世芯-KY (3661)-統一-新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
2975
漲跌
▲115
漲幅
+4.02%
成交量
2,712張
產業
上市半導體類股▲3.82%
861人加入追蹤

立即追蹤
本地時間:14:30

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

世芯-KY (3661)籌碼相關－統一-新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

統一-新台中券商分點個股進出
統一-新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
2024/04/24	2	2927.52	2	2932.55	2975.00	0	2,394	0.00%
2024/04/23	1	2854.77	2	2845.03	2860.00	-1	2,391	-0.04%
2024/04/22	1	2914.41	1	2789.98	2765.00	0	2,381	0.00%
2024/04/19	6	2901.72	5	2941.55	2860.00	1	2,356	0.04%
2024/04/18	4	2955.03	4.1	2942.82	3035.00	-0.1	2,318	0.00%
2024/04/17	4	2842.68	3	2860.00	2900.00	1	2,304	0.04%
2024/04/16	5	2844.92	7	2817.86	2830.00	-2	2,283	-0.09%
2024/04/15	1.1	2758.64	0	2785.00	2755.00	1.1	2,233	0.05%
2024/04/12	3.1	2988.73	0	0.00	2900.00	3.1	2,215	0.14%
2024/04/11	1.1	3035.27	1	3093.77	3015.00	0.1	2,175	0.00%
2024/04/10	1	3069.40	1	3130.00	3020.00	0	2,163	0.00%
2024/04/09	0.1	3075.60	0	3092.50	3020.00	0.1	2,155	0.00%
2024/04/08	1.1	3145.96	1	3140.00	3150.00	0.1	2,145	0.00%
2024/04/03	2	3385.01	0	0.00	3385.00	2	2,125	0.09%
2024/04/02	0.1	3350.39	0	0.00	3400.00	0.1	2,134	0.00%
2024/04/01	0.1	3320.00	1	3430.00	3420.00	-0.9	2,132	-0.04%
2024/03/29	0	3300.00	2	3262.68	3340.00	-2	2,121	-0.09%
2024/03/28	0	3184.09	0	0.00	3165.00	0	2,086	0.00%
2024/03/27	6	3224.93	5.1	3189.21	3150.00	1	2,073	0.05%
2024/03/26	6	3414.77	7	3375.71	3340.00	-1	2,030	-0.05%
2024/03/25	1	3462.19	2	3545.64	3460.00	-1	2,019	-0.05%
2024/03/22	4.1	3426.50	2	3432.50	3450.00	2.1	2,007	0.10%
2024/03/21	3	3428.29	4	3457.50	3395.00	-1	1,988	-0.05%
2024/03/20	0	3350.00	0	0.00	3375.00	0	1,967	0.00%
2024/03/19	2.1	3469.35	0	3565.00	3305.00	2.1	1,940	0.11%
2024/03/15	4	3628.69	4.1	3665.00	3605.00	-0.1	1,900	0.00%
2024/03/14	0	3733.85	2	3605.00	3750.00	-2	1,871	-0.11%
2024/03/13	3.1	3479.18	0.2	3506.45	3410.00	2.9	1,850	0.16%
2024/03/12	1.1	3633.50	0	3595.00	3585.00	1	1,838	0.06%
2024/03/11	1	3779.56	1	3920.00	3750.00	0	1,831	0.00%
2024/03/08	3.1	3871.54	3	3886.67	3825.00	0.1	1,844	0.01%
2024/03/07	2.2	3977.71	0	3965.00	3910.00	2.2	1,833	0.12%
2024/03/06	0	4103.33	0.3	4072.00	4085.00	-0.2	1,833	-0.01%
2024/03/05	1	4220.00	1	4195.00	4200.00	0	1,955	0.00%
2024/03/04	2	4260.47	4.2	4546.87	4200.00	-2.1	1,972	-0.11%
2024/03/01	0.1	4312.92	0	4300.00	4340.00	0	1,981	0.00%
2024/02/29	0.2	4101.05	5	4112.00	4140.00	-4.8	1,986	-0.24%
2024/02/27	2	3878.35	1	3920.00	3960.00	1	1,975	0.05%
2024/02/26	1	3979.07	0	0.00	3975.00	1	1,984	0.05%
2024/02/23	3	3978.05	3	3900.00	3900.00	0	1,989	0.00%
2024/02/21	4	4038.45	3.1	3989.76	3990.00	0.9	1,969	0.05%
2024/02/19	3	4123.39	0	0.00	4080.00	3	1,973	0.15%
2024/02/16	2	4275.00	0	0.00	4185.00	2	2,007	0.10%
2024/02/15	0	4378.75	1	4300.00	4430.00	-1	2,012	-0.05%
2024/02/05	0	0.00	1.2	4033.33	4105.00	-1.2	2,019	-0.06%
2024/02/01	0	0.00	1	3935.08	3960.00	-1	2,080	-0.05%
2024/01/31	1	3880.00	1	3910.00	3900.00	0	2,090	0.00%
2024/01/29	1	3844.85	0	0.00	3800.00	1	2,113	0.05%
2024/01/26	2	3895.00	5	3820.00	3895.00	-3	2,155	-0.14%
2024/01/24	3	3703.33	2	3680.00	3680.00	1	2,195	0.05%
2024/01/19	2	3685.00	2	3720.00	3735.00	0	2,271	0.00%
2024/01/18	0	0.00	2	3605.00	3690.00	-2	2,256	-0.09%
2024/01/17	2	3600.00	0	3595.00	3565.00	2	2,269	0.09%
2024/01/15	2	3694.98	0	0.00	3700.00	2	2,259	0.09%
2024/01/11	2	3800.00	3	3795.06	3830.00	-1	2,294	-0.04%
2024/01/09	1	3575.00	1	3594.90	3590.00	0	2,332	0.00%
2024/01/08	0	0.00	0	3440.00	3455.00	0	2,320	0.00%
2024/01/05	0	3350.00	0	0.00	3390.00	0	2,328	0.00%
2024/01/04	3	3383.33	2	3380.00	3365.00	1	2,350	0.04%
2024/01/03	1	3375.00	0	0.00	3445.00	1	2,373	0.04%
2023/12/29	1	3210.54	1	3260.00	3275.00	0	2,336	0.00%
2023/12/27	1	3305.00	1	3320.00	3305.00	0	2,328	0.00%
2023/12/22	2.1	3387.81	1	3415.00	3370.00	1.1	2,370	0.04%
2023/12/21	0	0.00	1	3330.00	3340.00	-1	2,380	-0.04%
2023/12/20	2	3325.00	1	3325.00	3365.00	1	2,400	0.04%
2023/12/19	4	3328.75	3	3325.17	3310.00	1	2,425	0.04%
2023/12/18	2	3407.50	2	3412.48	3360.00	0	2,438	0.00%
2023/12/15	1	3469.99	1	3440.00	3440.00	0	2,448	0.00%
2023/12/14	4	3582.50	2	3495.00	3495.00	2	2,442	0.08%
2023/12/13	1	3590.00	1	3610.00	3650.00	0	2,416	0.00%
2023/12/11	2	3509.98	2.1	3460.98	3510.00	0	2,427	0.00%
2023/12/08	0	0.00	1	3440.00	3335.00	-1	2,445	-0.04%
2023/12/06	0	0.00	1	3320.00	3290.00	-1	2,420	-0.04%
2023/12/05	1	3100.00	0	0.00	3240.00	1	2,381	0.04%
2023/12/04	1	3075.00	1	3140.00	3110.00	0	2,347	0.00%
2023/12/01	3	3071.67	2	3090.00	3080.00	1	2,332	0.04%
2023/11/30	0.1	3154.70	2.1	3152.56	3110.00	-1.9	2,308	-0.08%
2023/11/28	3	3101.67	4	3086.25	3130.00	-1	2,161	-0.05%
2023/11/27	3	3045.08	2.1	2951.70	2950.00	0.9	2,148	0.04%
2023/11/24	1	3110.00	1	3145.00	3050.00	0	2,155	0.00%
2023/11/22	1	3085.00	1	3135.00	3170.00	0	2,163	0.00%
2023/11/21	1.1	3177.17	1	3215.00	3135.00	0.1	2,165	0.00%
2023/11/20	0	3222.74	0	0.00	3185.00	0	2,185	0.00%
2023/11/17	1	3205.10	0.1	3230.00	3230.00	0.9	2,231	0.04%
2023/11/16	2	3077.50	1	3115.00	3090.00	1	2,262	0.04%
2023/11/15	1	3131.49	0	0.00	3105.00	1	2,250	0.05%
2023/11/14	0	3315.00	0	0.00	3285.00	0	2,245	0.00%
2023/11/13	1	3225.00	2	3292.50	3235.00	-1	2,266	-0.04%
2023/11/10	1	3155.00	0	0.00	3200.00	1	2,265	0.04%
2023/11/09	2	3325.00	6	3154.17	3240.00	-4	2,261	-0.18%
2023/11/08	0	3035.00	0	0.00	3045.00	0	2,233	0.00%
2023/11/07	2	2980.00	4	2992.50	3000.00	-2	2,271	-0.09%
2023/11/06	1	2920.29	3	2946.67	2955.00	-2	2,288	-0.09%
2023/11/03	3	2745.74	1.1	2811.57	2855.00	1.9	2,290	0.08%
2023/11/02	1	2790.00	4	2808.76	2820.00	-3	2,282	-0.13%
2023/10/31	1	2750.38	1	2780.00	2625.00	0	2,275	0.00%
2023/10/30	2	2685.98	3	2733.30	2755.00	-1	2,292	-0.04%
2023/10/27	1	2580.00	2	2570.00	2610.00	-1	2,297	-0.04%
2023/10/26	1	2534.07	1	2485.00	2465.00	0	2,328	0.00%
2023/10/25	5	2643.00	5	2647.99	2620.00	0	2,324	0.00%
2023/10/24	2.1	2550.24	2.1	2575.21	2570.00	0	2,313	0.00%
2023/10/23	1.1	2518.81	1	2495.00	2500.00	0.1	2,324	0.00%
2023/10/20	1	2604.30	1	2580.00	2575.00	0	2,352	0.00%
2023/10/19	1	2589.95	2	2564.96	2600.00	-1	2,365	-0.04%
2023/10/18	5.2	2552.20	4	2507.50	2440.00	1.2	2,368	0.05%
2023/10/17	5	2699.84	3	2628.33	2630.00	2	2,343	0.09%
2023/10/16	2	2710.00	2	2750.00	2745.00	0	2,388	0.00%
2023/10/13	4	2784.96	4	2758.75	2770.00	0	2,416	0.00%
2023/10/12	4	2818.77	5	2844.00	2800.00	-1	2,416	-0.04%
2023/10/11	4.1	2837.90	6.1	2870.21	2770.00	-2	2,412	-0.08%
2023/10/06	3	2700.00	3	2721.74	2775.00	0	2,444	0.00%
2023/10/05	1	2725.00	2	2755.00	2710.00	-1	2,445	-0.04%
2023/10/04	3	2660.00	2	2672.50	2690.00	1	2,475	0.04%
2023/10/03	2	2755.00	1	2690.00	2695.00	1	2,491	0.04%
2023/10/02	4.1	2752.76	5	2762.00	2730.00	-0.9	2,525	-0.04%
2023/09/28	3	2696.95	5	2699.91	2690.00	-2	2,544	-0.08%
2023/09/27	1	2635.00	0	2625.00	2635.00	1	2,613	0.04%
2023/09/26	4	2606.25	4	2622.50	2600.00	0	2,618	0.00%
2023/09/25	3	2598.34	3	2619.97	2625.00	0	2,633	0.00%
2023/09/22	2	2341.97	2	2407.69	2500.00	0	2,628	0.00%
2023/09/21	1	2408.69	1	2365.00	2360.00	0	2,625	0.00%
2023/09/20	1	2588.36	1.1	2482.71	2450.00	0	2,629	0.00%
2023/09/19	3	2658.36	3	2670.00	2605.00	0	2,646	0.00%
2023/09/18	1	2615.00	1	2635.00	2615.00	0	2,661	0.00%
2023/09/15	2	2642.64	2	2627.50	2645.00	0	2,696	0.00%
2023/09/14	1	2650.00	2	2667.50	2655.00	-1	2,707	-0.04%
2023/09/13	1	2630.98	2.1	2610.12	2620.00	-1	2,709	-0.04%
2023/09/12	1	2508.73	1	2451.33	2530.00	0	2,703	0.00%
2023/09/11	4	2398.75	3	2388.33	2400.00	1	2,764	0.04%
2023/09/08	1.1	2443.33	1	2415.00	2410.00	0.1	2,784	0.00%
2023/09/07	2	2470.00	3	2450.00	2450.00	-1	2,856	-0.04%
2023/09/06	0	0.00	1	2485.00	2500.00	-1	2,905	-0.03%
2023/09/05	3	2481.67	2	2487.50	2475.00	1	2,976	0.03%
2023/09/04	1.1	2480.71	0	0.00	2480.00	1.1	3,060	0.03%
2023/09/01	1	2470.00	4	2488.75	2445.00	-3	3,100	-0.10%
2023/08/31	4	2483.75	1	2455.00	2470.00	3	3,158	0.09%
2023/08/30	2.1	2542.32	2	2555.00	2555.00	0.1	3,172	0.00%
2023/08/29	2	2420.00	0	0.00	2490.00	2	3,198	0.06%
2023/08/28	2	2387.52	1	2415.00	2410.00	1	3,216	0.03%
2023/08/25	6	2435.00	3	2461.67	2430.00	3	3,232	0.09%
2023/08/24	3	2505.00	2	2579.74	2495.00	1	3,285	0.03%
2023/08/23	3	2338.47	4	2377.49	2390.00	-1	3,351	-0.03%
2023/08/22	0	0.00	4	2366.32	2380.00	-4	3,396	-0.12%
2023/08/21	0	0.00	1.1	2165.00	2165.00	-1.1	3,491	-0.03%
2023/08/18	2	1960.00	2	1970.00	1970.00	0	3,537	0.00%
2023/08/17	1	2015.00	0	1980.00	1970.00	1	3,575	0.03%
2023/08/16	1	1875.00	1	1875.00	1905.00	0	3,578	0.00%
2023/08/15	0	1906.00	0	1912.39	1890.00	0	3,662	0.00%
2023/08/14	0	0.00	1	1820.00	1815.00	-1	3,667	-0.03%
2023/08/11	3	1794.98	2.7	1810.41	1820.00	0.4	3,707	0.01%
2023/08/10	2	1873.24	0	1875.00	1865.00	2	3,748	0.05%
2023/08/09	1	2110.05	1	2115.00	2070.00	0	3,748	0.00%
2023/08/08	1.1	2144.09	1	2175.00	2145.00	0.1	3,774	0.00%
2023/08/07	0	0.00	1	1905.57	2040.00	-1	3,773	-0.03%
2023/08/04	0	1873.33	0.2	1872.86	1855.00	-0.2	3,877	0.00%
2023/08/02	2	1994.48	4.2	1965.34	1895.00	-2.2	3,883	-0.06%
2023/08/01	3	1960.00	0	0.00	1960.00	3	3,897	0.08%
2023/07/31	1	2039.41	1	1990.50	1990.00	0	3,887	0.00%
2023/07/28	1	2155.00	1	2155.00	2170.00	0	3,861	0.00%
2023/07/27	2	2125.08	2	2167.50	2140.00	0	3,880	0.00%
2023/07/26	1	2215.00	1	2275.00	2155.00	0	3,932	0.00%
2023/07/25	2	2227.79	2	2242.50	2210.00	0	3,966	0.00%
2023/07/24	0	2205.00	0	0.00	2210.00	0	4,015	0.00%
2023/07/21	2	2122.50	2	2172.59	2230.00	0	4,046	0.00%
2023/07/20	1	2125.00	0	2151.67	2150.00	1	4,086	0.02%
2023/07/19	1	2149.90	1	2020.79	2130.00	0	4,098	0.00%
2023/07/18	2	1975.00	2	1997.50	1975.00	0	4,130	0.00%
2023/07/17	1	1980.00	1	1924.85	1925.00	0	4,132	0.00%
2023/07/14	2.1	1963.26	6	2006.67	1980.00	-3.9	4,158	-0.09%
2023/07/13	8	1953.75	3.1	1982.84	1950.00	5	4,183	0.12%
2023/07/12	1	1889.95	1	1880.00	1880.00	0	4,143	0.00%
2023/07/11	2	1879.90	1	1840.00	1840.00	1	4,175	0.02%
2023/07/10	2	1905.00	0	0.00	1895.00	2	4,176	0.05%
2023/07/07	1	1874.93	1	1860.00	1860.00	0	4,198	0.00%
2023/07/06	0	1820.00	0	1835.00	1880.00	0	4,261	0.00%
2023/07/05	1	1790.65	1	1830.10	1810.00	0	4,279	0.00%
2023/07/04	1	1905.15	4	1911.25	1895.00	-3	4,223	-0.07%
2023/07/03	5	1859.01	7	1842.86	1890.00	-2	4,217	-0.05%
2023/06/30	4	1791.25	1	1800.00	1795.00	3	4,216	0.07%
2023/06/29	3	1795.07	0	0.00	1805.00	3	4,226	0.07%
2023/06/28	2.1	1793.86	4	1765.00	1730.00	-1.9	4,277	-0.05%
2023/06/27	3	1811.67	1	1770.00	1750.00	2	4,293	0.05%
2023/06/26	1	1825.00	1	1815.00	1835.00	0	4,299	0.00%
2023/06/21	1	1815.00	2	1812.50	1810.00	-1	4,342	-0.02%
2023/06/19	3.1	1843.28	2	1842.50	1835.00	1.1	4,403	0.02%
2023/06/16	2	1854.80	3	1816.67	1840.00	-1	4,484	-0.02%
2023/06/15	2	1789.93	2	1800.03	1800.00	0	4,515	0.00%
2023/06/14	3	1741.74	3	1756.68	1760.00	0	4,627	0.00%
2023/06/13	2.2	1745.02	4	1723.75	1775.00	-1.8	4,776	-0.04%
2023/06/12	2	1642.49	3.1	1627.90	1650.00	-1.1	4,817	-0.02%
2023/06/09	2	1604.93	3	1608.33	1585.00	-1	4,856	-0.02%
2023/06/08	4	1592.50	6	1564.17	1560.00	-2	4,887	-0.04%
2023/06/07	4	1634.93	5	1642.00	1670.00	-1	4,866	-0.02%
2023/06/06	2	1615.21	2	1607.49	1620.00	0	4,900	0.00%
2023/06/05	2.1	1647.33	2	1657.50	1645.00	0.1	4,953	0.00%
2023/06/02	6	1704.17	0	0.00	1655.00	6	4,948	0.12%
2023/06/01	2	1664.95	3	1695.00	1700.00	-1	4,959	-0.02%
2023/05/31	4	1658.81	1	1655.00	1655.00	3	5,027	0.06%
2023/05/30	2.1	1669.98	6	1682.50	1685.00	-3.9	5,072	-0.08%
2023/05/29	2	1595.00	4	1633.75	1660.00	-2	5,140	-0.04%
2023/05/26	2	1564.41	3	1543.33	1510.00	-1	5,143	-0.02%
2023/05/25	4.1	1589.63	1	1555.03	1560.00	3.1	5,181	0.06%
2023/05/24	1	1544.80	1	1550.00	1540.00	0	5,127	0.00%
2023/05/23	3	1581.71	1	1610.00	1580.00	2	5,123	0.04%
2023/05/22	7	1540.71	3	1566.63	1525.00	4	5,086	0.08%
2023/05/19	2	1529.90	6	1535.00	1565.00	-4	5,110	-0.08%
2023/05/18	5	1452.00	4	1459.93	1440.00	1	5,090	0.02%
2023/05/17	2	1437.39	5	1437.00	1445.00	-3	5,102	-0.06%
2023/05/16	3	1410.00	4	1403.75	1410.00	-1	5,157	-0.02%
2023/05/15	1	1325.00	1	1345.00	1350.00	0	5,138	0.00%
2023/05/12	0	0.00	1	1325.00	1355.00	-1	5,177	-0.02%
2023/05/11	1	1340.00	1	1310.00	1305.00	0	5,183	0.00%
2023/05/10	4	1311.37	12	1315.03	1345.00	-8	5,249	-0.15%
2023/05/09	2	1255.00	2	1270.00	1275.00	0	5,173	0.00%
2023/05/08	2	1277.48	2	1277.90	1260.00	0	5,186	0.00%
2023/05/05	1	1235.10	2	1250.03	1260.00	-1	5,200	-0.02%
2023/05/04	8	1233.13	0	0.00	1225.00	8	5,260	0.15%
2023/05/03	1	1260.00	1	1230.00	1230.00	0	5,280	0.00%
2023/05/02	2	1245.00	7	1242.14	1260.00	-5	5,289	-0.09%
2023/04/28	4	1197.50	3	1206.67	1185.00	1	5,288	0.02%
2023/04/27	4	1192.54	6	1198.37	1215.00	-2	5,255	-0.04%
2023/04/26	3	1150.00	6	1166.67	1170.00	-3	5,203	-0.06%
2023/04/25	4.1	1157.54	4	1162.50	1135.00	0.1	5,175	0.00%
2023/04/24	13	1198.08	9	1193.89	1210.00	4	5,117	0.08%
2023/04/21	6	1258.46	6	1220.02	1195.00	0	5,136	0.00%
2023/04/20	5	1319.00	3	1315.00	1315.00	2	5,067	0.04%
2023/04/19	3	1298.42	2	1295.03	1295.00	1	5,100	0.02%
2023/04/18	6.1	1298.11	4	1304.89	1280.00	2.1	5,111	0.04%
2023/04/17	3	1346.67	1	1345.00	1340.00	2	5,140	0.04%
2023/04/14	2	1340.00	4	1345.00	1360.00	-2	5,198	-0.04%
2023/04/13	4.3	1314.38	3	1305.00	1290.00	1.3	5,237	0.03%
2023/04/12	7	1322.88	4	1342.48	1340.00	3	5,269	0.06%
2023/04/11	2	1347.54	6	1352.47	1345.00	-4	5,263	-0.08%
2023/04/10	4	1299.98	2	1297.50	1315.00	2	5,250	0.04%
2023/04/07	1	1254.85	3	1235.00	1250.00	-2	5,237	-0.04%
2023/04/06	5	1211.97	3	1215.03	1210.00	2	5,250	0.04%
2023/03/31	1	1259.19	8	1204.45	1240.00	-7	5,259	-0.13%
2023/03/30	2	1202.65	3	1190.00	1180.00	-1	5,275	-0.02%
2023/03/29	6	1155.00	1	1150.00	1210.00	5	5,295	0.09%
2023/03/28	3	1221.67	1	1220.00	1215.00	2	5,317	0.04%
2023/03/27	1	1260.00	1	1255.07	1260.00	0	5,307	0.00%
2023/03/24	1	1265.00	3	1273.31	1255.00	-2	5,311	-0.04%
2023/03/23	4	1301.25	1	1290.00	1305.00	3	5,301	0.06%
2023/03/22	3	1293.33	8	1304.98	1305.00	-5	5,301	-0.09%
2023/03/21	7	1249.98	4	1268.75	1290.00	3	5,287	0.06%
2023/03/20	3	1215.00	3	1213.34	1245.00	0	5,243	0.00%
2023/03/17	17	1174.43	16	1192.82	1205.00	1	5,268	0.02%
2023/03/16	2	1089.95	6	1097.41	1125.00	-4	5,121	-0.08%
2023/03/15	7	1042.79	7	1035.78	1025.00	0	5,011	0.00%
2023/03/14	6	1009.07	6	1017.24	989.00	0	4,940	0.00%
2023/03/13	10	992.76	11	994.26	998.00	-1	4,894	-0.02%
2023/03/10	6	998.67	5	1003.60	998.00	1	4,852	0.02%
2023/03/09	1	1020.20	4	1023.76	1030.00	-3	4,901	-0.06%
2023/03/08	5	983.52	13.1	1008.76	1000.00	-8	4,905	-0.16%
2023/03/07	7	959.86	2	961.50	957.00	5	4,835	0.10%
2023/03/06	5	965.80	2	971.50	957.00	3	4,850	0.06%
2023/03/03	4	978.86	7	991.57	968.00	-3	4,851	-0.06%
2023/03/02	5	1011.20	2	1042.50	1005.00	3	4,837	0.06%
2023/03/01	5	983.40	13	1009.64	1035.00	-8	4,831	-0.17%
2023/02/24	4	948.25	1	983.00	944.00	3	4,792	0.06%
2023/02/23	13	959.85	11	962.82	958.00	2	4,752	0.04%
2023/02/22	4	914.25	2	902.50	900.00	2	4,708	0.04%
2023/02/21	5	937.60	3	940.67	940.00	2	4,697	0.04%
2023/02/20	4	928.50	3	946.00	927.00	1	4,755	0.02%
2023/02/17	3	926.33	2	938.50	929.00	1	4,821	0.02%
2023/02/16	4	947.75	1	968.00	961.00	3	4,823	0.06%
2023/02/15	1	910.08	4	920.50	920.00	-3	4,888	-0.06%
2023/02/14	6	922.67	2	927.50	912.00	4	4,929	0.08%
2023/02/13	8	999.40	8	977.38	959.00	0	4,931	0.00%
2023/02/10	8	966.11	1	977.96	978.00	7	5,033	0.14%
2023/02/09	1	999.00	4	997.01	1005.00	-3	5,114	-0.06%
2023/02/08	3	989.67	4	978.22	998.00	-1	5,177	-0.02%
2023/02/07	2	942.54	1	942.00	949.00	1	5,202	0.02%
2023/02/06	5	925.58	1	916.06	933.00	4	5,249	0.08%
2023/02/03	2	941.00	4.1	935.15	943.00	-2.1	5,340	-0.04%
2023/02/02	7	922.43	7	913.29	926.00	0	5,386	0.00%
2023/02/01	2	880.50	3.1	883.65	888.00	-1.1	5,530	-0.02%
2023/01/30	5	871.60	1	879.00	864.00	4	5,770	0.07%
2023/01/17	0	0.00	0	857.00	846.00	0	5,859	0.00%
2023/01/16	1	848.00	1	865.00	862.00	0	5,979	0.00%
2023/01/13	1	857.00	3	850.00	837.00	-2	6,083	-0.03%
2023/01/12	6	837.00	5	835.40	839.00	1	6,223	0.02%
2023/01/11	6	829.84	5	829.60	833.00	1	6,322	0.02%
2023/01/10	0	0.00	1	865.00	851.00	-1	6,424	-0.02%
2023/01/09	3	858.67	5	859.40	854.00	-2	6,533	-0.03%
2023/01/06	9	853.22	4	847.45	837.00	5	6,606	0.08%
2023/01/05	3	875.05	4	883.95	857.00	-1	6,725	-0.01%
2023/01/04	5	870.20	7	856.86	879.00	-2	6,683	-0.03%
2023/01/03	4	810.43	9.1	824.02	855.00	-5	6,597	-0.08%
2022/12/30	3	788.32	2	788.51	788.00	1	6,665	0.02%
2022/12/29	5	757.60	5	758.00	769.00	0	6,707	0.00%
2022/12/28	4	748.45	3	758.58	750.00	1	6,816	0.01%
2022/12/27	4	780.00	2	784.50	780.00	2	6,789	0.03%
2022/12/26	2	783.00	2	784.00	781.00	0	6,824	0.00%
2022/12/23	1	804.00	1	796.00	803.00	0	6,882	0.00%
2022/12/22	2	815.00	3	825.33	814.00	-1	6,943	-0.01%
2022/12/21	4	817.75	3	824.33	809.00	1	6,998	0.01%
2022/12/20	5	852.96	4	870.25	823.00	1	7,025	0.01%
2022/12/19	2	875.00	2	879.50	885.00	0	7,004	0.00%
2022/12/16	0	862.00	0	873.00	876.00	0	7,108	0.00%
2022/12/15	3	897.33	1	907.00	885.00	2	7,139	0.03%
2022/12/14	3	897.00	7	896.57	911.00	-4	7,108	-0.06%
2022/12/13	5	886.00	5	885.60	865.00	0	7,085	0.00%
2022/12/12	5	895.60	2	898.50	879.00	3	7,073	0.04%
2022/12/09	6	913.67	7	913.71	915.00	-1	7,090	-0.01%
2022/12/08	2	872.98	2	868.50	878.00	0	7,048	0.00%
2022/12/07	2	863.04	0	860.00	858.00	2	7,064	0.03%
2022/12/06	0	0.00	1	904.00	894.00	-1	7,035	-0.01%
2022/12/05	1	908.00	1	923.00	909.00	0	7,096	0.00%
2022/12/02	2	902.00	5	910.00	913.00	-3	7,137	-0.04%
2022/12/01	4	914.00	1	947.00	895.00	3	7,173	0.04%
2022/11/30	1	925.00	1	927.00	927.00	0	7,136	0.00%
2022/11/29	1	900.98	1	896.00	902.00	0	7,167	0.00%
2022/11/28	1	889.00	1	896.00	890.00	0	7,272	0.00%
2022/11/25	2	878.50	1	885.00	883.00	1	7,324	0.01%
2022/11/24	3	909.00	3	903.00	916.00	0	7,308	0.00%
2022/11/23	2	887.50	2	886.00	879.00	0	7,304	0.00%
2022/11/22	3	891.27	2	888.00	862.00	1	7,350	0.01%
2022/11/21	3	890.33	3	890.33	890.00	0	7,340	0.00%
2022/11/18	2	886.00	5	884.59	875.00	-3	7,386	-0.04%
2022/11/17	4	871.75	4	873.50	882.00	0	7,354	0.00%
2022/11/16	2	857.50	1.1	852.73	860.00	0.9	7,333	0.01%
2022/11/15	2	840.00	2	831.50	843.00	0	7,287	0.00%
2022/11/14	5	829.40	4	832.25	830.00	1	7,262	0.01%
2022/11/11	4	837.00	3	841.67	823.00	1	7,296	0.01%
2022/11/10	1	796.00	3	797.33	800.00	-2	7,250	-0.03%
2022/11/09	4	785.00	1	790.00	790.00	3	7,288	0.04%
2022/11/08	10	807.40	6	795.83	778.00	4	7,308	0.05%
2022/11/07	7	743.71	4	786.25	797.00	3	7,285	0.04%
2022/11/04	5	707.80	3	704.67	725.00	2	7,232	0.03%
2022/11/03	4	698.50	4	694.00	701.00	0	7,157	0.00%
2022/11/02	0	0.00	2	672.50	678.00	-2	7,111	-0.03%
2022/11/01	4	661.00	7	669.00	676.00	-3	7,082	-0.04%
2022/10/31	0	0.00	8	643.25	649.00	-8	7,045	-0.11%
2022/10/28	6	632.00	3	619.00	626.00	3	7,066	0.04%
2022/10/27	2	612.00	1	609.00	619.00	1	6,921	0.01%
2022/10/26	4	572.25	5	574.40	583.00	-1	6,816	-0.01%
2022/10/25	1	608.00	1	580.00	580.00	0	6,773	0.00%
2022/10/24	3	626.00	5	633.80	597.00	-2	6,734	-0.03%
2022/10/21	3.1	649.00	2	652.50	620.00	1.1	6,695	0.02%
2022/10/20	4	662.25	5	662.60	673.00	-1	6,644	-0.02%
2022/10/19	2	690.00	2	687.00	692.00	0	6,524	0.00%
2022/10/18	9	669.44	9	665.11	671.00	0	6,474	0.00%
2022/10/17	4	681.75	6	664.50	691.00	-2	6,434	-0.03%
2022/10/14	7	692.89	4	690.00	670.00	3	6,389	0.05%
2022/10/13	10.1	720.85	12	711.75	681.00	-1.9	6,374	-0.03%
2022/10/07	11	890.64	4	893.75	919.00	7	6,508	0.11%
2022/10/06	3	890.33	8	890.00	908.00	-5	6,492	-0.08%
2022/10/05	9	866.56	8	857.63	838.00	1	6,489	0.02%
2022/10/04	1	896.00	1	882.00	901.00	0	6,459	0.00%
2022/10/03	2	849.00	2	858.00	857.00	0	6,468	0.00%
2022/09/30	5	831.40	7	824.71	867.00	-2	6,491	-0.03%
2022/09/29	4	834.75	3	858.33	823.00	1	6,492	0.02%
2022/09/28	9	839.22	5	840.40	810.00	4	6,484	0.06%
2022/09/27	3	868.33	9	868.56	865.00	-6	6,510	-0.09%
2022/09/26	8	884.25	5	886.40	866.00	3	6,498	0.05%
2022/09/23	8	917.88	2	887.00	914.00	6	6,519	0.09%
2022/09/22	0	0.00	3	914.67	950.00	-3	6,435	-0.05%
2022/09/21	3	902.00	3	909.33	900.00	0	6,399	0.00%
2022/09/20	2	910.50	2	912.50	909.00	0	6,415	0.00%
2022/09/19	6	907.33	6	907.17	900.00	0	6,440	0.00%
2022/09/16	1	909.00	1	945.00	908.00	0	6,506	0.00%
2022/09/14	2	927.50	3	938.33	953.00	-1	6,562	-0.02%
2022/09/13	1	962.00	1	971.76	939.00	0	6,594	0.00%
2022/09/12	4	940.25	3	934.33	959.00	1	6,609	0.02%
2022/09/08	1	884.00	2	872.50	896.00	-1	6,588	-0.02%
2022/09/07	9	857.56	6	866.33	846.00	3	6,569	0.05%
2022/09/06	1	870.00	2	879.00	846.00	-1	6,531	-0.02%
2022/09/05	7	900.43	6	889.83	870.00	1	6,550	0.02%
2022/09/02	3	902.44	4	903.60	925.00	-1	6,473	-0.02%
2022/09/01	4	867.50	5	863.00	855.00	-1	6,366	-0.02%
2022/08/31	3	865.33	2	865.00	857.00	1	6,313	0.02%
2022/08/30	5	875.80	5	874.60	866.00	0	6,301	0.00%
2022/08/29	10	848.80	11	848.91	873.00	-1	6,231	-0.02%
2022/08/26	5	851.20	8	842.13	828.00	-3	6,148	-0.05%
2022/08/25	13	825.62	13	823.15	841.00	0	6,117	0.00%
2022/08/24	7	789.86	10	790.30	793.00	-3	6,052	-0.05%
2022/08/23	10	775.70	4	774.00	780.00	6	6,024	0.10%
2022/08/22	2	773.50	3	787.67	765.00	-1	6,041	-0.02%
2022/08/19	2	808.50	2	813.00	795.00	0	6,031	0.00%
2022/08/18	5	789.20	4	792.00	804.00	1	6,027	0.02%
2022/08/17	7	774.00	6	779.67	770.00	1	5,983	0.02%
2022/08/16	3	777.67	2	792.00	786.00	1	5,928	0.02%
2022/08/15	1	753.00	3	740.68	770.00	-2	5,844	-0.03%
2022/08/12	5	699.81	9	692.25	721.00	-4	5,748	-0.07%
2022/08/11	6	662.83	6	661.67	667.00	0	5,632	0.00%
2022/08/09	7	617.71	11	619.18	636.00	-4	5,605	-0.07%
2022/08/08	2	629.00	1	627.00	628.00	1	5,557	0.02%
2022/08/05	4	646.75	4	649.00	641.00	0	5,553	0.00%
2022/08/04	6	655.67	3	671.00	638.00	3	5,548	0.05%
2022/08/03	5	671.60	4	672.50	678.00	1	5,441	0.02%
2022/08/02	4	655.75	3	654.67	669.00	1	5,410	0.02%
2022/08/01	2	671.50	1	675.00	658.00	1	5,356	0.02%
2022/07/29	4	706.73	6	704.83	706.00	-2	5,317	-0.04%
2022/07/28	3	687.00	2	687.50	676.00	1	5,253	0.02%
2022/07/27	2	660.00	3	661.67	681.00	-1	5,192	-0.02%
2022/07/26	4	668.25	1	665.00	665.00	3	5,183	0.06%
2022/07/25	3	661.69	5	668.82	677.00	-2	5,188	-0.04%
2022/07/22	5	684.20	2	686.00	678.00	3	5,177	0.06%
2022/07/21	5	680.80	5	680.20	691.00	0	5,119	0.00%
2022/07/20	3	677.33	4	670.00	661.00	-1	5,057	-0.02%
2022/07/19	2	646.50	1	642.00	636.00	1	4,978	0.02%
2022/07/18	2	637.50	4	638.00	655.00	-2	4,954	-0.04%
2022/07/15	3	593.67	2	588.00	600.00	1	4,841	0.02%
2022/07/14	3	576.00	3	570.00	585.00	0	4,718	0.00%
2022/07/13	1	579.00	1	577.00	562.00	0	4,602	0.00%
2022/07/12	3	580.33	4	584.50	568.00	-1	4,518	-0.02%
2022/07/11	2	634.50	2	625.50	609.00	0	4,440	0.00%
2022/07/08	4	653.50	2	650.50	637.00	2	4,397	0.05%
2022/07/07	5	643.60	6	648.17	654.00	-1	4,346	-0.02%
2022/07/06	2	617.50	6	629.28	608.00	-4	4,288	-0.09%
2022/07/05	7	652.67	5	624.40	633.00	2	4,218	0.05%
2022/07/04	6	647.83	7	651.29	663.00	-1	4,105	-0.02%
2022/07/01	5	662.00	3	692.33	639.00	2	4,057	0.05%
2022/06/30	2	703.00	1	700.00	694.00	1	3,952	0.03%
2022/06/29	1	721.10	3	721.65	731.00	-2	3,905	-0.05%
2022/06/28	2	723.00	0	0.00	721.00	2	3,877	0.05%
2022/06/27	3	754.33	3	753.67	754.00	0	3,852	0.00%
2022/06/24	2	701.00	2	698.00	713.00	0	3,822	0.00%
2022/06/23	3	676.04	3	680.70	691.00	0	3,741	0.00%
2022/06/22	1	666.94	4	698.50	667.00	-3	3,694	-0.08%
2022/06/21	3	715.67	2	711.50	709.00	1	3,611	0.03%
2022/06/20	0	0.00	2	725.50	708.00	-2	3,558	-0.06%
2022/06/17	2	730.00	2	751.00	736.00	0	3,558	0.00%
2022/06/16	6.1	782.64	5	792.40	764.00	1.1	3,514	0.03%
2022/06/15	2.1	818.44	3	815.33	789.00	-1	3,508	-0.03%
2022/06/14	5	796.20	3	808.00	803.00	2	3,529	0.06%
2022/06/13	3	823.33	2	817.00	819.00	1	3,571	0.03%
2022/06/10	7	820.86	8	820.75	847.00	-1	3,561	-0.03%
2022/06/09	3	843.67	2	850.00	835.00	1	3,533	0.03%
2022/06/08	6	874.33	4	882.25	864.00	2	3,515	0.06%
2022/06/07	1	865.00	2	871.50	878.00	-1	3,508	-0.03%
2022/06/06	2	882.00	1	868.00	868.00	1	3,535	0.03%
2022/06/02	6	914.00	1	890.00	878.00	5	3,536	0.14%
2022/06/01	3	936.33	2	932.00	924.00	1	3,503	0.03%
2022/05/31	3	927.67	3	931.33	935.00	0	3,482	0.00%
2022/05/30	3	921.67	7	910.57	927.00	-4	3,485	-0.11%
2022/05/27	2	850.50	2	849.00	853.00	0	3,434	0.00%
2022/05/26	7	856.43	6	841.00	828.00	1	3,413	0.03%
2022/05/25	11	898.73	10	903.20	893.00	1	3,349	0.03%
2022/05/24	3	917.67	3	915.67	902.00	0	3,300	0.00%
2022/05/23	5	964.20	4	966.75	943.00	1	3,259	0.03%
2022/05/20	2	967.00	0	0.00	950.00	2	3,224	0.06%
2022/05/19	0	0.00	2	955.00	962.00	-2	3,196	-0.06%
2022/05/18	5	942.20	4	933.50	949.00	1	3,164	0.03%
2022/05/17	4	942.00	6	932.83	949.00	-2	3,136	-0.06%
2022/05/16	1	921.00	1	937.00	898.00	0	3,106	0.00%
2022/05/13	5	931.00	3	931.00	911.00	2	3,084	0.06%
2022/05/12	1	968.00	3	948.00	938.00	-2	3,035	-0.07%
2022/05/11	1	913.00	0	0.00	922.00	1	2,968	0.03%
2022/05/10	4	878.00	3	889.67	906.00	1	2,999	0.03%
2022/05/09	3	876.67	3	866.00	866.00	0	2,981	0.00%
2022/05/06	5	885.40	6	882.00	870.00	-1	2,966	-0.03%
2022/05/05	6	956.00	8	958.13	945.00	-2	2,930	-0.07%
2022/05/04	6	935.00	2	916.00	922.00	4	2,892	0.14%
2022/05/03	0	0.00	1	903.00	948.00	-1	2,851	-0.04%
2022/04/29	5	887.20	5	889.80	886.00	0	2,788	0.00%
2022/04/28	7	853.00	8	861.50	862.00	-1	2,746	-0.04%
2022/04/27	4	820.50	5	794.60	849.00	-1	2,701	-0.04%
2022/04/26	5	812.40	4	809.00	801.00	1	2,658	0.04%
2022/04/25	3	809.00	3	799.33	821.00	0	2,645	0.00%
2022/04/22	4	868.50	4	869.00	859.00	0	2,602	0.00%
2022/04/21	1	957.00	0	0.00	939.00	1	2,549	0.04%
2022/04/19	2	964.50	2	963.00	960.00	0	2,531	0.00%
2022/04/18	0	0.00	1	941.00	941.00	-1	2,531	-0.04%
2022/04/15	2	930.50	1	927.00	925.00	1	2,511	0.04%
2022/04/14	1	981.00	1	1000.00	981.00	0	2,482	0.00%
2022/04/13	2	963.97	4	969.25	984.00	-2	2,466	-0.08%
2022/04/12	2	929.00	3	935.00	920.00	-1	2,438	-0.04%
2022/04/08	0	0.00	1	1050.00	1000.00	-1	2,378	-0.04%
2022/04/07	1	1095.00	2	1130.00	1060.00	-1	2,361	-0.04%
2022/04/06	1	1100.00	1	1120.00	1100.00	0	2,343	0.00%
2022/04/01	2	1110.00	2	1115.00	1110.00	0	2,342	0.00%
2022/03/30	2	1097.50	1	1124.74	1090.00	1	2,336	0.04%
2022/03/29	2	1105.00	1	1125.00	1095.00	1	2,321	0.04%
2022/03/28	1	1030.00	1	1065.00	1085.00	0	2,294	0.00%
2022/03/25	0	0.00	1	1075.00	1065.00	-1	2,275	-0.04%
2022/03/24	1	1030.00	0	0.00	1035.00	1	2,237	0.04%
2022/03/23	0	0.00	1	1000.00	1005.00	-1	2,234	-0.04%
2022/03/22	5	946.60	3	951.67	970.00	2	2,230	0.09%
2022/03/21	0	0.00	5	941.60	948.00	-5	2,200	-0.23%
2022/03/18	3	925.67	0	0.00	920.00	3	2,195	0.14%
2022/03/17	3	985.67	5	978.20	986.00	-2	2,142	-0.09%
2022/03/16	14	938.43	13	934.77	908.00	1	2,064	0.05%
2022/03/15	2	1016.30	0	0.00	972.00	2	1,938	0.10%
2022/03/14	0	0.00	0	1070.00	1080.00	0	1,917	0.00%
2022/03/11	1	1060.00	1	1065.00	1090.00	0	1,914	0.00%
2022/03/10	2	1067.50	6	1052.50	1080.00	-4	1,891	-0.21%
2022/03/09	3	1002.01	0	0.00	983.00	3	1,869	0.16%
2022/03/08	1	1074.98	1	1045.00	1030.00	0	1,839	0.00%
2022/03/07	1	1105.00	0	0.00	1100.00	1	1,816	0.06%
2022/03/04	0	0.00	1	1195.00	1220.00	-1	1,837	-0.05%
2022/03/03	1	1190.00	1	1190.01	1190.00	0	1,852	0.00%
2022/03/01	1	1150.00	0	0.00	1140.00	1	1,875	0.05%
2022/02/25	0	0.00	1	1080.00	1075.00	-1	1,864	-0.05%
2022/02/24	1	1040.00	2	1065.00	1055.00	-1	1,869	-0.05%
2022/02/23	3	1076.67	2	1080.00	1070.00	1	1,865	0.05%
2022/02/22	0	0.00	1	1065.00	1070.00	-1	1,864	-0.05%
2022/02/21	1	1145.00	2	1140.00	1125.00	-1	1,856	-0.05%
2022/02/18	2	1150.00	0	0.00	1150.00	2	1,863	0.11%
2022/02/17	1	1154.99	1.1	1154.60	1155.00	-0.1	1,862	0.00%
2022/02/16	1	1165.00	5	1152.03	1165.00	-4	1,847	-0.22%
2022/02/15	1	1100.00	1	1115.00	1060.00	0	1,830	0.00%
2022/02/14	5	1083.01	2	1102.50	1085.00	3	1,818	0.17%
2022/02/11	6.1	1113.36	5	1117.00	1160.00	1.1	1,809	0.06%
2022/02/10	3	1085.00	2	1112.50	1100.00	1	1,794	0.06%
2022/02/09	1	1040.00	3	1033.33	1075.00	-2	1,728	-0.12%
2022/02/08	2	978.50	1	970.00	980.00	1	1,711	0.06%
2022/01/26	1	933.96	0	0.00	935.00	1	1,712	0.06%
2022/01/25	2	932.00	4	914.75	899.00	-2	1,738	-0.12%
2022/01/24	0	0.00	1	913.00	911.00	-1	1,750	-0.06%
2022/01/21	2	948.00	1	932.00	921.00	1	1,751	0.06%
2022/01/20	2	943.99	2	945.50	976.00	0	1,753	0.00%
2022/01/19	2	943.00	1	958.00	928.00	1	1,766	0.06%
2022/01/18	1	994.99	1	958.00	968.00	0	1,772	0.00%
2022/01/17	1	936.00	0	0.00	943.00	1	1,784	0.06%
2022/01/12	0	0.00	1	937.00	925.00	-1	1,948	-0.05%
2022/01/11	1	935.00	0	0.00	898.00	1	1,992	0.05%
2022/01/05	1	991.00	1	988.00	982.00	0	2,188	0.00%
2022/01/04	0	0.00	2	977.00	979.00	-2	2,201	-0.09%
2021/12/30	1	1020.00	1	1005.00	1020.00	0	2,371	0.00%
2021/12/28	1	1005.00	0	0.00	994.00	1	2,597	0.04%
2021/12/27	0	0.00	2	1015.00	1025.00	-2	2,663	-0.08%
2021/12/24	2	1004.00	1	1040.00	991.00	1	2,724	0.04%
2021/12/23	2	1022.50	0	1015.00	1020.00	2	2,774	0.07%
2021/12/20	0	967.00	1	969.00	968.00	-1	2,828	-0.04%
2021/12/17	0	0.00	2	982.00	961.00	-2	2,854	-0.07%
2021/12/16	2	961.00	2	953.00	955.00	0	2,901	0.00%
2021/12/15	4	973.25	3	959.67	984.00	1	2,903	0.03%
2021/12/09	2	993.00	2	1015.00	993.00	0	2,978	0.00%
2021/12/08	2	1010.00	2	1032.50	991.00	0	3,043	0.00%
2021/12/06	1	1010.00	0	0.00	1005.00	1	3,137	0.03%
2021/12/03	0	1025.00	2	1032.50	1045.00	-2	3,189	-0.06%
2021/12/02	2	1035.00	1	1015.00	1015.00	1	3,249	0.03%
2021/12/01	1	996.00	0	0.00	990.00	1	3,274	0.03%
2021/11/30	0	974.00	1	1040.00	1020.00	-1	3,294	-0.03%
2021/11/29	1	1004.96	0	0.00	1010.00	1	3,321	0.03%
2021/11/26	4	936.50	4	929.75	941.00	0	3,349	0.00%
2021/11/24	0	0.00	1	1135.00	1095.00	-1	3,355	-0.03%
2021/11/23	1	1115.00	1	1120.00	1115.00	0	3,362	0.00%
2021/11/19	0	0.00	1	1230.00	1160.00	-1	3,436	-0.03%
2021/11/17	0	0.00	1	1190.00	1190.00	-1	3,555	-0.03%
2021/11/16	2	1247.50	0	0.00	1220.00	2	3,566	0.06%
2021/11/12	2	1287.50	2	1295.00	1265.00	0	3,634	0.00%
2021/11/09	0	0.00	2	1229.99	1190.00	-2	3,675	-0.05%
2021/11/08	2	1205.00	2	1207.50	1200.00	0	3,687	0.00%
2021/11/05	2	1230.00	2	1210.00	1235.00	0	3,721	0.00%
2021/11/04	3	1178.33	0	1195.00	1160.00	3	3,708	0.08%
2021/11/03	2	1120.00	3	1160.01	1205.00	-1	3,709	-0.03%
2021/11/02	3	1143.33	2	1167.26	1170.00	1	3,728	0.03%
2021/11/01	0	0.00	2	1102.50	1130.00	-2	3,695	-0.05%
2021/10/29	1	1024.98	1	1005.00	1030.00	0	3,677	0.00%
2021/10/28	3	1011.67	2	1007.00	989.00	1	3,670	0.03%
2021/10/27	2	1009.55	3	1010.00	1050.00	-1	3,667	-0.03%
2021/10/26	1	985.00	3	995.33	986.00	-2	3,659	-0.05%
2021/10/25	8	999.75	4	1006.50	978.00	4	3,652	0.11%
2021/10/22	2	982.00	4	990.75	996.00	-2	3,664	-0.05%
2021/10/21	6	967.50	8	971.38	983.00	-2	3,652	-0.05%
2021/10/20	2	919.50	1	931.00	915.00	1	3,558	0.03%
2021/10/19	1	921.00	2	930.00	920.00	-1	3,557	-0.03%
2021/10/18	2	917.50	2	921.00	932.00	0	3,555	0.00%
2021/10/15	3	902.67	1	904.00	888.00	2	3,563	0.06%
2021/10/14	4	886.00	5	901.60	890.00	-1	3,512	-0.03%
2021/10/13	3	896.00	4	896.75	888.00	-1	3,460	-0.03%
2021/10/12	2	918.50	0	0.00	888.00	2	3,475	0.06%
2021/10/08	2	933.50	2	939.00	938.00	0	3,541	0.00%
2021/10/07	1	918.00	3	931.00	929.00	-2	3,495	-0.06%
2021/10/06	2	904.00	3	892.33	877.00	-1	3,432	-0.03%
2021/10/05	3	806.69	4	833.75	867.00	-1	3,351	-0.03%
2021/10/04	4	857.25	1	900.00	801.00	3	3,263	0.09%
2021/10/01	2	879.50	1.1	890.00	890.00	0.9	3,213	0.03%
2021/09/30	3	873.33	5	892.20	928.00	-2	3,169	-0.06%
2021/09/29	2	875.50	2	869.50	844.00	0	3,122	0.00%
2021/09/28	0	0.00	1	897.00	899.00	-1	3,123	-0.03%
2021/09/27	0	0.00	1	890.00	902.00	-1	3,126	-0.03%
2021/09/24	4	890.75	1	896.00	895.00	3	3,142	0.10%
2021/09/23	4	882.50	7	887.29	898.00	-3	3,127	-0.10%
2021/09/22	3	855.33	2	855.00	857.00	1	3,101	0.03%
2021/09/17	3	843.00	2	839.00	847.00	1	3,110	0.03%
2021/09/16	3	834.00	4	836.50	840.00	-1	3,134	-0.03%
2021/09/15	2	803.50	3	815.00	827.00	-1	3,161	-0.03%
2021/09/14	5	808.00	3	806.00	800.00	2	3,257	0.06%
2021/09/13	2	804.00	1	795.00	802.00	1	3,276	0.03%
2021/09/10	0	0.00	4	811.25	819.00	-4	3,294	-0.12%
2021/09/09	2	763.50	3	773.33	745.00	-1	3,339	-0.03%
2021/09/08	5	796.40	4	801.50	781.00	1	3,350	0.03%
2021/09/07	2	765.50	3	782.79	764.00	-1	3,389	-0.03%
2021/09/06	2	765.50	1	755.00	752.00	1	3,414	0.03%
2021/09/03	5	736.60	5	726.41	720.00	0	3,420	0.00%
2021/09/02	7	752.00	7	747.71	730.00	0	3,423	0.00%
2021/09/01	3	732.33	3	715.99	737.00	0	3,437	0.00%
2021/08/31	4	686.00	7	688.00	699.00	-3	3,378	-0.09%
2021/08/30	3	678.33	2	680.50	673.00	1	3,370	0.03%
2021/08/27	1	640.00	1	657.89	666.00	0	3,389	0.00%
2021/08/26	8	667.38	9	654.11	652.00	-1	3,459	-0.03%
2021/08/25	1	679.00	6	679.28	689.00	-5	3,496	-0.14%
2021/08/24	3	657.01	2.1	661.50	654.00	0.9	3,629	0.03%
2021/08/23	1	612.00	3.2	624.32	644.00	-2.2	3,643	-0.06%
2021/08/20	1	559.00	3	575.33	586.00	-2	3,671	-0.05%
2021/08/19	2	561.00	4	565.00	553.00	-2	3,709	-0.05%
2021/08/18	5	568.02	2	560.00	576.00	3	3,761	0.08%
2021/08/17	3	578.64	2	573.00	573.00	1	3,830	0.03%
2021/08/16	6	575.50	6	577.33	569.00	0	3,927	0.00%
2021/08/13	4	595.00	3	595.00	594.00	1	3,963	0.03%
2021/08/12	3	582.67	5.2	585.58	602.00	-2.2	3,981	-0.06%
2021/08/11	9	575.56	5	582.00	575.00	4	4,010	0.10%
2021/08/10	1	568.10	2	567.50	574.00	-1	4,043	-0.02%
2021/08/09	2	578.50	1	581.00	575.00	1	4,109	0.02%
2021/08/06	3	596.45	4	571.25	571.00	-1	4,145	-0.02%
2021/08/05	0	612.00	0	0.00	608.00	0	4,243	0.00%
2021/08/04	0	629.00	0	0.00	620.00	0	4,357	0.00%
2021/08/03	1	620.00	0	0.00	622.00	1	4,419	0.02%
2021/08/02	0	0.00	1	619.00	620.00	-1	4,412	-0.02%
2021/07/29	1	653.96	2	655.99	665.00	-1	4,385	-0.02%
2021/07/28	3	639.33	2	640.50	645.00	1	4,361	0.02%
2021/07/27	2	685.64	3	699.33	680.00	-1	4,317	-0.02%
2021/07/26	3	686.67	3	691.00	683.00	0	4,281	0.00%
2021/07/23	5	679.60	3	673.00	677.00	2	4,269	0.05%
2021/07/22	3	693.33	6	697.00	698.00	-3	4,257	-0.07%
2021/07/21	5	684.40	8	679.25	672.00	-3	4,206	-0.07%
2021/07/20	4	659.25	2	650.00	647.00	2	4,144	0.05%
2021/07/19	4	680.75	1	679.01	676.00	3	4,143	0.07%
2021/07/16	6	682.49	22	688.73	688.00	-16	4,116	-0.39%
2021/07/15	20	688.00	8.2	658.54	688.00	11.8	4,051	0.29%
2021/07/14	5	628.40	3	630.00	626.00	2	3,993	0.05%
2021/07/13	4	631.75	5	639.80	621.00	-1	4,038	-0.02%
2021/07/12	3	643.00	4	648.75	644.00	-1	4,124	-0.02%
2021/07/09	3	625.33	4	626.00	630.00	-1	4,321	-0.02%
2021/07/08	4	630.25	3	626.00	632.00	1	4,316	0.02%
2021/07/07	7	618.57	7	615.86	612.00	0	4,296	0.00%
2021/07/06	9	634.22	26	628.46	629.00	-17	4,265	-0.40%
2021/07/05	3	647.00	7	642.71	642.00	-4	4,244	-0.09%
2021/07/02	4	624.50	4	625.00	629.00	0	4,226	0.00%
2021/07/01	5	624.20	5	627.80	613.00	0	4,207	0.00%
2021/06/30	3	617.33	4	617.25	611.00	-1	4,179	-0.02%
2021/06/29	2	625.50	20	626.00	617.00	-18	4,188	-0.43%
2021/06/28	6.1	628.15	4	628.50	623.00	2.1	4,188	0.05%
2021/06/25	5	642.20	5	648.80	639.00	0	4,166	0.00%
2021/06/24	5	635.20	2	634.00	638.00	3	4,145	0.07%
2021/06/23	39.1	638.44	11	614.36	635.00	28.1	4,118	0.68%
2021/06/22	4	590.00	5	594.80	586.00	-1	4,021	-0.02%
2021/06/21	5	590.01	5	591.40	581.00	0	3,998	0.00%
2021/06/18	5.1	579.51	4	578.75	588.00	1.1	3,942	0.03%
2021/06/17	3	557.67	2	562.50	562.00	1	3,851	0.03%
2021/06/16	7.3	566.76	5	560.00	550.00	2.3	3,827	0.06%
2021/06/15	6	554.50	10	544.60	578.00	-4	3,777	-0.11%
2021/06/11	6	529.33	2	536.00	526.00	4	3,790	0.11%
2021/06/10	2	535.50	2	537.50	538.00	0	3,766	0.00%
2021/06/09	9	538.89	5	537.00	526.00	4	3,747	0.11%
2021/06/08	4	571.50	3	571.33	566.00	1	3,736	0.03%
2021/06/07	2	578.00	3	570.33	568.00	-1	3,789	-0.03%
2021/06/04	1	568.00	2	570.50	573.00	-1	3,767	-0.03%
2021/06/03	6	565.17	8	567.75	567.00	-2	3,762	-0.05%
2021/06/02	10	564.00	6	563.83	558.00	4	3,728	0.11%
2021/06/01	10	599.49	10	588.30	570.00	0	3,673	0.00%
2021/05/31	4	551.00	7.6	565.57	583.00	-3.6	3,514	-0.10%
2021/05/28	6	516.67	8	518.25	530.00	-2	3,455	-0.06%
2021/05/27	2	487.00	3	500.50	499.00	-1	3,407	-0.03%
2021/05/26	5	502.36	3	519.67	490.00	2	3,376	0.06%
2021/05/25	12	503.38	14	502.29	509.00	-2	3,318	-0.06%
2021/05/24	7	478.07	9	475.44	480.00	-2	3,214	-0.06%
2021/05/21	1	449.00	2	430.00	454.50	-1	3,124	-0.03%
2021/05/20	3	425.75	1	417.00	413.50	2	3,087	0.07%
2021/05/19	2	444.25	4	446.50	440.00	-2	3,114	-0.06%
2021/05/18	5	439.90	0	0.00	454.50	5	3,177	0.16%
2021/05/17	3	429.11	4	445.38	416.00	-1	3,140	-0.03%
2021/05/14	3	461.10	2	460.50	448.50	1	3,092	0.03%
2021/05/13	8	482.44	5	475.30	453.50	3	3,071	0.10%
2021/05/12	6	467.33	13	470.92	482.50	-7	2,968	-0.24%
2021/05/11	8	448.63	5	449.00	439.00	3	2,908	0.10%
2021/05/10	0	0.00	1	423.50	433.00	-1	2,898	-0.03%
2021/05/06	1.1	363.54	0	0.00	363.50	1.1	2,996	0.04%
2021/05/05	1	411.00	1	449.00	403.50	0	3,013	0.00%
2021/05/04	1.1	415.24	0	0.00	420.00	1.1	3,077	0.03%
2021/05/03	1	447.50	2	458.00	447.50	-1	3,075	-0.03%
2021/04/29	0	0.00	2	516.50	497.00	-2	3,077	-0.06%
2021/04/28	0	0.00	3	483.00	506.00	-3	3,088	-0.10%
2021/04/27	1	435.00	0	0.00	460.00	1	3,082	0.03%
2021/04/26	3	413.33	0	0.00	418.50	3	3,077	0.10%
2021/04/23	0.1	412.00	0	0.00	410.00	0.1	3,092	0.00%
2021/04/22	0.1	447.00	0	0.00	442.00	0.1	3,104	0.00%
2021/04/20	5	499.00	2	500.50	501.00	3	3,111	0.10%
2021/04/19	10	486.10	5	484.00	487.00	5	3,079	0.16%
2021/04/16	4	529.75	7	536.00	520.00	-3	3,068	-0.10%
2021/04/15	17.1	534.59	8	543.25	534.00	9.1	3,045	0.30%
2021/04/14	2	593.00	0	0.00	593.00	2	2,913	0.07%
2021/04/13	0.1	658.00	0	0.00	658.00	0.1	3,054	0.00%
2021/04/12	0	0.00	0	731.00	731.00	0	3,230	0.00%
2021/04/09	1.1	812.00	0	0.00	812.00	1.1	3,406	0.03%
2021/04/08	0.1	911.82	0	0.00	902.00	0.1	3,445	0.00%
2021/04/07	1	912.00	2	923.50	920.00	-1	3,455	-0.03%
2021/03/31	3	902.00	1	903.00	900.00	2	3,464	0.06%
2021/03/30	1	895.00	2	902.50	895.00	-1	3,456	-0.03%
2021/03/29	3	910.67	2	904.00	903.00	1	3,477	0.03%
2021/03/26	0	0.00	1	909.00	933.00	-1	3,506	-0.03%
2021/03/25	3	880.33	2	882.00	895.00	1	3,541	0.03%
2021/03/24	2	881.00	1	875.00	875.00	1	3,588	0.03%
2021/03/23	1	869.00	2	877.50	879.00	-1	3,623	-0.03%
2021/03/19	0	0.00	1	936.00	932.00	-1	3,715	-0.03%
2021/03/18	1	958.00	3	953.67	950.00	-2	3,725	-0.05%
2021/03/17	3	958.67	3	944.67	948.00	0	3,736	0.00%
2021/03/16	4	930.75	2	937.00	914.00	2	3,670	0.05%
2021/03/15	3	932.67	4	937.75	936.00	-1	3,691	-0.03%
2021/03/12	7	923.29	7	924.57	921.00	0	3,717	0.00%
2021/03/11	3	876.67	4	891.25	913.00	-1	3,704	-0.03%
2021/03/10	2	853.00	2	832.00	830.00	0	3,704	0.00%
2021/03/09	0	0.00	1	823.00	845.00	-1	3,741	-0.03%
2021/03/08	3	864.67	2	852.00	830.00	1	3,762	0.03%
2021/03/05	3	839.67	2	830.00	830.00	1	3,769	0.03%
2021/03/04	4	843.75	5	826.40	833.00	-1	3,846	-0.03%
2021/03/03	2	853.50	1	853.00	848.00	1	3,865	0.03%
2021/03/02	1	877.00	3	901.00	877.00	-2	3,894	-0.05%
2021/02/26	3	886.33	1	884.00	885.00	2	3,930	0.05%
2021/02/25	2	905.50	2	909.50	911.00	0	3,986	0.00%
2021/02/24	3	909.33	2	888.50	881.00	1	4,129	0.02%
2021/02/23	3	893.33	2	899.00	925.00	1	4,212	0.02%
2021/02/22	3	932.00	1	944.00	920.00	2	4,241	0.05%
2021/02/19	5	933.20	3	939.67	915.00	2	4,253	0.05%
2021/02/18	6	945.67	6	947.33	974.00	0	4,309	0.00%
2021/02/17	2	885.50	3	879.00	886.00	-1	4,245	-0.02%
2021/02/05	1	793.00	2	802.50	806.00	-1	4,245	-0.02%
2021/02/04	2	803.50	1	791.00	785.00	1	4,287	0.02%
2021/02/03	3.1	825.42	2	840.50	818.00	1.1	4,383	0.03%
2021/02/02	2	849.00	1	826.00	826.00	1	4,551	0.02%
2021/02/01	3	808.00	2	832.50	836.00	1	4,740	0.02%
2021/01/29	2	871.00	2	848.00	825.00	0	4,906	0.00%
2021/01/27	1	838.00	1	845.00	840.00	0	5,064	0.00%
2021/01/22	0	0.00	1	936.00	915.00	-1	5,257	-0.02%
2021/01/21	1	857.00	2	867.00	895.00	-1	5,351	-0.02%
2021/01/19	2	844.00	1	843.00	847.00	1	5,538	0.02%
2021/01/18	1	809.00	1	830.00	809.00	0	5,640	0.00%
2021/01/15	2	774.50	3	783.33	795.00	-1	5,700	-0.02%
2021/01/14	2	786.50	2	787.00	752.00	0	5,746	0.00%
2021/01/13	2	775.00	1	780.00	775.00	1	5,860	0.02%
2021/01/12	2	774.50	1	772.00	773.00	1	5,941	0.02%
2021/01/11	1	835.00	3	821.67	828.00	-2	6,022	-0.03%
2021/01/08	4	811.75	8	806.13	800.00	-4	6,056	-0.07%
2021/01/07	9	762.67	12	767.42	798.00	-3	6,050	-0.05%
2021/01/06	12	741.75	9	742.89	730.00	3	6,015	0.05%
2021/01/05	14	726.14	20	730.35	726.00	-6	5,979	-0.10%
2021/01/04	16	651.63	16	678.19	683.00	0	5,897	0.00%
2020/12/31	2	623.50	1	623.00	621.00	1	5,860	0.02%
2020/12/30	2	623.00	3	621.33	617.00	-1	5,945	-0.02%
2020/12/29	0	0.00	3	608.33	608.00	-3	6,017	-0.05%
2020/12/28	1	617.00	0	0.00	607.00	1	6,134	0.02%
2020/12/25	3	618.00	2	611.50	609.00	1	6,272	0.02%
2020/12/24	0	0.00	1	615.00	617.00	-1	6,427	-0.02%
2020/12/23	1	604.00	3	604.00	606.00	-2	6,638	-0.03%
2020/12/22	2	631.00	6	611.00	606.00	-4	6,803	-0.06%
2020/12/21	4	639.75	1	639.00	642.00	3	6,861	0.04%
2020/12/18	1	630.00	4	629.50	630.00	-3	6,978	-0.04%
2020/12/17	7	623.71	1	612.00	613.00	6	6,997	0.09%
2020/12/16	12	617.92	12	622.17	616.00	0	7,021	0.00%
2020/12/15	0	0.00	1	599.00	588.00	-1	7,020	-0.01%
2020/12/14	2	612.00	1	620.00	606.00	1	7,294	0.01%
2020/12/11	7	618.57	7	604.57	598.00	0	7,456	0.00%
2020/12/09	3	627.67	0	0.00	620.00	3	7,731	0.04%
2020/12/04	2	618.00	1	625.00	604.00	1	8,276	0.01%
2020/12/03	4	633.50	3	637.00	634.00	1	8,432	0.01%
2020/12/02	2	626.50	1	636.00	627.00	1	8,482	0.01%
2020/12/01	5	656.80	5	645.40	645.00	0	8,523	0.00%
2020/11/30	3	659.67	3	662.33	668.00	0	8,567	0.00%
2020/11/27	0	0.00	2	635.50	635.00	-2	8,538	-0.02%
2020/11/26	4	633.75	2	635.50	635.00	2	8,591	0.02%
2020/11/25	1	657.00	3	642.33	630.00	-2	8,586	-0.02%
2020/11/24	7	667.14	6	671.83	652.00	1	8,583	0.01%
2020/11/23	5	647.60	4	670.25	662.00	1	8,548	0.01%
2020/11/20	4	618.50	4	614.25	631.00	0	8,421	0.00%
2020/11/19	5	601.60	23	599.74	604.00	-18	8,344	-0.22%
2020/11/18	4	612.25	4	616.50	613.00	0	8,356	0.00%
2020/11/17	21	620.38	39	626.36	603.00	-18	8,337	-0.22%
2020/11/16	15	596.67	0	0.00	588.00	15	8,274	0.18%
2020/11/13	19	577.11	9	580.89	573.00	10	8,258	0.12%
2020/11/12	15	601.00	45	600.98	572.00	-30	8,262	-0.36%
2020/11/11	38	589.66	13	591.08	588.00	25	8,224	0.30%
2020/11/10	20	585.25	19	602.42	584.00	1	8,162	0.01%
2020/11/09	24	599.83	8	596.00	595.00	16	8,022	0.20%
2020/11/06	8	555.50	11	566.55	580.00	-3	7,850	-0.04%
2020/11/05	14	510.00	21	509.40	528.00	-7	7,695	-0.09%
2020/11/04	7	485.36	6	480.58	481.00	1	7,628	0.01%
2020/11/03	2	476.50	2	477.00	480.50	0	7,586	0.00%
2020/11/02	5	465.70	4	475.13	460.00	1	7,570	0.01%
2020/10/30	2	491.50	2	493.75	484.50	0	7,546	0.00%
2020/10/29	4	491.25	5	486.20	500.00	-1	7,645	-0.01%
2020/10/28	8	494.88	7	497.07	490.00	1	7,682	0.01%
2020/10/27	9	485.94	7	487.14	507.00	2	7,697	0.03%
2020/10/26	4	519.25	5	522.20	491.50	-1	7,621	-0.01%
2020/10/23	9	530.78	4	525.25	528.00	5	7,590	0.07%
2020/10/22	7	523.29	11	524.64	520.00	-4	7,610	-0.05%
2020/10/21	6	514.83	9	515.00	523.00	-3	7,617	-0.04%
2020/10/20	7	493.86	7	494.86	507.00	0	7,622	0.00%
2020/10/19	7	491.79	6	494.08	490.00	1	7,648	0.01%
2020/10/16	10	528.10	7	538.43	500.00	3	7,678	0.04%
2020/10/15	7	543.29	6	543.17	548.00	1	7,642	0.01%
2020/10/14	7	538.00	9	538.00	535.00	-2	7,634	-0.03%
2020/10/13	11	526.91	11	527.73	540.00	0	7,653	0.00%
2020/10/12	4	525.00	5	523.60	518.00	-1	7,668	-0.01%
2020/10/08	2	517.50	7	516.00	515.00	-5	7,653	-0.07%
2020/10/07	12	495.33	6	489.83	504.00	6	7,605	0.08%
2020/10/06	8	483.88	10	486.15	490.50	-2	7,494	-0.03%
2020/10/05	3	486.67	3	488.67	474.00	0	7,408	0.00%
2020/09/30	12	458.08	12	460.79	487.50	0	7,285	0.00%
2020/09/29	7	471.07	5	471.30	471.00	2	7,145	0.03%
2020/09/28	26	469.88	28	471.91	460.00	-2	6,975	-0.03%
2020/09/25	10	509.70	9	496.78	483.50	1	6,743	0.01%
2020/09/24	11	530.09	9	527.11	535.00	2	6,549	0.03%
2020/09/23	10	536.50	16	536.31	528.00	-6	6,449	-0.09%
2020/09/22	12	512.42	12	507.00	520.00	0	6,257	0.00%
2020/09/21	4	511.00	3	517.00	518.00	1	6,203	0.02%
2020/09/18	12	519.92	26	518.77	519.00	-14	6,397	-0.22%
2020/09/17	45	521.51	43	519.05	517.00	2	6,460	0.03%
2020/09/16	19	488.18	6	479.92	503.00	13	6,336	0.21%
2020/09/15	16	458.41	9	458.17	458.00	7	6,288	0.11%
2020/09/14	14	442.61	19	436.84	452.00	-5	6,172	-0.08%
2020/09/11	20	415.83	23	413.93	411.00	-3	6,147	-0.05%
2020/09/10	15	417.87	14	416.21	415.00	1	6,098	0.02%
2020/09/09	16	419.91	17	423.50	400.50	-1	5,936	-0.02%
2020/09/08	10	463.60	8	453.13	441.50	2	5,733	0.03%
2020/09/07	6	520.17	9	503.11	489.00	-3	5,616	-0.05%
2020/09/04	4	549.50	4	558.75	543.00	0	5,559	0.00%
2020/09/03	5	555.00	2	557.00	581.00	3	5,512	0.05%
2020/09/02	2	529.50	2	545.50	529.00	0	5,485	0.00%
2020/09/01	6	524.50	4	523.00	541.00	2	5,474	0.04%
2020/08/31	1	540.00	1	551.00	527.00	0	5,459	0.00%
2020/08/28	8	556.75	4	562.75	553.00	4	5,613	0.07%
2020/08/27	2	592.50	2	599.50	574.00	0	5,737	0.00%
2020/08/26	3	601.33	2	596.00	596.00	1	5,781	0.02%
2020/08/25	1	597.00	1	596.00	597.00	0	5,791	0.00%
2020/08/24	3	591.33	4	598.75	604.00	-1	5,827	-0.02%
2020/08/21	2	613.00	1	622.00	602.00	1	5,819	0.02%
2020/08/20	2	600.00	1	595.00	595.00	1	5,861	0.02%
2020/08/18	1	622.00	2	644.50	636.00	-1	5,934	-0.02%
2020/08/17	1	679.00	1	666.00	645.00	0	5,946	0.00%
2020/08/14	2	652.50	1	654.00	661.00	1	5,974	0.02%
2020/08/13	0	0.00	1	633.00	636.00	-1	6,004	-0.02%
2020/08/12	2	622.00	2	630.50	610.00	0	6,120	0.00%
2020/08/11	1	653.00	2	663.50	655.00	-1	6,234	-0.02%
2020/08/10	7	680.86	6	683.17	674.00	1	6,389	0.02%
2020/08/07	3	682.67	6	681.67	670.00	-3	6,344	-0.05%
2020/08/06	8	680.75	7	674.86	691.00	1	6,358	0.02%
2020/08/05	8	667.38	6	663.83	666.00	2	6,319	0.03%
2020/08/04	9	654.67	8	652.13	666.00	1	6,270	0.02%
2020/08/03	3	621.00	6	621.17	615.00	-3	6,223	-0.05%
2020/07/31	2	578.50	4	579.75	599.00	-2	6,138	-0.03%
2020/07/30	1	562.00	1	564.00	565.00	0	6,113	0.00%
2020/07/29	3	557.33	1	555.00	564.00	2	6,227	0.03%
2020/07/28	2	554.50	1	547.00	536.00	1	6,247	0.02%
2020/07/27	8	549.50	8	550.75	558.00	0	6,292	0.00%
2020/07/24	8	570.13	32	543.50	529.00	-24	6,301	-0.38%
2020/07/23	28	574.32	4	566.25	580.00	24	6,296	0.38%
2020/07/22	8	552.38	4	560.25	550.00	4	6,317	0.06%
2020/07/21	6	514.67	11	517.09	519.00	-5	6,240	-0.08%
2020/07/20	9	470.67	6	465.67	472.00	3	6,286	0.05%
2020/07/17	10	479.70	8	480.94	480.00	2	6,315	0.03%
2020/07/16	3	494.50	3	488.33	490.00	0	6,326	0.00%
2020/07/15	3	527.00	3	541.67	504.00	0	6,262	0.00%
2020/07/14	3	575.00	2	563.50	537.00	1	6,376	0.02%
2020/07/10	1	522.00	2	543.50	522.00	-1	6,552	-0.02%
2020/07/08	1	566.00	1	569.00	575.00	0	6,689	0.00%
2020/07/06	0	0.00	3	555.33	561.00	-3	6,756	-0.04%
2020/07/03	4	553.50	1	559.00	536.00	3	6,781	0.04%
2020/07/02	3	523.00	5	534.00	545.00	-2	6,849	-0.03%
2020/07/01	3	517.00	2	523.00	510.00	1	6,882	0.01%
2020/06/30	1	514.00	0	0.00	500.00	1	6,958	0.01%
2020/06/29	26	535.88	26	539.35	506.00	0	7,010	0.00%
2020/06/24	21	509.62	25	513.64	526.00	-4	6,807	-0.06%
2020/06/23	20	460.03	17	456.76	478.50	3	6,754	0.04%
2020/06/22	42	420.79	45	420.36	435.00	-3	6,684	-0.04%
2020/06/19	17	392.62	18	391.39	395.50	-1	6,643	-0.02%
2020/06/18	10	378.15	13	377.88	386.00	-3	6,601	-0.05%
2020/06/17	6	366.00	6	363.33	366.50	0	6,537	0.00%
2020/06/16	15	355.47	24	354.38	358.00	-9	6,546	-0.14%
2020/06/15	14	346.96	5	356.90	342.50	9	6,607	0.14%
2020/06/12	9	352.39	12	352.21	361.00	-3	6,644	-0.05%
2020/06/11	7	350.71	7	356.50	351.00	0	6,711	0.00%
2020/06/10	11	351.59	7	351.14	352.00	4	6,824	0.06%
2020/06/09	2	346.25	4	352.38	358.00	-2	6,974	-0.03%
2020/06/08	3	346.00	3	351.67	346.00	0	7,141	0.00%
2020/06/05	5	346.60	1	343.00	345.00	4	7,250	0.06%
2020/06/04	23	348.61	25	348.44	340.50	-2	7,364	-0.03%
2020/06/03	16	317.91	16	311.06	328.00	0	7,305	0.00%
2020/06/02	5	297.60	7	309.79	298.50	-2	7,202	-0.03%
2020/06/01	0	0.00	1	303.00	303.50	-1	7,299	-0.01%
2020/05/29	2	291.00	3	292.00	300.00	-1	7,461	-0.01%
2020/05/28	0	0.00	1	291.50	291.50	-1	7,595	-0.01%
2020/05/27	3	292.50	3	297.50	288.00	0	7,635	0.00%
2020/05/26	12	305.71	9	305.56	295.00	3	7,701	0.04%
2020/05/25	2	289.75	3	289.00	290.00	-1	7,729	-0.01%
2020/05/22	4	294.13	3	295.83	293.00	1	7,749	0.01%
2020/05/21	4	303.25	1	300.00	305.50	3	7,745	0.04%
2020/05/20	7	302.93	10	304.60	296.50	-3	7,750	-0.04%
2020/05/19	14	306.50	13	310.35	309.00	1	7,751	0.01%
2020/05/18	16	302.53	9	305.83	295.00	7	7,643	0.09%
2020/05/15	5	285.80	9	286.50	297.50	-4	7,530	-0.05%
2020/05/14	5	275.80	3	273.33	274.00	2	7,452	0.03%
2020/05/13	5	276.80	5	275.60	273.50	0	7,466	0.00%
2020/05/12	5	270.70	5	276.40	272.00	0	7,523	0.00%
2020/05/11	6	277.58	3	278.33	280.00	3	7,648	0.04%
2020/05/08	6	275.33	6	275.00	272.50	0	7,805	0.00%
2020/05/07	2	270.00	2	271.00	271.00	0	7,881	0.00%
2020/05/05	13	282.42	12	284.88	269.50	1	8,043	0.01%
2020/05/04	3	286.83	3	286.50	288.00	0	7,950	0.00%
2020/04/30	14	288.71	16	286.19	294.00	-2	7,926	-0.03%
2020/04/29	10	272.70	5	272.90	275.00	5	7,882	0.06%
2020/04/28	5	263.20	11	262.14	269.00	-6	7,854	-0.08%
2020/04/27	6	251.00	7	247.50	254.50	-1	7,848	-0.01%
2020/04/24	2	241.00	3	239.50	241.00	-1	7,765	-0.01%
2020/04/23	4	240.13	4	243.88	238.50	0	7,893	0.00%
2020/04/22	8	245.00	7	242.71	243.50	1	7,952	0.01%
2020/04/21	2	245.00	4	238.88	245.00	-2	8,057	-0.02%
2020/04/20	2	240.75	12	238.04	241.00	-10	8,019	-0.12%
2020/04/17	12	239.17	12	241.50	238.00	0	8,136	0.00%
2020/04/16	7	229.07	11	228.41	232.50	-4	8,010	-0.05%
2020/04/15	5	218.00	3	219.00	222.00	2	7,868	0.03%
2020/04/14	4	215.25	2	215.75	216.00	2	7,833	0.03%
2020/04/13	9	212.61	2	210.50	209.50	7	7,788	0.09%
2020/04/10	1	210.50	1	210.00	212.50	0	7,776	0.00%
2020/04/09	2	213.25	4	217.50	210.00	-2	7,866	-0.03%
2020/04/07	7	221.21	3	219.50	216.00	4	7,911	0.05%
2020/04/06	3	206.67	8	208.38	208.50	-5	7,936	-0.06%
2020/04/01	9	201.83	6	201.67	202.50	3	8,068	0.04%
2020/03/31	4	198.75	3	203.00	197.00	1	8,023	0.01%
2020/03/30	2	197.25	1	200.00	200.00	1	7,978	0.01%
2020/03/27	1	196.50	5.1	197.89	196.50	-4.1	7,952	-0.05%
2020/03/26	6	189.33	7	190.29	197.50	-1	7,883	-0.01%
2020/03/25	10.1	190.91	3	192.67	192.50	7.1	7,787	0.09%
2020/03/24	1	172.00	3	173.50	176.00	-2	7,729	-0.03%
2020/03/23	1	152.50	1	161.50	160.00	0	7,806	0.00%
2020/03/20	8	161.00	10	158.40	161.50	-2	7,766	-0.03%
2020/03/19	4	153.38	3	154.50	148.50	1	7,690	0.01%
2020/03/18	11	172.32	9	174.33	165.00	2	7,666	0.03%
2020/03/17	19	173.53	21	171.95	172.00	-2	7,728	-0.03%
2020/03/16	20	185.58	22	189.34	173.00	-2	7,638	-0.03%
2020/03/13	14	184.61	14	182.79	189.50	0	7,729	0.00%
2020/03/12	41	210.52	109	209.61	196.50	-68	7,678	-0.89%	大賣/
2020/03/11	29	230.45	28	232.29	217.00	1	7,746	0.01%
2020/03/10	16	224.50	14	223.32	234.00	2	7,635	0.03%
2020/03/09	18	227.67	22	223.05	216.00	-4	7,504	-0.05%
2020/03/06	2	237.00	1	240.00	240.00	1	7,450	0.01%
2020/03/05	60	241.99	20	242.70	235.00	40	7,490	0.53%
2020/03/04	6	234.42	7	233.21	237.00	-1	7,378	-0.01%
2020/03/03	61	231.41	32	230.63	229.00	29	7,224	0.40%
2020/03/02	3	213.67	2	217.25	216.00	1	7,109	0.01%
2020/02/27	6	226.25	6	222.25	218.00	0	7,137	0.00%
2020/02/26	17	228.91	12	229.67	222.50	5	7,108	0.07%
2020/02/25	2	213.75	4	218.00	225.00	-2	7,067	-0.03%
2020/02/24	2	215.00	3	215.67	217.50	-1	7,156	-0.01%
2020/02/21	2	220.50	3	224.33	220.00	-1	7,224	-0.01%
2020/02/20	5	223.20	8	223.25	224.00	-3	7,269	-0.04%
2020/02/19	15	214.40	15	214.60	216.50	0	7,370	0.00%
2020/02/18	6	212.50	6	215.00	208.00	0	7,523	0.00%
2020/02/17	5	215.40	2	220.25	213.00	3	7,510	0.04%
2020/02/14	11	228.41	5	231.00	226.50	6	7,422	0.08%
2020/02/13	12	229.21	13	230.65	230.50	-1	7,499	-0.01%
2020/02/12	1	227.00	4	226.13	229.00	-3	7,608	-0.04%
2020/02/11	37	215.16	34	217.19	224.00	3	7,654	0.04%
2020/02/10	15	197.93	16	197.44	206.00	-1	7,536	-0.01%
2020/02/07	2	201.25	1	198.00	198.00	1	7,424	0.01%
2020/02/06	3	218.83	2	219.00	219.00	1	7,299	0.01%
2020/02/05	0	0.00	1	230.00	220.50	-1	7,258	-0.01%
2020/02/04	4	228.13	1	229.00	231.00	3	7,322	0.04%
2020/02/03	0	0.00	6	221.83	228.50	-6	7,304	-0.08%
2020/01/31	1	238.50	6	234.50	230.50	-5	7,261	-0.07%
2020/01/30	1	237.00	3	240.00	236.00	-2	7,308	-0.03%
2020/01/20	2	256.50	6	257.17	253.00	-4	7,303	-0.05%
2020/01/17	7	256.07	0	0.00	255.00	7	7,296	0.10%
2020/01/16	31	250.79	31	250.35	263.50	0	7,239	0.00%
2020/01/15	15	249.07	16	246.47	244.50	-1	7,135	-0.01%
2020/01/14	2	243.75	1	244.00	244.00	1	7,017	0.01%
2020/01/13	23	239.85	28	239.32	242.50	-5	7,008	-0.07%
2020/01/10	10	230.05	10	231.15	228.00	0	6,924	0.00%
2020/01/09	0	0.00	2	221.00	222.00	-2	6,998	-0.03%
2020/01/08	2	219.00	0	0.00	217.00	2	7,057	0.03%
2020/01/07	5	226.50	3	231.00	222.00	2	7,088	0.03%
2020/01/06	1	229.00	1	228.00	231.00	0	7,164	0.00%
2020/01/03	23	246.04	21	248.36	229.00	2	7,362	0.03%
2020/01/02	17	237.12	21	237.10	241.00	-4	7,315	-0.05%
2019/12/31	15	233.17	15	234.53	234.50	0	7,413	0.00%
2019/12/30	27	236.39	25	237.54	232.00	2	7,685	0.03%
2019/12/27	7	234.21	10	236.35	236.50	-3	7,645	-0.04%
2019/12/26	6	224.75	5	226.20	221.00	1	7,524	0.01%
2019/12/25	7	226.07	5	225.00	227.00	2	7,613	0.03%
2019/12/24	6	224.17	2	223.25	220.50	4	7,697	0.05%
2019/12/23	2	226.00	1	233.00	223.00	1	7,730	0.01%
2019/12/20	4	232.38	3	232.00	231.00	1	7,791	0.01%
2019/12/19	10	232.75	10	233.25	235.50	0	7,854	0.00%
2019/12/18	22	243.32	22	232.52	230.00	0	7,928	0.00%
2019/12/17	6	234.42	5	237.00	233.50	1	8,122	0.01%
2019/12/13	9	236.83	10	239.55	232.50	-1	8,380	-0.01%
2019/12/12	12	244.17	111	239.82	238.50	-99	8,322	-1.19%	大賣/
2019/12/11	8	244.19	5	245.30	244.00	3	8,172	0.04%
2019/12/10	38	242.43	60	241.04	245.00	-22	8,139	-0.27%
2019/12/09	58	236.53	36	240.58	231.50	22	7,999	0.28%
2019/12/06	106	238.12	9	232.28	238.50	97	7,877	1.23%	大買/
2019/12/05	1	215.00	0	0.00	217.00	1	7,592	0.01%
2019/12/04	1	210.50	1	210.50	211.50	0	7,566	0.00%
2019/12/03	0	0.00	1	211.00	214.00	-1	7,524	-0.01%
2019/12/02	2	210.25	0	0.00	209.00	2	7,529	0.03%
2019/11/29	3	223.67	30	216.50	219.00	-27	7,448	-0.36%
2019/11/28	31	221.77	0	0.00	222.00	31	7,443	0.42%
2019/11/27	1	222.50	1	216.00	217.00	0	7,448	0.00%
2019/11/26	3	221.50	3	224.33	220.50	0	7,509	0.00%
2019/11/22	0	0.00	2	212.00	206.00	-2	7,473	-0.03%
2019/11/21	13	208.15	19	210.37	220.00	-6	7,488	-0.08%
2019/11/20	26	220.85	22	222.86	218.00	4	7,464	0.05%
2019/11/19	2	225.50	2	230.50	226.00	0	7,505	0.00%
2019/11/18	25	238.74	22	239.91	237.00	3	7,470	0.04%
2019/11/15	42	223.76	47	222.90	234.50	-5	7,392	-0.07%
2019/11/14	11	208.41	10	210.00	213.50	1	7,268	0.01%
2019/11/13	2	210.00	2	210.50	214.50	0	7,263	0.00%
2019/11/12	31	208.74	32	209.92	211.00	-1	7,246	-0.01%
2019/11/11	21	206.86	20	209.43	203.00	1	7,191	0.01%
2019/11/08	5	197.00	5	194.20	204.00	0	7,056	0.00%
2019/11/07	0	0.00	4	185.38	185.50	-4	6,915	-0.06%
2019/11/06	8	196.00	12	196.21	194.00	-4	6,836	-0.06%
2019/11/04	2	196.75	1	193.50	194.00	1	6,765	0.01%
2019/11/01	1	194.50	1	193.50	197.00	0	6,758	0.00%
2019/10/31	1	190.50	3	188.17	186.50	-2	6,649	-0.03%
2019/10/30	1	189.00	3	191.00	193.00	-2	6,609	-0.03%
2019/10/29	12	194.50	13	195.85	188.00	-1	6,563	-0.02%
2019/10/28	25	192.26	26	192.37	191.50	-1	6,496	-0.02%
2019/10/25	1	190.00	1	188.00	186.50	0	6,425	0.00%
2019/10/24	3	189.33	4	191.00	189.00	-1	6,417	-0.02%
2019/10/23	4	181.50	1	183.50	183.50	3	6,347	0.05%
2019/10/22	6	184.50	3	184.50	184.50	3	6,410	0.05%
2019/10/21	2	181.25	1	179.00	178.50	1	6,356	0.02%
2019/10/18	3	179.83	2	180.50	182.00	1	6,368	0.02%
2019/10/17	8	178.56	8	179.44	175.00	0	6,337	0.00%
2019/10/16	4	171.88	8	174.75	172.00	-4	6,208	-0.06%
2019/10/15	0	0.00	2	177.00	175.00	-2	6,140	-0.03%
2019/10/14	4	179.38	1	179.50	180.00	3	6,098	0.05%
2019/10/09	11	174.41	13	175.88	171.50	-2	5,985	-0.03%
2019/10/08	10	171.00	10	172.00	173.50	0	5,831	0.00%
2019/10/07	11	172.09	13	172.85	170.50	-2	5,845	-0.03%
2019/10/04	7	166.14	5	168.40	171.00	2	5,794	0.03%
2019/10/03	0	0.00	4	156.50	155.50	-4	5,496	-0.07%
2019/10/02	0	0.00	2	153.00	155.00	-2	5,435	-0.04%
2019/10/01	2	153.00	5	150.20	153.00	-3	5,377	-0.06%
2019/09/27	4	156.25	3	159.50	159.50	1	5,260	0.02%
2019/09/26	3	155.00	1	157.00	156.50	2	5,159	0.04%
2019/09/25	5	158.40	4	159.38	158.50	1	5,119	0.02%
2019/09/24	6	160.92	4	160.63	158.50	2	5,041	0.04%
2019/09/23	6	162.83	5	162.80	164.00	1	5,025	0.02%
2019/09/20	13	158.27	10	157.25	164.00	3	4,968	0.06%
2019/09/19	11	147.14	5.1	143.45	151.00	5.9	4,763	0.12%
2019/09/18	6	137.92	3	137.83	137.50	3	4,589	0.07%
2019/09/17	3	136.33	4	135.00	137.00	-1	4,743	-0.02%
2019/09/16	10	131.00	10	131.50	134.00	0	4,953	0.00%
2019/09/12	5	133.10	2	134.00	132.50	3	5,000	0.06%
2019/09/11	2	133.00	7	131.71	133.50	-5	4,971	-0.10%
2019/09/10	2	125.75	0	0.00	128.00	2	4,879	0.04%
2019/09/09	3	127.17	2	129.25	127.00	1	4,882	0.02%
2019/09/06	0	0.00	2	127.25	128.00	-2	5,078	-0.04%
2019/09/05	1	126.50	1	128.00	125.00	0	5,104	0.00%
2019/09/04	4	126.50	0	0.00	126.50	4	5,375	0.07%
2019/09/03	1	131.00	1	133.00	131.50	0	5,317	0.00%
2019/08/30	2	136.00	4	135.13	137.00	-2	5,235	-0.04%
2019/08/29	8.1	134.46	9	135.33	135.00	-0.9	5,186	-0.02%
2019/08/28	2	131.00	1	132.00	131.00	1	5,063	0.02%
2019/08/27	9	133.33	6	135.75	132.50	3	5,017	0.06%
2019/08/23	1	128.50	8	129.63	130.00	-7	4,876	-0.14%
2019/08/22	0	0.00	1.1	124.82	128.00	-1.1	4,881	-0.02%
2019/08/21	5	116.50	0	0.00	118.00	5	4,868	0.10%
2019/08/20	3	115.50	6	113.75	111.00	-3	4,836	-0.06%
2019/08/19	3	114.00	0	0.00	114.50	3	4,728	0.06%
2019/08/16	2	104.25	3	103.50	104.50	-1	4,642	-0.02%
2019/08/15	3	102.00	0	0.00	102.00	3	4,582	0.07%
2019/08/13	1	109.00	1	109.50	105.00	0	4,488	0.00%
2019/08/07	0	0.00	3	98.20	97.20	-3	4,350	-0.07%
2019/08/05	5	102.80	4	103.38	101.00	1	4,347	0.02%
2019/08/02	1	101.00	1	100.00	101.00	0	4,301	0.00%
2019/07/31	1	100.00	0	0.00	101.00	1	4,306	0.02%
2019/07/30	2	99.75	2	101.25	100.00	0	4,324	0.00%
2019/07/29	2	103.50	1	106.50	103.00	1	4,344	0.02%
2019/07/26	2	103.00	4	100.48	104.50	-2	4,403	-0.05%
2019/07/25	0.1	101.50	0	0.00	102.00	0.1	4,366	0.00%
2019/07/24	1	101.00	1	102.50	102.00	0	4,322	0.00%
2019/07/23	1	96.90	7	96.33	96.90	-6	4,219	-0.14%
2019/07/12	4	91.80	2	92.90	90.00	2	4,472	0.04%
2019/07/11	3	94.00	0	0.00	94.00	3	4,413	0.07%
2019/07/10	2	99.00	0	0.00	98.20	2	4,316	0.05%
2019/07/01	0	0.00	1	93.90	95.20	-1	4,284	-0.02%
2019/06/28	3	92.80	1.3	93.00	92.60	1.7	4,312	0.04%
2019/06/27	6	96.93	6	96.00	95.90	0	4,245	0.00%
2019/06/26	5	97.18	7	96.77	96.30	-2	4,182	-0.05%
2019/06/25	18	97.36	18	95.70	94.90	0	4,072	0.00%
2019/06/24	28	98.11	31	98.22	97.50	-3	4,005	-0.07%
2019/06/21	23	94.58	23.3	94.32	96.10	-0.3	3,742	-0.01%
2019/06/20	4	89.48	2	90.30	90.00	2	3,481	0.06%
2019/06/19	1	86.00	2	86.30	86.30	-1	3,395	-0.03%
2019/06/14	25	90.63	22	91.23	86.50	3	3,393	0.09%
2019/06/13	1	90.50	0	0.00	90.60	1	3,287	0.03%
2019/06/12	18	89.14	18	89.02	91.90	0	3,252	0.00%
2019/06/11	5	85.16	5	86.00	85.00	0	2,971	0.00%
2019/06/10	0	0.00	3	84.77	85.40	-3	2,941	-0.10%
2019/06/05	1	82.70	0	0.00	83.40	1	2,933	0.03%
2019/06/04	1	84.50	0	0.00	83.50	1	2,934	0.03%
2019/06/03	3	86.63	3	87.63	86.00	0	2,935	0.00%
2019/05/31	1	86.30	1	87.40	86.30	0	2,909	0.00%
2019/05/30	1	87.40	0	0.00	87.30	1	2,866	0.03%
2019/05/29	16	86.99	15	87.55	85.90	1	2,832	0.04%
2019/05/28	17	85.99	19.5	85.97	85.60	-2.5	2,734	-0.09%
2019/05/22	0	0.00	1	78.20	77.30	-1	2,777	-0.04%
2019/05/20	4	76.75	3	77.20	75.60	1	2,950	0.03%
2019/05/14	5	79.86	5	80.12	80.30	0	3,070	0.00%
2019/05/13	7	80.74	9	81.14	79.20	-2	3,066	-0.07%
2019/05/08	0	0.00	1	80.30	81.40	-1	3,028	-0.03%
2019/05/07	4	82.20	2	82.30	82.00	2	3,071	0.07%
2019/05/06	1	82.70	0	0.00	82.30	1	3,108	0.03%
2019/05/03	3	86.67	3	87.10	87.00	0	3,049	0.00%
2019/05/02	0.2	81.10	0	0.00	81.30	0.2	2,973	0.01%
2019/04/26	2	84.10	2.1	84.21	82.70	-0.1	3,070	0.00%
2019/04/24	10	88.00	10	88.30	86.50	0	3,106	0.00%
2019/04/22	0	0.00	8	88.50	83.80	-8	3,005	-0.27%
2019/04/19	16	83.63	9	83.38	85.50	7	3,006	0.23%
2019/04/15	0	0.00	7	78.40	77.90	-7	2,951	-0.24%
2019/04/11	17	80.51	11	80.04	79.20	6	2,978	0.20%
2019/04/10	0	0.00	2	76.20	76.70	-2	2,893	-0.07%
2019/04/02	1	78.30	0	0.00	78.30	1	2,853	0.04%
2019/03/19	0	0.00	1	77.90	76.30	-1	2,979	-0.03%
2019/03/14	1	82.60	0	0.00	82.40	1	2,885	0.03%
2019/03/11	2	84.60	4	85.05	85.00	-2	2,988	-0.07%
2019/03/08	2	84.50	0	0.00	84.60	2	3,080	0.06%
2019/03/04	2	86.70	0	0.00	86.20	2	3,362	0.06%
2019/02/26	2	86.60	2	86.80	84.30	0	3,334	0.00%
2019/02/22	1	85.30	0	0.00	86.90	1	3,250	0.03%
2019/02/21	11	86.12	12	87.07	86.20	-1	3,240	-0.03%
2019/02/20	4	84.40	3	84.53	84.40	1	3,152	0.03%
2019/02/19	5	84.54	6	84.37	83.70	-1	3,141	-0.03%
2019/02/18	15	82.86	16	82.89	82.60	-1	3,074	-0.03%
2019/02/15	1	80.80	1	78.60	78.30	0	2,984	0.00%
2019/02/13	1	82.40	2	81.30	80.90	-1	2,950	-0.03%
2019/02/12	2	78.25	3	78.67	79.00	-1	2,870	-0.03%
2019/02/11	1	78.30	1	77.90	78.50	0	2,873	0.00%
2019/01/30	2	77.00	1	77.40	76.90	1	2,889	0.03%
2019/01/25	2	76.95	5	77.72	77.50	-3	2,955	-0.10%
2019/01/22	2	74.60	0	0.00	74.60	2	2,944	0.07%
2019/01/21	11	77.52	16	78.00	77.00	-5	2,930	-0.17%
2019/01/18	9	75.92	16	75.59	76.00	-7	2,878	-0.24%
2019/01/17	19	76.64	20	76.76	74.40	-1	2,848	-0.04%
2019/01/16	8	75.11	0	0.00	75.30	8	2,756	0.29%
2019/01/14	1	72.30	13	72.99	72.00	-12	2,668	-0.45%
2019/01/11	23	74.56	11	75.89	73.60	12	2,652	0.45%
2019/01/10	1	71.90	9	71.67	71.70	-8	2,545	-0.31%
2019/01/09	8	72.96	0	0.00	72.40	8	2,530	0.32%
2019/01/07	0	0.00	5	71.80	69.40	-5	2,477	-0.20%
2019/01/04	7	65.97	0	0.00	69.40	7	2,467	0.28%
2019/01/03	0	0.00	2	68.10	67.60	-2	2,455	-0.08%
2018/12/27	6	71.00	0	0.00	69.60	6	2,522	0.24%
2018/12/26	0	0.00	2	71.30	69.00	-2	2,524	-0.08%
2018/12/25	2	70.45	0	0.00	70.20	2	2,518	0.08%
2018/12/24	4	73.12	2	72.00	73.60	2	2,490	0.08%
2018/12/22	1	71.40	1	71.30	71.00	0	2,471	0.00%
2018/12/14	2	75.00	2	75.30	75.00	0	2,541	0.00%
2018/12/13	2	74.90	2	75.50	75.30	0	2,548	0.00%
2018/12/12	2	75.40	1	74.80	76.00	1	2,538	0.04%
2018/12/10	0	0.00	2	68.85	68.00	-2	2,555	-0.08%
2018/12/04	0	0.00	5	83.90	82.90	-5	2,571	-0.19%
2018/12/03	48	87.30	48	87.96	86.60	0	2,593	0.00%
2018/11/30	4	84.75	4	85.23	84.10	0	2,521	0.00%
2018/11/29	4	80.10	1	80.00	81.00	3	2,413	0.12%
2018/11/28	3	76.80	2	76.75	76.40	1	2,325	0.04%
2018/11/27	1	75.50	1	74.40	76.90	0	2,276	0.00%
2018/11/23	3	74.43	3	75.47	73.20	0	2,264	0.00%
2018/11/22	3	77.83	2	78.30	76.30	1	2,294	0.04%
2018/11/21	2	78.50	2	77.60	78.00	0	2,310	0.00%
2018/11/20	1	77.20	1	75.20	78.00	0	2,296	0.00%
2018/11/19	2	76.25	1	74.80	76.50	1	2,288	0.04%
2018/11/15	2	75.00	2	77.00	75.60	0	2,246	0.00%
2018/11/08	1	78.60	1	79.60	79.20	0	2,314	0.00%
2018/11/06	1	77.60	1	80.50	76.80	0	2,389	0.00%
2018/11/05	3	81.13	0	0.00	80.50	3	2,373	0.13%
2018/11/02	0	0.00	1	79.80	82.00	-1	2,306	-0.04%
2018/10/30	1	63.30	1	61.80	63.00	0	2,227	0.00%
2018/10/24	2	70.45	2	69.30	70.80	0	2,330	0.00%
2018/10/23	1	70.30	1	71.20	69.50	0	2,352	0.00%
2018/10/15	0	0.00	6	73.10	73.70	-6	2,579	-0.23%
2018/10/11	1	70.00	0	0.00	69.80	1	2,603	0.04%
2018/10/09	1	72.60	2	77.65	77.50	-1	2,660	-0.04%
2018/10/08	1	78.90	1	77.70	79.00	0	2,639	0.00%
2018/10/05	2	80.40	1	84.80	79.00	1	2,636	0.04%
2018/10/04	0	0.00	3	85.40	87.40	-3	2,652	-0.11%
2018/10/03	3	86.07	5	86.56	85.50	-2	2,656	-0.08%
2018/10/02	1	89.80	2	89.10	88.80	-1	2,666	-0.04%
2018/09/26	0	0.00	4	90.73	90.00	-4	2,812	-0.14%
2018/09/21	11	87.86	9	86.26	92.00	2	2,841	0.07%
2018/09/20	6	89.25	5	89.90	88.80	1	2,752	0.04%
2018/09/18	5	98.94	4	99.80	99.00	1	2,733	0.04%
2018/09/17	5	102.10	5	103.20	102.00	0	2,727	0.00%
2018/09/14	10	102.02	9	100.29	101.50	1	2,733	0.04%
2018/09/13	3	99.53	3	96.70	96.30	0	2,726	0.00%
2018/09/12	5	95.10	0	0.00	92.70	5	2,693	0.19%
2018/09/11	0	0.00	5	96.90	96.90	-5	2,688	-0.19%
2018/09/10	1	94.50	2	96.50	91.80	-1	2,652	-0.04%
2018/09/07	5	103.30	0	0.00	102.00	5	2,648	0.19%
2018/09/05	7	115.36	0	0.00	115.00	7	2,625	0.27%
2018/08/28	3	113.17	8	112.25	109.50	-5	3,240	-0.15%
2018/08/21	5	104.00	5	104.00	106.50	0	3,397	0.00%
2018/08/17	5	107.00	5	106.50	104.50	0	3,605	0.00%
2018/08/16	0	0.00	5	100.40	103.50	-5	3,602	-0.14%
2018/08/13	0	0.00	3	115.00	111.50	-3	3,565	-0.08%
2018/08/07	0	0.00	1	124.00	124.50	-1	3,726	-0.03%
2018/08/03	4	127.00	4	126.25	126.00	0	3,819	0.00%
2018/08/02	0	0.00	1	121.50	121.50	-1	3,874	-0.03%
2018/07/27	1	125.50	1	128.50	131.50	0	3,987	0.00%
2018/07/24	1	132.00	0	0.00	134.50	1	4,501	0.02%
2018/07/23	0	0.00	3	135.00	130.50	-3	4,648	-0.06%
2018/07/19	8	143.50	1	142.50	143.50	7	4,695	0.15%
2018/07/18	1	140.50	0	0.00	142.50	1	4,721	0.02%
2018/07/17	2	149.25	0	0.00	141.00	2	4,745	0.04%
2018/07/12	0	0.00	2	142.50	140.00	-2	4,873	-0.04%
2018/07/03	1	140.00	0	0.00	138.00	1	5,137	0.02%
2018/06/27	1	137.00	0	0.00	135.00	1	5,249	0.02%
2018/06/26	1	136.00	0	0.00	134.00	1	5,221	0.02%
2018/06/22	1	138.00	2	136.50	142.50	-1	5,224	-0.02%
2018/06/21	0	0.00	9	142.39	138.50	-9	5,261	-0.17%
2018/06/19	10	147.00	0	0.00	144.00	10	5,461	0.18%
2018/06/15	4	149.00	1	148.50	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	2	145.75	2	146.50	144.50	0	5,717	0.00%
2018/06/12	2	150.75	2	147.25	145.50	0	5,791	0.00%
2018/06/11	2	155.75	37	161.76	151.00	-35	5,695	-0.61%
2018/06/08	0	0.00	1	160.00	165.00	-1	5,627	-0.02%
2018/06/07	22	149.86	1	148.00	150.00	21	5,563	0.38%
2018/06/06	2	146.75	2	144.50	144.50	0	5,687	0.00%
2018/06/05	5	142.00	6	141.67	142.50	-1	5,704	-0.02%
2018/06/04	3	140.50	3	140.00	137.50	0	5,695	0.00%
2018/06/01	11	134.00	0	0.00	136.00	11	5,918	0.19%
2018/05/31	0	0.00	102	132.72	133.00	-102	6,186	-1.65%	大賣/鉅額交易
2018/05/30	1	139.00	0	0.00	138.50	1	6,450	0.02%
2018/05/29	2	148.00	1	141.00	141.00	1	6,475	0.02%
2018/05/28	101	152.50	0	0.00	146.00	101	6,430	1.57%	大買/鉅額交易
2018/05/25	1	140.50	0	0.00	139.00	1	6,315	0.02%
2018/05/24	1	138.00	0	0.00	137.00	1	6,304	0.02%
2018/05/22	1	137.00	1	136.50	135.00	0	6,538	0.00%
2018/05/18	1	134.50	1	138.00	131.50	0	6,538	0.00%
2018/05/17	5	137.00	3	137.50	135.50	2	6,552	0.03%
2018/05/14	2	133.50	4	127.75	135.00	-2	6,578	-0.03%
2018/05/10	2	140.00	0	0.00	134.00	2	6,595	0.03%
2018/05/07	1	132.00	1	131.50	131.50	0	6,661	0.00%
2018/05/04	1	129.50	2	131.50	132.00	-1	6,805	-0.01%
2018/05/03	21	137.26	22	135.61	130.50	-1	6,959	-0.01%
2018/05/02	5	142.90	7	141.14	144.50	-2	6,846	-0.03%
2018/04/30	0	0.00	1	138.50	137.00	-1	6,749	-0.01%
2018/04/27	13	132.12	19	133.63	136.50	-6	6,709	-0.09%
2018/04/26	4	124.50	1	125.00	124.50	3	6,690	0.04%
2018/04/25	4	120.00	0	0.00	122.50	4	6,835	0.06%
2018/04/24	1	119.50	10	122.40	123.00	-9	6,950	-0.13%
2018/04/23	1	133.00	15	128.63	127.50	-14	6,918	-0.20%
2018/04/20	1	129.50	2	125.00	130.00	-1	6,935	-0.01%
2018/04/18	8	124.00	2	124.00	125.50	6	6,852	0.09%
2018/04/17	0	0.00	3	133.00	127.50	-3	6,781	-0.04%
2018/04/16	8	132.00	6	132.42	132.00	2	6,777	0.03%
2018/04/13	5	133.50	6	133.75	134.00	-1	6,755	-0.01%
2018/04/12	1	126.00	6	123.83	129.00	-5	6,671	-0.07%
2018/04/11	1	121.00	2	123.00	120.50	-1	6,644	-0.02%
2018/04/10	8	116.88	0	0.00	119.50	8	6,693	0.12%
2018/04/02	11	119.50	0	0.00	122.00	11	6,650	0.17%
2018/03/31	5	118.10	0	0.00	119.00	5	6,631	0.08%
2018/03/30	1	120.50	1	120.00	119.50	0	6,641	0.00%
2018/03/29	1	134.00	0	0.00	131.00	1	6,635	0.02%
2018/03/27	1	137.00	0	0.00	135.00	1	6,877	0.01%
2018/03/26	0	0.00	3	133.17	132.50	-3	6,979	-0.04%
2018/03/23	2	129.25	10	130.20	130.00	-8	6,902	-0.12%
2018/03/22	19	144.08	8	147.38	134.50	11	6,847	0.16%
2018/03/21	12	138.08	12	139.38	147.50	0	6,684	0.00%
2018/03/20	3	137.50	3	136.83	134.50	0	6,505	0.00%
2018/03/19	1	133.00	1	135.00	135.50	0	6,536	0.00%
2018/03/16	1	137.00	5	137.80	133.50	-4	6,556	-0.06%
2018/03/15	0	0.00	1	133.00	135.00	-1	6,571	-0.02%
2018/03/14	3	136.00	0	0.00	133.50	3	6,674	0.04%
2018/03/13	0	0.00	3	131.50	130.00	-3	6,572	-0.05%
2018/03/12	26	137.00	118	132.64	130.50	-92	6,536	-1.41%	大賣/
2018/03/09	49	128.88	4	129.75	128.50	45	6,352	0.71%
2018/03/08	1	130.50	13	136.42	130.00	-12	6,296	-0.19%
2018/03/07	72	136.92	82	137.15	133.00	-10	6,167	-0.16%
2018/03/06	98	130.69	76	130.87	136.50	22	5,904	0.37%
2018/03/05	65	127.63	30	124.95	124.50	35	5,631	0.62%
2018/03/02	29	119.47	16	120.78	119.00	13	5,377	0.24%
2018/03/01	0	0.00	11	120.09	121.00	-11	5,357	-0.21%
2018/02/27	15	117.00	0	0.00	115.50	15	5,330	0.28%
2018/02/26	1	121.00	5	117.10	118.00	-4	5,297	-0.08%
2018/02/23	5	122.50	8	123.56	115.50	-3	5,265	-0.06%
2018/02/22	9	115.28	6	116.50	118.00	3	5,175	0.06%
2018/02/21	0	0.00	1	108.00	111.00	-1	5,049	-0.02%
2018/02/12	1	100.50	2	100.95	101.00	-1	5,037	-0.02%
2018/02/09	12	97.61	22	97.39	98.50	-10	5,030	-0.20%
2018/02/08	2	97.40	1	97.20	99.50	1	5,014	0.02%
2018/02/07	11	97.18	2	102.75	96.90	9	5,023	0.18%
2018/02/06	4	98.60	12	99.08	98.60	-8	5,031	-0.16%
2018/02/05	1	110.50	1	112.00	109.50	0	5,113	0.00%
2018/02/02	14	117.21	90	117.42	117.50	-76	5,123	-1.48%
2018/02/01	0	0.00	1	120.00	115.00	-1	5,125	-0.02%
2018/01/31	1	118.00	0	0.00	118.00	1	5,121	0.02%
2018/01/30	4	127.88	1	131.00	122.50	3	5,057	0.06%
2018/01/29	3	127.50	3	123.67	129.00	0	5,011	0.00%
2018/01/26	17	121.59	16	122.44	120.50	1	4,916	0.02%
2018/01/25	11	117.55	15	118.73	119.00	-4	4,766	-0.08%
2018/01/24	4	109.25	1	111.00	108.50	3	4,788	0.06%
2018/01/23	11	112.55	4	110.00	107.50	7	4,797	0.15%
2018/01/22	40	108.91	23	108.11	112.00	17	4,779	0.36%
2018/01/19	62	107.99	1	109.00	105.00	61	4,851	1.26%
2018/01/18	4	101.63	4	103.38	102.00	0	4,789	0.00%
2018/01/17	0	0.00	3	96.60	95.90	-3	4,926	-0.06%
2018/01/16	4	99.00	4	98.80	98.00	0	5,071	0.00%
2018/01/15	5	96.10	3	96.67	95.40	2	5,141	0.04%
2018/01/10	0	0.00	2	91.80	91.90	-2	5,663	-0.04%
2018/01/09	1	96.30	0	0.00	95.80	1	5,897	0.02%
2018/01/08	5	100.56	1	101.00	97.60	4	6,001	0.07%
2018/01/05	2	100.50	0	0.00	99.20	2	6,326	0.03%
2018/01/04	4	96.68	3	97.00	100.50	1	6,377	0.02%