世芯-KY (3661)-兆豐-公益券商分點個股進出

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
3035
漲跌
▲135
漲幅
+4.66%
成交量
3,634張
產業
上市半導體類股
861人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世芯-KY (3661)籌碼相關－兆豐-公益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-公益券商分點個股進出
兆豐-公益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
2024/04/18	1	2917.78	1.2	2959.81	3035.00	-0.2	2,318	-0.01%
2024/04/17	4	2851.28	4.2	2841.56	2900.00	-0.1	2,304	-0.01%
2024/04/16	6.8	2835.61	0	2732.50	2830.00	6.8	2,283	0.30%
2024/04/15	1	2804.89	5.1	2800.29	2755.00	-4	2,233	-0.18%
2024/04/12	0.2	2923.18	0	2997.50	2900.00	0.2	2,215	0.01%
2024/04/11	0.1	3013.11	1	3040.41	3015.00	-1	2,175	-0.04%
2024/04/10	2.2	3082.22	2	3105.00	3020.00	0.2	2,163	0.01%
2024/04/09	4.1	3030.20	6	3031.89	3020.00	-2	2,155	-0.09%
2024/04/08	0.3	3289.38	0	3274.44	3150.00	0.3	2,145	0.01%
2024/04/03	1	3414.65	0	3410.00	3385.00	1	2,125	0.05%
2024/04/02	3	3355.02	5	3328.00	3400.00	-2	2,134	-0.09%
2024/04/01	1	3394.83	0.1	3389.55	3420.00	0.9	2,132	0.04%
2024/03/29	3.1	3330.42	7.1	3322.30	3340.00	-4	2,121	-0.19%
2024/03/28	2	3195.15	6	3201.66	3165.00	-4	2,086	-0.19%
2024/03/27	5.2	3246.51	3.1	3238.11	3150.00	2.1	2,073	0.10%
2024/03/26	2	3341.02	0	3525.00	3340.00	2	2,030	0.10%
2024/03/25	0	3577.42	2.1	3563.07	3460.00	-2	2,019	-0.10%
2024/03/22	2.2	3445.08	0	3500.00	3450.00	2.2	2,007	0.11%
2024/03/21	0	3426.25	2.1	3507.84	3395.00	-2	1,988	-0.10%
2024/03/20	7.4	3426.85	2	3419.91	3375.00	5.4	1,967	0.27%
2024/03/19	2.6	3358.92	15.6	3413.01	3305.00	-13	1,940	-0.67%
2024/03/18	1	3669.79	0	3642.44	3665.00	1	1,893	0.05%
2024/03/15	4.5	3704.29	4.3	3653.11	3605.00	0.2	1,900	0.01%
2024/03/14	2.2	3536.02	2.1	3559.24	3750.00	0.1	1,871	0.00%
2024/03/13	0.1	3467.40	0	0.00	3410.00	0.1	1,850	0.00%
2024/03/12	0.4	3589.25	0	0.00	3585.00	0.4	1,838	0.02%
2024/03/11	0.1	3778.97	0	0.00	3750.00	0.1	1,831	0.00%
2024/03/08	0.6	3851.72	1	3845.00	3825.00	-0.4	1,844	-0.02%
2024/03/07	1.1	3943.81	0	0.00	3910.00	1.1	1,833	0.06%
2024/03/06	0	4162.19	0.2	4083.89	4085.00	-0.1	1,833	-0.01%
2024/03/05	0.1	4225.18	0	4205.00	4200.00	0	1,955	0.00%
2024/03/04	2.1	4319.20	1	4560.00	4200.00	1.1	1,972	0.06%
2024/03/01	2	4282.34	3.1	4279.52	4340.00	-1.1	1,981	-0.06%
2024/02/29	1	3960.85	0	0.00	4140.00	1	1,986	0.05%
2024/02/27	0.2	3986.43	0.1	3985.83	3960.00	0.2	1,975	0.01%
2024/02/26	0	3950.00	0	0.00	3975.00	0	1,984	0.00%
2024/02/23	3.1	3991.70	3	4089.43	3900.00	0.1	1,989	0.01%
2024/02/22	2	4105.17	3	4173.33	4015.00	-1	1,985	-0.05%
2024/02/21	0	4083.75	0	0.00	3990.00	0	1,969	0.00%
2024/02/20	1	4135.00	1	4145.00	4150.00	0	1,964	0.00%
2024/02/19	0	4085.00	0	0.00	4080.00	0	1,973	0.00%
2024/02/16	0	4243.33	0	0.00	4185.00	0	2,007	0.00%
2024/02/15	2	4385.17	1	4415.00	4430.00	1	2,012	0.05%
2024/02/05	3	4040.00	3	4060.00	4105.00	0	2,019	0.00%
2024/02/02	2	3957.50	3	3973.33	3985.00	-1	2,048	-0.05%
2024/02/01	8	3959.99	9	3921.12	3960.00	-1	2,080	-0.05%
2024/01/31	3	3855.00	2	3865.00	3900.00	1	2,090	0.05%
2024/01/30	1	3885.00	0	3850.00	3835.00	1	2,101	0.05%
2024/01/29	0	3865.00	0	3855.00	3800.00	0	2,113	0.00%
2024/01/26	3	3765.12	4	3764.01	3895.00	-1	2,155	-0.05%
2024/01/25	1	3720.02	2	3717.50	3720.00	-1	2,177	-0.05%
2024/01/24	0	3716.67	0	0.00	3680.00	0	2,195	0.00%
2024/01/23	1	3854.95	1	3770.10	3750.00	0	2,225	0.00%
2024/01/22	0	3835.00	0	3830.00	3815.00	0	2,257	0.00%
2024/01/19	0	3751.67	2	3734.99	3735.00	-2	2,271	-0.09%
2024/01/18	2	3600.00	1	3550.00	3690.00	1	2,256	0.04%
2024/01/17	3	3634.93	1	3600.00	3565.00	2	2,269	0.09%
2024/01/16	0	3698.13	0	0.00	3670.00	0	2,259	0.00%
2024/01/15	0	3685.00	0	3719.09	3700.00	0	2,259	0.00%
2024/01/12	2	3769.96	0	3762.96	3735.00	2	2,266	0.09%
2024/01/11	5	3786.99	14	3808.57	3830.00	-9	2,294	-0.39%
2024/01/10	2	3599.99	3	3633.33	3650.00	-1	2,316	-0.04%
2024/01/09	2	3565.05	3	3561.83	3590.00	-1	2,332	-0.04%
2024/01/08	0	3440.71	0	0.00	3455.00	0	2,320	0.00%
2024/01/05	0	3360.00	0	0.00	3390.00	0	2,328	0.00%
2024/01/04	0	3392.14	0	0.00	3365.00	0	2,350	0.00%
2024/01/03	1	3434.99	0	0.00	3445.00	1	2,373	0.04%
2024/01/02	0	3430.00	1	3415.00	3445.00	-1	2,369	-0.04%
2023/12/29	0	3275.00	0	0.00	3275.00	0	2,336	0.00%
2023/12/28	0	3310.00	0	0.00	3260.00	0	2,330	0.00%
2023/12/27	1	3305.35	1	3460.00	3305.00	0	2,328	0.00%
2023/12/26	1	3440.00	0	0.00	3420.00	1	2,326	0.04%
2023/12/22	1	3370.14	1	3360.00	3370.00	0	2,370	0.00%
2023/12/21	1	3374.72	0	0.00	3340.00	1	2,380	0.04%
2023/12/20	0	3363.00	0	0.00	3365.00	0	2,400	0.00%
2023/12/19	0	3332.50	0	0.00	3310.00	0	2,425	0.00%
2023/12/18	1	3365.50	0	0.00	3360.00	1	2,438	0.04%
2023/12/15	2	3482.42	2	3515.00	3440.00	0	2,448	0.00%
2023/12/14	0	3550.00	3	3574.89	3495.00	-3	2,442	-0.12%
2023/12/13	2	3605.01	1.1	3617.42	3650.00	0.9	2,416	0.04%
2023/12/12	0	0.00	0	3512.50	3520.00	0	2,423	0.00%
2023/12/11	2	3485.00	2	3492.35	3510.00	0	2,427	0.00%
2023/12/08	0	3345.00	4.1	3428.51	3335.00	-4	2,445	-0.17%
2023/12/07	0	0.00	0	3300.00	3370.00	0	2,434	0.00%
2023/12/06	9	3284.01	10	3308.94	3290.00	-1	2,420	-0.04%
2023/12/05	1	3170.00	2	3209.99	3240.00	-1	2,381	-0.04%
2023/12/04	0	0.00	0	3105.00	3110.00	0	2,347	0.00%
2023/12/01	1	3099.97	1	3120.00	3080.00	0	2,332	0.00%
2023/11/30	5	3140.00	5	3110.08	3110.00	0	2,308	0.00%
2023/11/29	6	3069.20	2	3130.00	3050.00	4	2,175	0.19%
2023/11/28	1	3154.12	0.1	3095.00	3130.00	0.9	2,161	0.04%
2023/11/27	0.1	3027.78	0	3065.00	2950.00	0.1	2,148	0.00%
2023/11/24	3	3088.18	0	0.00	3050.00	3	2,155	0.14%
2023/11/22	0	3156.25	0	0.00	3170.00	0	2,163	0.00%
2023/11/21	1	3189.59	1	3190.00	3135.00	0	2,165	0.00%
2023/11/20	0	3217.50	0	0.00	3185.00	0	2,185	0.00%
2023/11/17	1	3215.00	2	3202.50	3230.00	-1	2,231	-0.04%
2023/11/15	4	3186.25	0	0.00	3105.00	4	2,250	0.18%
2023/11/14	1	3325.00	1	3375.00	3285.00	0	2,245	0.00%
2023/11/13	0	0.00	1	3225.00	3235.00	-1	2,266	-0.04%
2023/11/10	1	3105.00	1	3175.00	3200.00	0	2,265	0.00%
2023/11/09	1	3245.00	4	3220.00	3240.00	-3	2,261	-0.13%
2023/11/06	0	0.00	0.1	2905.00	2955.00	-0.1	2,288	0.00%
2023/11/03	4	2748.75	4	2740.37	2855.00	0	2,290	0.00%
2023/11/02	3	2801.67	2.1	2799.94	2820.00	0.9	2,282	0.04%
2023/11/01	1	2640.00	3	2635.13	2680.00	-2	2,266	-0.09%
2023/10/31	0	0.00	0	2720.00	2625.00	0	2,275	0.00%
2023/10/30	2	2627.51	4	2671.32	2755.00	-2	2,292	-0.09%
2023/10/27	3	2570.00	2	2547.57	2610.00	1	2,297	0.04%
2023/10/26	0	2525.00	0	0.00	2465.00	0	2,328	0.00%
2023/10/25	1	2649.90	2	2677.47	2620.00	-1	2,324	-0.04%
2023/10/24	1	2550.00	4	2565.01	2570.00	-3	2,313	-0.13%
2023/10/23	6	2529.96	0	0.00	2500.00	6	2,324	0.26%
2023/10/20	3	2598.26	1	2564.69	2575.00	2	2,352	0.08%
2023/10/19	3	2503.25	1	2555.00	2600.00	2	2,365	0.09%
2023/10/18	7	2490.58	1	2425.00	2440.00	6	2,368	0.25%
2023/10/17	2.1	2713.70	3	2620.00	2630.00	-0.9	2,343	-0.04%
2023/10/16	1	2774.75	0	0.00	2745.00	1	2,388	0.04%
2023/10/13	4	2755.03	2	2800.00	2770.00	2	2,416	0.08%
2023/10/12	3	2857.73	3	2846.67	2800.00	0	2,416	0.00%
2023/10/11	4	2836.25	7	2800.72	2770.00	-3	2,412	-0.12%
2023/10/06	0	2690.00	0	2740.00	2775.00	0	2,444	0.00%
2023/10/05	0	0.00	0	2715.00	2710.00	0	2,445	0.00%
2023/10/04	0	2680.00	0	0.00	2690.00	0	2,475	0.00%
2023/10/03	0	0.00	0	2750.00	2695.00	0	2,491	0.00%
2023/10/02	1	2794.83	0	2790.00	2730.00	1	2,525	0.04%
2023/09/28	0	2705.00	0	0.00	2690.00	0	2,544	0.00%
2023/09/27	2	2652.50	2	2630.00	2635.00	0	2,613	0.00%
2023/09/26	1	2635.00	1	2614.95	2600.00	0	2,618	0.00%
2023/09/25	0	2595.00	0	2555.00	2625.00	0	2,633	0.00%
2023/09/22	2	2409.86	2	2382.50	2500.00	0	2,628	0.00%
2023/09/21	1	2399.85	0	0.00	2360.00	1	2,625	0.04%
2023/09/20	2	2507.50	2	2530.00	2450.00	0	2,629	0.00%
2023/09/19	2	2685.00	0	0.00	2605.00	2	2,646	0.08%
2023/09/18	2	2630.00	2	2650.00	2615.00	0	2,661	0.00%
2023/09/15	3	2655.00	0	0.00	2645.00	3	2,696	0.11%
2023/09/14	5	2662.03	1	2640.00	2655.00	4	2,707	0.15%
2023/09/13	3	2613.30	9	2631.67	2620.00	-6	2,709	-0.22%
2023/09/12	4	2517.41	5	2468.00	2530.00	-1	2,703	-0.04%
2023/09/11	1	2455.00	1	2405.00	2400.00	0	2,764	0.00%
2023/09/08	1	2450.00	1	2410.00	2410.00	0	2,784	0.00%
2023/09/07	2	2467.50	0	0.00	2450.00	2	2,856	0.07%
2023/09/06	0	0.00	1	2500.00	2500.00	-1	2,905	-0.03%
2023/09/04	0	0.00	1	2500.00	2480.00	-1	3,060	-0.03%
2023/09/01	2	2492.48	4	2488.75	2445.00	-2	3,100	-0.06%
2023/08/31	3	2490.00	0	0.00	2470.00	3	3,158	0.09%
2023/08/30	2	2535.00	4	2565.00	2555.00	-2	3,172	-0.06%
2023/08/29	3	2415.00	1	2445.00	2490.00	2	3,198	0.06%
2023/08/28	1	2415.00	1	2410.00	2410.00	0	3,216	0.00%
2023/08/25	3	2448.33	2	2442.50	2430.00	1	3,232	0.03%
2023/08/24	2	2547.47	2	2540.00	2495.00	0	3,285	0.00%
2023/08/23	2	2395.00	1	2430.00	2390.00	1	3,351	0.03%
2023/08/21	0	0.00	0	2165.00	2165.00	0	3,491	0.00%
2023/08/18	1	1979.95	1	1995.00	1970.00	0	3,537	0.00%
2023/08/17	3	1931.76	4	1967.66	1970.00	-1	3,575	-0.03%
2023/08/16	11	1901.36	0	0.00	1905.00	11	3,578	0.31%
2023/08/15	1	1909.78	2	1904.98	1890.00	-1	3,662	-0.03%
2023/08/14	2	1819.93	0	1820.00	1815.00	2	3,667	0.05%
2023/08/11	9	1803.89	3	1801.67	1820.00	6	3,707	0.16%
2023/08/10	3	1868.33	7	1865.00	1865.00	-4	3,748	-0.11%
2023/08/09	3	2110.00	2	2154.73	2070.00	1	3,748	0.03%
2023/08/08	0	2130.00	1	2129.85	2145.00	-1	3,774	-0.03%
2023/08/07	1	1925.00	1	1925.00	2040.00	0	3,773	0.00%
2023/08/04	4	1866.25	3	1890.00	1855.00	1	3,877	0.03%
2023/08/02	1	2005.00	16	1965.94	1895.00	-15	3,883	-0.39%
2023/07/31	11	2053.55	14	2009.29	1990.00	-3	3,887	-0.08%
2023/07/25	3	2265.00	2	2290.00	2210.00	1	3,966	0.03%
2023/07/24	1	2220.00	1	2210.00	2210.00	0	4,015	0.00%
2023/07/21	2	2177.50	3	2168.33	2230.00	-1	4,046	-0.02%
2023/07/20	4	2137.50	2	2120.00	2150.00	2	4,086	0.05%
2023/07/19	4	2132.50	9	2105.59	2130.00	-5	4,098	-0.12%
2023/07/18	3	1988.33	4	1986.25	1975.00	-1	4,130	-0.02%
2023/07/13	4	1985.00	5	1977.00	1950.00	-1	4,183	-0.02%
2023/07/12	2	1887.50	1	1880.00	1880.00	1	4,143	0.02%
2023/07/11	3	1914.90	3	1870.00	1840.00	0	4,175	0.00%
2023/07/10	1	1915.00	1	1905.00	1895.00	0	4,176	0.00%
2023/07/07	2	1877.50	2	1870.00	1860.00	0	4,198	0.00%
2023/07/06	1	1855.00	2	1870.00	1880.00	-1	4,261	-0.02%
2023/07/05	6	1775.00	4	1785.00	1810.00	2	4,279	0.05%
2023/07/04	2	1900.00	3	1896.67	1895.00	-1	4,223	-0.02%
2023/07/03	1	1830.00	2	1850.00	1890.00	-1	4,217	-0.02%
2023/06/30	3	1796.67	3	1800.00	1795.00	0	4,216	0.00%
2023/06/29	3	1780.00	2	1787.50	1805.00	1	4,226	0.02%
2023/06/28	1	1795.00	1	1785.00	1730.00	0	4,277	0.00%
2023/06/27	1	1835.00	1	1775.00	1750.00	0	4,293	0.00%
2023/06/26	2	1802.50	2	1820.00	1835.00	0	4,299	0.00%
2023/06/21	3	1788.33	1	1810.00	1810.00	2	4,342	0.05%
2023/06/20	2	1855.00	4	1835.00	1845.00	-2	4,367	-0.05%
2023/06/19	3	1828.33	6	1840.83	1835.00	-3	4,403	-0.07%
2023/06/16	2	1847.50	2	1850.00	1840.00	0	4,484	0.00%
2023/06/15	12	1818.75	9	1819.44	1800.00	3	4,515	0.07%
2023/06/14	5	1751.00	5	1757.00	1760.00	0	4,627	0.00%
2023/06/13	3	1766.67	5	1743.00	1775.00	-2	4,776	-0.04%
2023/06/12	2	1635.00	3	1640.00	1650.00	-1	4,817	-0.02%
2023/06/09	5	1612.00	4	1637.50	1585.00	1	4,856	0.02%
2023/06/08	5	1601.00	4	1563.75	1560.00	1	4,887	0.02%
2023/06/07	6	1638.33	4	1630.00	1670.00	2	4,866	0.04%
2023/06/06	7	1612.86	3	1600.00	1620.00	4	4,900	0.08%
2023/06/05	7	1663.57	6	1665.00	1645.00	1	4,953	0.02%
2023/06/02	2	1737.50	3	1708.33	1655.00	-1	4,948	-0.02%
2023/06/01	3	1671.67	2	1697.50	1700.00	1	4,959	0.02%
2023/05/31	3	1670.00	4	1650.00	1655.00	-1	5,027	-0.02%
2023/05/30	11	1680.46	9	1685.56	1685.00	2	5,072	0.04%
2023/05/29	8	1620.00	14	1630.04	1660.00	-6	5,140	-0.12%
2023/05/26	4	1553.75	2	1547.50	1510.00	2	5,143	0.04%
2023/05/25	7	1587.14	4	1587.50	1560.00	3	5,181	0.06%
2023/05/24	3	1531.67	1	1550.00	1540.00	2	5,127	0.04%
2023/05/23	4	1600.00	4	1588.75	1580.00	0	5,123	0.00%
2023/05/22	2	1549.75	0	0.00	1525.00	2	5,086	0.04%
2023/05/19	7	1546.43	2	1525.00	1565.00	5	5,110	0.10%
2023/05/18	2	1472.50	0	0.00	1440.00	2	5,090	0.04%
2023/05/17	4	1421.25	3	1433.33	1445.00	1	5,102	0.02%
2023/05/16	4	1405.00	1	1425.00	1410.00	3	5,157	0.06%
2023/05/15	1	1325.00	1	1340.00	1350.00	0	5,138	0.00%
2023/05/12	2	1327.50	0	0.00	1355.00	2	5,177	0.04%
2023/05/11	5	1337.00	1	1310.00	1305.00	4	5,183	0.08%
2023/05/10	1	1285.00	4	1328.75	1345.00	-3	5,249	-0.06%
2023/05/09	1	1270.00	0	0.00	1275.00	1	5,173	0.02%
2023/05/08	1	1295.00	0	0.00	1260.00	1	5,186	0.02%
2023/05/05	1	1235.00	2	1250.00	1260.00	-1	5,200	-0.02%
2023/05/04	2	1220.00	5	1258.00	1225.00	-3	5,260	-0.06%
2023/05/03	4	1256.25	0	0.00	1230.00	4	5,280	0.08%
2023/05/02	1	1240.00	6	1260.05	1260.00	-5	5,289	-0.09%
2023/04/28	5	1203.00	0	0.00	1185.00	5	5,288	0.09%
2023/04/25	4	1162.50	3	1140.00	1135.00	1	5,175	0.02%
2023/04/24	0	0.00	2	1200.00	1210.00	-2	5,117	-0.04%
2023/04/21	3	1226.76	0	0.00	1195.00	3	5,136	0.06%
2023/04/20	0	0.00	5	1320.00	1315.00	-5	5,067	-0.10%
2023/04/19	4	1298.75	3	1321.67	1295.00	1	5,100	0.02%
2023/04/18	5	1302.00	2	1305.00	1280.00	3	5,111	0.06%
2023/04/14	0	0.00	9	1355.56	1360.00	-9	5,198	-0.17%
2023/04/13	1	1320.00	1	1290.00	1290.00	0	5,237	0.00%
2023/04/12	0	0.00	1	1340.00	1340.00	-1	5,269	-0.02%
2023/04/11	3	1371.67	2	1330.00	1345.00	1	5,263	0.02%
2023/04/10	7	1287.14	1	1310.00	1315.00	6	5,250	0.11%
2023/04/06	2	1200.00	0	0.00	1210.00	2	5,250	0.04%
2023/03/31	0	0.00	4	1250.00	1240.00	-4	5,259	-0.08%
2023/03/29	4	1196.25	2	1212.50	1210.00	2	5,295	0.04%
2023/03/28	4	1215.00	3	1250.00	1215.00	1	5,317	0.02%
2023/03/27	1	1270.00	2	1260.00	1260.00	-1	5,307	-0.02%
2023/03/24	4	1260.00	2	1257.50	1255.00	2	5,311	0.04%
2023/03/23	3	1300.00	5	1299.00	1305.00	-2	5,301	-0.04%
2023/03/22	1	1305.00	1	1289.95	1305.00	0	5,301	0.00%
2023/03/21	1	1255.00	3	1271.67	1290.00	-2	5,287	-0.04%
2023/03/20	2	1210.00	7	1216.43	1245.00	-5	5,243	-0.10%
2023/03/17	9	1190.00	9	1202.78	1205.00	0	5,268	0.00%
2023/03/16	3	1083.33	4	1087.50	1125.00	-1	5,121	-0.02%
2023/03/15	3	1051.67	13	1053.07	1025.00	-10	5,011	-0.20%
2023/03/14	3	1015.00	13	1017.31	989.00	-10	4,940	-0.20%
2023/03/13	9	983.56	3	980.00	998.00	6	4,894	0.12%
2023/03/10	11	1003.19	3	1004.37	998.00	8	4,852	0.16%
2023/03/09	2	1034.99	7	1019.31	1030.00	-5	4,901	-0.10%
2023/03/08	9	1008.10	13	994.77	1000.00	-4	4,905	-0.08%
2023/03/07	6	955.84	0	0.00	957.00	6	4,835	0.12%
2023/03/06	14	971.64	6	964.15	957.00	8	4,850	0.16%
2023/03/03	3	964.49	5	1003.00	968.00	-2	4,851	-0.04%
2023/03/02	1	1025.00	3	1028.31	1005.00	-2	4,837	-0.04%
2023/03/01	6	995.98	6	1000.95	1035.00	0	4,831	0.00%
2023/02/24	4	962.75	6	950.67	944.00	-2	4,792	-0.04%
2023/02/23	14	936.39	4.1	970.29	958.00	9.9	4,752	0.21%
2023/02/22	2	917.45	2	903.05	900.00	0	4,708	0.00%
2023/02/21	1	928.22	1	938.00	940.00	0	4,697	0.00%
2023/02/20	1	949.00	0	0.00	927.00	1	4,755	0.02%
2023/02/17	0	929.00	0.1	931.00	929.00	0	4,821	0.00%
2023/02/16	8.1	958.56	9	946.00	961.00	-0.9	4,823	-0.02%
2023/02/15	2.1	921.41	4	915.50	920.00	-1.9	4,888	-0.04%
2023/02/14	7	940.86	3	917.67	912.00	4	4,929	0.08%
2023/02/13	3	976.33	1	959.00	959.00	2	4,931	0.04%
2023/02/10	9	969.11	9	978.89	978.00	0	5,033	0.00%
2023/02/09	4	1003.75	4	1006.25	1005.00	0	5,114	0.00%
2023/02/08	7	997.86	7	992.14	998.00	0	5,177	0.00%
2023/02/07	3	940.00	2	942.00	949.00	1	5,202	0.02%
2023/02/06	5	918.00	5	926.77	933.00	0	5,249	0.00%
2023/02/03	1	937.00	4	931.23	943.00	-3	5,340	-0.06%
2023/02/02	3	914.68	3	918.67	926.00	0	5,386	0.00%
2023/02/01	0	0.00	6	874.50	888.00	-6	5,530	-0.11%
2023/01/31	3	852.33	2	843.00	843.00	1	5,669	0.02%
2023/01/30	1	875.00	4	880.00	864.00	-3	5,770	-0.05%
2023/01/17	1	851.00	1	846.00	846.00	0	5,859	0.00%
2023/01/12	1	837.00	1	839.00	839.00	0	6,223	0.00%
2023/01/11	2	831.50	2	834.00	833.00	0	6,322	0.00%
2023/01/10	1	843.00	1	850.00	851.00	0	6,424	0.00%
2023/01/06	1	860.00	0	0.00	837.00	1	6,606	0.02%
2023/01/05	1	865.00	3	881.00	857.00	-2	6,725	-0.03%
2023/01/04	3	867.66	7	867.00	879.00	-4	6,683	-0.06%
2023/01/03	1	811.98	1	804.00	855.00	0	6,597	0.00%
2022/12/30	1	776.00	1	781.00	788.00	0	6,665	0.00%
2022/12/29	1	767.00	0	0.00	769.00	1	6,707	0.01%
2022/12/28	3	745.33	3	754.00	750.00	0	6,816	0.00%
2022/12/27	5	783.20	6	782.33	780.00	-1	6,789	-0.01%
2022/12/23	2	804.50	3	791.00	803.00	-1	6,882	-0.01%
2022/12/22	2	822.00	0	0.00	814.00	2	6,943	0.03%
2022/12/21	3	831.00	0	0.00	809.00	3	6,998	0.04%
2022/12/20	7	853.14	1	886.00	823.00	6	7,025	0.09%
2022/12/19	2	863.00	1	880.00	885.00	1	7,004	0.01%
2022/12/16	2	866.00	1	864.00	876.00	1	7,108	0.01%
2022/12/15	3	878.33	0	0.00	885.00	3	7,139	0.04%
2022/12/14	0	0.00	1	911.00	911.00	-1	7,108	-0.01%
2022/12/09	1	925.00	3	910.00	915.00	-2	7,090	-0.03%
2022/12/08	2	870.50	2	875.50	878.00	0	7,048	0.00%
2022/12/07	4	873.25	7	877.14	858.00	-3	7,064	-0.04%
2022/12/05	1	926.00	0	0.00	909.00	1	7,096	0.01%
2022/12/02	6	912.50	2	911.00	913.00	4	7,137	0.06%
2022/12/01	2	923.50	6	943.50	895.00	-4	7,173	-0.06%
2022/11/30	5	928.40	3	934.33	927.00	2	7,136	0.03%
2022/11/29	3	895.33	2	897.50	902.00	1	7,167	0.01%
2022/11/28	3	899.67	2	890.00	890.00	1	7,272	0.01%
2022/11/25	4	901.00	3	888.67	883.00	1	7,324	0.01%
2022/11/24	2	899.00	3	906.00	916.00	-1	7,308	-0.01%
2022/11/23	1	886.00	1	879.00	879.00	0	7,304	0.00%
2022/11/22	2	882.98	1	874.00	862.00	1	7,350	0.01%
2022/11/21	2	900.00	2	894.00	890.00	0	7,340	0.00%
2022/11/18	2	886.50	2	881.00	875.00	0	7,386	0.00%
2022/11/17	5	870.60	9	876.33	882.00	-4	7,354	-0.05%
2022/11/16	4	857.50	3	859.00	860.00	1	7,333	0.01%
2022/11/15	4	842.50	1	849.00	843.00	3	7,287	0.04%
2022/11/14	1	842.00	5	835.00	830.00	-4	7,262	-0.06%
2022/11/11	13	834.54	12	849.00	823.00	1	7,296	0.01%
2022/11/10	4	799.25	5	803.20	800.00	-1	7,250	-0.01%
2022/11/09	4	787.50	3.1	786.36	790.00	1	7,288	0.01%
2022/11/08	12	789.68	18	788.28	778.00	-6	7,308	-0.08%
2022/11/07	7	763.14	6	775.21	797.00	1	7,285	0.01%
2022/11/04	5	712.20	5	719.20	725.00	0	7,232	0.00%
2022/11/03	12	681.67	7	684.57	701.00	5	7,157	0.07%
2022/11/02	6	672.17	10	677.80	678.00	-4	7,111	-0.06%
2022/11/01	9	660.56	12.1	659.70	676.00	-3.1	7,082	-0.04%
2022/10/31	9	640.44	6	641.83	649.00	3	7,045	0.04%
2022/10/28	14	629.00	18	619.72	626.00	-4	7,066	-0.06%
2022/10/27	5	595.20	5	604.20	619.00	0	6,921	0.00%
2022/10/26	1	572.00	2	578.50	583.00	-1	6,816	-0.01%
2022/10/25	4	599.49	4	584.75	580.00	0	6,773	0.00%
2022/10/24	5	630.80	5	625.60	597.00	0	6,734	0.00%
2022/10/21	6	637.96	6	662.17	620.00	0	6,695	0.00%
2022/10/20	29	661.79	27	660.48	673.00	2	6,644	0.03%
2022/10/19	7	690.00	9	691.11	692.00	-2	6,524	-0.03%
2022/10/18	9	658.34	6	661.83	671.00	3	6,474	0.05%
2022/10/17	2	681.00	3	673.00	691.00	-1	6,434	-0.02%
2022/10/14	12	708.17	4	698.50	670.00	8	6,389	0.13%
2022/10/13	5	707.57	8	720.25	681.00	-3	6,374	-0.05%
2022/10/12	52	747.56	46	755.61	746.00	6	6,282	0.10%
2022/10/11	0	0.00	15	828.00	828.00	-15	6,364	-0.24%
2022/10/07	7	899.00	7	891.14	919.00	0	6,508	0.00%
2022/10/06	6	899.83	4	887.50	908.00	2	6,492	0.03%
2022/10/05	18	879.94	29	876.90	838.00	-11	6,489	-0.17%
2022/10/04	13	886.92	4	889.00	901.00	9	6,459	0.14%
2022/10/03	1	856.00	5	841.40	857.00	-4	6,468	-0.06%
2022/09/30	10	836.20	19	812.16	867.00	-9	6,491	-0.14%
2022/09/29	5	851.20	2	850.00	823.00	3	6,492	0.05%
2022/09/28	19	849.63	22	834.86	810.00	-3	6,484	-0.05%
2022/09/27	9	874.21	2	866.50	865.00	7	6,510	0.11%
2022/09/26	14	895.07	18	885.06	866.00	-4	6,498	-0.06%
2022/09/23	42	907.86	50	909.06	914.00	-8	6,519	-0.12%
2022/09/22	21	936.94	9	942.22	950.00	12	6,435	0.19%
2022/09/21	2	909.00	3	903.33	900.00	-1	6,399	-0.02%
2022/09/20	13	912.46	7	906.57	909.00	6	6,415	0.09%
2022/09/19	19	910.89	20	905.95	900.00	-1	6,440	-0.02%
2022/09/16	32	951.59	23	949.70	908.00	9	6,506	0.14%
2022/09/15	22	981.27	50	970.50	944.00	-28	6,519	-0.43%
2022/09/14	11	955.36	12	933.25	953.00	-1	6,562	-0.02%
2022/09/13	17	956.71	21	952.40	939.00	-4	6,594	-0.06%
2022/09/12	9	938.44	12.1	933.81	959.00	-3.1	6,609	-0.05%
2022/09/08	14	873.92	4	879.50	896.00	10	6,588	0.15%
2022/09/07	28	851.71	34	852.56	846.00	-6	6,569	-0.09%
2022/09/06	32.1	866.94	36	863.56	846.00	-3.9	6,531	-0.06%
2022/09/05	29	887.92	25	891.28	870.00	4	6,550	0.06%
2022/09/02	18	893.67	10	905.10	925.00	8	6,473	0.12%
2022/09/01	10	863.21	25	858.52	855.00	-15	6,366	-0.24%
2022/08/31	6	871.83	1	860.00	857.00	5	6,313	0.08%
2022/08/30	11	871.18	10.2	869.09	866.00	0.8	6,301	0.01%
2022/08/29	3	835.63	10	832.80	873.00	-7	6,231	-0.11%
2022/08/26	8	843.50	10	843.80	828.00	-2	6,148	-0.03%
2022/08/25	12	833.67	29	830.55	841.00	-17	6,117	-0.28%
2022/08/24	17	792.35	7	790.86	793.00	10	6,052	0.17%
2022/08/23	17	771.47	17	769.00	780.00	0	6,024	0.00%
2022/08/22	5	786.60	14	769.57	765.00	-9	6,041	-0.15%
2022/08/19	8	803.00	12	808.08	795.00	-4	6,031	-0.07%
2022/08/18	7	786.14	4	796.25	804.00	3	6,027	0.05%
2022/08/17	16	774.69	6	775.67	770.00	10	5,983	0.17%
2022/08/16	14	777.08	20	774.75	786.00	-6	5,928	-0.10%
2022/08/15	6	745.36	6	756.96	770.00	0	5,844	0.00%
2022/08/12	11	686.93	13	705.77	721.00	-2	5,748	-0.03%
2022/08/11	24	650.17	7	661.14	667.00	17	5,632	0.30%
2022/08/10	2	622.50	2	619.50	618.00	0	5,578	0.00%
2022/08/09	9	626.90	1	621.00	636.00	8	5,605	0.14%
2022/08/08	8	635.75	16	628.88	628.00	-8	5,557	-0.14%
2022/08/05	16	645.31	23	650.91	641.00	-7	5,553	-0.13%
2022/08/04	17	647.41	23	643.22	638.00	-6	5,548	-0.11%
2022/08/03	1	673.00	2	677.50	678.00	-1	5,441	-0.02%
2022/08/02	1	650.00	1	655.83	669.00	0	5,410	0.00%
2022/08/01	5	679.61	1	658.00	658.00	4	5,356	0.07%
2022/07/29	5	705.60	4	702.45	706.00	1	5,317	0.02%
2022/07/28	2	683.98	1	676.00	676.00	1	5,253	0.02%
2022/07/27	1	673.00	1	679.00	681.00	0	5,192	0.00%
2022/07/26	2	664.50	2	665.00	665.00	0	5,183	0.00%
2022/07/25	1	667.00	1	676.00	677.00	0	5,188	0.00%
2022/07/22	7	696.00	3	689.33	678.00	4	5,177	0.08%
2022/07/21	0	668.00	0	0.00	691.00	0	5,119	0.00%
2022/07/20	8	671.62	14	665.65	661.00	-6	5,057	-0.12%
2022/07/19	11	640.36	3	640.70	636.00	8	4,978	0.16%
2022/07/18	1	628.01	1	658.77	655.00	0	4,954	0.00%
2022/07/15	1	597.00	1	606.00	600.00	0	4,841	0.00%
2022/07/14	0	553.00	1	576.83	585.00	-1	4,718	-0.02%
2022/07/13	1	568.29	0	589.33	562.00	1	4,602	0.02%
2022/07/12	1	568.08	0	0.00	568.00	1	4,518	0.02%
2022/07/11	0	618.00	0	0.00	609.00	0	4,440	0.00%
2022/07/08	3	651.57	4	651.53	637.00	-1	4,397	-0.02%
2022/07/07	3	649.00	3	633.76	654.00	0	4,346	0.00%
2022/07/06	1	636.00	2	608.00	608.00	-1	4,288	-0.02%
2022/07/05	5	657.18	2	683.01	633.00	3	4,218	0.07%
2022/07/04	2	653.98	1	638.39	663.00	1	4,105	0.02%
2022/07/01	1	645.36	0	705.00	639.00	1	4,057	0.02%
2022/06/30	1	694.03	1	725.00	694.00	0	3,952	0.00%
2022/06/29	10	722.00	1	727.00	731.00	9	3,905	0.23%
2022/06/28	0	727.20	1	733.00	721.00	-1	3,877	-0.03%
2022/06/27	9	748.90	6	744.83	754.00	3	3,852	0.08%
2022/06/24	2	719.00	8	693.76	713.00	-6	3,822	-0.16%
2022/06/23	17	683.12	9	679.11	691.00	8	3,741	0.21%
2022/06/22	14	671.88	20	674.90	667.00	-6	3,694	-0.16%
2022/06/21	13	707.39	2	706.00	709.00	11	3,611	0.30%
2022/06/20	1	720.00	1	718.00	708.00	0	3,558	0.00%
2022/06/17	6	750.50	3	732.33	736.00	3	3,558	0.08%
2022/06/16	5	793.58	38	806.40	764.00	-33	3,514	-0.94%
2022/06/15	2	798.51	5	811.00	789.00	-3	3,508	-0.09%
2022/06/14	6	812.50	0	0.00	803.00	6	3,529	0.17%
2022/06/13	3	822.33	1	819.00	819.00	2	3,571	0.06%
2022/06/10	16	826.69	1	841.00	847.00	15	3,561	0.42%
2022/06/09	2	838.00	2	836.00	835.00	0	3,533	0.00%
2022/06/08	6	864.33	5	888.00	864.00	1	3,515	0.03%
2022/06/07	1	868.00	9	869.11	878.00	-8	3,508	-0.23%
2022/06/06	1	872.00	8	873.88	868.00	-7	3,535	-0.20%
2022/06/02	4	912.00	2	878.00	878.00	2	3,536	0.06%
2022/06/01	5	947.20	5	936.00	924.00	0	3,503	0.00%
2022/05/31	4	923.50	4	932.00	935.00	0	3,482	0.00%
2022/05/30	11	908.82	6	915.50	927.00	5	3,485	0.14%
2022/05/27	6	852.83	6	851.00	853.00	0	3,434	0.00%
2022/05/26	3	860.33	1	884.10	828.00	2	3,413	0.06%
2022/05/25	4	900.02	4	901.75	893.00	0	3,349	0.00%
2022/05/24	5	910.20	1	902.00	902.00	4	3,300	0.12%
2022/05/23	7	969.14	7	961.86	943.00	0	3,259	0.00%
2022/05/20	3	961.33	2	959.00	950.00	1	3,224	0.03%
2022/05/19	2	935.00	3	944.33	962.00	-1	3,196	-0.03%
2022/05/18	3	948.00	4	948.25	949.00	-1	3,164	-0.03%
2022/05/17	9	931.56	6	935.67	949.00	3	3,136	0.10%
2022/05/16	1	938.00	1	898.00	898.00	0	3,106	0.00%
2022/05/13	12	942.75	9	920.33	911.00	3	3,084	0.10%
2022/05/12	11	943.18	27	947.74	938.00	-16	3,035	-0.53%
2022/05/11	6	917.50	5	914.60	922.00	1	2,968	0.03%
2022/05/10	9	873.89	3	892.00	906.00	6	2,999	0.20%
2022/05/09	0	0.00	7	871.57	866.00	-7	2,981	-0.23%
2022/05/06	2	887.50	1	870.00	870.00	1	2,966	0.03%
2022/05/05	8	964.12	3	962.00	945.00	5	2,930	0.17%
2022/05/04	4	926.75	3	924.67	922.00	1	2,892	0.03%
2022/05/03	19	923.00	5	921.60	948.00	14	2,851	0.49%
2022/04/29	5	882.00	11	882.00	886.00	-6	2,788	-0.22%
2022/04/28	12	867.33	6	853.68	862.00	6	2,746	0.22%
2022/04/27	14	814.91	8	791.13	849.00	6	2,701	0.22%
2022/04/26	3	820.33	1	815.00	801.00	2	2,658	0.08%
2022/04/25	7	820.86	8	807.13	821.00	-1	2,645	-0.04%
2022/04/22	5	876.40	27	865.22	859.00	-22	2,602	-0.85%
2022/04/21	6	953.17	3	951.67	939.00	3	2,549	0.12%
2022/04/20	6	974.33	3	967.00	960.00	3	2,535	0.12%
2022/04/19	5	972.20	7	964.71	960.00	-2	2,531	-0.08%
2022/04/18	3	939.00	0	0.00	941.00	3	2,531	0.12%
2022/04/15	2	944.00	6	918.67	925.00	-4	2,511	-0.16%
2022/04/14	4	991.26	3	997.00	981.00	1	2,482	0.04%
2022/04/13	2	948.55	3	970.67	984.00	-1	2,466	-0.04%
2022/04/12	25	954.00	14	960.29	920.00	11	2,438	0.45%
2022/04/11	4	991.00	34	987.26	954.00	-30	2,399	-1.25%
2022/04/08	6	1052.50	21	1050.00	1000.00	-15	2,378	-0.63%
2022/04/06	0	0.00	0	1115.00	1100.00	0	2,343	0.00%
2022/04/01	1	1130.00	0	0.00	1110.00	1	2,342	0.04%
2022/03/31	1	1100.00	3	1096.67	1100.00	-2	2,338	-0.09%
2022/03/30	2	1125.00	4	1100.00	1090.00	-2	2,336	-0.09%
2022/03/29	12	1102.92	11	1080.91	1095.00	1	2,321	0.04%
2022/03/28	5	1049.00	4	1058.75	1085.00	1	2,294	0.04%
2022/03/25	10	1057.01	9	1068.89	1065.00	1	2,275	0.04%
2022/03/24	2	1015.00	2	1025.00	1035.00	0	2,237	0.00%
2022/03/23	3	999.33	3	1002.00	1005.00	0	2,234	0.00%
2022/03/22	3	951.33	3	963.67	970.00	0	2,230	0.00%
2022/03/21	1	945.00	3	931.00	948.00	-2	2,200	-0.09%
2022/03/18	7	926.29	4	945.00	920.00	3	2,195	0.14%
2022/03/17	9	993.67	20	979.50	986.00	-11	2,142	-0.51%
2022/03/16	33	889.09	27	894.59	908.00	6	2,064	0.29%
2022/03/15	1	972.00	0	0.00	972.00	1	1,938	0.05%
2022/03/14	3	1100.00	3	1088.33	1080.00	0	1,917	0.00%
2022/03/11	5	1083.00	5	1073.00	1090.00	0	1,914	0.00%
2022/03/10	0	0.00	1	1080.00	1080.00	-1	1,891	-0.05%
2022/03/09	8	1073.13	2	1021.50	983.00	6	1,869	0.32%
2022/03/08	6	1057.50	19	1065.26	1030.00	-13	1,839	-0.71%
2022/03/07	1	1100.00	0	0.00	1100.00	1	1,816	0.06%
2022/03/04	2	1215.00	4	1215.00	1220.00	-2	1,837	-0.11%
2022/03/03	10	1216.00	9	1192.22	1190.00	1	1,852	0.05%
2022/03/02	7	1157.14	9	1168.33	1175.00	-2	1,904	-0.11%
2022/03/01	6	1132.50	3	1135.00	1140.00	3	1,875	0.16%
2022/02/25	10	1091.50	1	1090.00	1075.00	9	1,864	0.48%
2022/02/23	1	1095.00	1	1070.00	1070.00	0	1,865	0.00%
2022/02/21	1	1150.00	1	1135.00	1125.00	0	1,856	0.00%
2022/02/18	1	1165.00	1	1150.00	1150.00	0	1,863	0.00%
2022/02/17	3	1158.33	3	1155.00	1155.00	0	1,862	0.00%
2022/02/16	9	1111.67	2	1165.00	1165.00	7	1,847	0.38%
2022/02/15	9	1105.56	14	1073.93	1060.00	-5	1,830	-0.27%
2022/02/14	3	1080.00	10	1085.00	1085.00	-7	1,818	-0.38%
2022/02/11	4	1111.25	5	1105.00	1160.00	-1	1,809	-0.06%
2022/02/10	5	1099.00	6.1	1094.67	1100.00	-1.1	1,794	-0.06%
2022/02/09	11	1028.18	1	998.00	1075.00	10	1,728	0.58%
2022/02/08	9	979.22	0	0.00	980.00	9	1,711	0.53%
2022/02/07	1	940.00	1	950.00	950.00	0	1,708	0.00%
2022/01/26	3	934.00	8	934.13	935.00	-5	1,712	-0.29%
2022/01/25	2	928.00	0	0.00	899.00	2	1,738	0.12%
2022/01/24	1	904.00	0	0.00	911.00	1	1,750	0.06%
2022/01/20	1	943.00	3	949.67	976.00	-2	1,753	-0.11%
2022/01/19	2	937.50	1	937.00	928.00	1	1,766	0.06%
2022/01/18	8	978.13	8	968.13	968.00	0	1,772	0.00%
2022/01/17	4	940.01	2.1	944.76	943.00	1.9	1,784	0.11%
2022/01/14	2	911.50	0	0.00	916.00	2	1,823	0.11%
2022/01/12	7	937.99	0	0.00	925.00	7	1,948	0.36%
2022/01/11	1	947.78	9	906.44	898.00	-8	1,992	-0.40%
2022/01/10	10	947.50	3	946.00	965.00	7	2,017	0.35%
2022/01/07	2	961.96	8	948.38	931.00	-6	2,080	-0.29%
2022/01/05	7	991.86	0	0.00	982.00	7	2,188	0.32%
2022/01/04	0	0.00	7	1005.00	979.00	-7	2,201	-0.32%
2022/01/03	0	0.00	1	999.00	999.00	-1	2,268	-0.04%
2021/12/30	11	1012.73	0	0.00	1020.00	11	2,371	0.46%
2021/12/29	0	0.00	1	1000.00	990.00	-1	2,494	-0.04%
2021/12/27	0	1015.00	0	0.00	1025.00	0	2,663	0.00%
2021/12/24	4	1032.50	3	1003.67	991.00	1	2,724	0.04%
2021/12/23	3	1034.95	0	0.00	1020.00	3	2,774	0.11%
2021/12/22	7	997.57	0	0.00	1010.00	7	2,801	0.25%
2021/12/21	6	970.00	0	0.00	981.00	6	2,812	0.21%
2021/12/20	0	0.00	10	970.00	968.00	-10	2,828	-0.35%
2021/12/17	5	969.21	10	973.70	961.00	-5	2,854	-0.17%
2021/12/15	1	957.60	7	970.71	984.00	-6	2,903	-0.21%
2021/12/14	1	947.00	0	0.00	929.00	1	2,903	0.03%
2021/12/13	1	997.00	1	1010.00	1015.00	0	2,926	0.00%
2021/12/09	2	986.00	0	0.00	993.00	2	2,978	0.07%
2021/12/08	0	0.00	1	998.00	991.00	-1	3,043	-0.03%
2021/12/07	2	1035.00	2	1025.00	1005.00	0	3,111	0.00%
2021/12/03	3	1025.00	3	1040.00	1045.00	0	3,189	0.00%
2021/12/02	1	1025.00	2	1027.50	1015.00	-1	3,249	-0.03%
2021/11/30	4	1026.75	2	1002.50	1020.00	2	3,294	0.06%
2021/11/29	21	969.38	10	976.80	1010.00	11	3,321	0.33%
2021/11/26	44	899.43	48	927.63	941.00	-4	3,349	-0.12%
2021/11/23	1	1110.00	0	0.00	1115.00	1	3,362	0.03%
2021/11/22	5	1170.00	5	1170.00	1145.00	0	3,390	0.00%
2021/11/19	5	1196.00	5	1175.00	1160.00	0	3,436	0.00%
2021/11/18	2	1202.50	2	1200.00	1175.00	0	3,506	0.00%
2021/11/17	2	1197.50	2	1202.50	1190.00	0	3,555	0.00%
2021/11/16	1	1220.00	0	0.00	1220.00	1	3,566	0.03%
2021/11/15	3	1270.00	3	1250.00	1235.00	0	3,584	0.00%
2021/11/12	10	1259.50	9	1278.33	1265.00	1	3,634	0.03%
2021/11/11	2	1215.00	2	1230.00	1220.00	0	3,633	0.00%
2021/11/10	1	1180.00	1	1190.00	1220.00	0	3,658	0.00%
2021/11/09	1	1225.00	1	1190.00	1190.00	0	3,675	0.00%
2021/11/08	1	1210.00	2	1197.50	1200.00	-1	3,687	-0.03%
2021/11/05	3	1198.33	3	1210.00	1235.00	0	3,721	0.00%
2021/11/04	6	1177.50	5	1201.00	1160.00	1	3,708	0.03%
2021/11/03	2	1137.50	2	1152.50	1205.00	0	3,709	0.00%
2021/11/02	4	1163.75	4	1136.25	1170.00	0	3,728	0.00%
2021/11/01	2	1100.00	7	1109.29	1130.00	-5	3,695	-0.14%
2021/10/29	4	1013.25	12	1017.08	1030.00	-8	3,677	-0.22%
2021/10/28	5	1010.20	3	1004.00	989.00	2	3,670	0.05%
2021/10/27	4	996.25	5	1004.58	1050.00	-1	3,667	-0.03%
2021/10/26	3	994.00	3	994.00	986.00	0	3,659	0.00%
2021/10/25	16	1001.38	11	1014.00	978.00	5	3,652	0.14%
2021/10/22	13	987.23	8	990.38	996.00	5	3,664	0.14%
2021/10/21	9	957.44	15.1	971.13	983.00	-6.1	3,652	-0.17%
2021/10/20	4	923.50	4	915.25	915.00	0	3,558	0.00%
2021/10/19	13	924.00	7	922.79	920.00	6	3,557	0.17%
2021/10/18	10	914.60	20	922.20	932.00	-10	3,555	-0.28%
2021/10/15	5	910.79	4.1	909.40	888.00	1	3,563	0.03%
2021/10/14	7	896.57	8	890.88	890.00	-1	3,512	-0.03%
2021/10/13	10	901.50	10	906.00	888.00	0	3,460	0.00%
2021/10/12	1	899.02	0	0.00	888.00	1	3,475	0.03%
2021/10/08	13	947.21	9.1	932.21	938.00	3.9	3,541	0.11%
2021/10/07	30	920.57	22	923.87	929.00	8	3,495	0.23%
2021/10/06	20	888.41	12	894.08	877.00	8	3,432	0.23%
2021/10/05	8	807.12	11	821.45	867.00	-3	3,351	-0.09%
2021/10/04	5	877.00	12	876.00	801.00	-7	3,263	-0.21%
2021/10/01	7	916.80	8	874.75	890.00	-1	3,213	-0.03%
2021/09/30	7	900.05	6.2	859.77	928.00	0.9	3,169	0.03%
2021/09/29	10	855.50	14	868.93	844.00	-4	3,122	-0.13%
2021/09/28	1	890.00	1.1	894.19	899.00	-0.1	3,123	0.00%
2021/09/27	1	903.00	1	895.00	902.00	0	3,126	0.00%
2021/09/24	22	891.86	28	888.07	895.00	-6	3,142	-0.19%
2021/09/23	24	889.00	18	886.94	898.00	6	3,127	0.19%
2021/09/22	8	841.91	8	852.00	857.00	0	3,101	0.00%
2021/09/17	10	851.20	5	845.76	847.00	5	3,110	0.16%
2021/09/16	5	831.40	16.1	837.84	840.00	-11.1	3,134	-0.35%
2021/09/15	2	797.21	3	802.33	827.00	-1	3,161	-0.03%
2021/09/14	1	809.85	1	819.00	800.00	0	3,257	0.00%
2021/09/13	12	811.33	7.1	807.40	802.00	4.9	3,276	0.15%
2021/09/10	23	787.22	25.1	771.14	819.00	-2.1	3,294	-0.06%
2021/09/09	12	768.92	6	765.50	745.00	6	3,339	0.18%
2021/09/08	31	792.80	42.1	795.24	781.00	-11.1	3,350	-0.33%
2021/09/07	14	788.89	10	775.90	764.00	4	3,389	0.12%
2021/09/06	26.1	755.92	25	759.88	752.00	1.1	3,414	0.03%
2021/09/03	6	739.67	9	732.14	720.00	-3	3,420	-0.09%
2021/09/02	19	749.04	17.1	744.54	730.00	2	3,423	0.06%
2021/09/01	47	719.09	37.1	726.57	737.00	9.9	3,437	0.29%
2021/08/31	17	694.00	17	695.00	699.00	0	3,378	0.00%
2021/08/30	20	681.90	8	681.25	673.00	12	3,370	0.36%
2021/08/27	11	661.09	1	656.00	666.00	10	3,389	0.30%
2021/08/26	15	660.60	12	651.92	652.00	3	3,459	0.09%
2021/08/25	18	672.50	16	669.06	689.00	2	3,496	0.06%
2021/08/24	23	661.96	23	660.09	654.00	0	3,629	0.00%
2021/08/23	9	624.33	16	625.63	644.00	-7	3,643	-0.19%
2021/08/20	16	557.81	12	562.17	586.00	4	3,671	0.11%
2021/08/19	16	558.00	16	564.63	553.00	0	3,709	0.00%
2021/08/18	21	568.24	16	561.25	576.00	5	3,761	0.13%
2021/08/17	3	579.01	3	575.34	573.00	0	3,830	0.00%
2021/08/16	3	579.00	3	582.67	569.00	0	3,927	0.00%
2021/08/13	9	599.67	3	597.02	594.00	6	3,963	0.15%
2021/08/12	21	589.81	22	594.36	602.00	-1	3,981	-0.03%
2021/08/11	3	580.33	2	582.50	575.00	1	4,010	0.02%
2021/08/10	1	575.00	9	566.11	574.00	-8	4,043	-0.20%
2021/08/09	0	0.00	3	581.00	575.00	-3	4,109	-0.07%
2021/08/06	4	577.28	0	0.00	571.00	4	4,145	0.10%
2021/08/05	1	609.00	1	612.00	608.00	0	4,243	0.00%
2021/08/04	2	620.50	0	0.00	620.00	2	4,357	0.05%
2021/08/03	1	631.00	2	622.50	622.00	-1	4,419	-0.02%
2021/08/02	0	621.33	0	0.00	620.00	0	4,412	0.00%
2021/07/30	3	659.55	12	662.33	633.00	-9	4,401	-0.20%
2021/07/29	12	657.75	2	651.50	665.00	10	4,385	0.23%
2021/07/28	1	642.84	2.1	646.95	645.00	-1.1	4,361	-0.02%
2021/07/27	2	693.94	2	691.50	680.00	0	4,317	0.00%
2021/07/26	2	687.04	3	692.00	683.00	-1	4,281	-0.02%
2021/07/23	4	673.51	1	676.00	677.00	3	4,269	0.07%
2021/07/22	9	687.57	9.1	689.69	698.00	-0.1	4,257	0.00%
2021/07/21	8	684.72	32.1	684.56	672.00	-24	4,206	-0.57%
2021/07/20	1.1	646.63	1	648.00	647.00	0.1	4,144	0.00%
2021/07/19	2	693.50	2	689.00	676.00	0	4,143	0.00%
2021/07/16	10	686.88	5	682.20	688.00	5	4,116	0.12%
2021/07/15	4	667.58	6.1	685.72	688.00	-2.1	4,051	-0.05%
2021/07/14	2	634.50	8	627.13	626.00	-6	3,993	-0.15%
2021/07/13	7.1	651.77	1	620.00	621.00	6.1	4,038	0.15%
2021/07/12	13	643.85	8	646.63	644.00	5	4,124	0.12%
2021/07/09	2	626.00	2.4	616.83	630.00	-0.4	4,321	-0.01%
2021/07/08	8	627.25	7	629.14	632.00	1	4,316	0.02%
2021/07/07	2	610.51	2	629.50	612.00	0	4,296	0.00%
2021/07/05	6	646.00	8	647.25	642.00	-2	4,244	-0.05%
2021/07/02	20	627.00	17	629.06	629.00	3	4,226	0.07%
2021/07/01	12	629.00	6	628.17	613.00	6	4,207	0.14%
2021/06/30	1	613.99	2	614.50	611.00	-1	4,179	-0.02%
2021/06/29	2	625.52	11	634.09	617.00	-9	4,188	-0.21%
2021/06/28	12	629.17	1	629.22	623.00	11	4,188	0.26%
2021/06/25	15	655.26	4.1	641.51	639.00	10.9	4,166	0.26%
2021/06/24	11	640.90	10	640.60	638.00	1	4,145	0.02%
2021/06/23	13	622.61	33	625.80	635.00	-20	4,118	-0.49%
2021/06/22	2	598.40	3	592.00	586.00	-1	4,021	-0.02%
2021/06/21	18	597.66	3	583.71	581.00	15	3,998	0.38%
2021/06/18	5	578.00	3	582.70	588.00	2	3,942	0.05%
2021/06/16	5	563.38	2	568.50	550.00	3	3,827	0.08%
2021/06/15	6.2	560.76	6	551.71	578.00	0.2	3,777	0.01%
2021/06/11	1	538.91	4	542.69	526.00	-3	3,790	-0.08%
2021/06/10	6	537.17	1	542.00	538.00	5	3,766	0.13%
2021/06/09	2	548.43	1	531.00	526.00	1	3,747	0.03%
2021/06/08	2	571.51	2	570.50	566.00	0	3,736	0.00%
2021/06/07	1.1	568.24	1	584.00	568.00	0.1	3,789	0.00%
2021/06/04	2	565.00	3	571.00	573.00	-1	3,767	-0.03%
2021/06/03	11	567.09	11	565.63	567.00	0	3,762	0.00%
2021/06/02	11	566.71	8	558.64	558.00	3	3,728	0.08%
2021/06/01	9.1	616.03	8	601.25	570.00	1	3,673	0.03%
2021/05/31	4.2	558.79	7.1	555.36	583.00	-2.8	3,514	-0.08%
2021/05/28	3	518.98	3	519.33	530.00	0	3,455	0.00%
2021/05/27	6	503.33	8	490.69	499.00	-2	3,407	-0.06%
2021/05/26	9.3	508.46	7	510.07	490.00	2.3	3,376	0.07%
2021/05/25	14.1	502.07	22	508.02	509.00	-7.9	3,318	-0.24%
2021/05/24	9.4	465.14	8	461.07	480.00	1.4	3,214	0.04%
2021/05/21	2	426.28	4.2	437.87	454.50	-2.1	3,124	-0.07%
2021/05/20	2.1	430.10	2	425.50	413.50	0.1	3,087	0.00%
2021/05/19	3.1	455.79	7	456.79	440.00	-3.9	3,114	-0.13%
2021/05/18	15	438.99	11	434.50	454.50	4	3,177	0.13%
2021/05/17	2	434.74	13	456.35	416.00	-11	3,140	-0.35%
2021/05/14	13	458.51	3	466.67	448.50	10	3,092	0.32%
2021/05/13	6.2	483.34	7	477.00	453.50	-0.8	3,071	-0.03%
2021/05/12	6	461.58	4.1	463.02	482.50	1.9	2,968	0.07%
2021/05/11	3	444.67	5.1	455.08	439.00	-2.1	2,908	-0.07%
2021/05/10	0	424.00	0	0.00	433.00	0	2,898	0.00%
2021/05/07	0	0.00	0	399.50	399.50	0	2,952	0.00%
2021/05/06	1.1	367.11	0	0.00	363.50	1.1	2,996	0.04%
2021/05/05	0.1	414.50	0.1	434.00	403.50	0	3,013	0.00%
2021/05/03	0	0.00	1	461.50	447.50	-1	3,075	-0.03%
2021/04/29	1.1	506.38	0.1	517.00	497.00	1	3,077	0.03%
2021/04/28	0	0.00	0	506.00	506.00	0	3,088	0.00%
2021/04/27	0	0.00	0.1	424.00	460.00	-0.1	3,082	0.00%
2021/04/26	0.1	415.00	4.1	424.51	418.50	-4	3,077	-0.13%
2021/04/23	4.2	411.69	0.1	420.75	410.00	4.1	3,092	0.13%
2021/04/22	1.1	490.38	1.1	474.76	442.00	0	3,104	0.00%
2021/04/21	0.2	480.11	0.1	489.43	490.00	0	3,103	0.00%
2021/04/20	3.4	498.05	3.2	508.48	501.00	0.1	3,111	0.00%
2021/04/19	11.2	486.30	38.2	485.14	487.00	-26.9	3,079	-0.87%
2021/04/16	4.3	538.61	22.1	545.43	520.00	-17.8	3,068	-0.58%
2021/04/15	15.2	534.05	3	538.33	534.00	12.2	3,045	0.40%
2021/04/14	0	593.00	0	0.00	593.00	0	2,913	0.00%
2021/04/13	1	658.00	0	658.00	658.00	1	3,054	0.03%
2021/04/12	2.2	731.00	0	0.00	731.00	2.2	3,230	0.07%
2021/04/09	5	812.00	0	0.00	812.00	5	3,406	0.15%
2021/04/08	6.1	914.65	5	902.00	902.00	1.1	3,445	0.03%
2021/04/07	5	915.40	6	927.50	920.00	-1	3,455	-0.03%
2021/04/06	1	922.00	3	928.67	910.00	-2	3,460	-0.06%
2021/04/01	0	0.00	15	919.40	916.00	-15	3,466	-0.43%
2021/03/31	3	908.00	16	905.94	900.00	-13	3,464	-0.38%
2021/03/30	2	896.50	24	914.67	895.00	-22	3,456	-0.64%
2021/03/29	6	912.52	3	906.00	903.00	3	3,477	0.09%
2021/03/26	7	935.14	9	935.67	933.00	-2	3,506	-0.06%
2021/03/25	5	885.80	10	891.90	895.00	-5	3,541	-0.14%
2021/03/24	2	887.50	2	888.50	875.00	0	3,588	0.00%
2021/03/23	2	883.50	6	878.67	879.00	-4	3,623	-0.11%
2021/03/19	1	932.00	2	929.00	932.00	-1	3,715	-0.03%
2021/03/18	6	961.33	7	956.71	950.00	-1	3,725	-0.03%
2021/03/17	8	970.00	21	955.52	948.00	-13	3,736	-0.35%
2021/03/16	3	927.33	2	914.00	914.00	1	3,670	0.03%
2021/03/15	6	932.00	6	937.67	936.00	0	3,691	0.00%
2021/03/12	16	925.38	39	927.28	921.00	-23	3,717	-0.62%
2021/03/11	29	910.21	8	863.00	913.00	21	3,704	0.57%
2021/03/10	8	838.25	3	839.33	830.00	5	3,704	0.13%
2021/03/09	7	835.57	10	841.40	845.00	-3	3,741	-0.08%
2021/03/08	9	861.67	9	873.56	830.00	0	3,762	0.00%
2021/03/05	4	834.00	6	832.50	830.00	-2	3,769	-0.05%
2021/03/04	6	838.50	5	854.40	833.00	1	3,846	0.03%
2021/03/03	2	849.50	1	854.00	848.00	1	3,865	0.03%
2021/03/02	1	922.00	1	879.00	877.00	0	3,894	0.00%
2021/02/26	3	880.00	0	0.00	885.00	3	3,930	0.08%
2021/02/25	0	0.00	3	911.00	911.00	-3	3,986	-0.08%
2021/02/24	5	889.40	3	891.67	881.00	2	4,129	0.05%
2021/02/23	6	903.83	3	894.00	925.00	3	4,212	0.07%
2021/02/22	3	930.67	1	920.00	920.00	2	4,241	0.05%
2021/02/19	10	937.30	3	944.33	915.00	7	4,253	0.16%
2021/02/18	7	930.43	19	939.58	974.00	-12	4,309	-0.28%
2021/02/17	4	877.75	1	884.00	886.00	3	4,245	0.07%
2021/02/05	2	794.00	9	802.00	806.00	-7	4,245	-0.16%
2021/02/04	7	799.00	1	811.00	785.00	6	4,287	0.14%
2021/02/03	15	820.93	14	839.71	818.00	1	4,383	0.02%
2021/02/02	28	836.54	16	854.00	826.00	12	4,551	0.26%
2021/02/01	4	805.50	3	827.32	836.00	1	4,740	0.02%
2021/01/29	8	831.38	7	840.86	825.00	1	4,906	0.02%
2021/01/28	0	0.00	3	856.67	863.00	-3	5,020	-0.06%
2021/01/26	4	899.75	7	901.71	826.00	-3	5,144	-0.06%
2021/01/25	5	901.40	1	890.00	895.00	4	5,209	0.08%
2021/01/22	3	917.00	1	915.00	915.00	2	5,257	0.04%
2021/01/21	0	0.00	3	858.67	895.00	-3	5,351	-0.06%
2021/01/20	1	820.00	0	0.00	821.00	1	5,426	0.02%
2021/01/19	3	816.16	3	833.00	847.00	0	5,538	0.00%
2021/01/18	1	807.05	1	800.00	809.00	0	5,640	0.00%
2021/01/15	0	0.00	1	788.00	795.00	-1	5,700	-0.02%
2021/01/14	4	765.25	1	775.00	752.00	3	5,746	0.05%
2021/01/13	6	762.00	7	780.86	775.00	-1	5,860	-0.02%
2021/01/12	14	766.50	13	777.77	773.00	1	5,941	0.02%
2021/01/11	0	0.00	9	821.56	828.00	-9	6,022	-0.15%
2021/01/08	17	810.24	6	806.67	800.00	11	6,056	0.18%
2021/01/07	8	781.75	17	781.06	798.00	-9	6,050	-0.15%
2021/01/06	8	750.00	7	740.43	730.00	1	6,015	0.02%
2021/01/05	17	710.82	23	712.57	726.00	-6	5,979	-0.10%
2021/01/04	16	670.75	15	676.07	683.00	1	5,897	0.02%
2020/12/31	1	625.00	1	631.00	621.00	0	5,860	0.00%
2020/12/30	1	619.00	3	622.67	617.00	-2	5,945	-0.03%
2020/12/29	0	0.00	3	611.33	608.00	-3	6,017	-0.05%
2020/12/28	1	608.00	1	617.00	607.00	0	6,134	0.00%
2020/12/25	2	613.00	0	0.00	609.00	2	6,272	0.03%
2020/12/24	0	0.00	5	614.60	617.00	-5	6,427	-0.08%
2020/12/23	9	604.78	0	0.00	606.00	9	6,638	0.14%
2020/12/22	2	629.00	1	606.00	606.00	1	6,803	0.01%
2020/12/21	7	640.29	8	639.75	642.00	-1	6,861	-0.01%
2020/12/18	5	625.60	14	628.93	630.00	-9	6,978	-0.13%
2020/12/17	14	617.14	8	616.75	613.00	6	6,997	0.09%
2020/12/16	6	617.67	19	612.89	616.00	-13	7,021	-0.19%
2020/12/15	3	590.67	2	594.00	588.00	1	7,020	0.01%
2020/12/14	10	603.90	11	610.45	606.00	-1	7,294	-0.01%
2020/12/11	13	601.31	1	607.00	598.00	12	7,456	0.16%
2020/12/10	5	612.20	6	622.17	627.00	-1	7,600	-0.01%
2020/12/09	8	623.50	5	624.20	620.00	3	7,731	0.04%
2020/12/08	4	613.00	19	611.58	617.00	-15	7,853	-0.19%
2020/12/07	0	0.00	2	595.50	610.00	-2	8,039	-0.02%
2020/12/04	7	616.57	9	611.22	604.00	-2	8,276	-0.02%
2020/12/03	11	631.36	12	636.08	634.00	-1	8,432	-0.01%
2020/12/02	5	634.00	9	634.67	627.00	-4	8,482	-0.05%
2020/12/01	21	647.10	7	652.00	645.00	14	8,523	0.16%
2020/11/30	0	0.00	12	652.42	668.00	-12	8,567	-0.14%
2020/11/27	1	632.00	1	635.00	635.00	0	8,538	0.00%
2020/11/26	9	639.11	19	637.16	635.00	-10	8,591	-0.12%
2020/11/25	14	632.64	6	634.67	630.00	8	8,586	0.09%
2020/11/24	17	663.41	8	661.13	652.00	9	8,583	0.10%
2020/11/23	30	662.70	17	662.35	662.00	13	8,548	0.15%
2020/11/20	15	614.80	26	621.50	631.00	-11	8,421	-0.13%
2020/11/19	2	597.50	1	602.00	604.00	1	8,344	0.01%
2020/11/18	14	614.29	17	618.35	613.00	-3	8,356	-0.04%
2020/11/17	17	618.53	20	612.20	603.00	-3	8,337	-0.04%
2020/11/16	8	598.25	3	601.00	588.00	5	8,274	0.06%
2020/11/12	5	598.40	8	601.63	572.00	-3	8,262	-0.04%
2020/11/11	8	586.25	6	598.17	588.00	2	8,224	0.02%
2020/11/10	10	587.10	14	605.57	584.00	-4	8,162	-0.05%
2020/11/09	39	601.77	22	601.41	595.00	17	8,022	0.21%
2020/11/06	44	562.23	31	561.42	580.00	13	7,850	0.17%
2020/11/05	7	504.07	12	511.54	528.00	-5	7,695	-0.06%
2020/11/04	10	485.00	5	486.70	481.00	5	7,628	0.07%
2020/11/03	5	478.10	19	473.47	480.50	-14	7,586	-0.18%
2020/11/02	20	468.28	18	465.33	460.00	2	7,570	0.03%
2020/10/30	7	492.29	7	494.79	484.50	0	7,546	0.00%
2020/10/29	11	486.09	18	487.89	500.00	-7	7,645	-0.09%
2020/10/28	8	494.56	0	0.00	490.00	8	7,682	0.10%
2020/10/27	10	480.25	18	492.86	507.00	-8	7,697	-0.10%
2020/10/26	17	500.47	9	494.22	491.50	8	7,621	0.10%
2020/10/23	2	531.00	5	529.40	528.00	-3	7,590	-0.04%
2020/10/22	7	522.29	7	526.14	520.00	0	7,610	0.00%
2020/10/21	9	523.89	5	520.00	523.00	4	7,617	0.05%
2020/10/20	12	493.92	23	494.74	507.00	-11	7,622	-0.14%
2020/10/19	28	491.73	21	495.67	490.00	7	7,648	0.09%
2020/10/16	7	533.71	5	524.00	500.00	2	7,678	0.03%
2020/10/15	30	543.03	22	543.23	548.00	8	7,642	0.10%
2020/10/14	15	538.53	2	533.00	535.00	13	7,634	0.17%
2020/10/13	5	523.40	16	525.63	540.00	-11	7,653	-0.14%
2020/10/12	9	519.11	7	524.00	518.00	2	7,668	0.03%
2020/10/08	26	515.15	4	516.50	515.00	22	7,653	0.29%
2020/10/07	17	496.94	12	498.38	504.00	5	7,605	0.07%
2020/10/06	12	487.75	16	487.53	490.50	-4	7,494	-0.05%
2020/10/05	27	480.17	19	480.26	474.00	8	7,408	0.11%
2020/09/30	41	465.96	42	466.77	487.50	-1	7,285	-0.01%
2020/09/29	18	470.69	42	469.63	471.00	-24	7,145	-0.34%
2020/09/28	22	469.57	28	469.64	460.00	-6	6,975	-0.09%
2020/09/25	21	511.12	12	523.67	483.50	9	6,743	0.13%
2020/09/24	1	532.00	9	520.78	535.00	-8	6,549	-0.12%
2020/09/23	23	536.04	12	541.83	528.00	11	6,449	0.17%
2020/09/22	7	508.00	7	512.29	520.00	0	6,257	0.00%
2020/09/21	5	508.40	4	516.00	518.00	1	6,203	0.02%
2020/09/18	3	522.67	1	518.00	519.00	2	6,397	0.03%
2020/09/17	22	521.18	20	516.15	517.00	2	6,460	0.03%
2020/09/16	10	480.25	13	480.12	503.00	-3	6,336	-0.05%
2020/09/15	12	460.46	13	463.35	458.00	-1	6,288	-0.02%
2020/09/14	12	432.75	13	435.04	452.00	-1	6,172	-0.02%
2020/09/11	7	411.36	8	415.06	411.00	-1	6,147	-0.02%
2020/09/10	11	417.64	18	418.72	415.00	-7	6,098	-0.11%
2020/09/09	7	416.07	79	414.48	400.50	-72	5,936	-1.21%
2020/09/08	14	469.57	10	475.10	441.50	4	5,733	0.07%
2020/09/07	23	519.30	14	530.21	489.00	9	5,616	0.16%
2020/09/04	10	557.60	2	572.50	543.00	8	5,559	0.14%
2020/09/03	11	560.27	19	557.05	581.00	-8	5,512	-0.15%
2020/09/02	7	536.43	1	556.00	529.00	6	5,485	0.11%
2020/09/01	3	521.67	3	528.00	541.00	0	5,474	0.00%
2020/08/31	3	555.33	4	554.50	527.00	-1	5,459	-0.02%
2020/08/28	5	561.00	0	0.00	553.00	5	5,613	0.09%
2020/08/27	3	578.00	1	603.00	574.00	2	5,737	0.03%
2020/08/26	2	594.50	5	610.00	596.00	-3	5,781	-0.05%
2020/08/25	4	601.50	2	601.00	597.00	2	5,791	0.03%
2020/08/24	4	605.50	2	610.00	604.00	2	5,827	0.03%
2020/08/21	17	615.29	9	625.11	602.00	8	5,819	0.14%
2020/08/20	7	635.00	1	647.00	595.00	6	5,861	0.10%
2020/08/19	2	651.00	3	653.67	643.00	-1	5,921	-0.02%
2020/08/18	1	636.00	2	662.00	636.00	-1	5,934	-0.02%
2020/08/17	2	663.50	1	683.00	645.00	1	5,946	0.02%
2020/08/14	3	649.00	4	650.75	661.00	-1	5,974	-0.02%
2020/08/13	6	629.00	9	629.78	636.00	-3	6,004	-0.05%
2020/08/12	6	627.50	3	632.00	610.00	3	6,120	0.05%
2020/08/11	3	671.33	2	662.50	655.00	1	6,234	0.02%
2020/08/10	7	687.29	7	680.29	674.00	0	6,389	0.00%
2020/08/07	2	681.00	3	678.00	670.00	-1	6,344	-0.02%
2020/08/06	4	674.25	12	672.08	691.00	-8	6,358	-0.13%
2020/08/05	13	665.46	6	661.00	666.00	7	6,319	0.11%
2020/08/04	12	647.25	18	650.33	666.00	-6	6,270	-0.10%
2020/08/03	13	623.62	5	625.80	615.00	8	6,223	0.13%
2020/07/31	6	599.00	6	580.33	599.00	0	6,138	0.00%
2020/07/30	3	557.33	1	557.00	565.00	2	6,113	0.03%
2020/07/29	3	548.33	8	552.88	564.00	-5	6,227	-0.08%
2020/07/28	1	539.00	5	532.00	536.00	-4	6,247	-0.06%
2020/07/27	4	549.25	1	545.00	558.00	3	6,292	0.05%
2020/07/24	12	572.83	3	590.00	529.00	9	6,301	0.14%
2020/07/23	17	567.94	13	568.00	580.00	4	6,296	0.06%
2020/07/22	10	553.20	5	553.00	550.00	5	6,317	0.08%
2020/07/21	2	495.00	4	516.75	519.00	-2	6,240	-0.03%
2020/07/20	1	467.00	2	473.50	472.00	-1	6,286	-0.02%
2020/07/17	7	477.57	6	480.42	480.00	1	6,315	0.02%
2020/07/16	8	487.06	7	488.00	490.00	1	6,326	0.02%
2020/07/15	3	532.67	12	510.75	504.00	-9	6,262	-0.14%
2020/07/14	7	566.29	3	561.00	537.00	4	6,376	0.06%
2020/07/13	0	0.00	5	547.80	555.00	-5	6,467	-0.08%
2020/07/10	4	524.00	5	545.00	522.00	-1	6,552	-0.02%
2020/07/09	2	584.00	3	599.00	566.00	-1	6,645	-0.02%
2020/07/08	0	0.00	5	554.60	575.00	-5	6,689	-0.07%
2020/07/07	2	561.00	4	548.75	548.00	-2	6,715	-0.03%
2020/07/06	0	0.00	4	556.75	561.00	-4	6,756	-0.06%
2020/07/03	11	544.36	6	550.00	536.00	5	6,781	0.07%
2020/07/02	4	529.25	5	533.00	545.00	-1	6,849	-0.01%
2020/07/01	6	517.00	5	524.20	510.00	1	6,882	0.01%
2020/06/30	13	484.31	6	487.50	500.00	7	6,958	0.10%
2020/06/29	17	529.29	21	528.05	506.00	-4	7,010	-0.06%
2020/06/24	10	510.90	5	517.20	526.00	5	6,807	0.07%
2020/06/23	8	460.50	10	463.60	478.50	-2	6,754	-0.03%
2020/06/22	20	401.68	13	411.65	435.00	7	6,684	0.10%
2020/06/19	10	394.55	14	389.64	395.50	-4	6,643	-0.06%
2020/06/18	34	377.13	27	378.87	386.00	7	6,601	0.11%
2020/06/17	31	364.98	27	367.07	366.50	4	6,537	0.06%
2020/06/16	4	354.25	9	355.33	358.00	-5	6,546	-0.08%
2020/06/15	11	355.68	6	362.42	342.50	5	6,607	0.08%
2020/06/12	19	358.26	8	349.19	361.00	11	6,644	0.17%
2020/06/11	12	354.71	7	357.50	351.00	5	6,711	0.07%
2020/06/10	10	351.55	2	352.00	352.00	8	6,824	0.12%
2020/06/09	9	340.50	30	350.52	358.00	-21	6,974	-0.30%
2020/06/08	21	345.81	17	353.76	346.00	4	7,141	0.06%
2020/06/05	19	348.08	3	347.67	345.00	16	7,250	0.22%
2020/06/04	16	339.22	14	343.11	340.50	2	7,364	0.03%
2020/06/03	2	308.00	3	316.00	328.00	-1	7,305	-0.01%
2020/06/02	3	304.00	6	305.42	298.50	-3	7,202	-0.04%
2020/06/01	1	304.00	6	303.67	303.50	-5	7,299	-0.07%
2020/05/29	18	292.97	17	298.24	300.00	1	7,461	0.01%
2020/05/28	7	287.71	7	289.86	291.50	0	7,595	0.00%
2020/05/27	9	294.89	2	301.50	288.00	7	7,635	0.09%
2020/05/26	16	303.38	17	305.00	295.00	-1	7,701	-0.01%
2020/05/22	5	296.30	1	292.00	293.00	4	7,749	0.05%
2020/05/21	2	302.50	12	302.63	305.50	-10	7,745	-0.13%
2020/05/20	12	301.04	4	305.88	296.50	8	7,750	0.10%
2020/05/19	6	304.33	11	305.14	309.00	-5	7,751	-0.06%
2020/05/18	24	303.08	19	306.76	295.00	5	7,643	0.07%
2020/05/15	47	286.95	49	286.61	297.50	-2	7,530	-0.03%
2020/05/14	17	273.24	14	276.86	274.00	3	7,452	0.04%
2020/05/13	18	275.72	2	278.25	273.50	16	7,466	0.21%
2020/05/12	5	275.60	4	279.50	272.00	1	7,523	0.01%
2020/05/11	0	0.00	11	278.95	280.00	-11	7,648	-0.14%
2020/05/08	27	275.76	2	273.75	272.50	25	7,805	0.32%
2020/05/07	1	271.00	6	271.17	271.00	-5	7,881	-0.06%
2020/05/06	3	269.33	8	270.38	270.50	-5	8,012	-0.06%
2020/05/05	25	279.04	26	280.87	269.50	-1	8,043	-0.01%
2020/05/04	5	288.50	5	289.70	288.00	0	7,950	0.00%
2020/04/30	2	280.75	14	285.93	294.00	-12	7,926	-0.15%
2020/04/29	21	273.64	7	274.71	275.00	14	7,882	0.18%
2020/04/28	16	262.19	31	263.98	269.00	-15	7,854	-0.19%
2020/04/27	7	249.29	14	249.71	254.50	-7	7,848	-0.09%
2020/04/24	4	240.13	3	242.00	241.00	1	7,765	0.01%
2020/04/23	3	243.33	3	245.50	238.50	0	7,893	0.00%
2020/04/22	6	244.42	6	246.00	243.50	0	7,952	0.00%
2020/04/21	1	237.50	2	243.00	245.00	-1	8,057	-0.01%
2020/04/20	5	240.00	2	238.00	241.00	3	8,019	0.04%
2020/04/17	28	236.82	31	237.52	238.00	-3	8,136	-0.04%
2020/04/16	23	228.61	4	225.63	232.50	19	8,010	0.24%
2020/04/15	0	0.00	7	220.21	222.00	-7	7,868	-0.09%
2020/04/14	11	215.55	6	216.67	216.00	5	7,833	0.06%
2020/04/13	0	0.00	1	211.00	209.50	-1	7,788	-0.01%
2020/04/10	1	213.00	0	0.00	212.50	1	7,776	0.01%
2020/04/09	0	0.00	1	220.00	210.00	-1	7,866	-0.01%
2020/04/08	3	219.67	1	222.00	216.00	2	7,885	0.03%
2020/04/07	10	219.40	3	221.00	216.00	7	7,911	0.09%
2020/04/06	1	204.00	1	209.00	208.50	0	7,936	0.00%
2020/04/01	0	0.00	8	202.69	202.50	-8	8,068	-0.10%
2020/03/31	15	205.03	3	202.67	197.00	12	8,023	0.15%
2020/03/30	2	195.50	7	193.43	200.00	-5	7,978	-0.06%
2020/03/27	17	196.59	59	195.36	196.50	-42	7,952	-0.53%
2020/03/26	22	193.39	17	192.76	197.50	5	7,883	0.06%
2020/03/25	34	190.40	20	191.28	192.50	14	7,787	0.18%
2020/03/24	50	171.05	26	173.12	176.00	24	7,729	0.31%
2020/03/23	17	156.15	31	158.13	160.00	-14	7,806	-0.18%
2020/03/20	79	159.01	31	161.48	161.50	48	7,766	0.62%
2020/03/19	17	156.50	66	155.71	148.50	-49	7,690	-0.64%
2020/03/18	38	175.05	12	173.38	165.00	26	7,666	0.34%
2020/03/17	13	171.35	15	172.77	172.00	-2	7,728	-0.03%
2020/03/16	30	189.42	11	193.32	173.00	19	7,638	0.25%
2020/03/13	25	183.98	45	179.60	189.50	-20	7,729	-0.26%
2020/03/12	19	205.74	13	209.35	196.50	6	7,678	0.08%
2020/03/11	17	228.18	8	230.94	217.00	9	7,746	0.12%
2020/03/10	3	222.17	7	224.07	234.00	-4	7,635	-0.05%
2020/03/09	7	222.21	2	223.50	216.00	5	7,504	0.07%
2020/03/06	8	236.63	7	237.14	240.00	1	7,450	0.01%
2020/03/05	71	239.08	63	240.85	235.00	8	7,490	0.11%
2020/03/04	6	232.92	7	232.86	237.00	-1	7,378	-0.01%
2020/03/03	9	232.61	12	230.58	229.00	-3	7,224	-0.04%
2020/03/02	19	215.87	16	215.94	216.00	3	7,109	0.04%
2020/02/27	27	227.63	17	227.74	218.00	10	7,137	0.14%
2020/02/26	11	226.23	22	229.16	222.50	-11	7,108	-0.15%
2020/02/25	9	219.39	9	221.33	225.00	0	7,067	0.00%
2020/02/24	1	218.00	4	215.13	217.50	-3	7,156	-0.04%
2020/02/21	1	222.50	1	224.00	220.00	0	7,224	0.00%
2020/02/20	2	222.00	5	222.60	224.00	-3	7,269	-0.04%
2020/02/19	6	214.58	10	213.30	216.50	-4	7,370	-0.05%
2020/02/18	9	214.72	7	213.57	208.00	2	7,523	0.03%
2020/02/17	29	212.98	14	216.36	213.00	15	7,510	0.20%
2020/02/14	8	231.75	0	0.00	226.50	8	7,422	0.11%
2020/02/13	14	231.93	16	233.03	230.50	-2	7,499	-0.03%
2020/02/12	16	224.75	15	226.67	229.00	1	7,608	0.01%
2020/02/11	23	216.93	36	218.40	224.00	-13	7,654	-0.17%
2020/02/10	16	193.81	32	197.94	206.00	-16	7,536	-0.21%
2020/02/07	36	207.81	16	210.50	198.00	20	7,424	0.27%
2020/02/06	16	217.91	15	221.87	219.00	1	7,299	0.01%
2020/02/05	27	227.17	26	228.17	220.50	1	7,258	0.01%
2020/02/04	4	229.75	1	231.50	231.00	3	7,322	0.04%
2020/02/03	11	219.41	20	217.88	228.50	-9	7,304	-0.12%
2020/01/31	4	233.50	1	246.00	230.50	3	7,261	0.04%
2020/01/30	5	243.20	37	240.47	236.00	-32	7,308	-0.44%
2020/01/20	7	257.00	7	259.64	253.00	0	7,303	0.00%
2020/01/17	34	259.00	31	259.26	255.00	3	7,296	0.04%
2020/01/16	13	254.00	18	254.97	263.50	-5	7,239	-0.07%
2020/01/15	37	253.03	43	253.49	244.50	-6	7,135	-0.08%
2020/01/14	13	243.77	14	245.43	244.00	-1	7,017	-0.01%
2020/01/13	14	238.57	18	239.67	242.50	-4	7,008	-0.06%
2020/01/10	1	230.00	5	230.60	228.00	-4	6,924	-0.06%
2020/01/09	8	222.06	6	223.58	222.00	2	6,998	0.03%
2020/01/08	11	216.64	5	217.50	217.00	6	7,057	0.09%
2020/01/07	14	225.39	14	228.11	222.00	0	7,088	0.00%
2020/01/06	3	229.33	4	229.75	231.00	-1	7,164	-0.01%
2020/01/03	26	233.94	16	245.19	229.00	10	7,362	0.14%
2020/01/02	5	240.00	2	237.75	241.00	3	7,315	0.04%
2019/12/31	7	236.43	2	235.25	234.50	5	7,413	0.07%
2019/12/30	10	237.50	11	237.82	232.00	-1	7,685	-0.01%
2019/12/27	12	236.08	16	235.94	236.50	-4	7,645	-0.05%
2019/12/26	5	223.80	2	222.25	221.00	3	7,524	0.04%
2019/12/25	3	225.33	8	226.19	227.00	-5	7,613	-0.07%
2019/12/24	21	225.31	5	220.90	220.50	16	7,697	0.21%
2019/12/23	12	223.13	25	225.52	223.00	-13	7,730	-0.17%
2019/12/20	0	0.00	4	231.50	231.00	-4	7,791	-0.05%
2019/12/19	3	230.83	4	233.50	235.50	-1	7,854	-0.01%
2019/12/18	60	237.17	57	238.54	230.00	3	7,928	0.04%
2019/12/17	10	234.25	0	0.00	233.50	10	8,122	0.12%
2019/12/16	4	234.25	4	235.75	237.50	0	8,323	0.00%
2019/12/13	26	233.27	26	236.13	232.50	0	8,380	0.00%
2019/12/12	19	240.63	19	247.45	238.50	0	8,322	0.00%
2019/12/11	34	245.32	32	245.16	244.00	2	8,172	0.02%
2019/12/10	34	243.26	55	241.23	245.00	-21	8,139	-0.26%
2019/12/09	65	238.22	97	240.33	231.50	-32	7,999	-0.40%
2019/12/06	88	237.41	66.2	236.85	238.50	21.8	7,877	0.28%
2019/12/05	8	216.69	10.1	213.18	217.00	-2.1	7,592	-0.03%
2019/12/04	1	211.00	9	208.50	211.50	-8	7,566	-0.11%
2019/12/03	7	208.79	7	210.07	214.00	0	7,524	0.00%
2019/12/02	19.1	212.56	18	212.83	209.00	1.1	7,529	0.01%
2019/11/29	2.1	217.12	3	220.00	219.00	-0.9	7,448	-0.01%
2019/11/28	1	218.50	3	218.00	222.00	-2	7,443	-0.03%
2019/11/27	10	220.85	7	218.71	217.00	3	7,448	0.04%
2019/11/26	10	220.70	11	218.23	220.50	-1	7,509	-0.01%
2019/11/25	7	208.29	13	211.58	214.00	-6	7,467	-0.08%
2019/11/22	16	211.69	2	210.25	206.00	14	7,473	0.19%
2019/11/21	28	211.30	50	208.41	220.00	-22	7,488	-0.29%
2019/11/20	27.1	217.52	27	220.54	218.00	0.1	7,464	0.00%
2019/11/19	39	227.55	16	233.09	226.00	23	7,505	0.31%
2019/11/18	41	237.28	42	237.93	237.00	-1	7,470	-0.01%
2019/11/15	12	230.75	12	231.71	234.50	0	7,392	0.00%
2019/11/14	11	210.09	12	211.46	213.50	-1	7,268	-0.01%
2019/11/13	2	206.00	8	206.25	214.50	-6	7,263	-0.08%
2019/11/12	18	208.64	15	209.10	211.00	3	7,246	0.04%
2019/11/11	49	204.30	53	204.48	203.00	-4	7,191	-0.06%
2019/11/08	37	190.88	18	194.61	204.00	19	7,056	0.27%
2019/11/07	43	186.37	58	187.25	185.50	-15	6,915	-0.22%
2019/11/06	12	194.21	24	195.46	194.00	-12	6,836	-0.18%
2019/11/05	2	193.50	2	194.00	194.00	0	6,782	0.00%
2019/11/04	4	194.13	5	197.10	194.00	-1	6,765	-0.01%
2019/11/01	21	192.33	26	192.06	197.00	-5	6,758	-0.07%
2019/10/30	5	188.50	5	190.50	193.00	0	6,609	0.00%
2019/10/29	15	193.00	5	192.90	188.00	10	6,563	0.15%
2019/10/28	19	192.18	14	193.39	191.50	5	6,496	0.08%
2019/10/25	1	190.50	0	0.00	186.50	1	6,425	0.02%
2019/10/24	7	187.57	8	187.94	189.00	-1	6,417	-0.02%
2019/10/23	2	181.25	2	182.50	183.50	0	6,347	0.00%
2019/10/22	2	185.50	3	181.33	184.50	-1	6,410	-0.02%
2019/10/21	2	178.50	1	183.00	178.50	1	6,356	0.02%
2019/10/18	11	181.77	21	176.52	182.00	-10	6,368	-0.16%
2019/10/17	20	174.55	12	179.29	175.00	8	6,337	0.13%
2019/10/16	6	175.50	17	174.47	172.00	-11	6,208	-0.18%
2019/10/15	13	175.88	0	0.00	175.00	13	6,140	0.21%
2019/10/14	27	176.81	18	177.69	180.00	9	6,098	0.15%
2019/10/09	26	176.94	33	174.79	171.50	-7	5,985	-0.12%
2019/10/08	15	173.60	45	172.22	173.50	-30	5,831	-0.51%
2019/10/07	47	171.51	47	173.15	170.50	0	5,845	0.00%
2019/10/04	113	165.96	67	165.62	171.00	46	5,794	0.79%	大買/
2019/10/03	1	153.00	1	156.50	155.50	0	5,496	0.00%
2019/10/02	8	153.50	33	154.41	155.00	-25	5,435	-0.46%
2019/10/01	69	152.01	52	152.79	153.00	17	5,377	0.32%
2019/09/27	4	157.38	14	158.93	159.50	-10	5,260	-0.19%
2019/09/25	57	158.95	27	159.93	158.50	30	5,119	0.59%
2019/09/24	32	159.44	42	160.02	158.50	-10	5,041	-0.20%
2019/09/23	23	162.91	15	163.97	164.00	8	5,025	0.16%
2019/09/20	44	155.20	57	156.21	164.00	-13	4,968	-0.26%
2019/09/19	85	145.90	115	148.15	151.00	-30	4,763	-0.63%	大賣/
2019/09/18	20	138.00	22	139.18	137.50	-2	4,589	-0.04%
2019/09/17	0	0.00	32	134.59	137.00	-32	4,743	-0.67%
2019/09/16	5	131.00	30	130.17	134.00	-25	4,953	-0.50%
2019/09/12	45	133.06	0	0.00	132.50	45	5,000	0.90%
2019/09/11	87	132.02	44	132.73	133.50	43	4,971	0.87%
2019/09/10	26	126.35	12	127.92	128.00	14	4,879	0.29%
2019/09/09	10	130.15	1	130.50	127.00	9	4,882	0.18%
2019/09/06	14	128.79	4	129.00	128.00	10	5,078	0.20%
2019/09/04	66	126.86	65	127.88	126.50	1	5,375	0.02%
2019/09/03	0	0.00	5	130.60	131.50	-5	5,317	-0.09%
2019/09/02	2	132.00	2	132.00	131.50	0	5,302	0.00%
2019/08/30	20	134.25	0	0.00	137.00	20	5,235	0.38%
2019/08/29	42	134.46	57	134.83	135.00	-15	5,186	-0.29%
2019/08/28	26	129.94	0	0.00	131.00	26	5,063	0.51%
2019/08/27	20	132.28	32	132.98	132.50	-12	5,017	-0.24%
2019/08/26	11	129.23	15	130.77	132.00	-4	4,956	-0.08%
2019/08/23	52	129.93	13	130.04	130.00	39	4,876	0.80%
2019/08/22	11	125.05	47	125.26	128.00	-36	4,881	-0.74%
2019/08/21	0	0.00	2	118.00	118.00	-2	4,868	-0.04%
2019/08/20	3	116.83	1	112.50	111.00	2	4,836	0.04%
2019/08/19	0	0.00	3	113.17	114.50	-3	4,728	-0.06%
2019/08/16	1	103.00	0	0.00	104.50	1	4,642	0.02%
2019/08/14	20	103.75	19	107.03	102.00	1	4,549	0.02%
2019/08/13	0	0.00	1	111.00	105.00	-1	4,488	-0.02%
2019/08/12	1	103.50	1	108.50	110.00	0	4,406	0.00%
2019/08/08	1	99.60	1	100.00	100.00	0	4,352	0.00%
2019/08/07	1	99.40	1	99.10	97.20	0	4,350	0.00%
2019/08/05	1	102.00	0	0.00	101.00	1	4,347	0.02%
2019/07/30	1	101.00	1	104.00	100.00	0	4,324	0.00%
2019/07/29	0	0.00	1	106.00	103.00	-1	4,344	-0.02%
2019/07/26	1	103.00	3	102.17	104.50	-2	4,403	-0.05%
2019/07/24	3	101.00	11	98.41	102.00	-8	4,322	-0.19%
2019/07/23	10	97.25	0	0.00	96.90	10	4,219	0.24%
2019/07/22	0	0.00	13	95.04	96.20	-13	4,213	-0.31%
2019/07/19	10	93.70	2	93.65	93.00	8	4,243	0.19%
2019/07/15	2	89.10	5	90.42	90.50	-3	4,483	-0.07%
2019/07/12	7	91.07	2	91.10	90.00	5	4,472	0.11%
2019/07/11	3	94.83	0	0.00	94.00	3	4,413	0.07%
2019/07/10	1	99.10	2	98.95	98.20	-1	4,316	-0.02%
2019/07/09	0	0.00	2	95.70	96.00	-2	4,203	-0.05%
2019/07/04	1	93.90	0	0.00	93.70	1	4,296	0.02%
2019/07/02	2	93.95	3	96.20	96.80	-1	4,283	-0.02%
2019/06/28	2	95.55	0	0.00	92.60	2	4,312	0.05%
2019/06/25	22	94.98	21	98.20	94.90	1	4,072	0.02%
2019/06/24	24	97.08	23	96.90	97.50	1	4,005	0.02%
2019/06/21	13	95.53	14	95.61	96.10	-1	3,742	-0.03%
2019/06/20	3	88.80	4	89.05	90.00	-1	3,481	-0.03%
2019/06/19	2	86.55	2	86.15	86.30	0	3,395	0.00%
2019/06/14	16	88.94	16	89.01	86.50	0	3,393	0.00%
2019/06/13	20	90.60	21	90.91	90.60	-1	3,287	-0.03%
2019/06/12	16	89.66	12	90.18	91.90	4	3,252	0.12%
2019/06/11	0	0.00	4	86.50	85.00	-4	2,971	-0.13%
2019/06/10	0	0.00	1	84.20	85.40	-1	2,941	-0.03%
2019/06/06	1	83.80	1	82.80	82.40	0	2,937	0.00%
2019/06/05	2	83.40	3	84.00	83.40	-1	2,933	-0.03%
2019/06/04	1	84.50	2	85.15	83.50	-1	2,934	-0.03%
2019/06/03	1	88.30	0	0.00	86.00	1	2,935	0.03%
2019/05/31	1	87.50	3	87.87	86.30	-2	2,909	-0.07%
2019/05/30	1	87.30	5	86.80	87.30	-4	2,866	-0.14%
2019/05/29	27	87.05	22	86.98	85.90	5	2,832	0.18%
2019/05/28	3	86.87	1	87.80	85.60	2	2,734	0.07%
2019/05/24	1	79.60	1	79.90	80.40	0	2,665	0.00%
2019/05/21	0	0.00	1	76.00	76.90	-1	2,846	-0.04%
2019/05/17	0	0.00	1	79.00	78.80	-1	3,013	-0.03%
2019/05/16	0	0.00	1	81.30	80.40	-1	3,008	-0.03%
2019/05/15	1	80.00	0	0.00	79.70	1	3,005	0.03%
2019/05/13	3	81.00	0	0.00	79.20	3	3,066	0.10%
2019/05/10	0	0.00	1	76.70	78.80	-1	3,059	-0.03%
2019/05/08	1	80.60	1	81.90	81.40	0	3,028	0.00%
2019/05/07	7	82.81	1	82.50	82.00	6	3,071	0.20%
2019/05/06	1	82.00	4	81.83	82.30	-3	3,108	-0.10%
2019/05/03	5	85.68	6	85.82	87.00	-1	3,049	-0.03%
2019/04/25	1	88.30	1	87.20	87.00	0	3,125	0.00%
2019/04/24	1	87.40	2	86.35	86.50	-1	3,106	-0.03%
2019/04/23	13	86.25	12	84.30	86.20	1	3,052	0.03%
2019/04/22	0	0.00	1	88.50	83.80	-1	3,005	-0.03%
2019/04/19	3	80.83	7	81.86	85.50	-4	3,006	-0.13%
2019/04/18	4	79.18	1	77.80	77.80	3	2,880	0.10%
2019/04/17	0	0.00	1	78.90	78.00	-1	2,926	-0.03%
2019/04/16	1	78.30	0	0.00	76.90	1	2,923	0.03%
2019/04/11	1	80.30	3	80.23	79.20	-2	2,978	-0.07%
2019/04/09	0	0.00	10	79.40	78.10	-10	2,876	-0.35%
2019/04/03	2	78.65	1	79.90	78.50	1	2,870	0.03%
2019/04/02	0	0.00	2	77.90	78.30	-2	2,853	-0.07%
2019/04/01	0	0.00	2	75.30	75.30	-2	2,815	-0.07%
2019/03/27	0	0.00	2	75.30	75.50	-2	2,848	-0.07%
2019/03/25	0	0.00	4	75.00	74.90	-4	2,897	-0.14%
2019/03/20	1	75.80	2	75.80	76.50	-1	2,957	-0.03%
2019/03/19	1	76.10	0	0.00	76.30	1	2,979	0.03%
2019/03/18	6	79.02	4	79.10	78.40	2	2,960	0.07%
2019/03/15	1	82.90	0	0.00	83.80	1	2,881	0.03%
2019/03/14	0	0.00	2	83.65	82.40	-2	2,885	-0.07%
2019/03/13	1	84.40	1	85.10	84.00	0	2,922	0.00%
2019/03/12	1	86.30	1	86.40	84.60	0	2,973	0.00%
2019/03/11	1	84.80	0	0.00	85.00	1	2,988	0.03%
2019/03/08	1	83.80	3	84.17	84.60	-2	3,080	-0.06%
2019/03/07	7	85.31	2	85.10	83.70	5	3,239	0.15%
2019/02/26	1	87.60	2	88.80	84.30	-1	3,334	-0.03%
2019/02/25	1	88.00	0	0.00	88.00	1	3,282	0.03%
2019/02/22	0	0.00	2	86.50	86.90	-2	3,250	-0.06%
2019/02/21	7	86.93	2	86.80	86.20	5	3,240	0.15%
2019/02/19	3	83.87	1	85.20	83.70	2	3,141	0.06%
2019/02/18	0	0.00	2	82.65	82.60	-2	3,074	-0.07%
2019/02/15	1	78.90	0	0.00	78.30	1	2,984	0.03%
2019/02/13	3	81.10	0	0.00	80.90	3	2,950	0.10%
2019/02/12	0	0.00	1	78.60	79.00	-1	2,870	-0.03%
2019/02/11	0	0.00	1	77.90	78.50	-1	2,873	-0.03%
2019/01/30	5	77.00	0	0.00	76.90	5	2,889	0.17%
2019/01/29	0	0.00	9	76.30	76.60	-9	2,903	-0.31%
2019/01/28	0	0.00	1	78.70	77.90	-1	2,962	-0.03%
2019/01/25	1	77.60	3	77.60	77.50	-2	2,955	-0.07%
2019/01/23	9	75.80	0	0.00	75.50	9	2,954	0.30%
2019/01/22	2	75.85	0	0.00	74.60	2	2,944	0.07%
2019/01/21	6	78.00	6	77.80	77.00	0	2,930	0.00%
2019/01/17	2	75.80	0	0.00	74.40	2	2,848	0.07%
2019/01/16	4	75.10	3	75.37	75.30	1	2,756	0.04%
2019/01/11	0	0.00	1	75.20	73.60	-1	2,652	-0.04%
2019/01/10	0	0.00	2	72.00	71.70	-2	2,545	-0.08%
2019/01/09	1	73.40	0	0.00	72.40	1	2,530	0.04%
2019/01/07	3	71.40	4	71.08	69.40	-1	2,477	-0.04%
2019/01/03	3	70.30	3	70.60	67.60	0	2,455	0.00%
2019/01/02	0	0.00	1	69.50	69.30	-1	2,468	-0.04%
2018/12/17	4	72.80	4	73.20	72.20	0	2,521	0.00%
2018/12/13	6	74.58	6	74.65	75.30	0	2,548	0.00%
2018/12/11	3	70.47	3	70.53	70.90	0	2,523	0.00%
2018/12/07	1	71.10	1	71.80	72.50	0	2,575	0.00%
2018/12/06	4	74.03	4	74.43	72.60	0	2,588	0.00%
2018/12/05	2	77.70	1	77.30	76.70	1	2,593	0.04%
2018/12/04	1	82.80	0	0.00	82.90	1	2,571	0.04%
2018/12/03	7	87.29	6	86.77	86.60	1	2,593	0.04%
2018/11/30	1	84.00	0	0.00	84.10	1	2,521	0.04%
2018/11/29	2	79.80	2	80.00	81.00	0	2,413	0.00%
2018/11/27	3	76.00	3	75.90	76.90	0	2,276	0.00%
2018/11/21	2	79.00	2	79.40	78.00	0	2,310	0.00%
2018/11/19	6	73.63	6	75.97	76.50	0	2,288	0.00%
2018/11/16	13	72.67	13	73.38	71.40	0	2,309	0.00%
2018/11/14	2	80.40	2	80.00	79.20	0	2,213	0.00%
2018/11/08	1	78.10	0	0.00	79.20	1	2,314	0.04%
2018/11/05	1	82.80	1	79.90	80.50	0	2,373	0.00%
2018/11/02	1	80.00	1	81.00	82.00	0	2,306	0.00%
2018/11/01	0	0.00	2	70.20	74.60	-2	2,272	-0.09%
2018/10/30	5	62.50	0	0.00	63.00	5	2,227	0.22%
2018/10/26	3	64.57	3	65.10	64.00	0	2,257	0.00%
2018/10/18	0	0.00	2	72.80	72.60	-2	2,449	-0.08%
2018/10/16	3	75.50	3	76.00	74.20	0	2,550	0.00%
2018/10/15	4	73.90	2	72.40	73.70	2	2,579	0.08%
2018/10/12	2	69.25	2	70.00	71.60	0	2,595	0.00%
2018/10/05	0	0.00	1	83.10	79.00	-1	2,636	-0.04%
2018/10/04	1	87.30	0	0.00	87.40	1	2,652	0.04%
2018/10/01	2	88.60	2	89.10	89.50	0	2,685	0.00%
2018/09/28	1	90.30	1	90.50	88.60	0	2,703	0.00%
2018/09/27	2	89.50	2	90.75	89.30	0	2,749	0.00%
2018/09/26	1	91.00	1	90.90	90.00	0	2,812	0.00%
2018/09/21	14	87.14	16	87.40	92.00	-2	2,841	-0.07%
2018/09/20	3	89.70	2	90.70	88.80	1	2,752	0.04%
2018/09/19	4	99.68	0	0.00	98.60	4	2,715	0.15%
2018/09/18	0	0.00	1	101.00	99.00	-1	2,733	-0.04%
2018/09/17	3	103.00	2	103.50	102.00	1	2,727	0.04%
2018/09/14	5	101.40	8	99.83	101.50	-3	2,733	-0.11%
2018/09/13	2	95.90	0	0.00	96.30	2	2,726	0.07%
2018/09/12	1	95.40	2	94.10	92.70	-1	2,693	-0.04%
2018/09/11	1	95.00	0	0.00	96.90	1	2,688	0.04%
2018/09/10	1	97.40	3	97.63	91.80	-2	2,652	-0.08%
2018/09/07	2	105.25	0	0.00	102.00	2	2,648	0.08%
2018/09/06	7	111.57	6	113.00	111.50	1	2,598	0.04%
2018/09/05	0	0.00	1	114.00	115.00	-1	2,625	-0.04%
2018/09/03	0	0.00	6	111.08	109.50	-6	2,882	-0.21%
2018/08/31	5	114.00	0	0.00	114.00	5	3,001	0.17%
2018/08/30	3	111.67	5	113.00	110.50	-2	3,062	-0.07%
2018/08/29	5	113.00	0	0.00	113.00	5	3,125	0.16%
2018/08/28	1	111.00	1	112.50	109.50	0	3,240	0.00%
2018/08/27	1	107.50	0	0.00	107.50	1	3,277	0.03%
2018/08/14	0	0.00	4	107.50	109.00	-4	3,622	-0.11%
2018/08/02	1	123.50	0	0.00	121.50	1	3,874	0.03%
2018/07/31	0	0.00	3	120.83	120.50	-3	3,928	-0.08%
2018/07/30	11	126.86	1	130.00	124.50	10	3,918	0.26%
2018/07/27	11	123.95	0	0.00	131.50	11	3,987	0.28%
2018/07/23	2	130.50	20	135.00	130.50	-18	4,648	-0.39%
2018/07/20	2	147.00	3	148.00	145.00	-1	4,659	-0.02%
2018/07/19	3	146.50	0	0.00	143.50	3	4,695	0.06%
2018/07/18	0	0.00	1	142.50	142.50	-1	4,721	-0.02%
2018/07/17	2	150.50	2	148.50	141.00	0	4,745	0.00%
2018/07/16	2	144.75	3	144.67	145.50	-1	4,751	-0.02%
2018/07/12	2	142.00	2	143.00	140.00	0	4,873	0.00%
2018/07/10	1	139.00	0	0.00	138.50	1	4,901	0.02%
2018/07/09	1	135.50	1	135.50	136.50	0	5,030	0.00%
2018/07/06	2	132.75	2	134.00	136.00	0	5,142	0.00%
2018/07/05	0	0.00	2	130.00	130.00	-2	5,186	-0.04%
2018/06/29	1	134.00	0	0.00	135.00	1	5,152	0.02%
2018/06/28	15	134.50	0	0.00	132.00	15	5,191	0.29%
2018/06/27	0	0.00	1	136.00	135.00	-1	5,249	-0.02%
2018/06/26	7	134.14	0	0.00	134.00	7	5,221	0.13%
2018/06/20	11	144.09	0	0.00	142.50	11	5,318	0.21%
2018/06/19	1	146.00	0	0.00	144.00	1	5,461	0.02%
2018/06/15	1	148.00	1	149.50	146.50	0	5,652	0.00%
2018/06/13	1	146.00	1	147.00	144.50	0	5,717	0.00%
2018/06/12	9	149.33	17	150.50	145.50	-8	5,791	-0.14%
2018/06/11	3	157.00	3	156.67	151.00	0	5,695	0.00%
2018/06/08	1	154.00	0	0.00	165.00	1	5,627	0.02%
2018/06/07	2	144.75	1	145.50	150.00	1	5,563	0.02%
2018/06/06	5	145.80	5	145.80	144.50	0	5,687	0.00%
2018/06/05	9	145.33	0	0.00	142.50	9	5,704	0.16%
2018/05/29	0	0.00	1	149.50	141.00	-1	6,475	-0.02%
2018/05/28	5	145.40	6	144.42	146.00	-1	6,430	-0.02%
2018/05/25	0	0.00	2	140.00	139.00	-2	6,315	-0.03%
2018/05/23	0	0.00	2	138.50	138.00	-2	6,428	-0.03%
2018/05/22	1	137.00	3	139.00	135.00	-2	6,538	-0.03%
2018/05/18	3	138.00	0	0.00	131.50	3	6,538	0.05%
2018/05/17	2	137.25	2	136.50	135.50	0	6,552	0.00%
2018/05/15	3	137.50	3	138.50	131.00	0	6,567	0.00%
2018/05/14	4	135.00	5	134.60	135.00	-1	6,578	-0.02%
2018/05/11	1	132.00	1	129.00	130.00	0	6,581	0.00%
2018/05/10	2	139.50	1	141.00	134.00	1	6,595	0.02%
2018/05/08	1	135.00	2	135.50	133.00	-1	6,603	-0.02%
2018/05/04	3	131.83	1	131.50	132.00	2	6,805	0.03%
2018/05/03	0	0.00	10	133.50	130.50	-10	6,959	-0.14%
2018/04/27	1	130.50	1	136.00	136.50	0	6,709	0.00%
2018/04/23	5	128.00	0	0.00	127.50	5	6,918	0.07%
2018/04/20	4	124.75	4	126.13	130.00	0	6,935	0.00%
2018/04/19	0	0.00	1	123.50	127.50	-1	6,905	-0.01%
2018/04/18	6	123.92	1	129.00	125.50	5	6,852	0.07%
2018/04/17	1	128.00	5	127.00	127.50	-4	6,781	-0.06%
2018/04/16	0	0.00	1	132.50	132.00	-1	6,777	-0.01%
2018/04/13	0	0.00	3	132.00	134.00	-3	6,755	-0.04%
2018/04/12	7	126.36	5	126.20	129.00	2	6,671	0.03%
2018/04/11	4	122.00	2	119.25	120.50	2	6,644	0.03%
2018/04/10	6	117.42	1	117.00	119.50	5	6,693	0.07%
2018/04/09	1	118.00	1	115.00	115.00	0	6,677	0.00%
2018/04/03	3	118.50	4	118.38	119.50	-1	6,674	-0.01%
2018/03/31	2	118.50	1	119.00	119.00	1	6,631	0.02%
2018/03/30	2	121.00	0	0.00	119.50	2	6,641	0.03%
2018/03/28	0	0.00	2	138.25	132.00	-2	6,666	-0.03%
2018/03/27	3	136.83	5	137.10	135.00	-2	6,877	-0.03%
2018/03/26	5	135.40	2	132.50	132.50	3	6,979	0.04%
2018/03/23	3	126.00	4	129.75	130.00	-1	6,902	-0.01%
2018/03/22	4	144.00	112	147.71	134.50	-108	6,847	-1.58%	大賣/鉅額交易
2018/03/21	114	146.73	6	143.33	147.50	108	6,684	1.62%	大買/鉅額交易
2018/03/16	1	138.50	1	140.50	133.50	0	6,556	0.00%
2018/03/14	2	133.50	1	134.00	133.50	1	6,674	0.01%
2018/03/13	2	131.50	2	132.25	130.00	0	6,572	0.00%
2018/03/12	1	130.00	1	131.50	130.50	0	6,536	0.00%
2018/03/07	17	140.41	16	141.03	133.00	1	6,167	0.02%
2018/03/06	1	130.00	2	130.25	136.50	-1	5,904	-0.02%
2018/03/05	4	125.75	6	129.00	124.50	-2	5,631	-0.04%
2018/03/01	0	0.00	3	119.83	121.00	-3	5,357	-0.06%
2018/02/27	2	116.75	1	116.50	115.50	1	5,330	0.02%
2018/02/23	0	0.00	1	123.00	115.50	-1	5,265	-0.02%
2018/02/22	1	118.00	1	117.50	118.00	0	5,175	0.00%
2018/02/21	0	0.00	1	108.50	111.00	-1	5,049	-0.02%
2018/02/12	1	97.00	1	99.20	101.00	0	5,037	0.00%
2018/02/09	0	0.00	2	95.60	98.50	-2	5,030	-0.04%
2018/02/08	10	96.70	10	97.00	99.50	0	5,014	0.00%
2018/02/05	0	0.00	2	109.50	109.50	-2	5,113	-0.04%
2018/02/02	13	119.96	13	117.85	117.50	0	5,123	0.00%
2018/02/01	4	118.00	1	119.50	115.00	3	5,125	0.06%
2018/01/31	2	118.50	1	120.00	118.00	1	5,121	0.02%
2018/01/30	1	123.00	1	130.00	122.50	0	5,057	0.00%
2018/01/29	2	129.75	5	125.30	129.00	-3	5,011	-0.06%
2018/01/26	7	122.14	5	122.50	120.50	2	4,916	0.04%
2018/01/25	21	118.95	21	118.90	119.00	0	4,766	0.00%
2018/01/24	11	110.14	11	111.82	108.50	0	4,788	0.00%
2018/01/23	3	114.50	7	110.36	107.50	-4	4,797	-0.08%
2018/01/22	7	109.71	6	111.08	112.00	1	4,779	0.02%
2018/01/19	4	106.13	1	105.00	105.00	3	4,851	0.06%
2018/01/18	0	0.00	1	102.00	102.00	-1	4,789	-0.02%
2018/01/17	0	0.00	1	96.60	95.90	-1	4,926	-0.02%
2018/01/16	3	99.50	1	98.80	98.00	2	5,071	0.04%
2018/01/11	1	93.00	0	0.00	91.30	1	5,520	0.02%
2018/01/10	1	92.00	2	93.15	91.90	-1	5,663	-0.02%
2018/01/05	13	99.20	13	101.00	99.20	0	6,326	0.00%
2018/01/04	1	96.30	2	98.65	100.50	-1	6,377	-0.02%
2018/01/02	1	91.00	0	0.00	90.60	1	6,673	0.01%