世芯-KY (3661)-統一-汐止券商分點個股進出

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
3110
漲跌
▲280
漲幅
+9.89%
成交量
2,754張
產業
上市半導體類股
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-汐止券商分點個股進出

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-汐止券商分點個股進出
統一-汐止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
2024/04/23	1	2849.75	0	0.00	2860.00	1	2,391	0.04%
2024/04/22	3	2765.00	0	0.00	2765.00	3	2,381	0.13%
2024/04/19	5	2920.04	0	0.00	2860.00	5	2,356	0.21%
2024/04/18	7	2917.86	1.1	2855.69	3035.00	5.9	2,318	0.25%
2024/04/17	1	2815.00	0	0.00	2900.00	1	2,304	0.04%
2024/04/16	6	2838.34	1	2740.00	2830.00	5	2,283	0.22%
2024/04/15	0	2794.83	0	0.00	2755.00	0	2,233	0.00%
2024/04/12	2.1	2892.98	0	0.00	2900.00	2.1	2,215	0.09%
2024/04/11	1	3033.62	1	3045.00	3015.00	0	2,175	0.00%
2024/04/10	0	3055.56	0	0.00	3020.00	0	2,163	0.00%
2024/04/09	0	3017.50	0	0.00	3020.00	0	2,155	0.00%
2024/04/08	0	3173.70	0	0.00	3150.00	0	2,145	0.00%
2024/04/03	0	3392.50	0	0.00	3385.00	0	2,125	0.00%
2024/04/02	0	3345.00	0	0.00	3400.00	0	2,134	0.00%
2024/04/01	0	0.00	0	3378.00	3420.00	0	2,132	0.00%
2024/03/28	0	3170.00	0	3220.00	3165.00	0	2,086	0.00%
2024/03/27	0.1	3178.33	0	0.00	3150.00	0.1	2,073	0.00%
2024/03/26	0	3360.46	0	0.00	3340.00	0	2,030	0.00%
2024/03/22	0.3	3440.00	0.3	3520.00	3450.00	-0.1	2,007	0.00%
2024/03/21	0.3	3410.79	0	0.00	3395.00	0.3	1,988	0.02%
2024/03/19	0	3418.92	0	0.00	3305.00	0	1,940	0.00%
2024/03/15	0	3617.73	0	0.00	3605.00	0	1,900	0.00%
2024/03/14	0	3669.36	0	0.00	3750.00	0	1,871	0.00%
2024/03/13	0.1	3475.91	0	3510.00	3410.00	0	1,850	0.00%
2024/03/12	0.3	3600.20	0	0.00	3585.00	0.3	1,838	0.01%
2024/03/11	0	3775.00	0	0.00	3750.00	0	1,831	0.00%
2024/03/08	0	3897.14	0	0.00	3825.00	0	1,844	0.00%
2024/03/07	0	4000.00	0	0.00	3910.00	0	1,833	0.00%
2024/03/04	0.1	4295.00	0	0.00	4200.00	0.1	1,972	0.01%
2024/03/01	0	4282.50	0	0.00	4340.00	0	1,981	0.00%
2024/02/29	0	0.00	0	4120.00	4140.00	0	1,986	0.00%
2024/02/21	0	4032.86	0	0.00	3990.00	0	1,969	0.00%
2024/02/19	0	4080.00	0	0.00	4080.00	0	1,973	0.00%
2024/02/16	0	4222.50	0	0.00	4185.00	0	2,007	0.00%
2024/02/05	1	4075.00	1	4035.00	4105.00	0	2,019	0.00%
2024/02/01	1	3995.00	1	3895.00	3960.00	0	2,080	0.00%
2024/01/29	1	3845.00	1	3865.00	3800.00	0	2,113	0.00%
2024/01/26	0	0.00	0	3846.15	3895.00	0	2,155	0.00%
2024/01/24	1	3715.00	1.1	3766.91	3680.00	-0.1	2,195	0.00%
2024/01/23	1	3775.00	1	3820.00	3750.00	0	2,225	0.00%
2024/01/22	1	3815.00	2.2	3781.27	3815.00	-1.2	2,257	-0.05%
2024/01/19	2.2	3694.65	1	3760.00	3735.00	1.2	2,271	0.05%
2024/01/17	0.1	3629.41	0	0.00	3565.00	0.1	2,269	0.00%
2024/01/15	0	3680.00	0	0.00	3700.00	0	2,259	0.00%
2024/01/12	1	3745.00	1	3790.00	3735.00	0	2,266	0.00%
2024/01/11	1	3835.00	1	3690.00	3830.00	0	2,294	0.00%
2024/01/10	1	3615.00	1	3570.63	3650.00	0	2,316	0.00%
2024/01/08	0	0.00	0	3445.00	3455.00	0	2,320	0.00%
2024/01/05	1	3349.99	1	3380.00	3390.00	0	2,328	0.00%
2024/01/04	1	3429.48	1	3445.00	3365.00	0	2,350	0.00%
2024/01/03	1	3390.00	1	3400.00	3445.00	0	2,373	0.00%
2024/01/02	0	3400.00	0	0.00	3445.00	0	2,369	0.00%
2023/12/29	1	3240.00	1	3270.00	3275.00	0	2,336	0.00%
2023/12/28	0	3345.00	0	0.00	3260.00	0	2,330	0.00%
2023/12/27	0	3390.00	0	0.00	3305.00	0	2,328	0.00%
2023/12/22	2	3400.00	2	3370.00	3370.00	0	2,370	0.00%
2023/12/15	0	3475.00	0	0.00	3440.00	0	2,448	0.00%
2023/12/14	1	3644.28	1	3680.00	3495.00	0	2,442	0.00%
2023/12/13	0	0.00	14	3550.00	3650.00	-14	2,416	-0.58%
2023/12/12	0	0.00	0	3505.00	3520.00	0	2,423	0.00%
2023/12/11	0	0.00	0	3455.00	3510.00	0	2,427	0.00%
2023/12/08	1	3395.07	1	3425.00	3335.00	0	2,445	0.00%
2023/12/07	1	3290.00	5	3329.00	3370.00	-4	2,434	-0.16%
2023/12/06	19	3315.53	1	3300.00	3290.00	18	2,420	0.74%
2023/12/05	0	0.00	0	3221.84	3240.00	0	2,381	0.00%
2023/12/04	1	3085.12	1	3095.00	3110.00	0	2,347	0.00%
2023/11/30	0	3140.00	0	0.00	3110.00	0	2,308	0.00%
2023/11/28	1	3100.00	1	3000.00	3130.00	0	2,161	0.00%
2023/11/27	0	2980.00	0	0.00	2950.00	0	2,148	0.00%
2023/11/24	0	3100.00	0	0.00	3050.00	0	2,155	0.00%
2023/11/15	0	3144.29	0	0.00	3105.00	0	2,250	0.00%
2023/11/13	1	3260.00	1	3265.00	3235.00	0	2,266	0.00%
2023/11/10	1	3145.00	1	3230.00	3200.00	0	2,265	0.00%
2023/11/08	1	2995.00	1	3005.00	3045.00	0	2,233	0.00%
2023/11/06	1	2900.00	3	2940.00	2955.00	-2	2,288	-0.09%
2023/11/03	3	2760.00	1	2835.00	2855.00	2	2,290	0.09%
2023/11/02	1	2800.00	1	2775.00	2820.00	0	2,282	0.00%
2023/10/31	1	2750.00	1	2770.00	2625.00	0	2,275	0.00%
2023/10/30	1	2715.00	1	2620.50	2755.00	0	2,292	0.00%
2023/10/27	2	2565.00	5	2583.00	2610.00	-3	2,297	-0.13%
2023/10/26	0	2490.00	0	0.00	2465.00	0	2,328	0.00%
2023/10/25	3	2621.67	0	0.00	2620.00	3	2,324	0.13%
2023/10/19	1	2420.00	1	2450.00	2600.00	0	2,365	0.00%
2023/10/18	0	2490.00	0	0.00	2440.00	0	2,368	0.00%
2023/10/17	0	2680.00	0	0.00	2630.00	0	2,343	0.00%
2023/10/16	0	2735.00	0	0.00	2745.00	0	2,388	0.00%
2023/10/13	1	2784.98	1	2830.00	2770.00	0	2,416	0.00%
2023/10/12	0	0.00	0	2900.00	2800.00	0	2,416	0.00%
2023/10/11	1	2815.00	1	2825.00	2770.00	0	2,412	0.00%
2023/10/05	1	2725.00	1	2735.00	2710.00	0	2,445	0.00%
2023/09/28	1	2685.00	1.1	2676.36	2690.00	-0.1	2,544	0.00%
2023/09/27	0.1	2635.00	0	0.00	2635.00	0.1	2,613	0.00%
2023/09/22	1	2305.00	1	2365.00	2500.00	0	2,628	0.00%
2023/09/21	0	2365.00	0	0.00	2360.00	0	2,625	0.00%
2023/09/20	0	2490.00	0	0.00	2450.00	0	2,629	0.00%
2023/09/15	1	2660.00	1	2680.00	2645.00	0	2,696	0.00%
2023/09/13	0	0.00	0	2665.00	2620.00	0	2,709	0.00%
2023/09/12	0	0.00	0.1	2510.00	2530.00	-0.1	2,703	0.00%
2023/09/08	0	0.00	0.1	2427.31	2410.00	-0.1	2,784	0.00%
2023/09/07	0	2470.00	0	0.00	2450.00	0	2,856	0.00%
2023/09/05	0	0.00	0.1	2507.50	2475.00	-0.1	2,976	0.00%
2023/09/04	0	0.00	0	2455.00	2480.00	0	3,060	0.00%
2023/08/31	0	2516.67	0	0.00	2470.00	0	3,158	0.00%
2023/08/30	1	2554.71	1	2545.00	2555.00	0	3,172	0.00%
2023/08/29	0.1	2487.22	0.2	2410.00	2490.00	-0.1	3,198	0.00%
2023/08/28	0	2425.00	0	0.00	2410.00	0	3,216	0.00%
2023/08/25	0	2442.50	0	0.00	2430.00	0	3,232	0.00%
2023/08/24	1	2580.00	1	2500.00	2495.00	0	3,285	0.00%
2023/08/23	0	0.00	2.1	2388.10	2390.00	-2.1	3,351	-0.06%
2023/08/22	0.2	2380.00	2.1	2380.00	2380.00	-1.9	3,396	-0.06%
2023/08/21	0	0.00	3.1	2165.00	2165.00	-3.1	3,491	-0.09%
2023/08/17	5	1965.00	0	0.00	1970.00	5	3,575	0.14%
2023/08/15	0	1895.00	0	0.00	1890.00	0	3,662	0.00%
2023/08/10	1	1990.00	1	1945.00	1865.00	0	3,748	0.00%
2023/08/09	3	2076.67	9	2148.89	2070.00	-6	3,748	-0.16%
2023/08/08	1.1	2121.22	3	2155.00	2145.00	-1.9	3,774	-0.05%
2023/08/07	5	1940.00	5	2030.00	2040.00	0	3,773	0.00%
2023/08/04	3	1895.00	1	1885.00	1855.00	2	3,877	0.05%
2023/08/02	7	1966.43	0	0.00	1895.00	7	3,883	0.18%
2023/07/28	1	2125.00	0	0.00	2170.00	1	3,861	0.03%
2023/07/26	2	2235.00	3	2243.33	2155.00	-1	3,932	-0.03%
2023/07/20	2	2125.00	1	2120.00	2150.00	1	4,086	0.02%
2023/07/17	1	1950.00	1	1965.00	1925.00	0	4,132	0.00%
2023/07/13	1	2015.00	1	1955.00	1950.00	0	4,183	0.00%
2023/07/12	1	1900.00	1	1885.00	1880.00	0	4,143	0.00%
2023/07/11	1	1915.00	1.4	1882.96	1840.00	-0.4	4,175	-0.01%
2023/07/10	1	1915.00	1.1	1871.16	1895.00	-0.1	4,176	0.00%
2023/07/07	0.1	1857.50	0	0.00	1860.00	0.1	4,198	0.00%
2023/07/06	2	1865.00	2	1812.50	1880.00	0	4,261	0.00%
2023/07/05	1	1810.00	1	1830.00	1810.00	0	4,279	0.00%
2023/07/04	1	1885.00	1	1900.00	1895.00	0	4,223	0.00%
2023/07/03	1	1840.00	1	1835.00	1890.00	0	4,217	0.00%
2023/06/21	1	1840.00	1	1810.00	1810.00	0	4,342	0.00%
2023/06/19	1.1	1812.73	2	1847.50	1835.00	-0.9	4,403	-0.02%
2023/06/16	1.1	1811.36	1	1825.00	1840.00	0.1	4,484	0.00%
2023/06/15	1	1800.00	0	0.00	1800.00	1	4,515	0.02%
2023/06/14	0.1	1765.00	0	0.00	1760.00	0.1	4,627	0.00%
2023/06/13	2	1775.00	3	1720.00	1775.00	-1	4,776	-0.02%
2023/06/12	2	1650.00	1	1620.00	1650.00	1	4,817	0.02%
2023/06/09	0	0.00	0.3	1629.52	1585.00	-0.3	4,856	-0.01%
2023/06/08	1.1	1562.73	1	1570.00	1560.00	0.1	4,887	0.00%
2023/06/07	1	1600.00	1	1620.00	1670.00	0	4,866	0.00%
2023/06/06	1.2	1637.89	1	1610.00	1620.00	0.2	4,900	0.00%
2023/06/05	2	1647.50	2	1667.50	1645.00	0	4,953	0.00%
2023/06/02	2	1715.00	2.1	1681.67	1655.00	-0.1	4,948	0.00%
2023/05/30	2	1650.00	2	1670.00	1685.00	0	5,072	0.00%
2023/05/29	1	1620.00	1	1565.00	1660.00	0	5,140	0.00%
2023/05/26	1	1555.00	1	1570.00	1510.00	0	5,143	0.00%
2023/05/25	2	1557.50	2	1627.50	1560.00	0	5,181	0.00%
2023/05/23	1	1555.00	1	1570.00	1580.00	0	5,123	0.00%
2023/05/19	1	1510.00	1	1475.00	1565.00	0	5,110	0.00%
2023/05/18	1	1460.00	1	1470.00	1440.00	0	5,090	0.00%
2023/05/17	1.1	1435.00	1	1425.00	1445.00	0.1	5,102	0.00%
2023/05/16	1	1405.00	1	1380.00	1410.00	0	5,157	0.00%
2023/05/12	1	1300.00	1.1	1313.64	1355.00	-0.1	5,177	0.00%
2023/05/11	1	1335.00	1	1340.00	1305.00	0	5,183	0.00%
2023/05/10	5	1312.00	5	1323.00	1345.00	0	5,249	0.00%
2023/05/09	1	1255.00	1	1275.00	1275.00	0	5,173	0.00%
2023/05/08	1	1260.00	1	1270.00	1260.00	0	5,186	0.00%
2023/05/05	1	1235.00	1	1245.00	1260.00	0	5,200	0.00%
2023/05/04	1	1235.00	1	1255.00	1225.00	0	5,260	0.00%
2023/05/03	1	1240.00	1	1245.00	1230.00	0	5,280	0.00%
2023/05/02	1	1190.00	1	1195.00	1260.00	0	5,289	0.00%
2023/04/28	1	1230.00	2	1230.00	1185.00	-1	5,288	-0.02%
2023/04/27	2	1215.00	2	1220.00	1215.00	0	5,255	0.00%
2023/04/26	5	1158.00	4	1165.00	1170.00	1	5,203	0.02%
2023/04/25	3	1131.67	3	1171.67	1135.00	0	5,175	0.00%
2023/04/21	3	1228.33	3	1263.33	1195.00	0	5,136	0.00%
2023/04/19	1	1280.00	1	1295.00	1295.00	0	5,100	0.00%
2023/04/17	1	1335.00	1	1345.00	1340.00	0	5,140	0.00%
2023/04/14	1	1315.00	1	1325.00	1360.00	0	5,198	0.00%
2023/04/13	1	1335.00	1	1300.00	1290.00	0	5,237	0.00%
2023/04/12	0	1330.00	0	0.00	1340.00	0	5,269	0.00%
2023/04/11	1	1335.00	2	1352.50	1345.00	-1	5,263	-0.02%
2023/04/10	1	1315.00	0	0.00	1315.00	1	5,250	0.02%
2023/04/06	0	0.00	0.1	1200.00	1210.00	-0.1	5,250	0.00%
2023/03/30	0.1	1220.00	0	0.00	1180.00	0.1	5,275	0.00%
2023/03/29	2	1160.00	1	1160.00	1210.00	1	5,295	0.02%
2023/03/27	1.1	1250.46	1	1255.00	1260.00	0.1	5,307	0.00%
2023/03/24	11	1296.36	4	1272.50	1255.00	7	5,311	0.13%
2023/03/23	3	1295.00	1.1	1290.24	1305.00	2	5,301	0.04%
2023/03/22	1	1300.00	10	1303.50	1305.00	-9	5,301	-0.17%
2023/03/21	2	1272.50	2.1	1257.80	1290.00	-0.1	5,287	0.00%
2023/03/20	1	1210.00	1	1215.00	1245.00	0	5,243	0.00%
2023/03/17	15	1175.33	15	1187.33	1205.00	0	5,268	0.00%
2023/03/16	2	1087.49	3	1086.67	1125.00	-1	5,121	-0.02%
2023/03/15	2	1025.00	1	1025.00	1025.00	1	5,011	0.02%
2023/03/14	1	1015.00	1	1025.00	989.00	0	4,940	0.00%
2023/03/13	1	990.00	1	1005.00	998.00	0	4,894	0.00%
2023/03/10	0	998.00	0	0.00	998.00	0	4,852	0.00%
2023/03/09	2	1020.03	2	1045.00	1030.00	0	4,901	0.00%
2023/03/08	0.1	991.00	0	0.00	1000.00	0.1	4,905	0.00%
2023/03/07	0	0.00	0	963.00	957.00	0	4,835	0.00%
2023/03/06	0	958.00	0	0.00	957.00	0	4,850	0.00%
2023/03/03	4	964.75	5	984.00	968.00	-1	4,851	-0.02%
2023/03/02	3	1018.33	3	1023.33	1005.00	0	4,837	0.00%
2023/03/01	1	961.00	1	982.00	1035.00	0	4,831	0.00%
2023/02/24	6	959.83	6	940.67	944.00	0	4,792	0.00%
2023/02/23	2	954.00	2	965.00	958.00	0	4,752	0.00%
2023/02/17	3	929.00	3	926.67	929.00	0	4,821	0.00%
2023/02/16	1	948.00	1	935.00	961.00	0	4,823	0.00%
2023/02/15	1	915.00	1	920.00	920.00	0	4,888	0.00%
2023/02/14	1	916.00	1	920.00	912.00	0	4,929	0.00%
2023/02/13	3	958.67	3	967.67	959.00	0	4,931	0.00%
2023/02/10	1	984.00	1	962.00	978.00	0	5,033	0.00%
2023/02/09	2	994.50	2	1000.00	1005.00	0	5,114	0.00%
2023/02/06	2	918.50	2	918.00	933.00	0	5,249	0.00%
2023/02/03	2	931.50	2	924.50	943.00	0	5,340	0.00%
2023/02/01	2	875.50	3	871.33	888.00	-1	5,530	-0.02%
2023/01/30	2	869.50	1	877.00	864.00	1	5,770	0.02%
2023/01/16	2	863.50	4	853.50	862.00	-2	5,979	-0.03%
2023/01/13	2	844.50	2	852.00	837.00	0	6,083	0.00%
2023/01/11	2	836.50	1	830.00	833.00	1	6,322	0.02%
2023/01/10	1	842.00	1	858.00	851.00	0	6,424	0.00%
2023/01/09	1	862.00	1	858.00	854.00	0	6,533	0.00%
2023/01/05	0	0.00	0.1	887.00	857.00	-0.1	6,725	0.00%
2022/12/30	2	784.00	2	787.00	788.00	0	6,665	0.00%
2022/12/29	1	748.00	1	753.00	769.00	0	6,707	0.00%
2022/12/28	5	747.80	5	742.20	750.00	0	6,816	0.00%
2022/12/27	2	779.50	2	785.50	780.00	0	6,789	0.00%
2022/12/21	1	830.00	1	815.00	809.00	0	6,998	0.00%
2022/12/16	1	855.00	1	858.00	876.00	0	7,108	0.00%
2022/12/15	2.1	899.95	2	875.31	885.00	0.1	7,139	0.00%
2022/12/14	1	906.67	1	885.00	911.00	0	7,108	0.00%
2022/12/13	1	891.00	1	903.00	865.00	0	7,085	0.00%
2022/12/09	0	0.00	0	919.00	915.00	0	7,090	0.00%
2022/12/08	4	867.75	4	866.25	878.00	0	7,048	0.00%
2022/12/05	1	915.00	1	921.00	909.00	0	7,096	0.00%
2022/12/02	3	902.00	3	907.67	913.00	0	7,137	0.00%
2022/11/30	4	932.25	4	925.25	927.00	0	7,136	0.00%
2022/11/29	2	896.50	2	897.50	902.00	0	7,167	0.00%
2022/11/28	1	897.00	1	902.00	890.00	0	7,272	0.00%
2022/11/25	2	908.27	1	886.00	883.00	1	7,324	0.01%
2022/11/24	1	919.92	1	916.00	916.00	0	7,308	0.00%
2022/11/23	1	885.00	1	892.00	879.00	0	7,304	0.00%
2022/11/22	2	871.50	2	862.08	862.00	0	7,350	0.00%
2022/11/21	1	890.00	1	898.00	890.00	0	7,340	0.00%
2022/11/18	5	882.80	5	889.20	875.00	0	7,386	0.00%
2022/11/17	1	874.06	1	864.00	882.00	0	7,354	0.00%
2022/11/16	2	856.50	2.1	850.67	860.00	-0.1	7,333	0.00%
2022/11/15	3	830.00	3	837.33	843.00	0	7,287	0.00%
2022/11/14	2	830.00	2	834.50	830.00	0	7,262	0.00%
2022/11/11	3.1	842.75	4	857.25	823.00	-0.9	7,296	-0.01%
2022/11/10	3	797.00	3	799.00	800.00	0	7,250	0.00%
2022/11/09	2	790.00	2	794.50	790.00	0	7,288	0.00%
2022/11/08	2	807.50	2	803.00	778.00	0	7,308	0.00%
2022/11/07	3	764.67	3	780.00	797.00	0	7,285	0.00%
2022/11/04	4	719.00	4	713.75	725.00	0	7,232	0.00%
2022/11/03	5	699.60	5.1	694.27	701.00	-0.1	7,157	0.00%
2022/11/01	0	0.00	1	675.00	676.00	-1	7,082	-0.01%
2022/10/31	2	642.50	2	645.50	649.00	0	7,045	0.00%
2022/10/28	4	619.00	4	623.25	626.00	0	7,066	0.00%
2022/10/27	6	604.17	6	602.00	619.00	0	6,921	0.00%
2022/10/26	2	567.50	2	573.00	583.00	0	6,816	0.00%
2022/10/24	2	636.50	1	597.00	597.00	1	6,734	0.01%
2022/10/21	1	670.00	15	626.47	620.00	-14	6,695	-0.21%
2022/10/19	4	692.50	4	691.00	692.00	0	6,524	0.00%
2022/10/18	2.1	682.85	2	690.00	671.00	0.1	6,474	0.00%
2022/10/17	5	667.60	5	673.40	691.00	0	6,434	0.00%
2022/10/14	3	698.00	2	677.00	670.00	1	6,389	0.02%
2022/10/13	7	725.71	3	706.33	681.00	4	6,374	0.06%
2022/10/11	1	828.00	2	828.00	828.00	-1	6,364	-0.02%
2022/10/07	6	880.67	18	913.94	919.00	-12	6,508	-0.18%
2022/10/06	2	893.00	3	903.67	908.00	-1	6,492	-0.02%
2022/10/05	2	907.00	3	912.67	838.00	-1	6,489	-0.02%
2022/10/04	10	886.80	2	879.50	901.00	8	6,459	0.12%
2022/09/30	2	815.00	2	803.50	867.00	0	6,491	0.00%
2022/09/29	1	862.00	0	0.00	823.00	1	6,492	0.02%
2022/09/27	0	0.00	1	853.00	865.00	-1	6,510	-0.02%
2022/09/23	10	922.10	3	893.33	914.00	7	6,519	0.11%
2022/09/22	1	932.00	5	946.80	950.00	-4	6,435	-0.06%
2022/09/21	1	902.00	1	900.00	900.00	0	6,399	0.00%
2022/09/20	2	912.50	0	0.00	909.00	2	6,415	0.03%
2022/09/19	5	904.60	3	901.00	900.00	2	6,440	0.03%
2022/09/16	4	942.00	4	958.00	908.00	0	6,506	0.00%
2022/09/15	10	947.20	1	984.00	944.00	9	6,519	0.14%
2022/09/13	1	968.00	3.1	955.74	939.00	-2.1	6,594	-0.03%
2022/09/12	4	934.75	2	934.00	959.00	2	6,609	0.03%
2022/09/08	1	862.00	2	878.00	896.00	-1	6,588	-0.02%
2022/09/07	2	854.00	2	846.50	846.00	0	6,569	0.00%
2022/09/06	1	859.00	1	855.05	846.00	0	6,531	0.00%
2022/09/05	2	870.50	1	881.00	870.00	1	6,550	0.02%
2022/09/02	1	876.00	2	908.50	925.00	-1	6,473	-0.02%
2022/08/31	3	866.99	3	862.67	857.00	0	6,313	0.00%
2022/08/30	1	874.00	1	868.00	866.00	0	6,301	0.00%
2022/08/29	2	844.50	3.2	842.06	873.00	-1.2	6,231	-0.02%
2022/08/26	1	828.00	2	841.97	828.00	-1	6,148	-0.02%
2022/08/25	2	830.50	3	821.00	841.00	-1	6,117	-0.02%
2022/08/24	3	788.00	3	794.00	793.00	0	6,052	0.00%
2022/08/23	3	771.00	1	773.00	780.00	2	6,024	0.03%
2022/08/22	2	789.50	3	789.96	765.00	-1	6,041	-0.02%
2022/08/19	2	805.50	2	812.00	795.00	0	6,031	0.00%
2022/08/18	0	0.00	5	799.00	804.00	-5	6,027	-0.08%
2022/08/17	1.1	770.33	1	778.00	770.00	0.1	5,983	0.00%
2022/08/16	5	786.00	0	0.00	786.00	5	5,928	0.08%
2022/08/12	2	667.50	1	672.00	721.00	1	5,748	0.02%
2022/08/11	3	655.67	4	653.00	667.00	-1	5,632	-0.02%
2022/08/10	2	621.00	1	622.00	618.00	1	5,578	0.02%
2022/08/09	3	628.33	4	634.00	636.00	-1	5,605	-0.02%
2022/08/08	1	630.00	0	0.00	628.00	1	5,557	0.02%
2022/08/05	1	641.00	1	650.00	641.00	0	5,553	0.00%
2022/08/04	4	660.75	9	653.56	638.00	-5	5,548	-0.09%
2022/08/03	2	668.50	2	668.00	678.00	0	5,441	0.00%
2022/08/02	1	653.00	1	657.00	669.00	0	5,410	0.00%
2022/08/01	3	685.33	2	679.00	658.00	1	5,356	0.02%
2022/07/29	4	702.25	4	701.75	706.00	0	5,317	0.00%
2022/07/28	2	680.00	4	686.00	676.00	-2	5,253	-0.04%
2022/07/27	3	657.33	3	661.00	681.00	0	5,192	0.00%
2022/07/26	8	664.88	3	668.00	665.00	5	5,183	0.10%
2022/07/25	1	657.00	1	667.00	677.00	0	5,188	0.00%
2022/07/22	3	688.00	1	694.00	678.00	2	5,177	0.04%
2022/07/21	3	674.00	5	678.20	691.00	-2	5,119	-0.04%
2022/07/20	5	668.40	4	668.00	661.00	1	5,057	0.02%
2022/07/19	4	647.00	3	645.33	636.00	1	4,978	0.02%
2022/07/18	5	635.00	5	639.59	655.00	0	4,954	0.00%
2022/07/14	2	555.00	2	572.00	585.00	0	4,718	0.00%
2022/07/13	4	577.50	4	586.75	562.00	0	4,602	0.00%
2022/07/12	1	593.00	1	570.00	568.00	0	4,518	0.00%
2022/07/11	2	621.00	1	641.00	609.00	1	4,440	0.02%
2022/07/08	2	650.50	2	648.00	637.00	0	4,397	0.00%
2022/07/07	1	607.00	2	622.00	654.00	-1	4,346	-0.02%
2022/07/06	3	626.00	2	638.00	608.00	1	4,288	0.02%
2022/07/05	6	646.83	6	647.33	633.00	0	4,218	0.00%
2022/07/04	1	653.00	1	650.00	663.00	0	4,105	0.00%
2022/07/01	1	687.00	2	678.50	639.00	-1	4,057	-0.02%
2022/06/27	2	744.50	3.6	754.22	754.00	-1.6	3,852	-0.04%
2022/06/24	0.1	711.00	0	0.00	713.00	0.1	3,822	0.00%
2022/06/22	1	703.00	2	671.50	667.00	-1	3,694	-0.03%
2022/06/21	1	725.00	1	709.00	709.00	0	3,611	0.00%
2022/06/17	1.2	740.17	2	764.50	736.00	-0.8	3,558	-0.02%
2022/06/16	1	764.00	0	0.00	764.00	1	3,514	0.03%
2022/06/15	2	804.50	2	813.50	789.00	0	3,508	0.00%
2022/06/14	2.3	790.25	0	0.00	803.00	2.3	3,529	0.07%
2022/06/13	1.1	815.19	0	0.00	819.00	1.1	3,571	0.03%
2022/06/09	1	836.00	1	862.00	835.00	0	3,533	0.00%
2022/06/08	0.3	898.00	0	0.00	864.00	0.3	3,515	0.01%
2022/06/07	0.2	872.00	0	0.00	878.00	0.2	3,508	0.01%
2022/06/06	1.2	879.83	0	0.00	868.00	1.2	3,535	0.03%
2022/06/02	1	922.00	2	907.00	878.00	-1	3,536	-0.03%
2022/06/01	1	953.00	1	924.00	924.00	0	3,503	0.00%
2022/05/31	1	925.00	1	930.00	935.00	0	3,482	0.00%
2022/05/30	0	0.00	1	901.00	927.00	-1	3,485	-0.03%
2022/05/26	2	883.00	1	879.00	828.00	1	3,413	0.03%
2022/05/25	0.2	920.00	0	0.00	893.00	0.2	3,349	0.01%
2022/05/20	1.2	965.50	1.1	971.43	950.00	0.2	3,224	0.00%
2022/05/19	0	0.00	1	962.00	962.00	-1	3,196	-0.03%
2022/05/18	2	961.00	2	949.00	949.00	0	3,164	0.00%
2022/05/11	0	908.00	0	906.00	922.00	0	2,968	0.00%
2022/05/10	1	856.00	0	0.00	906.00	1	2,999	0.03%
2022/05/09	0	0.00	1	868.00	866.00	-1	2,981	-0.03%
2022/05/06	1	884.00	11	872.55	870.00	-10	2,966	-0.34%
2022/05/05	11	943.00	18	968.55	945.00	-7	2,930	-0.24%
2022/05/04	10	929.00	10	946.00	922.00	0	2,892	0.00%
2022/05/03	0	0.00	3	947.87	948.00	-3	2,851	-0.11%
2022/04/29	1	883.00	3	883.67	886.00	-2	2,788	-0.07%
2022/04/28	0	0.00	1	833.00	862.00	-1	2,746	-0.04%
2022/04/26	2	816.00	2	807.00	801.00	0	2,658	0.00%
2022/04/25	2	821.50	1	801.00	821.00	1	2,645	0.04%
2022/04/22	1.1	869.24	0	0.00	859.00	1.1	2,602	0.04%
2022/04/21	1	965.00	1	970.00	939.00	0	2,549	0.00%
2022/04/20	5	958.20	0	0.00	960.00	5	2,535	0.20%
2022/04/19	7	962.00	0	0.00	960.00	7	2,531	0.28%
2022/04/18	9	928.44	0	0.00	941.00	9	2,531	0.36%
2022/04/13	1	933.00	0	0.00	984.00	1	2,466	0.04%
2022/04/12	2	943.50	1	963.00	920.00	1	2,438	0.04%
2022/04/08	0	0.00	1	1060.00	1000.00	-1	2,378	-0.04%
2022/03/25	0	0.00	1	1065.00	1065.00	-1	2,275	-0.04%
2022/03/24	1	1000.00	0	0.00	1035.00	1	2,237	0.04%
2022/03/21	0	0.00	1	943.00	948.00	-1	2,200	-0.05%
2022/03/18	1	918.00	0	0.00	920.00	1	2,195	0.05%
2022/03/16	1	876.00	1	892.00	908.00	0	2,064	0.00%
2022/03/02	0	0.00	10	1171.00	1175.00	-10	1,904	-0.53%
2022/03/01	10	1143.00	0	0.00	1140.00	10	1,875	0.53%
2022/02/16	0	0.00	2.1	1155.48	1165.00	-2.1	1,847	-0.11%
2022/02/15	3	1098.33	21	1071.67	1060.00	-18	1,830	-0.98%
2022/02/14	1	1105.00	1	1110.00	1085.00	0	1,818	0.00%
2022/02/10	1	1115.00	6	1093.33	1100.00	-5	1,794	-0.28%
2022/02/09	6	1009.50	1	985.00	1075.00	5	1,728	0.29%
2022/02/08	1	970.00	1	961.00	980.00	0	1,711	0.00%
2022/02/07	1	910.00	0	0.00	950.00	1	1,708	0.06%
2022/01/25	0	0.00	1	925.00	899.00	-1	1,738	-0.06%
2022/01/19	4	940.50	0	0.00	928.00	4	1,766	0.23%
2022/01/18	9	956.44	1	960.00	968.00	8	1,772	0.45%
2022/01/17	0	0.00	1	937.00	943.00	-1	1,784	-0.06%
2022/01/14	3	905.00	0	0.00	916.00	3	1,823	0.16%
2022/01/13	4	921.50	0	0.00	930.00	4	1,922	0.21%
2022/01/11	1	930.00	0	0.00	898.00	1	1,992	0.05%
2022/01/05	0	0.00	0.1	968.00	982.00	-0.1	2,188	0.00%
2021/12/24	0.1	1020.00	0	0.00	991.00	0.1	2,724	0.00%
2021/12/14	0	948.31	0	0.00	929.00	0	2,903	0.00%
2021/12/08	0	1000.00	0	0.00	991.00	0	3,043	0.00%
2021/11/26	1	978.00	1	890.00	941.00	0	3,349	0.00%
2021/11/25	0	0.00	0.1	986.00	986.00	-0.1	3,324	0.00%
2021/11/22	0	0.00	0.1	1185.00	1145.00	-0.1	3,390	0.00%
2021/11/15	3	1276.67	0	0.00	1235.00	3	3,584	0.08%
2021/11/12	0	0.00	1	1260.00	1265.00	-1	3,634	-0.03%
2021/11/04	1	1160.00	0	0.00	1160.00	1	3,708	0.03%
2021/11/01	0	0.00	1	1095.00	1130.00	-1	3,695	-0.03%
2021/10/28	1	1015.00	0	0.00	989.00	1	3,670	0.03%
2021/10/20	1	929.00	1	917.00	915.00	0	3,558	0.00%
2021/10/19	1	923.00	1	932.00	920.00	0	3,557	0.00%
2021/10/18	0	0.00	1	913.00	932.00	-1	3,555	-0.03%
2021/10/14	0	0.00	1	892.00	890.00	-1	3,512	-0.03%
2021/10/07	1	915.00	1	940.00	929.00	0	3,495	0.00%
2021/10/06	1	891.00	1	902.00	877.00	0	3,432	0.00%
2021/10/04	1	819.00	0	830.00	801.00	1	3,263	0.03%
2021/09/23	1	882.03	1	890.99	898.00	0	3,127	0.00%
2021/09/17	0	0.00	1	844.00	847.00	-1	3,110	-0.03%
2021/09/16	1	828.00	1	840.00	840.00	0	3,134	0.00%
2021/09/15	1	790.00	1	800.00	827.00	0	3,161	0.00%
2021/09/14	0	0.00	1	818.00	800.00	-1	3,257	-0.03%
2021/09/13	1	799.00	0	0.00	802.00	1	3,276	0.03%
2021/09/03	0.1	730.00	0	0.00	720.00	0.1	3,420	0.00%
2021/09/01	0	0.00	27	733.78	737.00	-27	3,437	-0.79%
2021/08/30	4	679.75	0	0.00	673.00	4	3,370	0.12%
2021/08/26	0	0.00	0.2	667.00	652.00	-0.2	3,459	-0.01%
2021/08/25	0	676.00	0	0.00	689.00	0	3,496	0.00%
2021/08/19	1	560.00	1	570.00	553.00	0	3,709	0.00%
2021/08/18	1	570.00	1	575.00	576.00	0	3,761	0.00%
2021/08/09	0	0.00	1	578.00	575.00	-1	4,109	-0.02%
2021/08/06	1	571.00	0	0.00	571.00	1	4,145	0.02%
2021/07/30	2	667.00	2.1	662.19	633.00	-0.1	4,401	0.00%
2021/07/28	0.1	643.70	1	633.00	645.00	-0.9	4,361	-0.02%
2021/07/22	1	694.00	0	0.00	698.00	1	4,257	0.02%
2021/07/21	0	0.00	1	689.00	672.00	-1	4,206	-0.02%
2021/07/20	1	647.00	0	0.00	647.00	1	4,144	0.02%
2021/07/15	2	656.50	2	663.00	688.00	0	4,051	0.00%
2021/07/07	0	621.00	0	0.00	612.00	0	4,296	0.00%
2021/07/06	0	0.00	1.3	629.25	629.00	-1.3	4,265	-0.03%
2021/07/02	0	0.00	1	624.00	629.00	-1	4,226	-0.02%
2021/07/01	3	626.31	2	613.50	613.00	1	4,207	0.02%
2021/06/29	0.1	632.00	0	627.00	617.00	0.1	4,188	0.00%
2021/06/28	1	623.00	1	636.00	623.00	0	4,188	0.00%
2021/06/25	1.1	648.56	1	652.00	639.00	0.1	4,166	0.00%
2021/06/24	1	638.00	2.3	643.35	638.00	-1.3	4,145	-0.03%
2021/06/23	3.3	627.67	1.5	626.39	635.00	1.8	4,118	0.04%
2021/06/22	1.7	597.41	1.1	586.00	586.00	0.6	4,021	0.01%
2021/06/21	0.1	595.00	0	0.00	581.00	0.1	3,998	0.00%
2021/06/18	3	577.33	4	585.00	588.00	-1	3,942	-0.03%
2021/06/17	1	562.00	1	565.97	562.00	0	3,851	0.00%
2021/06/16	1.1	559.82	2.1	563.90	550.00	-1	3,827	-0.03%
2021/06/15	5	538.00	5.3	529.77	578.00	-0.3	3,777	-0.01%
2021/06/11	1	533.08	0	0.00	526.00	1	3,790	0.03%
2021/06/10	2	535.00	0	0.00	538.00	2	3,766	0.05%
2021/06/09	2	532.00	1	542.00	526.00	1	3,747	0.03%
2021/06/04	0	0.00	0.1	569.00	573.00	-0.1	3,767	0.00%
2021/06/03	0.4	566.45	0	0.00	567.00	0.4	3,762	0.01%
2021/06/02	1.1	548.55	1	577.00	558.00	0.1	3,728	0.00%
2021/06/01	2	597.50	0	0.00	570.00	2	3,673	0.05%
2021/05/31	0.5	540.00	0	0.00	583.00	0.5	3,514	0.01%
2021/05/28	1	516.00	0	0.00	530.00	1	3,455	0.03%
2021/05/26	4	508.50	17.2	500.29	490.00	-13.2	3,376	-0.39%
2021/05/25	14	502.07	2	507.50	509.00	12	3,318	0.36%
2021/05/17	1.1	415.29	0	0.00	416.00	1.1	3,140	0.03%
2021/05/14	0	0.00	1	455.00	448.50	-1	3,092	-0.03%
2021/05/13	1.1	486.91	1.1	464.09	453.50	0	3,071	0.00%
2021/05/12	1.1	449.82	0	0.00	482.50	1.1	2,968	0.04%
2021/05/11	2	450.25	0	0.00	439.00	2	2,908	0.07%
2021/04/20	0	0.00	1	509.00	501.00	-1	3,111	-0.03%
2021/04/19	17	481.62	15	480.83	487.00	2	3,079	0.06%
2021/04/16	5	544.20	4	557.00	520.00	1	3,068	0.03%
2021/04/15	2	534.00	0	0.00	534.00	2	3,045	0.07%
2021/04/14	1	593.00	0	0.00	593.00	1	2,913	0.03%
2021/04/09	1	812.00	0	0.00	812.00	1	3,406	0.03%
2021/03/24	1	883.00	1	875.00	875.00	0	3,588	0.00%
2021/03/22	1	901.00	0	0.00	891.00	1	3,703	0.03%
2021/03/12	2	930.50	4	931.75	921.00	-2	3,717	-0.05%
2021/03/11	7	878.00	5	897.40	913.00	2	3,704	0.05%
2021/03/09	1	834.00	1	848.00	845.00	0	3,741	0.00%
2021/03/03	2	853.50	1	858.00	848.00	1	3,865	0.03%
2021/03/02	1	907.00	1	926.00	877.00	0	3,894	0.00%
2021/02/25	2	904.00	2	910.00	911.00	0	3,986	0.00%
2021/02/24	1	888.00	0	0.00	881.00	1	4,129	0.02%
2021/02/23	2	897.00	2	908.50	925.00	0	4,212	0.00%
2021/02/22	1	946.00	1	920.00	920.00	0	4,241	0.00%
2021/02/19	4	951.00	2	912.00	915.00	2	4,253	0.05%
2021/02/18	2	933.00	5	966.80	974.00	-3	4,309	-0.07%
2021/02/05	0	0.00	1	808.00	806.00	-1	4,245	-0.02%
2021/02/04	1	791.00	0	0.00	785.00	1	4,287	0.02%
2021/02/03	1	806.00	0	0.00	818.00	1	4,383	0.02%
2021/02/01	1	784.00	0	0.00	836.00	1	4,740	0.02%
2021/01/29	1	825.00	0	0.00	825.00	1	4,906	0.02%
2021/01/26	4	866.25	0	0.00	826.00	4	5,144	0.08%
2021/01/21	0	0.00	0.2	886.00	895.00	-0.2	5,351	0.00%
2021/01/11	9	819.89	9	826.44	828.00	0	6,022	0.00%
2021/01/07	0	0.00	7	792.00	798.00	-7	6,050	-0.12%
2021/01/06	2	740.50	2	729.50	730.00	0	6,015	0.00%
2021/01/05	0	0.00	7	730.00	726.00	-7	5,979	-0.12%
2021/01/04	0	0.00	1	675.00	683.00	-1	5,897	-0.02%
2020/12/30	1	622.00	1	617.00	617.00	0	5,945	0.00%
2020/12/29	2	607.00	2	608.00	608.00	0	6,017	0.00%
2020/12/23	1	608.00	1	606.00	606.00	0	6,638	0.00%
2020/12/22	3	629.67	3	631.33	606.00	0	6,803	0.00%
2020/12/21	5	630.00	7	639.14	642.00	-2	6,861	-0.03%
2020/12/18	13	625.38	13	631.85	630.00	0	6,978	0.00%
2020/12/17	6	619.00	4	613.50	613.00	2	6,997	0.03%
2020/12/16	2	597.00	2	622.00	616.00	0	7,021	0.00%
2020/12/10	2	621.00	3	618.00	627.00	-1	7,600	-0.01%
2020/12/09	1	627.00	0	0.00	620.00	1	7,731	0.01%
2020/12/08	4	606.00	4	617.50	617.00	0	7,853	0.00%
2020/12/07	6	601.50	6	604.83	610.00	0	8,039	0.00%
2020/12/04	6	618.00	5	609.40	604.00	1	8,276	0.01%
2020/12/03	5	633.00	5	634.20	634.00	0	8,432	0.00%
2020/12/02	3	653.67	3	625.00	627.00	0	8,482	0.00%
2020/12/01	10	653.60	10	645.80	645.00	0	8,523	0.00%
2020/11/30	0	0.00	1	660.00	668.00	-1	8,567	-0.01%
2020/11/27	0	0.00	1	630.00	635.00	-1	8,538	-0.01%
2020/11/26	17	634.94	18	639.78	635.00	-1	8,591	-0.01%
2020/11/25	1	636.00	2	650.20	630.00	-1	8,586	-0.01%
2020/11/24	14	669.36	14.1	656.02	652.00	-0.1	8,583	0.00%
2020/11/23	3	667.00	4	657.00	662.00	-1	8,548	-0.01%
2020/11/19	1	609.00	1	604.00	604.00	0	8,344	0.00%
2020/11/18	1	623.00	0	0.00	613.00	1	8,356	0.01%
2020/11/17	5.2	610.51	8	617.75	603.00	-2.8	8,337	-0.03%
2020/11/16	0	0.00	1	600.00	588.00	-1	8,274	-0.01%
2020/11/12	1	585.00	1	602.00	572.00	0	8,262	0.00%
2020/11/11	3	588.00	3	590.33	588.00	0	8,224	0.00%
2020/11/10	6	606.50	2	605.00	584.00	4	8,162	0.05%
2020/11/09	9	590.00	10	593.20	595.00	-1	8,022	-0.01%
2020/11/06	0.1	574.00	4	563.75	580.00	-4	7,850	-0.05%
2020/11/05	1	519.00	12	516.83	528.00	-11	7,695	-0.14%
2020/11/03	6	475.75	6	476.42	480.50	0	7,586	0.00%
2020/11/02	18	472.64	17	479.12	460.00	1	7,570	0.01%
2020/10/30	8	495.75	8	491.06	484.50	0	7,546	0.00%
2020/10/29	4	488.75	4	486.88	500.00	0	7,645	0.00%
2020/10/28	7	495.29	7	495.50	490.00	0	7,682	0.00%
2020/10/27	56	494.93	56	483.73	507.00	0	7,697	0.00%
2020/10/26	34	514.03	21	525.19	491.50	13	7,621	0.17%
2020/10/23	25	525.60	25	529.40	528.00	0	7,590	0.00%
2020/10/21	20	511.25	22	515.82	523.00	-2	7,617	-0.03%
2020/10/20	13	503.69	14	498.25	507.00	-1	7,622	-0.01%
2020/10/19	8	490.69	5	490.60	490.00	3	7,648	0.04%
2020/10/16	4	540.50	2	500.50	500.00	2	7,678	0.03%
2020/10/15	1	534.00	11	542.64	548.00	-10	7,642	-0.13%
2020/10/14	33	539.97	33	538.06	535.00	0	7,634	0.00%
2020/10/13	10	519.50	12	524.33	540.00	-2	7,653	-0.03%
2020/10/12	40	526.48	40	520.00	518.00	0	7,668	0.00%
2020/10/08	43	512.98	42	520.60	515.00	1	7,653	0.01%
2020/10/07	33	499.98	42	498.80	504.00	-9	7,605	-0.12%
2020/10/06	43	488.26	41	486.11	490.50	2	7,494	0.03%
2020/10/05	49	481.24	54	476.48	474.00	-5	7,408	-0.07%
2020/09/30	43	456.67	45	461.97	487.50	-2	7,285	-0.03%
2020/09/29	77	470.01	69	473.19	471.00	8	7,145	0.11%
2020/09/28	59	470.58	51	480.20	460.00	8	6,975	0.11%
2020/09/25	16	528.84	9	524.11	483.50	7	6,743	0.10%
2020/09/24	4	517.25	6	526.83	535.00	-2	6,549	-0.03%
2020/09/23	23	533.00	19	536.63	528.00	4	6,449	0.06%
2020/09/22	2	508.50	2	511.50	520.00	0	6,257	0.00%
2020/09/21	3	506.33	14	515.36	518.00	-11	6,203	-0.18%
2020/09/18	21	517.14	30	522.17	519.00	-9	6,397	-0.14%
2020/09/17	16	522.06	7	519.57	517.00	9	6,460	0.14%
2020/09/16	22	486.41	23	489.76	503.00	-1	6,336	-0.02%
2020/09/15	22	455.70	20	461.40	458.00	2	6,288	0.03%
2020/09/14	13	425.15	35	433.07	452.00	-22	6,172	-0.36%
2020/09/11	45	411.26	42	414.95	411.00	3	6,147	0.05%
2020/09/10	37	415.09	31	417.15	415.00	6	6,098	0.10%
2020/09/09	37	416.55	13	420.54	400.50	24	5,936	0.40%
2020/09/08	9	456.67	9	468.39	441.50	0	5,733	0.00%
2020/09/04	6	552.17	3	555.67	543.00	3	5,559	0.05%
2020/09/03	4	562.50	4	552.75	581.00	0	5,512	0.00%
2020/09/01	3	531.33	3	519.00	541.00	0	5,474	0.00%
2020/08/31	1	538.00	0	0.00	527.00	1	5,459	0.02%
2020/08/20	1	582.00	0	0.00	595.00	1	5,861	0.02%
2020/08/18	1	638.00	1	644.00	636.00	0	5,934	0.00%
2020/08/17	1	685.00	1	674.00	645.00	0	5,946	0.00%
2020/08/14	0	0.00	1	629.00	661.00	-1	5,974	-0.02%
2020/08/13	5	629.60	4	625.50	636.00	1	6,004	0.02%
2020/08/11	4	660.75	4	662.25	655.00	0	6,234	0.00%
2020/08/10	2	693.50	1	679.00	674.00	1	6,389	0.02%
2020/08/07	1	692.00	1	676.00	670.00	0	6,344	0.00%
2020/08/06	3	670.67	2	672.00	691.00	1	6,358	0.02%
2020/08/05	2	675.50	2	669.00	666.00	0	6,319	0.00%
2020/08/04	0	0.00	2	653.00	666.00	-2	6,270	-0.03%
2020/08/03	3	614.67	2	626.50	615.00	1	6,223	0.02%
2020/07/31	3	581.00	3	577.33	599.00	0	6,138	0.00%
2020/07/29	1	547.00	2	561.50	564.00	-1	6,227	-0.02%
2020/07/28	3	558.67	2	544.00	536.00	1	6,247	0.02%
2020/07/27	1	548.00	1	557.00	558.00	0	6,292	0.00%
2020/07/24	5	570.20	4	546.00	529.00	1	6,301	0.02%
2020/07/22	4	557.25	3	550.33	550.00	1	6,317	0.02%
2020/07/20	11	470.55	10	453.10	472.00	1	6,286	0.02%
2020/07/17	3	477.50	4	479.38	480.00	-1	6,315	-0.02%
2020/07/16	3	488.33	0	0.00	490.00	3	6,326	0.05%
2020/07/15	5	507.50	2.2	502.00	504.00	2.8	6,262	0.04%
2020/07/14	12	542.42	13	559.85	537.00	-1	6,376	-0.02%
2020/07/08	1	575.00	1	550.00	575.00	0	6,689	0.00%
2020/07/01	1	510.00	2	515.50	510.00	-1	6,882	-0.01%
2020/06/30	0	0.00	1	513.00	500.00	-1	6,958	-0.01%
2020/06/29	29	542.00	24	538.29	506.00	5	7,010	0.07%
2020/06/23	13	454.04	13	460.92	478.50	0	6,754	0.00%
2020/06/22	6	403.42	7	424.36	435.00	-1	6,684	-0.01%
2020/06/18	0.2	387.00	2	380.50	386.00	-1.8	6,601	-0.03%
2020/06/16	0	0.00	1	352.50	358.00	-1	6,546	-0.02%
2020/06/15	1	342.50	0	0.00	342.50	1	6,607	0.02%
2020/06/12	6	348.08	16	358.34	361.00	-10	6,644	-0.15%
2020/06/11	11	350.95	12	358.88	351.00	-1	6,711	-0.01%
2020/06/10	4	351.25	2	351.75	352.00	2	6,824	0.03%
2020/06/09	3	356.33	5	350.80	358.00	-2	6,974	-0.03%
2020/06/08	2	348.00	0	0.00	346.00	2	7,141	0.03%
2020/06/05	1	346.00	0	0.00	345.00	1	7,250	0.01%
2020/06/04	14	350.46	2	346.00	340.50	12	7,364	0.16%
2020/06/01	0	0.00	3	306.50	303.50	-3	7,299	-0.04%
2020/05/29	1	291.00	1	293.50	300.00	0	7,461	0.00%
2020/05/28	2	287.00	2	290.00	291.50	0	7,595	0.00%
2020/05/27	5	293.20	2	291.25	288.00	3	7,635	0.04%
2020/05/26	5	296.50	9	299.56	295.00	-4	7,701	-0.05%
2020/05/25	2	292.00	2	290.00	290.00	0	7,729	0.00%
2020/05/22	8	297.19	4	292.75	293.00	4	7,749	0.05%
2020/05/21	7	304.36	7	304.36	305.50	0	7,745	0.00%
2020/05/20	7	308.29	6	300.25	296.50	1	7,750	0.01%
2020/05/19	5	305.70	9	302.67	309.00	-4	7,751	-0.05%
2020/05/18	5	301.60	5	295.70	295.00	0	7,643	0.00%
2020/05/15	0	0.00	1	298.00	297.50	-1	7,530	-0.01%
2020/05/14	2	272.00	2	275.00	274.00	0	7,452	0.00%
2020/05/13	13	274.62	13	276.46	273.50	0	7,466	0.00%
2020/05/11	1	274.00	2	280.00	280.00	-1	7,648	-0.01%
2020/05/08	1	275.00	0	0.00	272.50	1	7,805	0.01%
2020/05/06	0	0.00	2	272.75	270.50	-2	8,012	-0.02%
2020/05/05	7	277.36	4	279.75	269.50	3	8,043	0.04%
2020/04/30	0	0.00	2	290.75	294.00	-2	7,926	-0.03%
2020/04/29	2	273.50	3	272.00	275.00	-1	7,882	-0.01%
2020/04/28	5	259.30	4	255.75	269.00	1	7,854	0.01%
2020/04/27	2	243.75	2	252.75	254.50	0	7,848	0.00%
2020/04/24	4	239.00	0	0.00	241.00	4	7,765	0.05%
2020/04/23	18	241.67	15	245.40	238.50	3	7,893	0.04%
2020/04/22	1	243.50	3	247.50	243.50	-2	7,952	-0.03%
2020/04/21	7	242.57	12	238.63	245.00	-5	8,057	-0.06%
2020/04/20	0	0.00	1	240.50	241.00	-1	8,019	-0.01%
2020/04/17	11	240.91	6	238.83	238.00	5	8,136	0.06%
2020/04/16	13	229.50	31	229.11	232.50	-18	8,010	-0.22%
2020/04/15	14	217.68	18	218.39	222.00	-4	7,868	-0.05%
2020/04/14	5	215.50	5	217.50	216.00	0	7,833	0.00%
2020/04/13	4	210.75	3	214.50	209.50	1	7,788	0.01%
2020/04/09	10	214.00	7	219.07	210.00	3	7,866	0.04%
2020/04/07	6	218.42	1	219.50	216.00	5	7,911	0.06%
2020/04/06	5	209.00	1	209.00	208.50	4	7,936	0.05%
2020/04/01	17	202.68	17	200.26	202.50	0	8,068	0.00%
2020/03/31	3	199.50	1	197.50	197.00	2	8,023	0.02%
2020/03/27	7	199.57	7	202.71	196.50	0	7,952	0.00%
2020/03/26	0	0.00	4	189.63	197.50	-4	7,883	-0.05%
2020/03/25	2	193.00	0	0.00	192.50	2	7,787	0.03%
2020/03/23	1	163.50	2	155.75	160.00	-1	7,806	-0.01%
2020/03/20	1	163.00	0	0.00	161.50	1	7,766	0.01%
2020/03/19	6	155.33	1	151.00	148.50	5	7,690	0.07%
2020/03/17	5	174.00	7	173.07	172.00	-2	7,728	-0.03%
2020/03/16	12	180.63	20	179.10	173.00	-8	7,638	-0.10%
2020/03/13	5	187.00	4	195.38	189.50	1	7,729	0.01%
2020/03/12	12	212.13	11	206.32	196.50	1	7,678	0.01%
2020/03/11	11	227.77	6	221.83	217.00	5	7,746	0.06%
2020/03/10	21	226.26	29	222.72	234.00	-8	7,635	-0.10%
2020/03/09	14	227.39	11	224.73	216.00	3	7,504	0.04%
2020/03/06	3	235.33	2	236.25	240.00	1	7,450	0.01%
2020/03/05	3	241.00	4	236.75	235.00	-1	7,490	-0.01%
2020/03/04	3	229.83	2	232.75	237.00	1	7,378	0.01%
2020/03/03	1	230.50	1	230.00	229.00	0	7,224	0.00%
2020/03/02	21	215.95	21	216.93	216.00	0	7,109	0.00%
2020/02/27	6	228.33	7	221.57	218.00	-1	7,137	-0.01%
2020/02/26	9	225.56	7	228.50	222.50	2	7,108	0.03%
2020/02/25	3	217.33	2	216.00	225.00	1	7,067	0.01%
2020/02/24	6	216.92	6	217.08	217.50	0	7,156	0.00%
2020/02/21	4	222.38	2	220.00	220.00	2	7,224	0.03%
2020/02/20	2	223.25	4	223.00	224.00	-2	7,269	-0.03%
2020/02/19	12	213.79	12	215.50	216.50	0	7,370	0.00%
2020/02/18	7	213.07	8	212.38	208.00	-1	7,523	-0.01%
2020/02/17	23	220.13	23	211.63	213.00	0	7,510	0.00%
2020/02/14	5	228.40	2	231.50	226.50	3	7,422	0.04%
2020/02/13	8	230.81	10	230.40	230.50	-2	7,499	-0.03%
2020/02/12	16	224.03	18	224.69	229.00	-2	7,608	-0.03%
2020/02/11	44	218.19	46	220.25	224.00	-2	7,654	-0.03%
2020/02/10	12	194.17	11	203.00	206.00	1	7,536	0.01%
2020/02/07	32	210.56	49	199.59	198.00	-17	7,424	-0.23%
2020/02/06	20	220.15	3	219.00	219.00	17	7,299	0.23%
2020/02/05	1	224.50	1	221.50	220.50	0	7,258	0.00%
2020/02/04	3	229.17	1	228.00	231.00	2	7,322	0.03%
2020/02/03	1	218.00	1	225.50	228.50	0	7,304	0.00%
2020/01/31	2	236.50	1	236.00	230.50	1	7,261	0.01%
2020/01/30	6	239.50	2	244.25	236.00	4	7,308	0.05%
2020/01/20	2	259.00	2	258.50	253.00	0	7,303	0.00%
2020/01/17	10	261.85	11	254.77	255.00	-1	7,296	-0.01%
2020/01/16	7	251.57	16	254.22	263.50	-9	7,239	-0.12%
2020/01/15	4	250.63	7	251.43	244.50	-3	7,135	-0.04%
2020/01/14	3	242.17	3	243.83	244.00	0	7,017	0.00%
2020/01/13	6	237.08	6	241.33	242.50	0	7,008	0.00%
2020/01/10	1	223.50	8	229.75	228.00	-7	6,924	-0.10%
2020/01/09	10	221.80	5	222.60	222.00	5	6,998	0.07%
2020/01/08	4	217.25	10	217.40	217.00	-6	7,057	-0.09%
2020/01/07	4	223.50	3	221.83	222.00	1	7,088	0.01%
2020/01/06	9	230.33	9	230.50	231.00	0	7,164	0.00%
2020/01/03	13	244.58	4	234.50	229.00	9	7,362	0.12%
2020/01/02	3	237.00	3	238.50	241.00	0	7,315	0.00%
2019/12/31	6	234.83	5	235.60	234.50	1	7,413	0.01%
2019/12/30	0	0.00	1	232.00	232.00	-1	7,685	-0.01%
2019/12/27	6	236.08	10	236.40	236.50	-4	7,645	-0.05%
2019/12/26	3	223.67	3	221.00	221.00	0	7,524	0.00%
2019/12/23	2	228.25	5	225.20	223.00	-3	7,730	-0.04%
2019/12/20	1	232.00	1	231.00	231.00	0	7,791	0.00%
2019/12/18	21	236.79	17	238.74	230.00	4	7,928	0.05%
2019/12/16	1	235.50	0	0.00	237.50	1	8,323	0.01%
2019/12/13	4	234.50	5	240.70	232.50	-1	8,380	-0.01%
2019/12/12	12	247.38	7	252.86	238.50	5	8,322	0.06%
2019/12/11	3	244.50	2	244.00	244.00	1	8,172	0.01%
2019/12/10	33	242.53	32	245.81	245.00	1	8,139	0.01%
2019/12/09	7	233.50	0	0.00	231.50	7	7,999	0.09%
2019/12/06	8	232.56	18	235.92	238.50	-10	7,877	-0.13%
2019/12/05	1	212.50	3	213.33	217.00	-2	7,592	-0.03%
2019/12/04	2	208.00	1	211.50	211.50	1	7,566	0.01%
2019/12/03	3	211.50	1	214.00	214.00	2	7,524	0.03%
2019/12/02	2	218.75	7	213.21	209.00	-5	7,529	-0.07%
2019/11/28	2	220.50	2	223.50	222.00	0	7,443	0.00%
2019/11/27	3	223.00	0	0.00	217.00	3	7,448	0.04%
2019/11/26	0	0.00	1	217.50	220.50	-1	7,509	-0.01%
2019/11/25	3	211.00	1	214.00	214.00	2	7,467	0.03%
2019/11/22	4	209.50	2	212.00	206.00	2	7,473	0.03%
2019/11/21	1	207.00	1	214.00	220.00	0	7,488	0.00%
2019/11/20	3	224.67	4	219.75	218.00	-1	7,464	-0.01%
2019/11/19	0	0.00	5	230.20	226.00	-5	7,505	-0.07%
2019/11/18	13	237.62	4	239.25	237.00	9	7,470	0.12%
2019/11/15	1	215.00	2	226.25	234.50	-1	7,392	-0.01%
2019/11/14	1	213.00	2	212.25	213.50	-1	7,268	-0.01%
2019/11/13	2	207.50	1	209.00	214.50	1	7,263	0.01%
2019/11/12	4	208.75	6	210.58	211.00	-2	7,246	-0.03%
2019/11/11	7	207.79	1	212.50	203.00	6	7,191	0.08%
2019/11/08	4	190.50	10	195.40	204.00	-6	7,056	-0.09%
2019/11/07	1	185.00	0	0.00	185.50	1	6,915	0.01%
2019/11/05	1	196.50	3	195.17	194.00	-2	6,782	-0.03%
2019/11/04	2	193.50	0	0.00	194.00	2	6,765	0.03%
2019/11/01	2	195.25	8	191.44	197.00	-6	6,758	-0.09%
2019/10/31	6	187.58	0	0.00	186.50	6	6,649	0.09%
2019/10/30	2	187.00	4	190.75	193.00	-2	6,609	-0.03%
2019/10/29	5	190.60	4	188.75	188.00	1	6,563	0.02%
2019/10/28	1	191.50	4	193.38	191.50	-3	6,496	-0.05%
2019/10/25	7	188.36	4	191.00	186.50	3	6,425	0.05%
2019/10/24	11	185.45	15	188.20	189.00	-4	6,417	-0.06%
2019/10/23	2	181.50	2	185.00	183.50	0	6,347	0.00%
2019/10/22	2	181.00	3	184.67	184.50	-1	6,410	-0.02%
2019/10/21	0	0.00	4	181.13	178.50	-4	6,356	-0.06%
2019/10/18	3	179.33	4	178.63	182.00	-1	6,368	-0.02%
2019/10/17	28	175.32	24	177.79	175.00	4	6,337	0.06%
2019/10/16	5	173.40	18	176.58	172.00	-13	6,208	-0.21%
2019/10/15	13	176.85	6	175.58	175.00	7	6,140	0.11%
2019/10/14	1	175.50	3	177.33	180.00	-2	6,098	-0.03%
2019/10/09	38	176.25	36	174.76	171.50	2	5,985	0.03%
2019/10/08	12	171.67	4	174.13	173.50	8	5,831	0.14%
2019/10/07	12	171.75	5	172.40	170.50	7	5,845	0.12%
2019/10/04	5	164.30	19	166.95	171.00	-14	5,794	-0.24%
2019/10/03	22	156.30	22	153.59	155.50	0	5,496	0.00%
2019/10/02	4	153.25	2	152.25	155.00	2	5,435	0.04%
2019/10/01	3	155.00	2	151.00	153.00	1	5,377	0.02%
2019/09/27	3	158.17	2	159.75	159.50	1	5,260	0.02%
2019/09/26	1	155.00	1	156.00	156.50	0	5,159	0.00%
2019/09/25	5	158.50	4	159.25	158.50	1	5,119	0.02%
2019/09/24	8	160.25	4	159.88	158.50	4	5,041	0.08%
2019/09/23	28	161.61	1	163.50	164.00	27	5,025	0.54%
2019/09/20	61	161.58	88	157.61	164.00	-27	4,968	-0.54%
2019/09/19	13	140.46	14	146.00	151.00	-1	4,763	-0.02%
2019/09/18	1	136.00	0	0.00	137.50	1	4,589	0.02%
2019/09/17	0	0.00	1	135.00	137.00	-1	4,743	-0.02%
2019/09/12	0	0.00	1	134.00	132.50	-1	5,000	-0.02%
2019/09/11	5	131.70	3	132.17	133.50	2	4,971	0.04%
2019/09/09	0	0.00	2	129.75	127.00	-2	4,882	-0.04%
2019/09/06	1	128.00	0	0.00	128.00	1	5,078	0.02%
2019/09/04	4	130.50	4	126.50	126.50	0	5,375	0.00%
2019/09/03	38	130.95	37	131.77	131.50	1	5,317	0.02%
2019/08/30	2	134.00	4	134.25	137.00	-2	5,235	-0.04%
2019/08/29	6	134.58	4	135.75	135.00	2	5,186	0.04%
2019/08/28	1	128.00	1	130.50	131.00	0	5,063	0.00%
2019/08/26	0	0.00	1	131.00	132.00	-1	4,956	-0.02%
2019/08/23	4	129.38	1	131.50	130.00	3	4,876	0.06%
2019/08/22	3	121.50	12	124.25	128.00	-9	4,881	-0.18%
2019/08/21	5	116.00	6	114.50	118.00	-1	4,868	-0.02%
2019/08/20	0	0.00	1	115.50	111.00	-1	4,836	-0.02%
2019/08/19	4	109.00	1	111.50	114.50	3	4,728	0.06%
2019/08/16	1	103.50	1	104.50	104.50	0	4,642	0.00%
2019/08/15	4	102.88	2	102.00	102.00	2	4,582	0.04%
2019/08/14	2	102.00	0	0.00	102.00	2	4,549	0.04%
2019/08/12	1	105.50	0	0.00	110.00	1	4,406	0.02%
2019/08/08	0	0.00	2	100.50	100.00	-2	4,352	-0.05%
2019/08/07	2	98.50	0	0.00	97.20	2	4,350	0.05%
2019/08/02	2	97.50	2	99.20	101.00	0	4,301	0.00%
2019/07/31	0	0.00	2	102.00	101.00	-2	4,306	-0.05%
2019/07/30	2	100.50	0	0.00	100.00	2	4,324	0.05%
2019/07/29	2	105.25	1	102.50	103.00	1	4,344	0.02%
2019/07/26	0	0.00	2	100.00	104.50	-2	4,403	-0.05%
2019/07/24	1	99.30	3	99.13	102.00	-2	4,322	-0.05%
2019/07/23	1	95.70	1	96.40	96.90	0	4,219	0.00%
2019/07/22	2	95.90	21	94.63	96.20	-19	4,213	-0.45%
2019/07/19	20	93.03	0	0.00	93.00	20	4,243	0.47%
2019/07/17	3	88.03	6	89.08	89.30	-3	4,298	-0.07%
2019/07/15	3	90.10	0	0.00	90.50	3	4,483	0.07%
2019/07/11	1	93.90	1	95.60	94.00	0	4,413	0.00%
2019/07/10	3	98.23	4	98.08	98.20	-1	4,316	-0.02%
2019/07/09	2	95.05	2	95.45	96.00	0	4,203	0.00%
2019/07/04	1	93.50	0	0.00	93.70	1	4,296	0.02%
2019/07/02	1	96.00	3	96.50	96.80	-2	4,283	-0.05%
2019/06/27	1	97.50	0	0.00	95.90	1	4,245	0.02%
2019/06/25	1	95.50	2	97.00	94.90	-1	4,072	-0.02%
2019/06/24	2	98.25	3	98.27	97.50	-1	4,005	-0.02%
2019/06/21	9	95.01	9	95.93	96.10	0	3,742	0.00%
2019/06/20	6	90.15	6	89.50	90.00	0	3,481	0.00%
2019/06/18	0	0.00	1	86.00	86.00	-1	3,388	-0.03%
2019/06/14	5	92.28	6	90.25	86.50	-1	3,393	-0.03%
2019/06/12	1	89.70	4	91.23	91.90	-3	3,252	-0.09%
2019/06/11	1	85.40	1	86.80	85.00	0	2,971	0.00%
2019/06/04	1	84.80	1	83.50	83.50	0	2,934	0.00%
2019/05/31	0	0.00	4	87.98	86.30	-4	2,909	-0.14%
2019/05/30	2	85.65	2	86.15	87.30	0	2,866	0.00%
2019/05/29	1	87.70	1	86.90	85.90	0	2,832	0.00%
2019/05/28	2	86.90	0	0.00	85.60	2	2,734	0.07%
2019/05/24	4	80.75	3	80.50	80.40	1	2,665	0.04%
2019/05/23	1	77.00	1	77.90	80.10	0	2,676	0.00%
2019/05/20	1	77.50	1	75.60	75.60	0	2,950	0.00%
2019/05/14	0	0.00	197	80.17	80.30	-197	3,070	-6.42%	大賣/鉅額交易
2019/05/13	0	0.00	1	79.30	79.20	-1	3,066	-0.03%
2019/05/10	17	78.70	0	0.00	78.80	17	3,059	0.56%
2019/05/09	39	77.54	2	77.80	77.80	37	3,051	1.21%
2019/05/07	3	82.17	6	82.07	82.00	-3	3,071	-0.10%
2019/05/06	3	81.83	8	82.10	82.30	-5	3,108	-0.16%
2019/05/03	27	85.81	25	86.75	87.00	2	3,049	0.07%
2019/05/02	10	81.36	0	0.00	81.30	10	2,973	0.34%
2019/04/29	104	81.38	1	81.50	81.50	103	3,050	3.38%	大買/鉅額交易
2019/04/26	35	84.15	2	85.30	82.70	33	3,070	1.07%
2019/04/25	3	88.10	39	87.91	87.00	-36	3,125	-1.15%
2019/04/24	39	86.00	24	87.01	86.50	15	3,106	0.48%
2019/04/23	22	84.63	6	86.05	86.20	16	3,052	0.52%
2019/04/22	11	86.28	1	86.20	83.80	10	3,005	0.33%
2019/04/19	28	80.94	24	84.25	85.50	4	3,006	0.13%
2019/04/17	1	78.90	2	78.60	78.00	-1	2,926	-0.03%
2019/04/16	1	77.80	0	0.00	76.90	1	2,923	0.03%
2019/04/12	2	76.80	0	0.00	77.40	2	2,979	0.07%
2019/04/11	3	80.57	5	80.36	79.20	-2	2,978	-0.07%
2019/04/10	1	76.40	5	76.54	76.70	-4	2,893	-0.14%
2019/04/09	1	79.00	0	0.00	78.10	1	2,876	0.03%
2019/04/03	1	78.80	1	78.50	78.50	0	2,870	0.00%
2019/03/28	1	74.90	0	0.00	74.20	1	2,834	0.04%
2019/03/25	1	75.50	0	0.00	74.90	1	2,897	0.03%
2019/03/22	2	76.45	0	0.00	76.60	2	2,926	0.07%
2019/03/21	1	76.80	0	0.00	76.50	1	2,932	0.03%
2019/03/19	1	76.40	1	76.30	76.30	0	2,979	0.00%
2019/03/14	4	83.25	12	83.21	82.40	-8	2,885	-0.28%
2019/03/13	3	84.07	0	0.00	84.00	3	2,922	0.10%
2019/03/12	7	85.83	5	85.02	84.60	2	2,973	0.07%
2019/03/08	3	83.87	1	83.80	84.60	2	3,080	0.06%
2019/03/06	3	85.20	3	85.07	84.70	0	3,316	0.00%
2019/03/05	1	84.90	1	84.50	84.50	0	3,364	0.00%
2019/03/04	2	86.25	1	86.20	86.20	1	3,362	0.03%
2019/02/27	3	83.30	4	83.05	86.50	-1	3,368	-0.03%
2019/02/26	2	89.10	0	0.00	84.30	2	3,334	0.06%
2019/02/25	10	87.38	3	86.80	88.00	7	3,282	0.21%
2019/02/22	1	86.20	1	86.90	86.90	0	3,250	0.00%
2019/02/21	3	85.77	4	86.73	86.20	-1	3,240	-0.03%
2019/02/20	4	84.68	2	84.70	84.40	2	3,152	0.06%
2019/02/19	1	85.50	5	83.48	83.70	-4	3,141	-0.13%
2019/02/18	4	82.93	11	82.96	82.60	-7	3,074	-0.23%
2019/02/14	2	81.15	2	81.05	80.10	0	2,973	0.00%
2019/02/13	2	82.25	1	80.90	80.90	1	2,950	0.03%
2019/02/12	3	78.20	0	0.00	79.00	3	2,870	0.10%
2019/01/30	1	77.70	1	77.00	76.90	0	2,889	0.00%
2019/01/28	3	78.47	2	78.25	77.90	1	2,962	0.03%
2019/01/25	7	77.94	7	77.43	77.50	0	2,955	0.00%
2019/01/21	1	78.10	4	77.28	77.00	-3	2,930	-0.10%
2019/01/18	0	0.00	3	75.73	76.00	-3	2,878	-0.10%
2019/01/17	5	76.76	0	0.00	74.40	5	2,848	0.18%
2019/01/16	2	75.30	0	0.00	75.30	2	2,756	0.07%
2019/01/11	2	76.25	5	76.00	73.60	-3	2,652	-0.11%
2019/01/10	0	0.00	3	71.93	71.70	-3	2,545	-0.12%
2019/01/09	3	72.30	1	73.00	72.40	2	2,530	0.08%
2019/01/07	1	70.30	0	0.00	69.40	1	2,477	0.04%
2019/01/04	5	68.80	0	0.00	69.40	5	2,467	0.20%
2018/12/18	4	71.30	4	70.40	71.30	0	2,469	0.00%
2018/12/17	1	73.00	0	0.00	72.20	1	2,521	0.04%
2018/12/14	0	0.00	1	75.00	75.00	-1	2,541	-0.04%
2018/12/13	1	76.40	1	76.70	75.30	0	2,548	0.00%
2018/12/10	5	69.50	0	0.00	68.00	5	2,555	0.20%
2018/12/06	1	74.50	0	0.00	72.60	1	2,588	0.04%
2018/12/04	6	85.43	1	82.90	82.90	5	2,571	0.19%
2018/12/03	3	87.23	1	88.80	86.60	2	2,593	0.08%
2018/11/28	4	77.00	4	78.90	76.40	0	2,325	0.00%
2018/11/21	5	78.30	0	0.00	78.00	5	2,310	0.22%
2018/11/19	2	74.20	4	75.23	76.50	-2	2,288	-0.09%
2018/11/16	7	72.44	5	73.78	71.40	2	2,309	0.09%
2018/11/15	1	74.30	8	75.71	75.60	-7	2,246	-0.31%
2018/11/13	1	76.10	1	76.60	78.80	0	2,219	0.00%
2018/11/09	1	77.80	1	79.60	78.60	0	2,298	0.00%
2018/11/08	2	80.10	1	79.30	79.20	1	2,314	0.04%
2018/11/06	0	0.00	1	79.90	76.80	-1	2,389	-0.04%
2018/11/05	2	82.55	1	80.00	80.50	1	2,373	0.04%
2018/11/02	0	0.00	1	81.00	82.00	-1	2,306	-0.04%
2018/10/19	0	0.00	1	69.60	72.00	-1	2,433	-0.04%
2018/10/18	1	74.10	0	0.00	72.60	1	2,449	0.04%
2018/10/17	1	76.60	0	0.00	75.00	1	2,489	0.04%
2018/10/16	1	75.00	1	74.20	74.20	0	2,550	0.00%
2018/10/11	0	0.00	4	70.00	69.80	-4	2,603	-0.15%
2018/09/28	1	91.50	2	90.90	88.60	-1	2,703	-0.04%
2018/09/26	1	91.00	1	90.40	90.00	0	2,812	0.00%
2018/09/25	1	90.70	1	90.10	90.80	0	2,862	0.00%
2018/09/20	2	88.85	1	89.00	88.80	1	2,752	0.04%
2018/09/18	1	99.50	1	99.00	99.00	0	2,733	0.00%
2018/09/17	3	104.17	1	103.50	102.00	2	2,727	0.07%
2018/09/14	2	103.00	3	101.83	101.50	-1	2,733	-0.04%
2018/09/13	5	97.24	5	98.20	96.30	0	2,726	0.00%
2018/09/12	3	92.80	1	93.70	92.70	2	2,693	0.07%
2018/09/11	0	0.00	1	92.00	96.90	-1	2,688	-0.04%
2018/09/10	1	91.80	4	96.33	91.80	-3	2,652	-0.11%
2018/09/07	5	102.90	7	104.14	102.00	-2	2,648	-0.08%
2018/09/06	1	112.50	0	0.00	111.50	1	2,598	0.04%
2018/09/05	12	116.00	8	115.19	115.00	4	2,625	0.15%
2018/08/31	1	111.00	1	113.50	114.00	0	3,001	0.00%
2018/08/30	1	113.50	1	111.50	110.50	0	3,062	0.00%
2018/08/28	1	109.50	1	112.00	109.50	0	3,240	0.00%
2018/08/27	1	104.00	1	105.00	107.50	0	3,277	0.00%
2018/08/23	1	109.00	1	107.00	105.00	0	3,323	0.00%
2018/08/21	1	103.00	1	104.50	106.50	0	3,397	0.00%
2018/08/10	1	122.50	0	0.00	123.50	1	3,559	0.03%
2018/07/30	1	129.00	0	0.00	124.50	1	3,918	0.03%
2018/07/27	0	0.00	1	132.00	131.50	-1	3,987	-0.03%
2018/07/26	1	134.00	0	0.00	132.50	1	4,183	0.02%
2018/07/20	0	0.00	1	146.00	145.00	-1	4,659	-0.02%
2018/07/19	1	143.50	0	0.00	143.50	1	4,695	0.02%
2018/07/18	2	144.00	2	141.50	142.50	0	4,721	0.00%
2018/07/17	8	149.31	8	147.31	141.00	0	4,745	0.00%
2018/07/16	2	145.25	3	145.17	145.50	-1	4,751	-0.02%
2018/07/13	3	142.67	1	142.00	143.00	2	4,801	0.04%
2018/07/12	1	142.50	1	142.50	140.00	0	4,873	0.00%
2018/07/11	0	0.00	1	135.00	139.00	-1	4,855	-0.02%
2018/07/10	1	138.00	1	138.50	138.50	0	4,901	0.00%
2018/07/06	1	130.00	0	0.00	136.00	1	5,142	0.02%
2018/07/05	0	0.00	1	131.50	130.00	-1	5,186	-0.02%
2018/07/04	2	141.50	0	0.00	135.50	2	5,173	0.04%
2018/07/03	1	136.50	1	138.00	138.00	0	5,137	0.00%
2018/07/02	0	0.00	1	133.50	132.00	-1	5,120	-0.02%
2018/06/29	1	134.00	1	134.00	135.00	0	5,152	0.00%
2018/06/27	1	139.00	0	0.00	135.00	1	5,249	0.02%
2018/06/26	0	0.00	3	135.00	134.00	-3	5,221	-0.06%
2018/06/25	2	137.25	5	138.30	136.50	-3	5,229	-0.06%
2018/06/22	9	140.83	18	134.33	142.50	-9	5,224	-0.17%
2018/06/19	0	0.00	2	145.25	144.00	-2	5,461	-0.04%
2018/06/15	5	147.90	3	147.83	146.50	2	5,652	0.04%
2018/06/14	0	0.00	1	144.00	144.00	-1	5,663	-0.02%
2018/06/13	4	147.00	0	0.00	144.50	4	5,717	0.07%
2018/06/12	1	153.50	0	0.00	145.50	1	5,791	0.02%
2018/06/11	12	157.50	7	158.36	151.00	5	5,695	0.09%
2018/06/08	5	162.30	9	161.89	165.00	-4	5,627	-0.07%
2018/06/07	6	146.25	7	146.79	150.00	-1	5,563	-0.02%
2018/06/06	8	145.88	10	144.90	144.50	-2	5,687	-0.04%
2018/06/05	14	142.89	5	144.90	142.50	9	5,704	0.16%
2018/06/04	2	140.50	3	137.50	137.50	-1	5,695	-0.02%
2018/05/31	2	132.00	0	0.00	133.00	2	6,186	0.03%
2018/05/29	3	148.00	6	141.33	141.00	-3	6,475	-0.05%
2018/05/28	0	0.00	3	152.00	146.00	-3	6,430	-0.05%
2018/05/24	2	138.50	0	0.00	137.00	2	6,304	0.03%
2018/05/22	0	0.00	1	140.00	135.00	-1	6,538	-0.02%
2018/05/15	0	0.00	1	138.00	131.00	-1	6,567	-0.02%
2018/05/14	0	0.00	2	134.00	135.00	-2	6,578	-0.03%
2018/05/11	3	129.33	0	0.00	130.00	3	6,581	0.05%
2018/05/10	3	139.67	2	139.00	134.00	1	6,595	0.02%
2018/05/09	0	0.00	2	135.00	135.00	-2	6,545	-0.03%
2018/05/08	2	134.00	0	0.00	133.00	2	6,603	0.03%
2018/05/07	1	133.00	0	0.00	131.50	1	6,661	0.02%
2018/05/04	0	0.00	2	130.50	132.00	-2	6,805	-0.03%
2018/05/03	9	139.17	7	141.29	130.50	2	6,959	0.03%
2018/05/02	1	144.50	6	143.17	144.50	-5	6,846	-0.07%
2018/04/30	2	136.50	0	0.00	137.00	2	6,749	0.03%
2018/04/27	5	135.50	8	133.50	136.50	-3	6,709	-0.04%
2018/04/26	3	126.00	1	124.50	124.50	2	6,690	0.03%
2018/04/25	1	117.50	1	121.50	122.50	0	6,835	0.00%
2018/04/24	0	0.00	1	123.00	123.00	-1	6,950	-0.01%
2018/04/19	1	127.00	3	125.33	127.50	-2	6,905	-0.03%
2018/04/18	2	124.00	2	126.50	125.50	0	6,852	0.00%
2018/04/17	0	0.00	2	131.00	127.50	-2	6,781	-0.03%
2018/04/16	1	134.50	2	132.00	132.00	-1	6,777	-0.01%
2018/04/13	3	134.33	4	133.50	134.00	-1	6,755	-0.01%
2018/04/12	9	127.67	7	127.71	129.00	2	6,671	0.03%
2018/04/11	0	0.00	1	122.50	120.50	-1	6,644	-0.02%
2018/04/10	1	120.00	0	0.00	119.50	1	6,693	0.01%
2018/04/09	0	0.00	2	117.50	115.00	-2	6,677	-0.03%
2018/04/02	5	120.70	2	121.50	122.00	3	6,650	0.05%
2018/03/31	2	119.00	0	0.00	119.00	2	6,631	0.03%
2018/03/30	0	0.00	1	119.50	119.50	-1	6,641	-0.02%
2018/03/28	2	139.00	1	135.50	132.00	1	6,666	0.01%
2018/03/27	2	136.50	2	135.00	135.00	0	6,877	0.00%
2018/03/26	2	135.75	3	133.17	132.50	-1	6,979	-0.01%
2018/03/23	1	130.50	1	131.50	130.00	0	6,902	0.00%
2018/03/22	2	141.00	2	144.25	134.50	0	6,847	0.00%
2018/03/21	3	138.33	4	143.00	147.50	-1	6,684	-0.01%
2018/03/20	1	137.50	0	0.00	134.50	1	6,505	0.02%
2018/03/19	2	134.00	3	134.50	135.50	-1	6,536	-0.02%
2018/03/16	1	138.50	1	138.50	133.50	0	6,556	0.00%
2018/03/15	1	134.00	1	131.50	135.00	0	6,571	0.00%
2018/03/14	2	134.00	3	133.33	133.50	-1	6,674	-0.01%
2018/03/13	1	130.00	0	0.00	130.00	1	6,572	0.02%
2018/03/12	1	130.50	0	0.00	130.50	1	6,536	0.02%
2018/03/09	3	127.33	3	128.83	128.50	0	6,352	0.00%
2018/03/08	4	135.88	1	138.00	130.00	3	6,296	0.05%
2018/03/07	2	138.50	2	137.50	133.00	0	6,167	0.00%
2018/03/06	19	132.08	22	131.89	136.50	-3	5,904	-0.05%
2018/03/05	3	125.00	7	129.64	124.50	-4	5,631	-0.07%
2018/02/26	1	119.50	3	118.33	118.00	-2	5,297	-0.04%
2018/02/23	0	0.00	2	121.75	115.50	-2	5,265	-0.04%
2018/02/22	3	112.83	2	114.75	118.00	1	5,175	0.02%
2018/02/21	0	0.00	2	106.75	111.00	-2	5,049	-0.04%
2018/02/12	0	0.00	1	101.00	101.00	-1	5,037	-0.02%
2018/02/09	1	98.10	3	97.30	98.50	-2	5,030	-0.04%
2018/02/07	2	99.95	1	102.50	96.90	1	5,023	0.02%
2018/02/06	1	101.00	0	0.00	98.60	1	5,031	0.02%
2018/02/05	1	110.00	0	0.00	109.50	1	5,113	0.02%
2018/02/02	4	116.13	4	117.38	117.50	0	5,123	0.00%
2018/02/01	2	119.75	0	0.00	115.00	2	5,125	0.04%
2018/01/31	0	0.00	1	118.00	118.00	-1	5,121	-0.02%
2018/01/30	1	122.00	1	126.00	122.50	0	5,057	0.00%
2018/01/29	1	120.00	4	121.88	129.00	-3	5,011	-0.06%
2018/01/26	3	122.00	0	0.00	120.50	3	4,916	0.06%
2018/01/25	1	115.00	3	118.67	119.00	-2	4,766	-0.04%
2018/01/24	6	109.17	4	108.13	108.50	2	4,788	0.04%
2018/01/23	3	110.17	2	109.50	107.50	1	4,797	0.02%
2018/01/22	15	111.83	18	109.94	112.00	-3	4,779	-0.06%
2018/01/19	36	104.93	33	105.79	105.00	3	4,851	0.06%
2018/01/18	10	102.50	16	103.31	102.00	-6	4,789	-0.13%
2018/01/17	2	96.70	1	95.90	95.90	1	4,926	0.02%
2018/01/16	10	100.00	10	98.00	98.00	0	5,071	0.00%
2018/01/15	1	96.00	1	95.50	95.40	0	5,141	0.00%
2018/01/12	3	92.00	3	92.70	91.80	0	5,338	0.00%
2018/01/10	1	93.60	2	94.80	91.90	-1	5,663	-0.02%
2018/01/09	2	95.80	2	96.20	95.80	0	5,897	0.00%
2018/01/08	4	99.55	5	98.10	97.60	-1	6,001	-0.02%
2018/01/05	11	100.38	13	99.49	99.20	-2	6,326	-0.03%
2018/01/04	0	0.00	2	95.70	100.50	-2	6,377	-0.03%
2018/01/03	5	92.50	0	0.00	91.50	5	6,492	0.08%