00	1	1810.00	1810.00	0	4,342	0.00%
2023/06/16	0	0.00	0.1	1810.00	1840.00	-0.1	4,484	0.00%
2023/06/15	1.1	1840.00	1	1800.00	1800.00	0.1	4,515	0.00%
2023/06/14	1	1754.98	1.1	1751.06	1760.00	-0.1	4,627	0.00%
2023/06/13	1.1	1734.47	0	1757.50	1775.00	1.1	4,776	0.02%
2023/06/12	0	0.00	0	1630.00	1650.00	0	4,817	0.00%
2023/06/09	0	1595.00	0	1630.00	1585.00	0	4,856	0.00%
2023/06/08	3	1604.91	3	1576.67	1560.00	0	4,887	0.00%
2023/06/07	1	1660.00	0	0.00	1670.00	1	4,866	0.02%
2023/06/06	0	0.00	1	1605.25	1620.00	-1	4,900	-0.02%
2023/06/05	0	1660.00	0	0.00	1645.00	0	4,953	0.00%
2023/06/02	0	1690.00	0	0.00	1655.00	0	4,948	0.00%
2023/05/31	0	1665.00	0	0.00	1655.00	0	5,027	0.00%
2023/05/29	0	0.00	0	1625.00	1660.00	0	5,140	0.00%
2023/05/26	0	1555.00	0	0.00	1510.00	0	5,143	0.00%
2023/05/25	1	1664.70	2	1575.00	1560.00	-1	5,181	-0.02%
2023/05/24	0	1545.00	0	0.00	1540.00	0	5,127	0.00%
2023/05/22	0	1540.00	1	1555.00	1525.00	-1	5,086	-0.02%
2023/05/19	0	0.00	1	1470.00	1565.00	-1	5,110	-0.02%
2023/05/16	1	1410.00	0	1420.00	1410.00	1	5,157	0.02%
2023/05/12	0	1310.00	1	1320.00	1355.00	-1	5,177	-0.02%
2023/05/11	1	1305.00	0	0.00	1305.00	1	5,183	0.02%
2023/05/10	1	1330.00	3	1326.67	1345.00	-2	5,249	-0.04%
2023/05/09	1	1275.00	1	1265.00	1275.00	0	5,173	0.00%
2023/05/08	2	1285.00	1	1285.00	1260.00	1	5,186	0.02%
2023/05/03	1	1245.00	2	1255.00	1230.00	-1	5,280	-0.02%
2023/05/02	2	1255.00	0	1260.00	1260.00	2	5,289	0.04%
2023/04/28	1	1210.00	2	1197.50	1185.00	-1	5,288	-0.02%
2023/04/27	2	1188.06	2	1195.00	1215.00	0	5,255	0.00%
2023/04/26	1	1170.00	0	0.00	1170.00	1	5,203	0.02%
2023/04/21	1	1253.69	1	1210.00	1195.00	0	5,136	0.00%
2023/04/20	2	1320.00	2	1322.50	1315.00	0	5,067	0.00%
2023/04/19	0	0.00	1	1285.01	1295.00	-1	5,100	-0.02%
2023/04/18	2	1315.00	11	1283.18	1280.00	-9	5,111	-0.18%
2023/04/17	3	1345.00	2	1357.50	1340.00	1	5,140	0.02%
2023/04/14	0	0.00	2.1	1343.17	1360.00	-2.1	5,198	-0.04%
2023/04/13	2	1307.50	1	1335.00	1290.00	1	5,237	0.02%
2023/04/12	1	1315.00	2	1332.50	1340.00	-1	5,269	-0.02%
2023/04/11	3.1	1349.92	1	1340.00	1345.00	2.1	5,263	0.04%
2023/04/10	10	1265.00	0.2	1283.33	1315.00	9.9	5,250	0.19%
2023/04/07	1	1255.00	0	0.00	1250.00	1	5,237	0.02%
2023/03/31	0.2	1246.40	0	0.00	1240.00	0.2	5,259	0.00%
2023/03/30	1	1225.00	1	1200.00	1180.00	0	5,275	0.00%
2023/03/29	0	0.00	2	1160.00	1210.00	-2	5,295	-0.04%
2023/03/28	0	0.00	1	1235.00	1215.00	-1	5,317	-0.02%
2023/03/23	1	1305.00	0	0.00	1305.00	1	5,301	0.02%
2023/03/20	1	1210.00	1	1245.00	1245.00	0	5,243	0.00%
2023/03/17	3	1176.67	8	1173.76	1205.00	-5	5,268	-0.09%
2023/03/16	18	1083.06	19	1105.00	1125.00	-1	5,121	-0.02%
2023/03/15	4	1040.00	2	1035.03	1025.00	2	5,011	0.04%
2023/03/14	1	989.00	2	1020.00	989.00	-1	4,940	-0.02%
2023/03/13	6	977.03	7	987.43	998.00	-1	4,894	-0.02%
2023/03/10	2	1005.00	0	0.00	998.00	2	4,852	0.04%
2023/03/09	3	1026.67	5	1023.00	1030.00	-2	4,901	-0.04%
2023/03/08	6	979.83	6	979.18	1000.00	0	4,905	0.00%
2023/03/07	2	959.00	3	961.00	957.00	-1	4,835	-0.02%
2023/03/06	6	965.33	3	973.00	957.00	3	4,850	0.06%
2023/03/03	2.5	990.95	28.1	978.69	968.00	-25.6	4,851	-0.53%
2023/03/02	2.6	1011.87	2	1017.50	1005.00	0.6	4,837	0.01%
2023/03/01	32	979.31	8	985.50	1035.00	24	4,831	0.50%
2023/02/24	8	969.63	19	973.21	944.00	-11	4,792	-0.23%
2023/02/23	13	964.46	3	949.33	958.00	10	4,752	0.21%
2023/02/22	4	913.25	14	906.86	900.00	-10	4,708	-0.21%
2023/02/21	11	939.73	2	940.00	940.00	9	4,697	0.19%
2023/02/20	2	939.50	28	942.00	927.00	-26	4,755	-0.55%
2023/02/17	8	935.00	1	947.00	929.00	7	4,821	0.15%
2023/02/16	5	961.16	10	976.50	961.00	-5	4,823	-0.10%
2023/02/15	10	921.50	0	0.00	920.00	10	4,888	0.20%
2023/02/14	3	944.33	2	918.50	912.00	1	4,929	0.02%
2023/02/13	21	1001.77	1	988.00	959.00	20	4,931	0.41%
2023/02/10	2	960.00	2	979.00	978.00	0	5,033	0.00%
2023/02/09	0	0.00	20	993.85	1005.00	-20	5,114	-0.39%
2023/02/08	5	972.40	3	986.92	998.00	2	5,177	0.04%
2023/02/07	11	936.64	4	937.01	949.00	7	5,202	0.13%
2023/02/06	9	916.78	0	0.00	933.00	9	5,249	0.17%
2023/02/03	1	925.02	21	924.33	943.00	-20	5,340	-0.37%
2023/02/02	5	905.00	1	933.00	926.00	4	5,386	0.07%
2023/02/01	16	875.00	1	883.00	888.00	15	5,530	0.27%
2023/01/17	1	856.00	1	846.00	846.00	0	5,859	0.00%
2023/01/16	2	863.50	2	863.00	862.00	0	5,979	0.00%
2023/01/11	5	827.20	5	830.20	833.00	0	6,322	0.00%
2023/01/09	0	0.00	10	857.80	854.00	-10	6,533	-0.15%
2023/01/06	1	847.00	1	850.00	837.00	0	6,606	0.00%
2023/01/05	1	887.00	1	887.00	857.00	0	6,725	0.00%
2022/12/29	1	751.00	1	761.00	769.00	0	6,707	0.00%
2022/12/23	0	0.00	10	802.50	803.00	-10	6,882	-0.15%
2022/12/22	11	828.27	3	820.33	814.00	8	6,943	0.12%
2022/12/21	3	827.00	4	817.25	809.00	-1	6,998	-0.01%
2022/12/20	6	875.50	9	842.67	823.00	-3	7,025	-0.04%
2022/12/19	2	859.50	1	885.00	885.00	1	7,004	0.01%
2022/12/16	1	869.00	1	876.00	876.00	0	7,108	0.00%
2022/12/15	2	893.50	1	885.00	885.00	1	7,139	0.01%
2022/12/14	0	905.00	0	0.00	911.00	0	7,108	0.00%
2022/12/13	5	896.20	5	885.00	865.00	0	7,085	0.00%
2022/12/12	3	899.33	3	879.67	879.00	0	7,073	0.00%
2022/12/09	2	905.50	2	914.50	915.00	0	7,090	0.00%
2022/12/08	2	863.00	1	878.00	878.00	1	7,048	0.01%
2022/12/07	4	872.74	2	875.00	858.00	2	7,064	0.03%
2022/12/06	1	906.00	1	912.00	894.00	0	7,035	0.00%
2022/12/05	2	910.00	2	909.00	909.00	0	7,096	0.00%
2022/12/02	2	902.00	2	912.00	913.00	0	7,137	0.00%
2022/12/01	2	917.50	2	895.00	895.00	0	7,173	0.00%
2022/11/30	3	917.67	3	925.33	927.00	0	7,136	0.00%
2022/11/29	2	891.50	1	902.00	902.00	1	7,167	0.01%
2022/11/28	1	877.00	1	890.00	890.00	0	7,272	0.00%
2022/11/25	2	889.50	2	883.00	883.00	0	7,324	0.00%
2022/11/24	1	890.05	1	916.00	916.00	0	7,308	0.00%
2022/11/22	3	891.67	4	866.23	862.00	-1	7,350	-0.01%
2022/11/21	1	891.00	1	895.00	890.00	0	7,340	0.00%
2022/11/18	8	887.25	11	880.64	875.00	-3	7,386	-0.04%
2022/11/17	20	872.20	3	869.33	882.00	17	7,354	0.23%
2022/11/16	3	850.00	3	858.98	860.00	0	7,333	0.00%
2022/11/15	1	825.00	1	851.00	843.00	0	7,287	0.00%
2022/11/14	0	0.00	30	834.53	830.00	-30	7,262	-0.41%
2022/11/11	4	834.75	4	838.51	823.00	0	7,296	0.00%
2022/11/10	21	802.81	2	797.50	800.00	19	7,250	0.26%
2022/11/09	10	787.80	0	780.00	790.00	10	7,288	0.14%
2022/11/08	3	803.67	2	816.50	778.00	1	7,308	0.01%
2022/11/07	2	756.50	4	762.87	797.00	-2	7,285	-0.03%
2022/11/04	2	703.00	3	713.67	725.00	-1	7,232	-0.01%
2022/11/03	2	687.00	2	683.00	701.00	0	7,157	0.00%
2022/11/02	2	676.50	1	678.00	678.00	1	7,111	0.01%
2022/11/01	4	663.00	4	667.75	676.00	0	7,082	0.00%
2022/10/31	2	642.00	3	646.33	649.00	-1	7,045	-0.01%
2022/10/28	4	619.75	3	622.34	626.00	1	7,066	0.01%
2022/10/27	1	578.04	2	591.50	619.00	-1	6,921	-0.01%
2022/10/26	6	570.00	8	570.00	583.00	-2	6,816	-0.03%
2022/10/25	4	594.00	15	594.55	580.00	-11	6,773	-0.16%
2022/10/24	6	634.87	5	636.03	597.00	1	6,734	0.01%
2022/10/21	3	651.13	2	629.19	620.00	1	6,695	0.02%
2022/10/20	18	667.72	5	667.00	673.00	13	6,644	0.20%
2022/10/19	7	690.43	4	694.00	692.00	3	6,524	0.05%
2022/10/18	7	660.29	5	666.20	671.00	2	6,474	0.03%
2022/10/17	1	674.00	17	652.19	691.00	-16	6,434	-0.25%
2022/10/14	20	716.55	2.2	711.27	670.00	17.8	6,389	0.28%
2022/10/13	4.2	728.52	6	712.83	681.00	-1.8	6,374	-0.03%
2022/10/12	0	746.00	0	0.00	746.00	0	6,282	0.00%
2022/10/11	1	828.00	0	0.00	828.00	1	6,364	0.02%
2022/10/07	18	885.17	18	879.44	919.00	0	6,508	0.00%
2022/10/06	4	887.00	7	879.00	908.00	-3	6,492	-0.05%
2022/10/05	13	895.46	11	857.09	838.00	2	6,489	0.03%
2022/10/04	3	882.00	2	893.00	901.00	1	6,459	0.02%
2022/10/03	7	849.57	8	854.00	857.00	-1	6,468	-0.02%
2022/09/30	8	840.63	8	836.13	867.00	0	6,491	0.00%
2022/09/29	27	848.89	26	839.27	823.00	1	6,492	0.02%
2022/09/28	17	836.29	16	826.75	810.00	1	6,484	0.02%
2022/09/27	14	865.50	15	864.07	865.00	-1	6,510	-0.02%
2022/09/26	12	884.67	13	892.77	866.00	-1	6,498	-0.02%
2022/09/23	7	930.14	41	886.98	914.00	-34	6,519	-0.52%
2022/09/22	35	932.60	1	925.25	950.00	34	6,435	0.53%
2022/09/21	1	905.00	20	911.40	900.00	-19	6,399	-0.30%
2022/09/20	2	910.00	3	916.00	909.00	-1	6,415	-0.02%
2022/09/19	26	911.58	4	900.00	900.00	22	6,440	0.34%
2022/09/16	0	0.00	28	957.39	908.00	-28	6,506	-0.43%
2022/09/15	3	958.67	2	984.13	944.00	1	6,519	0.01%
2022/09/14	1	911.00	1	952.00	953.00	0	6,562	0.00%
2022/09/13	1	940.00	3	946.00	939.00	-2	6,594	-0.03%
2022/09/12	37	938.54	10	938.50	959.00	27	6,609	0.41%
2022/09/08	1	862.00	2	892.00	896.00	-1	6,588	-0.02%
2022/09/07	3	851.67	3	855.67	846.00	0	6,569	0.00%
2022/09/06	3	866.67	3	868.67	846.00	0	6,531	0.00%
2022/09/05	9	905.56	10	889.70	870.00	-1	6,550	-0.02%
2022/09/02	7	901.86	7	888.14	925.00	0	6,473	0.00%
2022/09/01	3	859.67	2	864.00	855.00	1	6,366	0.02%
2022/08/31	2	862.50	2	858.00	857.00	0	6,313	0.00%
2022/08/30	7	873.43	6	872.52	866.00	1	6,301	0.02%
2022/08/29	3	814.76	2	844.00	873.00	1	6,231	0.02%
2022/08/26	1	863.00	3	834.34	828.00	-2	6,148	-0.03%
2022/08/25	2	824.50	6	831.67	841.00	-4	6,117	-0.07%
2022/08/24	5	790.40	2	791.50	793.00	3	6,052	0.05%
2022/08/23	2	780.00	2	764.00	780.00	0	6,024	0.00%
2022/08/22	1	779.00	0	776.00	765.00	1	6,041	0.02%
2022/08/19	1	812.00	3	809.67	795.00	-2	6,031	-0.03%
2022/08/18	7	790.86	7	783.60	804.00	0	6,027	0.00%
2022/08/17	5	779.00	2	782.50	770.00	3	5,983	0.05%
2022/08/16	4	780.27	5	775.60	786.00	-1	5,928	-0.02%
2022/08/15	8	745.38	8	747.53	770.00	0	5,844	0.00%
2022/08/12	5	678.68	36	699.86	721.00	-31	5,748	-0.54%
2022/08/11	37	653.16	6	654.33	667.00	31	5,632	0.55%
2022/08/10	3	621.33	2	621.00	618.00	1	5,578	0.02%
2022/08/09	0	620.00	0	0.00	636.00	0	5,605	0.00%
2022/08/08	2	632.50	2	634.00	628.00	0	5,557	0.00%
2022/08/04	4	671.96	4	671.00	638.00	0	5,548	0.00%
2022/08/03	2	660.50	2	663.00	678.00	0	5,441	0.00%
2022/08/02	7	648.00	7	652.29	669.00	0	5,410	0.00%
2022/08/01	7	677.00	6	672.50	658.00	1	5,356	0.02%
2022/07/29	4	696.00	5	702.60	706.00	-1	5,317	-0.02%
2022/07/27	2	664.45	2	665.50	681.00	0	5,192	0.00%
2022/07/26	2	664.00	2	668.00	665.00	0	5,183	0.00%
2022/07/25	1	661.00	1	668.00	677.00	0	5,188	0.00%
2022/07/22	2	668.00	2	674.00	678.00	0	5,177	0.00%
2022/07/21	7	672.43	6	675.67	691.00	1	5,119	0.02%
2022/07/20	5	670.60	5	666.00	661.00	0	5,057	0.00%
2022/07/19	1	645.00	1	636.00	636.00	0	4,978	0.00%
2022/07/18	1	627.00	7	634.00	655.00	-6	4,954	-0.12%
2022/07/15	8	598.38	2	592.00	600.00	6	4,841	0.12%
2022/07/14	12	573.17	12	571.83	585.00	0	4,718	0.00%
2022/07/13	3	586.00	3	585.33	562.00	0	4,602	0.00%
2022/07/12	7	580.14	7	578.00	568.00	0	4,518	0.00%
2022/07/11	5	619.20	5	619.20	609.00	0	4,440	0.00%
2022/07/08	6	641.83	6	634.50	637.00	0	4,397	0.00%
2022/07/07	9	641.22	9	639.01	654.00	0	4,346	0.00%
2022/07/06	3	620.67	4	627.50	608.00	-1	4,288	-0.02%
2022/07/05	10	630.30	9	628.11	633.00	1	4,218	0.02%
2022/07/04	8	651.88	8	656.88	663.00	0	4,105	0.00%
2022/07/01	7	667.00	8	669.00	639.00	-1	4,057	-0.02%
2022/06/30	2	699.50	2	694.00	694.00	0	3,952	0.00%
2022/06/29	1	730.00	0	0.00	731.00	1	3,905	0.03%
2022/06/28	0	0.00	1	721.00	721.00	-1	3,877	-0.03%
2022/06/27	0	763.00	0	0.00	754.00	0	3,852	0.00%
2022/06/24	1	685.00	1	688.00	713.00	0	3,822	0.00%
2022/06/23	0	0.00	1	676.00	691.00	-1	3,741	-0.03%
2022/06/22	4	663.28	4	672.00	667.00	0	3,694	0.00%
2022/06/21	1	699.04	0	0.00	709.00	1	3,611	0.03%
2022/06/20	1	720.01	1	731.00	708.00	0	3,558	0.00%
2022/06/17	6	746.31	6	756.33	736.00	0	3,558	0.00%
2022/06/16	3	792.30	2	801.00	764.00	1	3,514	0.03%
2022/06/15	4	820.00	4	808.00	789.00	0	3,508	0.00%
2022/06/14	7	799.27	7	800.00	803.00	0	3,529	0.00%
2022/06/13	1	818.03	1	819.00	819.00	0	3,571	0.00%
2022/06/10	4	846.94	4	824.50	847.00	0	3,561	0.00%
2022/06/09	1	839.99	1	848.00	835.00	0	3,533	0.00%
2022/06/07	3	873.37	3	872.00	878.00	0	3,508	0.00%
2022/06/06	3	867.00	3	878.33	868.00	0	3,535	0.00%
2022/06/02	2	908.00	1	925.00	878.00	1	3,536	0.03%
2022/06/01	0	0.00	1	960.00	924.00	-1	3,503	-0.03%
2022/05/27	6	857.17	6	847.33	853.00	0	3,434	0.00%
2022/05/26	4	848.75	3	849.67	828.00	1	3,413	0.03%
2022/05/25	8	903.88	7	904.43	893.00	1	3,349	0.03%
2022/05/24	1	940.00	0	0.00	902.00	1	3,300	0.03%
2022/05/23	3	976.33	4	980.00	943.00	-1	3,259	-0.03%
2022/05/20	2	964.00	1	961.00	950.00	1	3,224	0.03%
2022/05/18	1	950.00	1	949.00	949.00	0	3,164	0.00%
2022/05/13	3	953.00	1	927.00	911.00	2	3,084	0.06%
2022/05/12	9	968.78	9	966.44	938.00	0	3,035	0.00%
2022/05/11	0	0.00	2	920.50	922.00	-2	2,968	-0.07%
2022/05/10	2	884.00	2	877.00	906.00	0	2,999	0.00%
2022/05/09	1	856.00	2	866.50	866.00	-1	2,981	-0.03%
2022/05/06	2	872.51	7	896.43	870.00	-5	2,966	-0.17%
2022/05/05	37	962.70	1	960.00	945.00	36	2,930	1.23%
2022/05/04	7	943.14	7	924.71	922.00	0	2,892	0.00%
2022/05/03	2	916.00	2	922.99	948.00	0	2,851	0.00%
2022/04/29	3	884.00	3	888.33	886.00	0	2,788	0.00%
2022/04/26	7	825.99	7	812.14	801.00	0	2,658	0.00%
2022/04/25	1	810.00	1	818.00	821.00	0	2,645	0.00%
2022/04/22	1	915.00	1	870.00	859.00	0	2,602	0.00%
2022/04/20	3	965.67	2	971.00	960.00	1	2,535	0.04%
2022/04/19	0	0.00	1	952.00	960.00	-1	2,531	-0.04%
2022/04/15	1	935.00	0	0.00	925.00	1	2,511	0.04%
2022/04/14	1	995.00	1	989.00	981.00	0	2,482	0.00%
2022/04/13	1	990.00	1	988.00	984.00	0	2,466	0.00%
2022/04/12	2	946.00	3	949.67	920.00	-1	2,438	-0.04%
2022/04/11	1	973.00	2	985.00	954.00	-1	2,399	-0.04%
2022/04/08	2	1035.00	0	0.00	1000.00	2	2,378	0.08%
2022/04/07	1	1060.00	2	1110.00	1060.00	-1	2,361	-0.04%
2022/04/01	3	1113.33	3	1123.33	1110.00	0	2,342	0.00%
2022/03/31	1	1090.00	1	1104.51	1100.00	0	2,338	0.00%
2022/03/30	3	1106.67	4	1121.25	1090.00	-1	2,336	-0.04%
2022/03/29	4	1088.75	4	1115.00	1095.00	0	2,321	0.00%
2022/03/28	4	1040.00	3	1028.33	1085.00	1	2,294	0.04%
2022/03/25	3	1056.67	2	1060.00	1065.00	1	2,275	0.04%
2022/03/24	1	999.00	1	1000.00	1035.00	0	2,237	0.00%
2022/03/23	1	1000.00	0	0.00	1005.00	1	2,234	0.04%
2022/03/22	0	966.00	1	970.00	970.00	-1	2,230	-0.04%
2022/03/21	1	931.09	1	948.00	948.00	0	2,200	0.00%
2022/03/18	2	924.50	2	925.50	920.00	0	2,195	0.00%
2022/03/17	1	990.00	0	0.00	986.00	1	2,142	0.05%
2022/03/16	7	882.57	7	887.71	908.00	0	2,064	0.00%
2022/03/14	1	1105.00	1	1075.00	1080.00	0	1,917	0.00%
2022/03/11	2	1065.00	3	1058.33	1090.00	-1	1,914	-0.05%
2022/03/10	0	0.00	0	1080.00	1080.00	0	1,891	0.00%
2022/03/09	3	1041.69	2	1024.00	983.00	1	1,869	0.05%
2022/03/08	0	1070.00	1	1080.00	1030.00	-1	1,839	-0.05%
2022/03/07	1	1165.00	0	0.00	1100.00	1	1,816	0.06%
2022/03/04	1	1215.00	1	1224.61	1220.00	0	1,837	0.00%
2022/03/03	1	1180.00	2	1200.00	1190.00	-1	1,852	-0.05%
2022/03/02	4	1167.50	3	1165.00	1175.00	1	1,904	0.05%
2022/03/01	0	0.00	1	1154.61	1140.00	-1	1,875	-0.05%
2022/02/25	1	1090.00	0	0.00	1075.00	1	1,864	0.05%
2022/02/23	0	0.00	0	1075.00	1070.00	0	1,865	0.00%
2022/02/16	0	0.00	0	1160.00	1165.00	0	1,847	0.00%
2022/02/15	1	1100.00	0	1090.00	1060.00	1	1,830	0.05%
2022/02/14	0	0.00	0	1090.00	1085.00	0	1,818	0.00%
2022/02/11	1	1110.00	1	1124.85	1160.00	0	1,809	0.00%
2022/02/10	2	1082.50	2	1097.50	1100.00	0	1,794	0.00%
2022/02/09	0	0.00	1	1010.00	1075.00	-1	1,728	-0.06%
2022/02/08	0	0.00	0.3	968.00	980.00	-0.3	1,711	-0.02%
2022/02/07	1	926.00	1	940.00	950.00	0	1,708	0.00%
2022/01/25	0.3	918.04	0	0.00	899.00	0.3	1,738	0.02%
2022/01/03	1	999.00	0	0.00	999.00	1	2,268	0.04%
2021/12/30	0	0.00	1	1020.00	1020.00	-1	2,371	-0.04%
2021/12/28	2	1002.00	1	998.00	994.00	1	2,597	0.04%
2021/12/27	1	1000.00	2	1020.00	1025.00	-1	2,663	-0.04%
2021/12/24	1	991.00	0	0.00	991.00	1	2,724	0.04%
2021/12/21	1	973.00	2	969.50	981.00	-1	2,812	-0.04%
2021/12/16	1	958.00	0	0.00	955.00	1	2,901	0.03%
2021/12/15	0	982.00	1	983.00	984.00	-1	2,903	-0.03%
2021/12/09	1	1000.00	1	993.00	993.00	0	2,978	0.00%
2021/12/06	1	1005.00	0	0.00	1005.00	1	3,137	0.03%
2021/12/03	0	0.00	1	1030.00	1045.00	-1	3,189	-0.03%
2021/12/02	0	0.00	1	1020.00	1015.00	-1	3,249	-0.03%
2021/11/30	1	981.00	0	0.00	1020.00	1	3,294	0.03%
2021/11/29	1	999.00	1	998.00	1010.00	0	3,321	0.00%
2021/11/26	1	977.65	4	964.75	941.00	-3	3,349	-0.09%
2021/11/25	1	986.00	0	0.00	986.00	1	3,324	0.03%
2021/11/24	1	1120.00	1	1095.00	1095.00	0	3,355	0.00%
2021/11/23	1	1105.00	1	1120.00	1115.00	0	3,362	0.00%
2021/11/18	1	1200.00	1	1175.00	1175.00	0	3,506	0.00%
2021/11/17	1	1200.00	1	1190.00	1190.00	0	3,555	0.00%
2021/11/11	1	1220.00	1	1220.00	1220.00	0	3,633	0.00%
2021/11/09	2	1222.50	1	1190.00	1190.00	1	3,675	0.03%
2021/11/04	3	1203.33	2	1165.00	1160.00	1	3,708	0.03%
2021/11/03	2	1152.50	1	1165.00	1205.00	1	3,709	0.03%
2021/11/02	1	1175.00	1	1135.00	1170.00	0	3,728	0.00%
2021/10/28	2	994.00	2	989.00	989.00	0	3,670	0.00%
2021/10/27	2	995.00	2	1050.00	1050.00	0	3,667	0.00%
2021/10/26	1	995.00	1	986.00	986.00	0	3,659	0.00%
2021/10/25	1	986.00	1	981.00	978.00	0	3,652	0.00%
2021/10/22	1	990.00	1	996.00	996.00	0	3,664	0.00%
2021/10/21	3	949.67	4	974.75	983.00	-1	3,652	-0.03%
2021/10/20	1	920.00	1	931.00	915.00	0	3,558	0.00%
2021/10/19	1	943.00	2	924.50	920.00	-1	3,557	-0.03%
2021/10/18	3	905.33	3	908.67	932.00	0	3,555	0.00%
2021/10/15	5	905.20	5	899.60	888.00	0	3,563	0.00%
2021/10/14	3	888.33	3	885.34	890.00	0	3,512	0.00%
2021/10/13	4	899.25	3	900.67	888.00	1	3,460	0.03%
2021/10/12	2	927.00	2	897.50	888.00	0	3,475	0.00%
2021/10/08	2	942.50	2	926.50	938.00	0	3,541	0.00%
2021/10/07	4	912.75	4	925.75	929.00	0	3,495	0.00%
2021/10/06	11	896.09	11	898.64	877.00	0	3,432	0.00%
2021/10/05	1	772.00	1	872.00	867.00	0	3,351	0.00%
2021/10/04	4	862.00	5	841.60	801.00	-1	3,263	-0.03%
2021/10/01	1	883.00	1	897.00	890.00	0	3,213	0.00%
2021/09/30	1	888.00	1	854.00	928.00	0	3,169	0.00%
2021/09/29	3	872.00	3	851.33	844.00	0	3,122	0.00%
2021/09/28	1	900.00	1	899.00	899.00	0	3,123	0.00%
2021/09/27	2	892.50	2	894.00	902.00	0	3,126	0.00%
2021/09/24	2	889.00	2	889.00	895.00	0	3,142	0.00%
2021/09/23	3	880.67	3	883.67	898.00	0	3,127	0.00%
2021/09/22	1	850.00	1	851.00	857.00	0	3,101	0.00%
2021/09/17	1	845.00	1	847.00	847.00	0	3,110	0.00%
2021/09/16	1	825.00	1	834.00	840.00	0	3,134	0.00%
2021/09/15	1	809.00	1	796.00	827.00	0	3,161	0.00%
2021/09/13	1	805.00	1	798.00	802.00	0	3,276	0.00%
2021/09/10	1	774.00	0	0.00	819.00	1	3,294	0.03%
2021/09/09	1	767.00	1	745.00	745.00	0	3,339	0.00%
2021/09/02	19	745.74	19	744.79	730.00	0	3,423	0.00%
2021/09/01	1	744.00	2	729.00	737.00	-1	3,437	-0.03%
2021/08/31	0	0.00	0	690.00	699.00	0	3,378	0.00%
2021/08/30	1	675.00	2	676.50	673.00	-1	3,370	-0.03%
2021/08/27	1	655.00	1	666.00	666.00	0	3,389	0.00%
2021/08/26	1	655.00	0	0.00	652.00	1	3,459	0.03%
2021/08/25	2	679.00	2	675.00	689.00	0	3,496	0.00%
2021/08/24	4	659.75	4	657.00	654.00	0	3,629	0.00%
2021/08/23	5	620.80	7	631.29	644.00	-2	3,643	-0.05%
2021/08/20	0	0.00	1	576.97	586.00	-1	3,671	-0.03%
2021/08/19	1	563.00	0	0.00	553.00	1	3,709	0.03%
2021/08/18	1	550.00	2	570.00	576.00	-1	3,761	-0.03%
2021/08/17	7	578.00	7	581.00	573.00	0	3,830	0.00%
2021/08/11	20	581.40	2	585.00	575.00	18	4,010	0.45%
2021/08/06	1	571.00	0	0.00	571.00	1	4,145	0.02%
2021/08/05	3	619.33	2	608.00	608.00	1	4,243	0.02%
2021/08/04	2	627.00	2	635.00	620.00	0	4,357	0.00%
2021/08/02	3	631.67	2	620.00	620.00	1	4,412	0.02%
2021/07/30	3	654.00	13	648.69	633.00	-10	4,401	-0.23%
2021/07/29	2	655.00	2	660.00	665.00	0	4,385	0.00%
2021/07/28	3	654.59	3	648.00	645.00	0	4,361	0.00%
2021/07/27	2	689.00	2	700.00	680.00	0	4,317	0.00%
2021/07/26	2	687.00	2	691.00	683.00	0	4,281	0.00%
2021/07/23	1	698.00	1	677.00	677.00	0	4,269	0.00%
2021/07/22	2	687.00	2	693.00	698.00	0	4,257	0.00%
2021/07/21	1	688.00	1	685.00	672.00	0	4,206	0.00%
2021/07/20	2	666.50	3	656.67	647.00	-1	4,144	-0.02%
2021/07/19	2	680.00	1	687.00	676.00	1	4,143	0.02%
2021/07/16	2	680.49	2	685.00	688.00	0	4,116	0.00%
2021/07/15	12	649.08	15	648.10	688.00	-3	4,051	-0.07%
2021/07/14	1	626.00	3	624.33	626.00	-2	3,993	-0.05%
2021/07/13	1	650.00	3	640.33	621.00	-2	4,038	-0.05%
2021/07/12	0	0.00	5	640.40	644.00	-5	4,124	-0.12%
2021/07/09	2	619.00	2	626.00	630.00	0	4,321	0.00%
2021/07/08	21	621.90	2	625.00	632.00	19	4,316	0.44%
2021/07/07	2	623.00	3	622.67	612.00	-1	4,296	-0.02%
2021/07/06	0	633.00	2	642.00	629.00	-2	4,265	-0.05%
2021/07/05	4	644.75	7	644.57	642.00	-3	4,244	-0.07%
2021/07/02	4	620.00	2	628.00	629.00	2	4,226	0.05%
2021/07/01	6	628.33	1	630.00	613.00	5	4,207	0.12%
2021/06/30	4	621.00	4	613.50	611.00	0	4,179	0.00%
2021/06/29	2	623.06	1	617.00	617.00	1	4,188	0.02%
2021/06/28	1	624.00	1	623.00	623.00	0	4,188	0.00%
2021/06/25	2	651.00	2	649.00	639.00	0	4,166	0.00%
2021/06/24	4	641.75	3	636.00	638.00	1	4,145	0.02%
2021/06/23	13	617.00	14	629.07	635.00	-1	4,118	-0.02%
2021/06/22	0	0.00	1	586.00	586.00	-1	4,021	-0.02%
2021/06/21	1	587.05	10	593.80	581.00	-9	3,998	-0.22%
2021/06/18	9	580.89	7	582.43	588.00	2	3,942	0.05%
2021/06/17	6	557.00	6	561.67	562.00	0	3,851	0.00%
2021/06/16	6	559.50	2	560.00	550.00	4	3,827	0.10%
2021/06/15	3	526.33	6	554.33	578.00	-3	3,777	-0.08%
2021/06/11	4	522.25	3	523.00	526.00	1	3,790	0.03%
2021/06/10	0	0.00	1	537.00	538.00	-1	3,766	-0.03%
2021/06/09	8	543.88	4	549.50	526.00	4	3,747	0.11%
2021/06/08	1	571.00	1	567.00	566.00	0	3,736	0.00%
2021/06/07	5	578.80	4	571.00	568.00	1	3,789	0.03%
2021/06/04	3	561.67	3	568.00	573.00	0	3,767	0.00%
2021/06/03	5	566.40	5	571.00	567.00	0	3,762	0.00%
2021/06/02	5	565.00	7	563.86	558.00	-2	3,728	-0.05%
2021/06/01	8	591.88	6	594.17	570.00	2	3,673	0.05%
2021/05/31	0	0.00	3	581.34	583.00	-3	3,514	-0.09%
2021/05/28	1	506.00	1	519.00	530.00	0	3,455	0.00%
2021/05/26	4	504.75	6	490.92	490.00	-2	3,376	-0.06%
2021/05/25	4	499.25	4	510.97	509.00	0	3,318	0.00%
2021/05/24	1	457.50	1	486.00	480.00	0	3,214	0.00%
2021/05/21	2	443.00	0	0.00	454.50	2	3,124	0.06%
2021/05/20	1	440.00	1	414.00	413.50	0	3,087	0.00%
2021/05/19	2	450.50	2	441.75	440.00	0	3,114	0.00%
2021/05/18	0	0.00	1	423.50	454.50	-1	3,177	-0.03%
2021/05/17	7	457.86	7	437.71	416.00	0	3,140	0.00%
2021/05/14	2	474.75	2	468.25	448.50	0	3,092	0.00%
2021/05/13	4	483.88	3	479.00	453.50	1	3,071	0.03%
2021/05/12	9	461.67	10	474.20	482.50	-1	2,968	-0.03%
2021/05/11	2	459.98	2	439.00	439.00	0	2,908	0.00%
2021/04/29	0	0.00	0.1	519.00	497.00	-0.1	3,077	0.00%
2021/04/28	0.1	506.00	0	506.00	506.00	0.1	3,088	0.00%
2021/04/26	0	0.00	9.5	416.19	418.50	-9.5	3,077	-0.31%
2021/04/23	5.5	412.84	0	0.00	410.00	5.5	3,092	0.18%
2021/04/22	3	444.00	5	479.20	442.00	-2	3,104	-0.06%
2021/04/21	3	463.00	2	508.00	490.00	1	3,103	0.03%
2021/04/20	2	505.94	7.9	502.61	501.00	-5.9	3,111	-0.19%
2021/04/19	7.8	483.78	9	513.22	487.00	-1.2	3,079	-0.04%
2021/04/16	16	529.94	6	549.83	520.00	10	3,068	0.33%
2021/04/15	28.1	539.34	20	542.70	534.00	8.1	3,045	0.27%
2021/04/14	1	593.00	0	0.00	593.00	1	2,913	0.03%
2021/04/13	1	658.00	0	0.00	658.00	1	3,054	0.03%
2021/04/08	1	904.00	0	0.00	902.00	1	3,445	0.03%
2021/04/06	0	926.00	2	933.00	910.00	-2	3,460	-0.06%
2021/04/01	0	0.00	10	916.00	916.00	-10	3,466	-0.29%
2021/03/31	1	918.00	2	905.00	900.00	-1	3,464	-0.03%
2021/03/29	1	904.00	0	0.00	903.00	1	3,477	0.03%
2021/03/26	6	912.83	6	928.17	933.00	0	3,506	0.00%
2021/03/25	1	885.00	2	894.50	895.00	-1	3,541	-0.03%
2021/03/24	1	882.00	1	898.00	875.00	0	3,588	0.00%
2021/03/23	0	0.00	4	879.00	879.00	-4	3,623	-0.11%
2021/03/22	1	891.00	0	0.00	891.00	1	3,703	0.03%
2021/03/19	2	933.00	0	0.00	932.00	2	3,715	0.05%
2021/03/18	15	951.20	17	953.82	950.00	-2	3,725	-0.05%
2021/03/17	8	966.88	7	969.86	948.00	1	3,736	0.03%
2021/03/16	5	929.60	5	934.40	914.00	0	3,670	0.00%
2021/03/15	4	928.25	2	937.50	936.00	2	3,691	0.05%
2021/03/12	22	930.45	10	931.80	921.00	12	3,717	0.32%
2021/03/11	0	0.00	3	876.67	913.00	-3	3,704	-0.08%
2021/03/10	2	845.00	1	858.00	830.00	1	3,704	0.03%
2021/03/09	3	827.11	3	828.67	845.00	0	3,741	0.00%
2021/03/08	7	867.71	4	882.00	830.00	3	3,762	0.08%
2021/03/05	1	823.00	0	0.00	830.00	1	3,769	0.03%
2021/03/04	2	842.90	2	840.50	833.00	0	3,846	0.00%
2021/03/03	4	851.00	3	852.67	848.00	1	3,865	0.03%
2021/03/02	4	909.25	3	923.67	877.00	1	3,894	0.03%
2021/02/26	0	888.00	0	0.00	885.00	0	3,930	0.00%
2021/02/25	1	896.00	2	906.00	911.00	-1	3,986	-0.03%
2021/02/24	3	891.00	2	894.00	881.00	1	4,129	0.02%
2021/02/23	5	900.60	6	907.83	925.00	-1	4,212	-0.02%
2021/02/22	3	936.67	1	957.00	920.00	2	4,241	0.05%
2021/02/19	13	951.46	11	956.09	915.00	2	4,253	0.05%
2021/02/18	6.1	945.89	9	960.22	974.00	-3	4,309	-0.07%
2021/02/17	0	0.00	3	875.33	886.00	-3	4,245	-0.07%
2021/02/04	2	803.00	1	814.00	785.00	1	4,287	0.02%
2021/02/03	1	836.00	1	844.00	818.00	0	4,383	0.00%
2021/02/02	1	832.00	0	0.00	826.00	1	4,551	0.02%
2021/02/01	5	812.80	5	820.20	836.00	0	4,740	0.00%
2021/01/29	6	833.83	5	845.00	825.00	1	4,906	0.02%
2021/01/28	11	852.82	2	843.00	863.00	9	5,020	0.18%
2021/01/26	6	897.67	6	884.50	826.00	0	5,144	0.00%
2021/01/25	3	890.00	1	890.00	895.00	2	5,209	0.04%
2021/01/22	1	928.00	1	915.00	915.00	0	5,257	0.00%
2021/01/21	0	0.00	2	857.00	895.00	-2	5,351	-0.04%
2021/01/20	1	826.00	0	0.00	821.00	1	5,426	0.02%
2021/01/19	0	0.00	1	837.87	847.00	-1	5,538	-0.02%
2021/01/15	1	790.00	1	791.00	795.00	0	5,700	0.00%
2021/01/13	3	759.00	3	776.00	775.00	0	5,860	0.00%
2021/01/12	10	778.90	10	780.30	773.00	0	5,941	0.00%
2021/01/11	2	813.00	1	813.00	828.00	1	6,022	0.02%
2021/01/08	6	796.17	6	828.17	800.00	0	6,056	0.00%
2021/01/07	3	760.67	4	760.25	798.00	-1	6,050	-0.02%
2021/01/06	19	735.32	18	741.72	730.00	1	6,015	0.02%
2021/01/05	12	688.25	6	708.33	726.00	6	5,979	0.10%
2021/01/04	7	648.43	12	667.17	683.00	-5	5,897	-0.08%
2020/12/31	2	619.50	2	627.00	621.00	0	5,860	0.00%
2020/12/30	11	620.00	12	616.25	617.00	-1	5,945	-0.02%
2020/12/29	13	606.31	13	609.23	608.00	0	6,017	0.00%
2020/12/28	1	616.00	1	623.00	607.00	0	6,134	0.00%
2020/12/25	8	612.75	8	618.88	609.00	0	6,272	0.00%
2020/12/24	12	616.58	12	613.58	617.00	0	6,427	0.00%
2020/12/23	10	604.00	10	608.70	606.00	0	6,638	0.00%
2020/12/22	11	620.73	9	632.44	606.00	2	6,803	0.03%
2020/12/21	2	634.50	2	640.00	642.00	0	6,861	0.00%
2020/12/18	16	627.88	16	623.50	630.00	0	6,978	0.00%
2020/12/17	14	614.50	14	620.36	613.00	0	6,997	0.00%
2020/12/16	7	629.29	8	626.50	616.00	-1	7,021	-0.01%
2020/12/15	7	588.00	7	601.29	588.00	0	7,020	0.00%
2020/12/14	1	605.00	1	608.00	606.00	0	7,294	0.00%
2020/12/11	2	616.00	1	598.00	598.00	1	7,456	0.01%
2020/12/10	16	626.50	16	615.69	627.00	0	7,600	0.00%
2020/12/09	2	624.00	4	628.25	620.00	-2	7,731	-0.03%
2020/12/08	26	618.96	26	614.38	617.00	0	7,853	0.00%
2020/12/07	13	601.08	12	602.67	610.00	1	8,039	0.01%
2020/12/04	11	623.09	10	627.10	604.00	1	8,276	0.01%
2020/12/03	17	626.88	16	634.44	634.00	1	8,432	0.01%
2020/12/02	21	637.00	21	635.57	627.00	0	8,482	0.00%
2020/12/01	12	645.25	11	653.91	645.00	1	8,523	0.01%
2020/11/30	16	666.06	18	652.72	668.00	-2	8,567	-0.02%
2020/11/27	10	634.40	10	635.20	635.00	0	8,538	0.00%
2020/11/26	13	632.15	12	634.83	635.00	1	8,591	0.01%
2020/11/25	14	640.86	14	648.93	630.00	0	8,586	0.00%
2020/11/24	12	657.83	11	664.36	652.00	1	8,583	0.01%
2020/11/23	28	656.61	29	656.21	662.00	-1	8,548	-0.01%
2020/11/20	15	627.80	17	615.06	631.00	-2	8,421	-0.02%
2020/11/19	6	604.66	5	613.60	604.00	1	8,344	0.01%
2020/11/18	5	612.60	5	619.60	613.00	0	8,356	0.00%
2020/11/17	15	615.60	16	618.94	603.00	-1	8,337	-0.01%
2020/11/16	7	595.43	7	595.29	588.00	0	8,274	0.00%
2020/11/13	7	575.71	5	581.80	573.00	2	8,258	0.02%
2020/11/12	4	588.25	3	602.00	572.00	1	8,262	0.01%
2020/11/11	14	586.64	15	589.00	588.00	-1	8,224	-0.01%
2020/11/10	31	602.32	32	605.53	584.00	-1	8,162	-0.01%
2020/11/09	39	597.56	38	600.21	595.00	1	8,022	0.01%
2020/11/06	23	564.61	27	574.19	580.00	-4	7,850	-0.05%
2020/11/05	3	511.33	14	510.39	528.00	-11	7,695	-0.14%
2020/11/04	11	479.78	11	481.41	481.00	0	7,628	0.00%
2020/11/03	5	471.50	6	476.50	480.50	-1	7,586	-0.01%
2020/11/02	13	475.96	10	484.60	460.00	3	7,570	0.04%
2020/10/30	8	493.88	7	496.50	484.50	1	7,546	0.01%
2020/10/29	4	482.13	5	485.20	500.00	-1	7,645	-0.01%
2020/10/28	11	493.77	11	496.64	490.00	0	7,682	0.00%
2020/10/27	22	501.80	21	491.69	507.00	1	7,697	0.01%
2020/10/26	22	509.36	23	511.20	491.50	-1	7,621	-0.01%
2020/10/23	14	529.43	11	530.45	528.00	3	7,590	0.04%
2020/10/22	16	522.88	16	523.44	520.00	0	7,610	0.00%
2020/10/21	27	520.11	27	517.52	523.00	0	7,617	0.00%
2020/10/20	16	503.72	18	496.08	507.00	-2	7,622	-0.03%
2020/10/19	10	488.95	8	496.13	490.00	2	7,648	0.03%
2020/10/16	11	525.32	9	535.78	500.00	2	7,678	0.03%
2020/10/15	20	541.20	20	544.40	548.00	0	7,642	0.00%
2020/10/14	14	532.71	13	540.15	535.00	1	7,634	0.01%
2020/10/13	10	536.10	11	525.82	540.00	-1	7,653	-0.01%
2020/10/12	8	517.63	8	523.13	518.00	0	7,668	0.00%
2020/10/08	12	509.42	12	518.42	515.00	0	7,653	0.00%
2020/10/07	11	503.32	14	494.11	504.00	-3	7,605	-0.04%
2020/10/06	7	487.64	8	486.13	490.50	-1	7,494	-0.01%
2020/10/05	8	480.56	6	484.75	474.00	2	7,408	0.03%
2020/09/30	3	459.17	6	475.17	487.50	-3	7,285	-0.04%
2020/09/29	2	469.00	3	474.33	471.00	-1	7,145	-0.01%
2020/09/28	36	465.61	33	467.79	460.00	3	6,975	0.04%
2020/09/25	28	502.68	22	506.91	483.50	6	6,743	0.09%
2020/09/24	14	528.79	17	523.29	535.00	-3	6,549	-0.05%
2020/09/23	14	536.50	14	539.64	528.00	0	6,449	0.00%
2020/09/22	8	510.75	8	515.63	520.00	0	6,257	0.00%
2020/09/21	6	505.67	7	510.57	518.00	-1	6,203	-0.02%
2020/09/18	3	518.67	4	523.75	519.00	-1	6,397	-0.02%
2020/09/17	35	516.46	34	519.35	517.00	1	6,460	0.02%
2020/09/16	7	488.93	10	489.45	503.00	-3	6,336	-0.05%
2020/09/15	7	460.50	21	451.19	458.00	-14	6,288	-0.22%
2020/09/14	6	444.67	5	439.90	452.00	1	6,172	0.02%
2020/09/11	6	411.08	7	413.86	411.00	-1	6,147	-0.02%
2020/09/10	14	420.00	19	417.74	415.00	-5	6,098	-0.08%
2020/09/09	74	414.21	67	413.16	400.50	7	5,936	0.12%
2020/09/08	37	458.24	63	459.66	441.50	-26	5,733	-0.45%
2020/09/07	12	519.25	10	528.15	489.00	2	5,616	0.04%
2020/09/04	30	566.10	8	560.38	543.00	22	5,559	0.40%
2020/09/03	36	551.58	21	553.71	581.00	15	5,512	0.27%
2020/09/02	6	539.83	4	542.00	529.00	2	5,485	0.04%
2020/09/01	5	528.00	3	522.00	541.00	2	5,474	0.04%
2020/08/31	2	541.00	4	544.50	527.00	-2	5,459	-0.04%
2020/08/28	2	564.00	3	569.00	553.00	-1	5,613	-0.02%
2020/08/27	2	580.00	0	579.00	574.00	2	5,737	0.03%
2020/08/26	2	604.50	2	595.50	596.00	0	5,781	0.00%
2020/08/21	2	609.50	0	0.00	602.00	2	5,819	0.03%
2020/08/19	0	0.00	1	673.00	643.00	-1	5,921	-0.02%
2020/08/18	8	650.63	8	648.50	636.00	0	5,934	0.00%
2020/08/17	1	663.00	0	0.00	645.00	1	5,946	0.02%
2020/08/14	8	630.25	8	626.13	661.00	0	5,974	0.00%
2020/08/13	4	628.50	4	627.00	636.00	0	6,004	0.00%
2020/08/12	7	635.43	7	630.86	610.00	0	6,120	0.00%
2020/08/11	6	660.17	10	656.70	655.00	-4	6,234	-0.06%
2020/08/10	19	668.05	20	674.70	674.00	-1	6,389	-0.02%
2020/08/07	4	676.75	6	680.83	670.00	-2	6,344	-0.03%
2020/08/06	4	668.25	22	669.68	691.00	-18	6,358	-0.28%
2020/08/05	14	661.00	11	662.82	666.00	3	6,319	0.05%
2020/08/04	13	640.31	11	633.82	666.00	2	6,270	0.03%
2020/08/03	13	618.31	15	622.27	615.00	-2	6,223	-0.03%
2020/07/31	15	579.40	11	578.36	599.00	4	6,138	0.07%
2020/07/30	5	556.40	16	557.94	565.00	-11	6,113	-0.18%
2020/07/29	17	557.82	5	543.80	564.00	12	6,227	0.19%
2020/07/28	7	540.86	7	544.00	536.00	0	6,247	0.00%
2020/07/27	6	553.33	6	554.67	558.00	0	6,292	0.00%
2020/07/24	7	572.57	6	573.50	529.00	1	6,301	0.02%
2020/07/23	9	557.44	9	563.00	580.00	0	6,296	0.00%
2020/07/22	9	554.56	20	553.45	550.00	-11	6,317	-0.17%
2020/07/21	15	511.80	4	494.38	519.00	11	6,240	0.18%
2020/07/20	8	466.38	10	471.20	472.00	-2	6,286	-0.03%
2020/07/17	24	481.04	22	484.14	480.00	2	6,315	0.03%
2020/07/16	18	499.97	18	500.86	490.00	0	6,326	0.00%
2020/07/15	1	525.00	1	509.00	504.00	0	6,262	0.00%
2020/07/14	2	552.00	2	559.50	537.00	0	6,376	0.00%
2020/07/09	1	585.00	0	0.00	566.00	1	6,645	0.02%
2020/07/08	2	571.50	3	574.33	575.00	-1	6,689	-0.01%
2020/07/03	1	541.00	5	563.00	536.00	-4	6,781	-0.06%
2020/06/30	3	483.17	3	489.00	500.00	0	6,958	0.00%
2020/06/29	59	537.64	54	536.70	506.00	5	7,010	0.07%
2020/06/24	14	507.29	14	509.14	526.00	0	6,807	0.00%
2020/06/23	26	459.35	27	459.93	478.50	-1	6,754	-0.01%
2020/06/22	4	418.88	5	419.20	435.00	-1	6,684	-0.01%
2020/06/19	9	392.67	16	391.16	395.50	-7	6,643	-0.11%
2020/06/18	13	380.23	8	382.19	386.00	5	6,601	0.08%
2020/06/17	9	364.39	8	364.63	366.50	1	6,537	0.02%
2020/06/16	5	359.20	10	358.70	358.00	-5	6,546	-0.08%
2020/06/15	17	359.21	13	356.62	342.50	4	6,607	0.06%
2020/06/12	16	357.09	19	362.05	361.00	-3	6,644	-0.05%
2020/06/11	9	355.28	9	359.06	351.00	0	6,711	0.00%
2020/06/10	8	352.69	3	352.67	352.00	5	6,824	0.07%
2020/06/09	2	355.00	3	348.17	358.00	-1	6,974	-0.01%
2020/06/08	1	351.00	0	0.00	346.00	1	7,141	0.01%
2020/06/05	1	349.50	6	344.67	345.00	-5	7,250	-0.07%
2020/06/04	24	342.81	23	342.85	340.50	1	7,364	0.01%
2020/06/03	13	316.88	16	321.25	328.00	-3	7,305	-0.04%
2020/06/02	3	307.33	2	309.00	298.50	1	7,202	0.01%
2020/06/01	8	305.56	6	305.92	303.50	2	7,299	0.03%
2020/05/29	7	292.57	9	294.89	300.00	-2	7,461	-0.03%
2020/05/28	5	287.00	6	288.75	291.50	-1	7,595	-0.01%
2020/05/27	2	287.75	2	300.50	288.00	0	7,635	0.00%
2020/05/26	24	300.42	24	301.15	295.00	0	7,701	0.00%
2020/05/25	3	289.50	1	291.50	290.00	2	7,729	0.03%
2020/05/22	1	292.50	1	300.00	293.00	0	7,749	0.00%
2020/05/21	0	0.00	1	305.50	305.50	-1	7,745	-0.01%
2020/05/20	8	303.25	2	305.25	296.50	6	7,750	0.08%
2020/05/19	15	307.63	21	308.69	309.00	-6	7,751	-0.08%
2020/05/18	25	307.22	30	307.32	295.00	-5	7,643	-0.07%
2020/05/15	24	284.71	16	286.88	297.50	8	7,530	0.11%
2020/05/14	3	275.67	2	274.00	274.00	1	7,452	0.01%
2020/05/13	9	276.22	9	276.72	273.50	0	7,466	0.00%
2020/05/12	6	277.17	5	278.80	272.00	1	7,523	0.01%
2020/05/11	0	0.00	4	280.50	280.00	-4	7,648	-0.05%
2020/05/08	13	277.35	17	276.68	272.50	-4	7,805	-0.05%
2020/05/07	3	268.67	2	269.75	271.00	1	7,881	0.01%
2020/05/06	2	272.50	10	271.50	270.50	-8	8,012	-0.10%
2020/05/05	25	275.38	8	274.31	269.50	17	8,043	0.21%
2020/05/04	1	292.50	2	285.00	288.00	-1	7,950	-0.01%
2020/04/30	5	289.50	9	291.06	294.00	-4	7,926	-0.05%
2020/04/29	4	275.50	4	275.00	275.00	0	7,882	0.00%
2020/04/28	4	259.88	4	261.13	269.00	0	7,854	0.00%
2020/04/27	8	249.06	11	251.14	254.50	-3	7,848	-0.04%
2020/04/24	1	242.00	0	0.00	241.00	1	7,765	0.01%
2020/04/23	1	241.50	1	243.00	238.50	0	7,893	0.00%
2020/04/22	17	240.91	12	241.58	243.50	5	7,952	0.06%
2020/04/21	0	0.00	1	233.50	245.00	-1	8,057	-0.01%
2020/04/20	3	237.00	6	237.58	241.00	-3	8,019	-0.04%
2020/04/17	2	234.75	4	237.00	238.00	-2	8,136	-0.02%
2020/04/16	12	224.58	13	226.19	232.50	-1	8,010	-0.01%
2020/04/15	1	217.00	2	219.25	222.00	-1	7,868	-0.01%
2020/04/14	8	214.63	6	216.25	216.00	2	7,833	0.03%
2020/04/13	1	213.50	3	212.50	209.50	-2	7,788	-0.03%
2020/04/10	17	210.79	14	210.96	212.50	3	7,776	0.04%
2020/04/09	14	217.96	13	217.88	210.00	1	7,866	0.01%
2020/04/08	3	220.17	2	222.50	216.00	1	7,885	0.01%
2020/04/07	3	223.50	6	219.92	216.00	-3	7,911	-0.04%
2020/04/06	4	207.50	0	0.00	208.50	4	7,936	0.05%
2020/04/01	3	198.50	7	202.36	202.50	-4	8,068	-0.05%
2020/03/31	2	203.00	3	206.00	197.00	-1	8,023	-0.01%
2020/03/30	3	200.00	12	198.96	200.00	-9	7,978	-0.11%
2020/03/27	10	195.65	10	199.70	196.50	0	7,952	0.00%
2020/03/26	9	190.61	6	191.83	197.50	3	7,883	0.04%
2020/03/25	100	190.04	0	0.00	192.50	100	7,787	1.28%
2020/03/24	0	0.00	1	172.00	176.00	-1	7,729	-0.01%
2020/03/23	6	159.50	7	160.14	160.00	-1	7,806	-0.01%
2020/03/20	8	157.75	9	158.83	161.50	-1	7,766	-0.01%
2020/03/19	35	158.81	24	158.25	148.50	11	7,690	0.14%
2020/03/18	15	174.43	17	174.88	165.00	-2	7,666	-0.03%
2020/03/17	0	0.00	1	176.50	172.00	-1	7,728	-0.01%
2020/03/16	19	189.63	23	186.96	173.00	-4	7,638	-0.05%
2020/03/13	8	178.94	2	178.50	189.50	6	7,729	0.08%
2020/03/12	24	203.73	22	203.39	196.50	2	7,678	0.03%
2020/03/11	12	228.08	13	226.35	217.00	-1	7,746	-0.01%
2020/03/10	43	220.80	42	221.88	234.00	1	7,635	0.01%
2020/03/09	22	223.86	27	225.91	216.00	-5	7,504	-0.07%
2020/03/06	2	240.50	0	0.00	240.00	2	7,450	0.03%
2020/03/05	25	239.02	26	238.40	235.00	-1	7,490	-0.01%
2020/03/04	30	232.33	26	232.54	237.00	4	7,378	0.05%
2020/03/03	18	227.06	21	227.74	229.00	-3	7,224	-0.04%
2020/03/02	1	214.00	0	0.00	216.00	1	7,109	0.01%
2020/02/27	7	224.14	6	225.83	218.00	1	7,137	0.01%
2020/02/26	6	225.92	6	227.08	222.50	0	7,108	0.00%
2020/02/25	1	223.00	2	224.00	225.00	-1	7,067	-0.01%
2020/02/24	6	216.75	3	218.67	217.50	3	7,156	0.04%
2020/02/21	1	221.00	1	222.50	220.00	0	7,224	0.00%
2020/02/20	3	224.00	7	224.21	224.00	-4	7,269	-0.06%
2020/02/19	1	216.50	1	214.00	216.50	0	7,370	0.00%
2020/02/18	5	209.50	3	214.67	208.00	2	7,523	0.03%
2020/02/17	11	211.27	7	209.71	213.00	4	7,510	0.05%
2020/02/14	2	227.00	0	0.00	226.50	2	7,422	0.03%
2020/02/13	4	231.50	11	231.73	230.50	-7	7,499	-0.09%
2020/02/12	10	225.50	6	223.92	229.00	4	7,608	0.05%
2020/02/11	15	216.77	18	218.33	224.00	-3	7,654	-0.04%
2020/02/10	20	200.10	21	200.90	206.00	-1	7,536	-0.01%
2020/02/07	15	205.87	12	207.75	198.00	3	7,424	0.04%
2020/02/06	16	219.31	13	220.50	219.00	3	7,299	0.04%
2020/02/05	5	220.70	2	224.00	220.50	3	7,258	0.04%
2020/02/04	9	227.17	10	227.95	231.00	-1	7,322	-0.01%
2020/02/03	7	218.00	6	217.50	228.50	1	7,304	0.01%
2020/01/31	2	240.00	2	240.00	230.50	0	7,261	0.00%
2020/01/17	37	257.55	37	258.09	255.00	0	7,296	0.00%
2020/01/16	26	250.81	26	250.38	263.50	0	7,239	0.00%
2020/01/15	35	251.69	36	252.38	244.50	-1	7,135	-0.01%
2020/01/14	3	241.50	4	242.25	244.00	-1	7,017	-0.01%
2020/01/13	19	239.97	19	240.18	242.50	0	7,008	0.00%
2020/01/10	11	227.36	12	229.42	228.00	-1	6,924	-0.01%
2020/01/08	4	215.75	4	217.00	217.00	0	7,057	0.00%
2020/01/07	3	224.33	3	229.67	222.00	0	7,088	0.00%
2020/01/06	1	230.00	2	229.00	231.00	-1	7,164	-0.01%
2020/01/03	6	237.42	9	247.50	229.00	-3	7,362	-0.04%
2020/01/02	13	239.50	11	237.36	241.00	2	7,315	0.03%
2019/12/31	0	0.00	4	234.00	234.50	-4	7,413	-0.05%
2019/12/30	9	234.39	6	235.67	232.00	3	7,685	0.04%
2019/12/27	11	234.32	13	233.38	236.50	-2	7,645	-0.03%
2019/12/26	2	221.75	2	226.50	221.00	0	7,524	0.00%
2019/12/25	4	225.13	3	223.17	227.00	1	7,613	0.01%
2019/12/24	5	220.60	4	220.88	220.50	1	7,697	0.01%
2019/12/23	16	224.88	17	225.74	223.00	-1	7,730	-0.01%
2019/12/20	6	232.17	5	232.60	231.00	1	7,791	0.01%
2019/12/19	18	231.64	18	232.06	235.50	0	7,854	0.00%
2019/12/18	36	240.94	33	241.95	230.00	3	7,928	0.04%
2019/12/17	11	233.91	11	233.14	233.50	0	8,122	0.00%
2019/12/16	0	0.00	3	234.17	237.50	-3	8,323	-0.04%
2019/12/13	31	234.60	28	235.50	232.50	3	8,380	0.04%
2019/12/12	59	245.53	56	245.99	238.50	3	8,322	0.04%
2019/12/11	5	243.40	5	243.60	244.00	0	8,172	0.00%
2019/12/10	29	239.67	35	239.76	245.00	-6	8,139	-0.07%
2019/12/09	30	238.13	24	240.31	231.50	6	7,999	0.08%
2019/12/06	36	227.17	36	227.82	238.50	0	7,877	0.00%
2019/12/05	1	212.50	1	216.00	217.00	0	7,592	0.00%
2019/12/04	1	211.00	1	211.50	211.50	0	7,566	0.00%
2019/12/03	23	207.63	24	207.67	214.00	-1	7,524	-0.01%
2019/12/02	28	211.16	27	212.00	209.00	1	7,529	0.01%
2019/11/28	3	217.17	3	217.33	222.00	0	7,443	0.00%
2019/11/27	5	219.90	6	222.42	217.00	-1	7,448	-0.01%
2019/11/26	12	224.50	11	224.73	220.50	1	7,509	0.01%
2019/11/25	43	207.78	48	208.49	214.00	-5	7,467	-0.07%
2019/11/22	28	214.89	126	214.92	206.00	-98	7,473	-1.31%	大賣/
2019/11/21	184	209.61	92	211.37	220.00	92	7,488	1.23%	大買/
2019/11/20	27	218.28	18	219.44	218.00	9	7,464	0.12%
2019/11/19	23	231.50	22	232.61	226.00	1	7,505	0.01%
2019/11/18	25	237.52	25	237.00	237.00	0	7,470	0.00%
2019/11/15	20	224.85	20	225.88	234.50	0	7,392	0.00%
2019/11/14	12	208.42	12	209.79	213.50	0	7,268	0.00%
2019/11/13	8	208.81	9	210.56	214.50	-1	7,263	-0.01%
2019/11/12	22	210.09	24	208.73	211.00	-2	7,246	-0.03%
2019/11/11	56	207.34	145	204.06	203.00	-89	7,191	-1.24%	大賣/
2019/11/08	10	190.75	22	194.20	204.00	-12	7,056	-0.17%
2019/11/07	9	188.78	2	189.25	185.50	7	6,915	0.10%
2019/11/06	116	195.70	21	197.24	194.00	95	6,836	1.39%	大買/
2019/11/05	1	195.50	1	197.50	194.00	0	6,782	0.00%
2019/11/04	5	192.70	5	193.60	194.00	0	6,765	0.00%
2019/11/01	8	189.38	10	191.35	197.00	-2	6,758	-0.03%
2019/10/31	13	187.42	12	188.08	186.50	1	6,649	0.02%
2019/10/30	16	190.59	56	189.73	193.00	-40	6,609	-0.61%
2019/10/29	52	187.14	12	192.04	188.00	40	6,563	0.61%
2019/10/28	8	195.25	135	193.87	191.50	-127	6,496	-1.96%	大賣/鉅額交易
2019/10/25	7	188.00	2	189.25	186.50	5	6,425	0.08%
2019/10/24	2	187.00	13.1	190.42	189.00	-11.1	6,417	-0.17%
2019/10/23	9	183.33	9	184.28	183.50	0	6,347	0.00%
2019/10/22	14	183.07	15	183.90	184.50	-1	6,410	-0.02%
2019/10/21	10	181.05	7	180.86	178.50	3	6,356	0.05%
2019/10/18	10.1	178.12	25	178.98	182.00	-14.9	6,368	-0.23%
2019/10/17	166	177.62	27	177.00	175.00	139	6,337	2.19%	大買/鉅額交易
2019/10/16	5	172.00	2	177.00	172.00	3	6,208	0.05%
2019/10/15	7	176.07	74	176.20	175.00	-67	6,140	-1.09%
2019/10/14	0	0.00	63	173.96	180.00	-63	6,098	-1.03%
2019/10/09	52	178.11	60	178.17	171.50	-8	5,985	-0.13%
2019/10/08	26	171.98	17	171.59	173.50	9	5,831	0.15%
2019/10/07	17	171.56	15	172.20	170.50	2	5,845	0.03%
2019/10/04	14	167.18	28	166.89	171.00	-14	5,794	-0.24%
2019/10/03	27	155.02	25	155.58	155.50	2	5,496	0.04%
2019/10/02	27	155.02	4	153.25	155.00	23	5,435	0.42%
2019/10/01	41	151.44	55	153.74	153.00	-14	5,377	-0.26%
2019/09/27	61	158.48	45	158.90	159.50	16	5,260	0.30%
2019/09/26	11	156.64	14	157.54	156.50	-3	5,159	-0.06%
2019/09/25	92	159.12	39	159.67	158.50	53	5,119	1.04%
2019/09/24	71	159.08	4	159.13	158.50	67	5,041	1.33%
2019/09/23	7	162.71	107	164.03	164.00	-100	5,025	-1.99%	大賣/
2019/09/20	13	153.88	13	154.38	164.00	0	4,968	0.00%
2019/09/19	10	145.75	24	148.15	151.00	-14	4,763	-0.29%
2019/09/18	26	137.52	16	137.66	137.50	10	4,589	0.22%
2019/09/17	7	133.57	7	134.21	137.00	0	4,743	0.00%
2019/09/16	21	129.29	25	129.92	134.00	-4	4,953	-0.08%
2019/09/12	5	133.00	6	134.33	132.50	-1	5,000	-0.02%
2019/09/11	102	131.73	33	132.61	133.50	69	4,971	1.39%	大買/
2019/09/10	11	127.45	207	126.22	128.00	-196	4,879	-4.02%	大賣/鉅額交易
2019/09/09	5	127.90	11	128.64	127.00	-6	4,882	-0.12%
2019/09/06	21	128.29	7	129.14	128.00	14	5,078	0.28%
2019/09/05	4	126.00	2	128.00	125.00	2	5,104	0.04%
2019/09/04	33	126.15	29	125.81	126.50	4	5,375	0.07%
2019/09/03	2	132.50	7	129.71	131.50	-5	5,317	-0.09%
2019/09/02	19	134.89	12	131.50	131.50	7	5,302	0.13%
2019/08/30	11	133.68	11	137.00	137.00	0	5,235	0.00%
2019/08/29	0	0.00	3	134.83	135.00	-3	5,186	-0.06%
2019/08/28	12	130.00	10	131.00	131.00	2	5,063	0.04%
2019/08/27	7	133.00	7	133.64	132.50	0	5,017	0.00%
2019/08/26	0	0.00	57	129.63	132.00	-57	4,956	-1.15%
2019/08/23	15	128.80	4	130.50	130.00	11	4,876	0.23%
2019/08/22	7	125.79	18	122.83	128.00	-11	4,881	-0.23%
2019/08/21	24	115.48	27	114.80	118.00	-3	4,868	-0.06%
2019/08/20	35	114.90	22	114.68	111.00	13	4,836	0.27%
2019/08/19	31	109.61	34	113.13	114.50	-3	4,728	-0.06%
2019/08/16	14	104.36	23	104.39	104.50	-9	4,642	-0.19%
2019/08/15	40	101.09	16	101.66	102.00	24	4,582	0.52%
2019/08/14	10	103.00	9	107.17	102.00	1	4,549	0.02%
2019/08/13	19	107.89	11	107.00	105.00	8	4,488	0.18%
2019/08/12	0	0.00	4	108.75	110.00	-4	4,406	-0.09%
2019/08/08	0	0.00	15	99.27	100.00	-15	4,352	-0.34%
2019/08/07	0	0.00	45	97.52	97.20	-45	4,350	-1.03%
2019/08/06	7	99.50	6	99.75	99.80	1	4,359	0.02%
2019/08/05	5	102.10	5	103.30	101.00	0	4,347	0.00%
2019/08/02	7	99.13	5	99.38	101.00	2	4,301	0.05%
2019/08/01	6	102.33	2	102.50	101.50	4	4,313	0.09%
2019/07/30	2	99.65	5	101.64	100.00	-3	4,324	-0.07%
2019/07/29	13	104.15	13	105.23	103.00	0	4,344	0.00%
2019/07/26	27	102.28	6	102.67	104.50	21	4,403	0.48%
2019/07/25	6	102.58	4	103.38	102.00	2	4,366	0.05%
2019/07/24	12	99.69	20	100.12	102.00	-8	4,322	-0.19%
2019/07/23	22	96.97	25	96.66	96.90	-3	4,219	-0.07%
2019/07/22	72	94.59	25	95.64	96.20	47	4,213	1.12%
2019/07/19	23	92.89	4	92.95	93.00	19	4,243	0.45%
2019/07/17	1	88.30	2	88.90	89.30	-1	4,298	-0.02%
2019/07/16	1	87.80	0	0.00	88.00	1	4,387	0.02%
2019/07/12	15	91.49	30	91.41	90.00	-15	4,472	-0.34%
2019/07/11	22	94.29	18	94.51	94.00	4	4,413	0.09%
2019/07/10	28	98.62	9	99.04	98.20	19	4,316	0.44%
2019/07/09	2	96.05	1	96.40	96.00	1	4,203	0.02%
2019/07/01	0	0.00	5	94.50	95.20	-5	4,284	-0.12%
2019/06/28	5	93.36	10	94.20	92.60	-5	4,312	-0.12%
2019/06/27	10	97.00	14	97.69	95.90	-4	4,245	-0.09%
2019/06/26	17	96.79	18	97.02	96.30	-1	4,182	-0.02%
2019/06/25	8	96.60	14	96.13	94.90	-6	4,072	-0.15%
2019/06/24	65	97.66	75	97.86	97.50	-10	4,005	-0.25%
2019/06/21	17	95.57	29	95.25	96.10	-12	3,742	-0.32%
2019/06/20	19	90.17	20	90.74	90.00	-1	3,481	-0.03%
2019/06/19	1	86.30	0	0.00	86.30	1	3,395	0.03%
2019/06/18	22	87.61	2	86.75	86.00	20	3,388	0.59%
2019/06/17	0	0.00	5	85.96	86.20	-5	3,379	-0.15%
2019/06/14	68	90.39	59	90.57	86.50	9	3,393	0.27%
2019/06/13	2	90.70	1	91.40	90.60	1	3,287	0.03%
2019/06/12	97	90.39	93	90.26	91.90	4	3,252	0.12%
2019/06/11	11	85.94	22	85.74	85.00	-11	2,971	-0.37%
2019/06/10	4	82.60	4	85.10	85.40	0	2,941	0.00%
2019/06/06	1	83.10	0	0.00	82.40	1	2,937	0.03%
2019/06/05	20	85.00	0	0.00	83.40	20	2,933	0.68%
2019/06/04	1	86.30	1	85.00	83.50	0	2,934	0.00%
2019/06/03	1	88.50	1	86.20	86.00	0	2,935	0.00%
2019/05/30	0	0.00	1	86.00	87.30	-1	2,866	-0.03%
2019/05/29	3	85.63	3	86.37	85.90	0	2,832	0.00%
2019/05/28	24	85.05	24	85.96	85.60	0	2,734	0.00%
2019/05/27	1	81.90	1	82.00	82.80	0	2,662	0.00%
2019/05/23	0	0.00	1	76.50	80.10	-1	2,676	-0.04%
2019/05/22	1	77.60	1	77.60	77.30	0	2,777	0.00%
2019/05/20	2	77.95	4	76.50	75.60	-2	2,950	-0.07%
2019/05/17	1	80.00	0	0.00	78.80	1	3,013	0.03%
2019/05/15	2	79.90	0	0.00	79.70	2	3,005	0.07%
2019/05/14	6	80.15	6	80.60	80.30	0	3,070	0.00%
2019/05/13	2	79.80	0	0.00	79.20	2	3,066	0.07%
2019/05/10	0	0.00	3	76.60	78.80	-3	3,059	-0.10%
2019/05/09	5	80.64	3	79.63	77.80	2	3,051	0.07%
2019/05/08	1	81.90	0	0.00	81.40	1	3,028	0.03%
2019/05/06	2	82.20	14	81.83	82.30	-12	3,108	-0.39%
2019/05/03	53	85.73	48	86.32	87.00	5	3,049	0.16%
2019/04/29	2	81.10	0	0.00	81.50	2	3,050	0.07%
2019/04/26	0	0.00	2	85.40	82.70	-2	3,070	-0.07%
2019/04/25	5	87.98	7	88.17	87.00	-2	3,125	-0.06%
2019/04/24	0	0.00	2	87.20	86.50	-2	3,106	-0.06%
2019/04/23	11	84.70	8	86.03	86.20	3	3,052	0.10%
2019/04/22	10	86.44	6	87.45	83.80	4	3,005	0.13%
2019/04/19	27	82.69	23	83.54	85.50	4	3,006	0.13%
2019/04/12	0	0.00	1	77.70	77.40	-1	2,979	-0.03%
2019/04/11	1	81.00	0	0.00	79.20	1	2,978	0.03%
2019/04/08	0	0.00	1	79.50	78.70	-1	2,870	-0.03%
2019/04/03	0	0.00	51	79.62	78.50	-51	2,870	-1.78%
2019/04/02	22	77.91	22	78.25	78.30	0	2,853	0.00%
2019/03/26	2	75.60	0	0.00	74.80	2	2,855	0.07%
2019/03/25	1	74.80	0	0.00	74.90	1	2,897	0.03%
2019/03/21	5	76.70	0	0.00	76.50	5	2,932	0.17%
2019/03/20	4	75.38	4	75.75	76.50	0	2,957	0.00%
2019/03/18	5	79.28	24	79.87	78.40	-19	2,960	-0.64%
2019/03/15	1	83.80	1	83.00	83.80	0	2,881	0.00%
2019/03/14	1	83.70	1	84.40	82.40	0	2,885	0.00%
2019/03/11	1	84.00	1	84.70	85.00	0	2,988	0.00%
2019/02/27	2	82.40	15	83.72	86.50	-13	3,368	-0.39%
2019/02/26	1	87.00	14	85.33	84.30	-13	3,334	-0.39%
2019/02/25	12	87.79	1	88.30	88.00	11	3,282	0.34%
2019/02/22	4	85.93	7	86.79	86.90	-3	3,250	-0.09%
2019/02/21	12	86.08	15	85.96	86.20	-3	3,240	-0.09%
2019/02/20	1	84.40	1	84.10	84.40	0	3,152	0.00%
2019/02/19	8	83.96	2	85.00	83.70	6	3,141	0.19%
2019/02/18	28	81.99	29	83.37	82.60	-1	3,074	-0.03%
2019/02/15	7	79.63	12	78.71	78.30	-5	2,984	-0.17%
2019/02/14	3	80.40	0	0.00	80.10	3	2,973	0.10%
2019/02/13	136	82.70	23	80.81	80.90	113	2,950	3.83%	大買/鉅額交易
2019/02/12	0	0.00	21	78.28	79.00	-21	2,870	-0.73%
2019/02/11	0	0.00	5	78.50	78.50	-5	2,873	-0.17%
2019/01/30	10	77.25	10	77.00	76.90	0	2,889	0.00%
2019/01/29	10	76.60	6	76.80	76.60	4	2,903	0.14%
2019/01/28	48	78.45	34	78.48	77.90	14	2,962	0.47%
2019/01/25	88	77.62	12	77.50	77.50	76	2,955	2.57%
2019/01/22	0	0.00	10	75.20	74.60	-10	2,944	-0.34%
2019/01/21	17	77.77	7	77.73	77.00	10	2,930	0.34%
2019/01/18	122	75.90	6	75.25	76.00	116	2,878	4.03%	大買/鉅額交易
2019/01/17	33	76.35	23	77.00	74.40	10	2,848	0.35%
2019/01/16	25	74.36	3	74.97	75.30	22	2,756	0.80%
2019/01/15	1	71.70	1	72.50	72.00	0	2,678	0.00%
2019/01/14	1	71.80	30	72.31	72.00	-29	2,668	-1.09%
2019/01/11	10	73.96	7	75.19	73.60	3	2,652	0.11%
2019/01/10	1	71.50	1	72.50	71.70	0	2,545	0.00%
2019/01/09	0	0.00	2	72.00	72.40	-2	2,530	-0.08%
2019/01/08	0	0.00	1	70.30	70.40	-1	2,485	-0.04%
2019/01/07	35	70.61	5	69.40	69.40	30	2,477	1.21%
2019/01/04	3	64.97	4	67.93	69.40	-1	2,467	-0.04%
2019/01/03	1	67.30	0	0.00	67.60	1	2,455	0.04%
2018/12/28	1	70.10	0	0.00	69.00	1	2,492	0.04%
2018/12/27	1	70.40	0	0.00	69.60	1	2,522	0.04%
2018/12/26	2	71.30	2	69.90	69.00	0	2,524	0.00%
2018/12/25	2	70.60	0	0.00	70.20	2	2,518	0.08%
2018/12/24	2	73.30	0	0.00	73.60	2	2,490	0.08%
2018/12/20	1	70.00	0	0.00	70.80	1	2,462	0.04%
2018/12/18	6	70.00	6	69.83	71.30	0	2,469	0.00%
2018/12/14	0	0.00	2	74.75	75.00	-2	2,541	-0.08%
2018/12/12	0	0.00	1	74.90	76.00	-1	2,538	-0.04%
2018/12/11	0	0.00	4	70.50	70.90	-4	2,523	-0.16%
2018/12/10	6	68.15	23	69.73	68.00	-17	2,555	-0.67%
2018/12/06	10	74.59	0	0.00	72.60	10	2,588	0.39%
2018/12/03	14	86.82	9	87.38	86.60	5	2,593	0.19%
2018/11/30	29	85.30	9	84.77	84.10	20	2,521	0.79%
2018/11/29	1	78.10	6	78.55	81.00	-5	2,413	-0.21%
2018/11/28	4	77.20	1	76.30	76.40	3	2,325	0.13%
2018/11/23	34	76.68	1	73.10	73.20	33	2,264	1.46%
2018/11/22	1	79.10	34	76.41	76.30	-33	2,294	-1.44%
2018/11/20	0	0.00	1	76.80	78.00	-1	2,296	-0.04%
2018/11/19	0	0.00	5	75.50	76.50	-5	2,288	-0.22%
2018/11/16	4	73.45	1	72.30	71.40	3	2,309	0.13%
2018/11/15	5	75.42	1	75.10	75.60	4	2,246	0.18%
2018/11/13	1	76.20	1	78.80	78.80	0	2,219	0.00%
2018/11/08	7	80.51	6	81.43	79.20	1	2,314	0.04%
2018/11/07	0	0.00	2	79.30	81.70	-2	2,368	-0.08%
2018/11/06	3	78.83	1	81.10	76.80	2	2,389	0.08%
2018/11/05	12	81.23	12	80.28	80.50	0	2,373	0.00%
2018/11/01	0	0.00	3	74.57	74.60	-3	2,272	-0.13%
2018/10/31	0	0.00	3	65.27	69.30	-3	2,234	-0.13%
2018/10/26	3	64.47	5	67.24	64.00	-2	2,257	-0.09%
2018/10/25	7	65.86	20	67.19	65.80	-13	2,275	-0.57%
2018/10/24	12	71.23	11	70.76	70.80	1	2,330	0.04%
2018/10/19	3	70.00	3	71.50	72.00	0	2,433	0.00%
2018/10/16	0	0.00	3	75.60	74.20	-3	2,550	-0.12%
2018/10/12	1	71.90	0	0.00	71.60	1	2,595	0.04%
2018/10/11	2	70.30	2	70.40	69.80	0	2,603	0.00%
2018/10/09	1	77.50	2	76.60	77.50	-1	2,660	-0.04%
2018/10/05	0	0.00	1	79.30	79.00	-1	2,636	-0.04%
2018/10/02	1	88.80	0	0.00	88.80	1	2,666	0.04%
2018/09/28	10	89.70	10	88.60	88.60	0	2,703	0.00%
2018/09/21	5	87.40	5	90.32	92.00	0	2,841	0.00%
2018/09/20	31	90.62	34	91.21	88.80	-3	2,752	-0.11%
2018/09/17	3	104.00	4	104.38	102.00	-1	2,727	-0.04%
2018/09/14	1	98.50	10	101.07	101.50	-9	2,733	-0.33%
2018/09/13	22	99.65	15	97.34	96.30	7	2,726	0.26%
2018/09/12	1	92.70	1	93.70	92.70	0	2,693	0.00%
2018/09/11	2	93.50	5	93.66	96.90	-3	2,688	-0.11%
2018/09/10	3	95.00	1	100.50	91.80	2	2,652	0.08%
2018/09/07	4	102.00	1	103.00	102.00	3	2,648	0.11%
2018/09/06	2	112.00	0	0.00	111.50	2	2,598	0.08%
2018/09/05	2	115.00	1	118.00	115.00	1	2,625	0.04%
2018/08/31	1	109.00	3	112.33	114.00	-2	3,001	-0.07%
2018/08/29	2	112.50	0	0.00	113.00	2	3,125	0.06%
2018/08/28	1	110.00	5	111.80	109.50	-4	3,240	-0.12%
2018/08/27	0	0.00	1	105.50	107.50	-1	3,277	-0.03%
2018/08/24	1	102.50	0	0.00	102.50	1	3,297	0.03%
2018/08/23	5	106.70	3	109.50	105.00	2	3,323	0.06%
2018/08/22	1	105.50	0	0.00	105.00	1	3,305	0.03%
2018/08/21	1	105.00	2	104.75	106.50	-1	3,397	-0.03%
2018/08/20	3	102.17	2	103.00	101.00	1	3,545	0.03%
2018/08/17	2	106.00	0	0.00	104.50	2	3,605	0.06%
2018/08/16	3	100.67	3	102.50	103.50	0	3,602	0.00%
2018/08/15	9	105.61	10	106.00	104.50	-1	3,578	-0.03%
2018/08/14	72	106.77	64	106.84	109.00	8	3,622	0.22%
2018/08/13	17	113.47	95	114.34	111.50	-78	3,565	-2.19%
2018/08/10	7	122.21	2	123.25	123.50	5	3,559	0.14%
2018/08/07	31	124.97	1	125.00	124.50	30	3,726	0.81%
2018/08/06	1	123.50	1	123.00	123.00	0	3,774	0.00%
2018/08/03	12	126.38	1	127.00	126.00	11	3,819	0.29%
2018/08/02	1	123.50	10	121.50	121.50	-9	3,874	-0.23%
2018/08/01	1	123.00	0	0.00	124.00	1	3,908	0.03%
2018/07/31	22	121.95	7	120.29	120.50	15	3,928	0.38%
2018/07/30	4	126.25	5	131.00	124.50	-1	3,918	-0.03%
2018/07/27	2	122.50	2	123.00	131.50	0	3,987	0.00%
2018/07/26	2	134.00	0	0.00	132.50	2	4,183	0.05%
2018/07/24	17	130.24	1	131.00	134.50	16	4,501	0.36%
2018/07/23	22	132.70	18	132.72	130.50	4	4,648	0.09%
2018/07/20	27	143.65	2	145.50	145.00	25	4,659	0.54%
2018/07/19	6	145.42	2	145.75	143.50	4	4,695	0.09%
2018/07/18	3	142.00	0	0.00	142.50	3	4,721	0.06%
2018/07/17	5	142.50	0	0.00	141.00	5	4,745	0.11%
2018/07/16	0	0.00	7	143.71	145.50	-7	4,751	-0.15%
2018/07/13	8	142.88	6	142.50	143.00	2	4,801	0.04%
2018/07/12	6	142.50	9	144.06	140.00	-3	4,873	-0.06%
2018/07/11	6	135.50	6	139.00	139.00	0	4,855	0.00%
2018/07/10	1	138.50	1	138.00	138.50	0	4,901	0.00%
2018/07/06	0	0.00	3	134.33	136.00	-3	5,142	-0.06%
2018/07/05	6	131.92	5	129.30	130.00	1	5,186	0.02%
2018/07/04	2	139.00	0	0.00	135.50	2	5,173	0.04%
2018/07/03	0	0.00	13	137.04	138.00	-13	5,137	-0.25%
2018/07/02	1	132.00	0	0.00	132.00	1	5,120	0.02%
2018/06/29	0	0.00	1	135.00	135.00	-1	5,152	-0.02%
2018/06/28	3	133.67	4	135.00	132.00	-1	5,191	-0.02%
2018/06/27	26	137.17	10	136.20	135.00	16	5,249	0.30%
2018/06/26	5	134.60	9	134.22	134.00	-4	5,221	-0.08%
2018/06/22	1	132.50	3	140.50	142.50	-2	5,224	-0.04%
2018/06/20	2	142.75	1	145.50	142.50	1	5,318	0.02%
2018/06/19	1	143.50	1	147.50	144.00	0	5,461	0.00%
2018/06/15	11	148.73	8	147.56	146.50	3	5,652	0.05%
2018/06/14	1	145.50	0	0.00	144.00	1	5,663	0.02%
2018/06/13	1	145.00	2	147.50	144.50	-1	5,717	-0.02%
2018/06/12	20	147.23	63	150.67	145.50	-43	5,791	-0.74%
2018/06/11	36	158.43	50	158.74	151.00	-14	5,695	-0.25%
2018/06/08	2	161.00	2	160.00	165.00	0	5,627	0.00%
2018/06/07	1	144.00	6	147.42	150.00	-5	5,563	-0.09%
2018/06/06	4	144.75	14	145.57	144.50	-10	5,687	-0.18%
2018/06/05	5	143.10	8	144.44	142.50	-3	5,704	-0.05%
2018/06/04	2	139.50	1	142.50	137.50	1	5,695	0.02%
2018/06/01	0	0.00	1	136.00	136.00	-1	5,918	-0.02%
2018/05/31	5	133.40	2	137.50	133.00	3	6,186	0.05%
2018/05/30	1	138.50	1	138.50	138.50	0	6,450	0.00%
2018/05/29	15	145.37	3	149.00	141.00	12	6,475	0.19%
2018/05/28	26	146.00	86	142.22	146.00	-60	6,430	-0.93%
2018/05/25	2	139.00	4	141.13	139.00	-2	6,315	-0.03%
2018/05/24	2	136.50	2	137.75	137.00	0	6,304	0.00%
2018/05/23	4	134.63	3	137.00	138.00	1	6,428	0.02%
2018/05/22	3	136.33	8	137.94	135.00	-5	6,538	-0.08%
2018/05/21	0	0.00	12	134.42	136.00	-12	6,510	-0.18%
2018/05/18	16	132.97	8	133.25	131.50	8	6,538	0.12%
2018/05/17	15	136.30	34	136.40	135.50	-19	6,552	-0.29%
2018/05/16	8	134.63	3	135.83	132.00	5	6,530	0.08%
2018/05/15	3	132.17	3	133.67	131.00	0	6,567	0.00%
2018/05/14	1	127.00	5	132.80	135.00	-4	6,578	-0.06%
2018/05/11	8	131.38	4	131.50	130.00	4	6,581	0.06%
2018/05/10	1	141.00	3	138.00	134.00	-2	6,595	-0.03%
2018/05/09	0	0.00	4	135.63	135.00	-4	6,545	-0.06%
2018/05/08	4	132.75	9	134.50	133.00	-5	6,603	-0.08%
2018/05/07	7	132.36	6	133.50	131.50	1	6,661	0.02%
2018/05/04	19	130.55	24	131.65	132.00	-5	6,805	-0.07%
2018/05/03	106	137.17	75	140.07	130.50	31	6,959	0.45%	大買/
2018/05/02	13	142.85	29	142.62	144.50	-16	6,846	-0.23%
2018/04/30	13	136.81	11	137.55	137.00	2	6,749	0.03%
2018/04/27	0	0.00	6	134.92	136.50	-6	6,709	-0.09%
2018/04/26	7	124.93	6	125.92	124.50	1	6,690	0.01%
2018/04/25	7	119.14	14	119.29	122.50	-7	6,835	-0.10%
2018/04/24	8	124.25	6	123.17	123.00	2	6,950	0.03%
2018/04/23	6	129.17	1	129.00	127.50	5	6,918	0.07%
2018/04/20	5	131.00	2	129.50	130.00	3	6,935	0.04%
2018/04/19	8	124.44	9	125.72	127.50	-1	6,905	-0.01%
2018/04/18	6	125.83	6	126.67	125.50	0	6,852	0.00%
2018/04/17	1	127.50	0	0.00	127.50	1	6,781	0.01%
2018/04/16	2	132.25	2	133.25	132.00	0	6,777	0.00%
2018/04/13	2	133.50	8	134.06	134.00	-6	6,755	-0.09%
2018/04/12	1	125.50	11	126.00	129.00	-10	6,671	-0.15%
2018/04/11	3	121.50	3	121.67	120.50	0	6,644	0.00%
2018/04/10	21	118.02	1	120.00	119.50	20	6,693	0.30%
2018/04/09	51	116.77	2	115.25	115.00	49	6,677	0.73%
2018/04/02	2	119.75	3	120.83	122.00	-1	6,650	-0.02%
2018/03/31	7	116.21	7	116.86	119.00	0	6,631	0.00%
2018/03/30	7	129.64	13	127.00	119.50	-6	6,641	-0.09%
2018/03/29	0	0.00	1	134.50	131.00	-1	6,635	-0.02%
2018/03/28	14	137.07	2	138.00	132.00	12	6,666	0.18%
2018/03/27	4	135.75	15	136.20	135.00	-11	6,877	-0.16%
2018/03/26	18	132.69	17	133.82	132.50	1	6,979	0.01%
2018/03/23	14	128.36	5	128.70	130.00	9	6,902	0.13%
2018/03/22	15	138.53	18	142.97	134.50	-3	6,847	-0.04%
2018/03/21	25	141.24	25	141.26	147.50	0	6,684	0.00%
2018/03/20	13	135.38	25	135.50	134.50	-12	6,505	-0.18%
2018/03/19	6	135.08	9	135.83	135.50	-3	6,536	-0.05%
2018/03/16	10	138.25	8	138.50	133.50	2	6,556	0.03%
2018/03/15	11	132.14	4	133.00	135.00	7	6,571	0.11%
2018/03/14	12	133.79	12	134.17	133.50	0	6,674	0.00%
2018/03/13	15	131.43	0	0.00	130.00	15	6,572	0.23%
2018/03/12	88	134.73	36	135.00	130.50	52	6,536	0.80%
2018/03/09	10	129.35	6	130.50	128.50	4	6,352	0.06%
2018/03/08	38	133.64	40	133.89	130.00	-2	6,296	-0.03%
2018/03/07	47	136.74	48	136.78	133.00	-1	6,167	-0.02%
2018/03/06	16	129.78	22	132.95	136.50	-6	5,904	-0.10%
2018/03/05	5	129.20	5	124.40	124.50	0	5,631	0.00%
2018/03/02	9	118.83	7	122.00	119.00	2	5,377	0.04%
2018/03/01	1	120.00	3	120.00	121.00	-2	5,357	-0.04%
2018/02/27	0	0.00	10	116.00	115.50	-10	5,330	-0.19%
2018/02/26	15	118.87	15	120.20	118.00	0	5,297	0.00%
2018/02/23	17	118.71	4	124.63	115.50	13	5,265	0.25%
2018/02/22	24	114.52	26	117.94	118.00	-2	5,175	-0.04%
2018/02/21	15	108.13	8	108.75	111.00	7	5,049	0.14%
2018/02/12	0	0.00	2	99.00	101.00	-2	5,037	-0.04%
2018/02/09	15	97.33	10	99.37	98.50	5	5,030	0.10%
2018/02/08	0	0.00	14	98.08	99.50	-14	5,014	-0.28%
2018/02/07	13	100.15	15	102.40	96.90	-2	5,023	-0.04%
2018/02/06	27	99.26	29	99.88	98.60	-2	5,031	-0.04%
2018/02/05	21	110.50	21	112.48	109.50	0	5,113	0.00%
2018/02/02	1	120.00	5	114.70	117.50	-4	5,123	-0.08%
2018/02/01	5	115.40	1	120.00	115.00	4	5,125	0.08%
2018/01/31	64	117.56	64	117.37	118.00	0	5,121	0.00%
2018/01/30	9	124.56	5	126.10	122.50	4	5,057	0.08%
2018/01/29	10	131.00	6	124.00	129.00	4	5,011	0.08%
2018/01/26	43	120.23	30	119.77	120.50	13	4,916	0.26%
2018/01/25	15	117.57	34	118.16	119.00	-19	4,766	-0.40%
2018/01/24	4	107.25	4	108.50	108.50	0	4,788	0.00%
2018/01/23	6	109.25	4	108.50	107.50	2	4,797	0.04%
2018/01/22	9	111.17	15	110.83	112.00	-6	4,779	-0.13%
2018/01/19	10	104.70	38	105.38	105.00	-28	4,851	-0.58%
2018/01/18	13	103.65	27	102.04	102.00	-14	4,789	-0.29%
2018/01/17	1	96.60	0	0.00	95.90	1	4,926	0.02%
2018/01/16	4	98.28	11	98.55	98.00	-7	5,071	-0.14%
2018/01/15	5	95.14	15	96.41	95.40	-10	5,141	-0.19%
2018/01/12	9	92.49	0	0.00	91.80	9	5,338	0.17%
2018/01/11	2	91.70	2	92.60	91.30	0	5,520	0.00%
2018/01/10	1	93.20	2	92.35	91.90	-1	5,663	-0.02%
2018/01/09	15	96.24	3	94.80	95.80	12	5,897	0.20%
2018/01/08	8	100.41	16	98.79	97.60	-8	6,001	-0.13%
2018/01/05	23	99.78	8	99.85	99.20	15	6,326	0.24%
2018/01/04	29	97.87	32	98.45	100.50	-3	6,377	-0.05%
2018/01/03	9	92.16	1	91.70	91.50	8	6,492	0.12%
2018/01/02	2	90.20	0	0.00	90.60	2	6,673	0.03%