世芯-KY (3661)-國票-安和券商分點個股進出

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

世芯-KY

(3661)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

世芯-KY (3661)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	2345.00	1	2365.00	2300.00	1	2,399	0.04%
2024/11/20	1	2339.62	1	2320.00	2330.00	0	2,417	0.00%
2024/11/19	2.1	2268.78	2	2335.00	2355.00	0.1	2,413	0.00%
2024/11/18	0	2280.00	2	2287.50	2270.00	-2	2,401	-0.08%
2024/11/15	2	2304.78	1	2285.00	2305.00	1	2,396	0.04%
2024/11/14	2.3	2276.52	2	2327.50	2305.00	0.3	2,427	0.01%
2024/11/13	3.1	2306.17	2	2297.55	2290.00	1.1	2,413	0.04%
2024/11/12	4	2377.37	10	2372.00	2315.00	-6	2,414	-0.25%
2024/11/11	2.2	2441.73	11	2419.55	2435.00	-8.8	2,412	-0.36%
2024/11/08	0	0.00	4	2442.50	2420.00	-4	2,379	-0.17%
2024/11/07	1	2430.00	6.2	2430.65	2410.00	-5.2	2,375	-0.22%
2024/11/06	13	2321.15	8.7	2286.82	2410.00	4.3	2,339	0.19%
2024/11/05	0	0.00	0.1	2171.55	2195.00	-0.1	2,284	-0.01%
2024/11/04	51	2174.80	15	2170.30	2180.00	36	2,345	1.53%
2024/11/01	8	1985.60	3	2013.33	2030.00	5	2,271	0.22%
2024/10/30	1	2030.00	8	2002.09	2040.00	-7	2,266	-0.31%
2024/10/29	0	1876.67	0	0.00	1900.00	0	2,227	0.00%
2024/10/28	1	1964.04	1	1925.00	1895.00	0	2,227	0.00%
2024/10/25	1.1	1900.05	2	1890.00	1880.00	-0.9	2,210	-0.04%
2024/10/24	5.1	1997.09	4	1988.75	1980.00	1.1	2,220	0.05%
2024/10/23	7.1	2013.67	0.1	2011.61	2020.00	7	2,232	0.31%
2024/10/22	2.1	2056.98	2.2	2032.79	2045.00	-0.1	2,256	0.00%
2024/10/21	1	1960.00	10	1963.50	1980.00	-9	2,249	-0.40%
2024/10/18	0.1	1887.14	1	1914.44	1880.00	-0.9	2,240	-0.04%
2024/10/17	2.1	1915.27	0	0.00	1910.00	2.1	2,247	0.09%
2024/10/16	5	1962.00	3.1	1953.48	1955.00	1.9	2,242	0.09%
2024/10/15	3	1945.00	6.1	1945.93	1940.00	-3.1	2,256	-0.14%
2024/10/14	4	1936.25	1	1920.00	1920.00	3	2,258	0.13%
2024/10/11	2	1870.15	4.1	1863.90	1915.00	-2.1	2,269	-0.09%
2024/10/09	5.3	1901.98	2.2	1892.91	1855.00	3.2	2,302	0.14%
2024/10/08	3.1	1825.30	4	1843.75	1855.00	-1	2,327	-0.04%
2024/10/07	3.1	1858.30	2	1842.50	1865.00	1.1	2,345	0.05%
2024/10/04	1.2	1888.32	3	1916.66	1885.00	-1.8	2,329	-0.08%
2024/10/01	1.4	1932.15	1	1995.00	1925.00	0.4	2,341	0.02%
2024/09/30	1.1	1985.55	1	2020.00	1975.00	0.1	2,354	0.00%
2024/09/27	7	2040.71	8.1	2042.04	2020.00	-1.1	2,354	-0.05%
2024/09/26	13.4	2061.11	12	2003.75	2000.00	1.4	2,331	0.06%
2024/09/25	18	2212.44	13	2190.77	2160.00	5	2,233	0.23%
2024/09/24	6.4	2199.28	5	2202.00	2185.00	1.4	2,203	0.06%
2024/09/23	3.1	2323.03	2	2320.00	2300.00	1.1	2,236	0.05%
2024/09/20	5	2348.00	4	2388.75	2325.00	1	2,264	0.04%
2024/09/19	0	0.00	3	2351.67	2365.00	-3	2,275	-0.13%
2024/09/18	10.3	2302.36	4	2361.25	2260.00	6.3	2,273	0.28%
2024/09/16	0	2400.00	0	0.00	2400.00	0	2,292	0.00%
2024/09/13	4.1	2387.53	0	2435.00	2370.00	4	2,323	0.17%
2024/09/12	0	0.00	6	2411.67	2435.00	-6	2,347	-0.26%
2024/09/11	0.2	2305.40	47	2325.32	2285.00	-46.8	2,383	-1.97%
2024/09/10	1.1	2351.96	4	2342.50	2315.00	-2.9	2,403	-0.12%
2024/09/09	14.3	2330.94	9	2371.11	2325.00	5.3	2,426	0.22%
2024/09/06	11.2	2414.53	10	2432.46	2430.00	1.1	2,474	0.05%
2024/09/05	14.2	2380.09	14	2381.79	2340.00	0.2	2,500	0.01%
2024/09/04	24.3	2402.62	5	2424.00	2395.00	19.3	2,532	0.76%
2024/09/03	8	2622.50	4.1	2624.26	2565.00	4	2,511	0.16%
2024/09/02	0	0.00	0	2660.00	2620.00	0	2,521	0.00%
2024/08/30	1.1	2659.89	1	2680.00	2650.00	0.1	2,540	0.00%
2024/08/29	3	2661.67	2	2702.45	2710.00	1	2,560	0.04%
2024/08/28	6	2688.33	12	2660.97	2645.00	-6	2,561	-0.24%
2024/08/27	3	2616.67	8.1	2637.59	2670.00	-5.1	2,600	-0.19%
2024/08/26	10.2	2566.40	23	2567.17	2510.00	-12.8	2,588	-0.49%
2024/08/23	7	2639.22	1	2655.00	2655.00	6	2,567	0.23%
2024/08/22	9	2571.11	14	2560.36	2630.00	-5	2,565	-0.20%
2024/08/21	2	2472.49	9	2462.78	2475.00	-7	2,563	-0.27%
2024/08/20	30.1	2527.49	9	2508.89	2500.00	21	2,586	0.81%
2024/08/19	5	2489.00	5	2479.00	2475.00	0	2,583	0.00%
2024/08/16	21	2430.24	24	2378.81	2475.00	-3	2,575	-0.12%
2024/08/15	13	2393.46	11	2382.73	2375.00	2	2,545	0.08%
2024/08/14	15.1	2412.53	26	2400.98	2395.00	-10.9	2,553	-0.43%
2024/08/13	12	2307.98	17	2316.36	2385.00	-5	2,539	-0.20%
2024/08/12	22	2283.64	44	2274.21	2255.00	-22	2,553	-0.86%
2024/08/09	3	2268.33	13	2281.50	2240.00	-10	2,618	-0.38%
2024/08/08	2	2234.19	2	2195.00	2190.00	0	2,625	0.00%
2024/08/07	7	2119.33	1.1	2136.14	2175.00	5.9	2,616	0.23%
2024/08/06	69.1	2002.17	20	1980.75	1980.00	49.1	2,624	1.87%
2024/08/05	1	2105.00	2	2105.00	2105.00	-1	2,633	-0.04%
2024/08/02	10	2435.39	4	2432.50	2335.00	6	2,644	0.23%
2024/08/01	1	2590.09	6	2612.50	2590.00	-5	2,661	-0.19%
2024/07/31	3	2573.33	2.1	2602.58	2620.00	0.9	2,719	0.03%
2024/07/30	3.1	2493.07	9	2490.00	2600.00	-5.9	2,736	-0.22%
2024/07/29	4.1	2550.03	20.2	2546.97	2500.00	-16.1	2,743	-0.59%
2024/07/26	14.1	2687.17	2.1	2699.83	2690.00	12	2,699	0.44%
2024/07/23	10.2	2858.79	3.1	2859.15	2825.00	7.2	2,728	0.26%
2024/07/22	0	2704.44	2	2759.98	2765.00	-2	2,724	-0.07%
2024/07/19	0	2731.36	3	2783.36	2715.00	-3	2,731	-0.11%
2024/07/18	4.1	2818.66	16	2813.74	2820.00	-12	2,748	-0.44%
2024/07/17	6.1	2860.06	2	2875.07	2870.00	4.1	2,749	0.15%
2024/07/16	18	2953.06	3.5	2985.04	2920.00	14.5	2,776	0.52%
2024/07/15	4.1	2886.10	9	2920.00	2940.00	-4.9	2,785	-0.18%
2024/07/12	10.2	2856.48	3	2870.04	2865.00	7.2	2,814	0.25%
2024/07/11	4.3	2864.15	9	2861.11	2890.00	-4.8	2,815	-0.17%
2024/07/10	10	2752.00	14	2763.18	2785.00	-4	2,832	-0.14%
2024/07/09	4	2610.00	5.4	2668.98	2695.00	-1.4	2,803	-0.05%
2024/07/08	4	2446.47	2	2487.50	2490.00	2	2,812	0.07%
2024/07/05	6.1	2550.42	4	2541.25	2525.00	2.1	2,817	0.08%
2024/07/04	7.1	2558.60	6.1	2551.19	2615.00	1	2,817	0.03%
2024/07/03	3	2489.80	3	2476.60	2470.00	0	2,832	0.00%
2024/07/02	0.1	2460.00	0	2515.00	2455.00	0.1	2,846	0.00%
2024/06/28	4	2460.00	2	2452.50	2455.00	2	2,846	0.07%
2024/06/27	8.3	2451.36	5.2	2464.43	2450.00	3.1	2,843	0.11%
2024/06/26	4	2535.00	6	2546.67	2525.00	-2	2,814	-0.07%
2024/06/25	4.2	2568.45	2	2582.50	2575.00	2.2	2,802	0.08%
2024/06/24	3.2	2646.88	1	2605.00	2600.00	2.2	2,826	0.08%
2024/06/21	11.1	2694.17	16	2689.69	2680.00	-4.9	2,831	-0.17%
2024/06/20	6	2803.34	7	2836.43	2775.00	-1	2,813	-0.04%
2024/06/19	2	2780.00	4	2801.25	2790.00	-2	2,808	-0.07%
2024/06/18	8.3	2750.09	4	2742.50	2735.00	4.3	2,820	0.15%
2024/06/17	9	2740.56	7.1	2739.97	2745.00	2	2,835	0.07%
2024/06/14	9.1	2670.38	21	2665.95	2660.00	-11.9	2,878	-0.41%
2024/06/13	6.1	2692.45	25	2702.80	2670.00	-18.9	2,858	-0.66%
2024/06/12	9	2778.89	11.1	2753.14	2740.00	-2.1	2,868	-0.07%
2024/06/11	6.1	2769.74	7	2792.32	2675.00	-1	2,880	-0.03%
2024/06/07	2	2885.00	1	2925.00	2920.00	1	2,869	0.03%
2024/06/06	1	2895.00	1	2915.00	2895.00	0	2,904	0.00%
2024/06/05	4.1	2874.13	16.1	2841.51	2920.00	-12	2,906	-0.41%
2024/06/04	3	2901.67	12	2888.33	2880.00	-9	2,905	-0.31%
2024/06/03	0	2900.00	2	2945.00	2885.00	-2	2,896	-0.07%
2024/05/31	31	2927.58	8	2927.50	2870.00	23	2,893	0.80%
2024/05/30	1	2919.80	15.1	2886.26	2915.00	-14.1	2,831	-0.50%
2024/05/29	2	2892.50	25	2908.00	2880.00	-23	2,839	-0.81%
2024/05/28	21	2946.42	2	2960.00	2935.00	19	2,837	0.67%
2024/05/27	2	2942.48	2.1	2914.91	2905.00	-0.1	2,838	0.00%
2024/05/24	8	2849.38	4	2850.04	2820.00	4	2,822	0.14%
2024/05/23	2	2717.42	12	2721.25	2720.00	-10	2,800	-0.36%
2024/05/22	7	2755.71	7	2740.00	2750.00	0	2,807	0.00%
2024/05/21	5	2777.09	1	2849.92	2750.00	4	2,823	0.14%
2024/05/20	0	0.00	6	2820.05	2845.00	-6	2,829	-0.21%
2024/05/17	17	2777.67	2.1	2781.91	2800.00	14.9	2,816	0.53%
2024/05/16	5	2878.00	14	2854.74	2805.00	-9	2,806	-0.32%
2024/05/15	26	2933.46	28.1	2922.40	2855.00	-2.1	2,780	-0.07%
2024/05/14	21.1	2626.74	4.1	2649.88	2710.00	17	2,723	0.63%
2024/05/13	6	2545.84	2.3	2542.39	2520.00	3.7	2,703	0.14%
2024/05/10	3	2593.08	4	2587.50	2550.00	-1	2,685	-0.04%
2024/05/09	9.2	2656.19	60	2721.58	2625.00	-50.8	2,666	-1.91%
2024/05/08	22.1	2770.99	2	2772.50	2770.00	20.1	2,582	0.78%
2024/05/07	29	2791.70	13	2765.77	2760.00	16	2,588	0.62%
2024/05/06	41.3	2868.02	54	2880.83	2835.00	-12.7	2,552	-0.50%
2024/05/03	3	3195.00	4	3212.50	3145.00	-1	2,506	-0.04%
2024/05/02	11	3129.55	0	3145.00	3150.00	11	2,478	0.44%
2024/04/30	2	3125.00	0	0.00	3120.00	2	2,452	0.08%
2024/04/29	5	3211.56	7.1	3238.85	3125.00	-2	2,451	-0.08%
2024/04/26	27	3029.82	6.3	3053.65	3110.00	20.7	2,411	0.86%
2024/04/25	17.2	2885.78	17	2850.59	2830.00	0.2	2,409	0.01%
2024/04/24	5.2	2969.42	0.1	2955.00	2975.00	5.1	2,394	0.21%
2024/04/22	1	2845.00	1	2870.00	2765.00	0	2,381	0.00%
2024/04/19	6.2	2922.86	4	2916.25	2860.00	2.2	2,356	0.09%
2024/04/18	8	2852.50	10	2987.08	3035.00	-2	2,318	-0.09%
2024/04/17	25.1	2877.88	7	2852.86	2900.00	18.1	2,304	0.79%
2024/04/16	6	2832.54	8	2843.13	2830.00	-2	2,283	-0.09%
2024/04/15	0	0.00	11	2779.09	2755.00	-11	2,233	-0.49%
2024/04/12	9	2947.22	50	2916.60	2900.00	-41	2,215	-1.85%
2024/04/11	19.1	3061.50	13	3012.31	3015.00	6.1	2,175	0.28%
2024/04/10	6.1	3147.52	37	3088.65	3020.00	-31	2,163	-1.43%
2024/04/09	21.1	3035.98	25	3097.80	3020.00	-3.9	2,155	-0.18%
2024/04/08	32.1	3184.43	15	3229.00	3150.00	17.1	2,145	0.80%
2024/04/03	3	3378.33	1	3400.00	3385.00	2	2,125	0.09%
2024/04/02	18	3375.83	1	3375.00	3400.00	17	2,134	0.80%
2024/04/01	2	3395.00	0	0.00	3420.00	2	2,132	0.09%
2024/03/29	12	3371.40	11.1	3331.62	3340.00	1	2,121	0.04%
2024/03/28	3	3195.00	4	3220.09	3165.00	-1	2,086	-0.05%
2024/03/27	19.1	3188.02	22	3194.08	3150.00	-2.9	2,073	-0.14%
2024/03/26	3.1	3491.92	4	3375.04	3340.00	-0.9	2,030	-0.04%
2024/03/25	3	3523.28	6.1	3580.04	3460.00	-3.1	2,019	-0.15%
2024/03/22	3	3465.00	3	3467.01	3450.00	0	2,007	0.00%
2024/03/21	5	3425.00	23	3513.04	3395.00	-18	1,988	-0.91%
2024/03/20	17	3402.94	12	3415.00	3375.00	5	1,967	0.25%
2024/03/19	28.2	3401.24	9	3440.56	3305.00	19.2	1,940	0.99%
2024/03/18	3	3645.00	2	3665.00	3665.00	1	1,893	0.05%
2024/03/15	6	3712.25	21	3706.24	3605.00	-15	1,900	-0.79%
2024/03/14	23	3545.43	15	3583.69	3750.00	8	1,871	0.43%
2024/03/13	12.1	3532.71	21	3491.67	3410.00	-8.9	1,850	-0.48%
2024/03/12	8.1	3645.86	9	3645.00	3585.00	-0.9	1,838	-0.05%
2024/03/11	9	3736.75	1	3910.00	3750.00	8	1,831	0.44%
2024/03/08	3	3840.20	7	3930.71	3825.00	-4	1,844	-0.22%
2024/03/07	18	3984.70	4	3931.27	3910.00	14	1,833	0.76%
2024/03/06	11	4114.54	3	4115.00	4085.00	8	1,833	0.44%
2024/03/05	2	4250.00	10	4242.00	4200.00	-8	1,955	-0.41%
2024/03/04	3	4253.33	8.6	4386.51	4200.00	-5.6	1,972	-0.28%
2024/03/01	0	4275.00	0.1	4288.73	4340.00	-0.1	1,981	0.00%
2024/02/29	7.6	3990.53	10.5	4025.75	4140.00	-2.9	1,986	-0.15%
2024/02/27	0	0.00	4	3923.43	3960.00	-4	1,975	-0.20%
2024/02/26	2.5	3965.99	7	3983.57	3975.00	-4.5	1,984	-0.23%
2024/02/23	3	3981.65	0	0.00	3900.00	3	1,989	0.15%
2024/02/22	3	4160.00	14	4133.23	4015.00	-11	1,985	-0.55%
2024/02/21	9	4035.58	3	4000.00	3990.00	6	1,969	0.31%
2024/02/20	3	4116.68	2	4150.00	4150.00	1	1,964	0.05%
2024/02/19	2	4122.46	0	0.00	4080.00	2	1,973	0.10%
2024/02/16	5.1	4202.08	8	4277.50	4185.00	-3	2,007	-0.15%
2024/02/15	4	4326.25	1	4400.00	4430.00	3	2,012	0.15%
2024/02/05	0.5	4074.22	6	3995.00	4105.00	-5.5	2,019	-0.27%
2024/02/02	4	3972.50	2	3975.00	3985.00	2	2,048	0.10%
2024/02/01	2	3942.50	4	3925.00	3960.00	-2	2,080	-0.10%
2024/01/31	1	3825.00	1	3900.00	3900.00	0	2,090	0.00%
2024/01/30	3	3838.33	7	3847.86	3835.00	-4	2,101	-0.19%
2024/01/29	9	3818.33	0	0.00	3800.00	9	2,113	0.43%
2024/01/26	6	3700.00	5	3840.00	3895.00	1	2,155	0.05%
2024/01/25	2	3707.50	13	3718.08	3720.00	-11	2,177	-0.51%
2024/01/24	6	3754.17	4	3687.58	3680.00	2	2,195	0.09%
2024/01/23	2	3822.50	2	3750.33	3750.00	0	2,225	0.00%
2024/01/22	3	3805.00	6	3839.17	3815.00	-3	2,257	-0.13%
2024/01/19	9	3644.67	11	3729.09	3735.00	-2	2,271	-0.09%
2024/01/18	6.5	3634.88	8.1	3652.22	3690.00	-1.6	2,256	-0.07%
2024/01/17	7	3623.57	4	3585.00	3565.00	3	2,269	0.13%
2024/01/16	2	3694.95	7	3696.43	3670.00	-5	2,259	-0.22%
2024/01/15	1	3740.00	4.5	3688.47	3700.00	-3.5	2,259	-0.15%
2024/01/12	17	3748.24	3.5	3735.92	3735.00	13.5	2,266	0.59%
2024/01/11	8	3738.32	12	3749.97	3830.00	-4	2,294	-0.17%
2024/01/10	4	3597.42	3	3620.00	3650.00	1	2,316	0.04%
2024/01/09	19	3565.00	3.1	3589.66	3590.00	15.9	2,332	0.68%
2024/01/08	3	3421.69	11	3445.00	3455.00	-8	2,320	-0.34%
2024/01/05	3	3376.66	3.1	3391.87	3390.00	-0.1	2,328	0.00%
2024/01/04	12	3403.29	6	3373.33	3365.00	6	2,350	0.26%
2024/01/03	9.4	3420.31	22	3432.02	3445.00	-12.6	2,373	-0.53%
2024/01/02	16.5	3382.89	15	3417.97	3445.00	1.5	2,369	0.06%
2023/12/29	4	3263.75	7	3289.29	3275.00	-3	2,336	-0.13%
2023/12/28	20	3313.27	18	3326.39	3260.00	2	2,330	0.09%
2023/12/27	4.2	3347.86	24	3312.51	3305.00	-19.8	2,328	-0.85%
2023/12/26	0	0.00	8	3427.50	3420.00	-8	2,326	-0.34%
2023/12/25	16	3410.00	6	3400.00	3375.00	10	2,342	0.43%
2023/12/22	29	3347.07	5	3386.00	3370.00	24	2,370	1.01%
2023/12/21	7	3358.57	10	3358.00	3340.00	-3	2,380	-0.13%
2023/12/20	18	3320.83	4	3366.25	3365.00	14	2,400	0.58%
2023/12/19	16	3345.00	2	3322.50	3310.00	14	2,425	0.58%
2023/12/18	9	3382.78	7	3471.43	3360.00	2	2,438	0.08%
2023/12/15	18	3473.89	29	3473.62	3440.00	-11	2,448	-0.45%
2023/12/14	15	3517.35	4	3500.00	3495.00	11	2,442	0.45%
2023/12/13	6	3561.67	1	3560.00	3650.00	5	2,416	0.21%
2023/12/12	4	3500.00	1.1	3510.46	3520.00	2.9	2,423	0.12%
2023/12/11	29	3422.76	3	3443.37	3510.00	26	2,427	1.07%
2023/12/08	5	3400.97	13	3375.01	3335.00	-8	2,445	-0.33%
2023/12/07	9	3332.76	12	3295.90	3370.00	-3	2,434	-0.12%
2023/12/06	6	3265.00	27	3309.63	3290.00	-21	2,420	-0.87%
2023/12/05	24	3205.27	5	3202.00	3240.00	19	2,381	0.80%
2023/12/04	20	3091.75	2	3117.25	3110.00	18	2,347	0.77%
2023/12/01	19	3051.32	11	3102.73	3080.00	8	2,332	0.34%
2023/11/30	3	3131.67	51	3140.68	3110.00	-48	2,308	-2.08%
2023/11/29	7	3065.02	4	3080.00	3050.00	3	2,175	0.14%
2023/11/28	4	3108.75	8	3085.55	3130.00	-4	2,161	-0.19%
2023/11/27	5	3032.00	10	3008.00	2950.00	-5	2,148	-0.23%
2023/11/24	10	3066.03	8.5	3112.94	3050.00	1.5	2,155	0.07%
2023/11/22	21	3147.38	2	3147.29	3170.00	19	2,163	0.88%
2023/11/21	2	3185.00	2	3235.00	3135.00	0	2,165	0.00%
2023/11/20	1	3190.54	1	3245.00	3185.00	0	2,185	0.00%
2023/11/17	3.4	3182.14	9	3205.00	3230.00	-5.6	2,231	-0.25%
2023/11/16	12.3	3098.12	11	3111.36	3090.00	1.2	2,262	0.06%
2023/11/15	28	3176.07	68	3286.47	3105.00	-40	2,250	-1.78%
2023/11/14	8	3365.63	15	3373.99	3285.00	-7	2,245	-0.31%
2023/11/13	5	3254.00	20	3287.28	3235.00	-15	2,266	-0.66%
2023/11/10	38	3155.80	19	3186.58	3200.00	19	2,265	0.84%
2023/11/09	2	3136.67	8	3240.19	3240.00	-6	2,261	-0.27%
2023/11/08	19.1	2985.30	4	2997.50	3045.00	15.1	2,233	0.67%
2023/11/07	3	2975.05	4	2977.50	3000.00	-1	2,271	-0.04%
2023/11/06	27	2916.29	6	2924.17	2955.00	21	2,288	0.92%
2023/11/03	38	2785.83	23	2816.74	2855.00	15	2,290	0.66%
2023/11/02	24	2799.79	62	2798.71	2820.00	-38	2,282	-1.67%
2023/11/01	23	2671.52	10	2670.00	2680.00	13	2,266	0.57%
2023/10/31	29	2707.76	4.1	2635.54	2625.00	24.9	2,275	1.10%
2023/10/30	7	2676.43	5	2709.00	2755.00	2	2,292	0.09%
2023/10/27	15	2547.33	16	2537.19	2610.00	-1	2,297	-0.04%
2023/10/26	24	2515.21	21	2500.00	2465.00	3	2,328	0.13%
2023/10/25	13	2641.15	7	2650.71	2620.00	6	2,324	0.26%
2023/10/24	6	2544.17	1	2559.97	2570.00	5	2,313	0.22%
2023/10/23	8	2516.88	8	2490.71	2500.00	0	2,324	0.00%
2023/10/20	9.1	2560.42	10	2548.57	2575.00	-0.9	2,352	-0.04%
2023/10/19	27	2527.22	12	2462.92	2600.00	15	2,365	0.63%
2023/10/18	14	2464.62	53	2532.08	2440.00	-39	2,368	-1.65%
2023/10/17	11	2709.09	5	2690.00	2630.00	6	2,343	0.26%
2023/10/16	5	2724.00	20	2724.25	2745.00	-15	2,388	-0.63%
2023/10/13	22	2742.05	12	2765.83	2770.00	10	2,416	0.41%
2023/10/12	20	2810.50	5	2822.00	2800.00	15	2,416	0.62%
2023/10/11	2	2855.00	10	2829.00	2770.00	-8	2,412	-0.33%
2023/10/06	4	2725.00	12	2715.00	2775.00	-8	2,444	-0.33%
2023/10/05	17	2749.71	2	2740.00	2710.00	15	2,445	0.61%
2023/10/04	1	2665.00	1	2675.00	2690.00	0	2,475	0.00%
2023/10/03	4	2728.75	4	2732.50	2695.00	0	2,491	0.00%
2023/10/02	1	2745.00	1	2770.00	2730.00	0	2,525	0.00%
2023/09/28	1	2680.00	5	2690.00	2690.00	-4	2,544	-0.16%
2023/09/27	4	2640.00	8	2645.00	2635.00	-4	2,613	-0.15%
2023/09/26	3	2625.00	9	2616.67	2600.00	-6	2,618	-0.23%
2023/09/25	2	2575.00	20	2559.00	2625.00	-18	2,633	-0.68%
2023/09/22	5	2385.00	14	2340.36	2500.00	-9	2,628	-0.34%
2023/09/21	39	2363.33	16	2412.50	2360.00	23	2,625	0.88%
2023/09/20	15	2576.67	18	2534.72	2450.00	-3	2,629	-0.11%
2023/09/19	9	2687.22	9	2605.00	2605.00	0	2,646	0.00%
2023/09/18	5	2620.00	9	2641.67	2615.00	-4	2,661	-0.15%
2023/09/15	32	2629.38	2	2630.00	2645.00	30	2,696	1.11%
2023/09/14	3	2661.67	3	2678.33	2655.00	0	2,707	0.00%
2023/09/13	20	2624.75	3	2650.00	2620.00	17	2,709	0.63%
2023/09/12	18	2492.78	3.1	2508.53	2530.00	15	2,703	0.55%
2023/09/11	22	2404.55	1	2370.00	2400.00	21	2,764	0.76%
2023/09/07	1	2465.00	11	2452.73	2450.00	-10	2,856	-0.35%
2023/09/06	19	2510.26	0.1	2505.00	2500.00	18.9	2,905	0.65%
2023/09/05	1.1	2504.02	1	2475.00	2475.00	0.1	2,976	0.00%
2023/09/04	2	2510.00	1	2480.00	2480.00	1	3,060	0.03%
2023/09/01	0	0.00	5	2454.00	2445.00	-5	3,100	-0.16%
2023/08/31	10.1	2502.36	7	2490.71	2470.00	3.1	3,158	0.10%
2023/08/30	2	2530.00	4	2568.75	2555.00	-2	3,172	-0.06%
2023/08/29	1	2445.06	0	0.00	2490.00	1	3,198	0.03%
2023/08/28	21	2404.05	1	2405.00	2410.00	20	3,216	0.62%
2023/08/25	6	2471.67	14	2448.93	2430.00	-8	3,232	-0.25%
2023/08/24	13	2493.46	25	2544.20	2495.00	-12	3,285	-0.37%
2023/08/23	38	2371.32	6	2380.00	2390.00	32	3,351	0.95%
2023/08/22	2	2350.00	25	2362.20	2380.00	-23	3,396	-0.68%
2023/08/21	10	2165.00	0	0.00	2165.00	10	3,491	0.29%
2023/08/18	16	1984.38	8	1981.88	1970.00	8	3,537	0.23%
2023/08/17	10	1971.50	7	1980.71	1970.00	3	3,575	0.08%
2023/08/16	2	1885.00	2	1892.50	1905.00	0	3,578	0.00%
2023/08/15	4	1888.75	6	1908.33	1890.00	-2	3,662	-0.05%
2023/08/14	1	1830.00	1	1805.00	1815.00	0	3,667	0.00%
2023/08/11	2	1835.00	8	1851.88	1820.00	-6	3,707	-0.16%
2023/08/10	22	1869.77	16	1865.00	1865.00	6	3,748	0.16%
2023/08/09	6	2118.33	4	2116.25	2070.00	2	3,748	0.05%
2023/08/08	7	2136.43	21	2146.91	2145.00	-14	3,774	-0.37%
2023/08/07	1	1950.00	3	1958.33	2040.00	-2	3,773	-0.05%
2023/08/04	5	1931.00	42	1883.93	1855.00	-37	3,877	-0.95%
2023/08/02	29	1946.55	88	1945.28	1895.00	-59	3,883	-1.52%
2023/08/01	26	1984.23	63	1971.75	1960.00	-37	3,897	-0.95%
2023/07/31	58	2023.71	43	2016.86	1990.00	15	3,887	0.39%
2023/07/28	18	2149.72	9	2139.44	2170.00	9	3,861	0.23%
2023/07/27	12	2127.08	16	2135.31	2140.00	-4	3,880	-0.10%
2023/07/26	13	2248.46	12	2187.50	2155.00	1	3,932	0.03%
2023/07/25	13	2253.85	34	2227.79	2210.00	-21	3,966	-0.53%
2023/07/24	26	2205.58	1	2210.00	2210.00	25	4,015	0.62%
2023/07/21	14	2161.79	14	2140.00	2230.00	0	4,046	0.00%
2023/07/20	3	2145.00	10	2116.50	2150.00	-7	4,086	-0.17%
2023/07/19	34	2113.68	10	2110.50	2130.00	24	4,098	0.59%
2023/07/18	28	1985.18	12	1979.58	1975.00	16	4,130	0.39%
2023/07/17	4	1941.25	15	1963.67	1925.00	-11	4,132	-0.27%
2023/07/14	35	1970.00	4	1973.75	1980.00	31	4,158	0.75%
2023/07/13	42	2010.00	8.1	1998.95	1950.00	33.9	4,183	0.81%
2023/07/12	3	1886.67	3	1880.00	1880.00	0	4,143	0.00%
2023/07/11	3	1886.67	20	1862.25	1840.00	-17	4,175	-0.41%
2023/07/10	1	1890.00	1	1895.00	1895.00	0	4,176	0.00%
2023/07/07	5	1855.00	5	1875.00	1860.00	0	4,198	0.00%
2023/07/06	2	1807.50	2	1857.50	1880.00	0	4,261	0.00%
2023/07/05	5.1	1794.80	13	1776.15	1810.00	-7.9	4,279	-0.18%
2023/07/04	3	1891.67	8	1897.50	1895.00	-5	4,223	-0.12%
2023/07/03	3	1833.33	3	1858.33	1890.00	0	4,217	0.00%
2023/06/30	4	1793.75	22	1799.32	1795.00	-18	4,216	-0.43%
2023/06/29	4	1772.50	19.1	1790.58	1805.00	-15.1	4,226	-0.36%
2023/06/28	7.1	1742.18	13	1750.00	1730.00	-5.9	4,277	-0.14%
2023/06/27	20	1803.25	24	1786.67	1750.00	-4	4,293	-0.09%
2023/06/26	2	1795.00	5	1793.00	1835.00	-3	4,299	-0.07%
2023/06/21	16	1807.81	8	1815.63	1810.00	8	4,342	0.18%
2023/06/20	15	1854.00	13	1838.46	1845.00	2	4,367	0.05%
2023/06/19	2	1825.00	16	1834.06	1835.00	-14	4,403	-0.32%
2023/06/16	7	1841.43	3	1838.33	1840.00	4	4,484	0.09%
2023/06/15	9	1831.11	21	1838.81	1800.00	-12	4,515	-0.27%
2023/06/14	3	1763.33	3	1755.00	1760.00	0	4,627	0.00%
2023/06/13	4	1727.50	3	1750.00	1775.00	1	4,776	0.02%
2023/06/12	14	1640.71	37	1633.51	1650.00	-23	4,817	-0.48%
2023/06/09	8	1615.00	22.1	1610.34	1585.00	-14.1	4,856	-0.29%
2023/06/08	38.1	1593.01	27	1578.70	1560.00	11.1	4,887	0.23%
2023/06/07	13	1601.15	13	1633.85	1670.00	0	4,866	0.00%
2023/06/06	17	1605.88	37	1599.60	1620.00	-20	4,900	-0.41%
2023/06/05	5	1649.00	4	1643.75	1645.00	1	4,953	0.02%
2023/06/02	11	1658.18	31	1670.32	1655.00	-20	4,948	-0.40%
2023/06/01	8	1671.88	13	1663.08	1700.00	-5	4,959	-0.10%
2023/05/31	15	1669.00	4	1661.25	1655.00	11	5,027	0.22%
2023/05/30	8	1684.38	13	1681.15	1685.00	-5	5,072	-0.10%
2023/05/29	15	1629.00	33	1601.36	1660.00	-18	5,140	-0.35%
2023/05/26	3	1556.67	26	1526.73	1510.00	-23	5,143	-0.45%
2023/05/25	43	1606.86	49	1589.39	1560.00	-6	5,181	-0.12%
2023/05/24	6	1536.67	1	1540.00	1540.00	5	5,127	0.10%
2023/05/23	17	1595.88	19.1	1567.97	1580.00	-2.1	5,123	-0.04%
2023/05/22	29	1539.48	4	1557.50	1525.00	25	5,086	0.49%
2023/05/19	17	1524.71	18	1526.39	1565.00	-1	5,110	-0.02%
2023/05/18	29	1461.90	16	1450.00	1440.00	13	5,090	0.26%
2023/05/17	11	1432.73	13.1	1432.29	1445.00	-2.1	5,102	-0.04%
2023/05/16	30.1	1402.58	14.1	1415.46	1410.00	16	5,157	0.31%
2023/05/15	11	1339.09	3	1350.00	1350.00	8	5,138	0.16%
2023/05/12	30.2	1341.74	17	1342.65	1355.00	13.2	5,177	0.25%
2023/05/11	24	1319.58	7.1	1317.96	1305.00	16.9	5,183	0.33%
2023/05/10	50	1301.20	72.2	1306.30	1345.00	-22.2	5,249	-0.42%
2023/05/09	40	1270.25	15	1268.00	1275.00	25	5,173	0.48%
2023/05/08	37	1284.73	12.1	1266.49	1260.00	24.9	5,186	0.48%
2023/05/05	18.1	1249.34	30	1254.17	1260.00	-11.9	5,200	-0.23%
2023/05/04	24	1244.17	41	1222.93	1225.00	-17	5,260	-0.32%
2023/05/03	40	1239.50	29	1230.52	1230.00	11	5,280	0.21%
2023/05/02	28.1	1228.51	9.2	1240.84	1260.00	18.9	5,289	0.36%
2023/04/28	28	1230.18	12	1195.00	1185.00	16	5,288	0.30%
2023/04/27	30	1197.17	31	1212.74	1215.00	-1	5,255	-0.02%
2023/04/26	78	1164.42	13	1168.46	1170.00	65	5,203	1.25%
2023/04/25	16.2	1154.69	33	1143.94	1135.00	-16.8	5,175	-0.32%
2023/04/24	6	1201.67	3	1196.67	1210.00	3	5,117	0.06%
2023/04/21	15.1	1228.38	11	1213.18	1195.00	4.1	5,136	0.08%
2023/04/20	7	1310.71	4	1320.00	1315.00	3	5,067	0.06%
2023/04/19	7	1297.86	8	1295.00	1295.00	-1	5,100	-0.02%
2023/04/18	5.1	1320.35	4	1290.00	1280.00	1.1	5,111	0.02%
2023/04/17	3	1343.33	2	1352.50	1340.00	1	5,140	0.02%
2023/04/14	13	1337.69	15	1338.67	1360.00	-2	5,198	-0.04%
2023/04/13	6	1316.67	22	1309.77	1290.00	-16	5,237	-0.31%
2023/04/12	9	1325.00	34	1329.41	1340.00	-25	5,269	-0.47%
2023/04/11	30	1344.33	59.1	1356.03	1345.00	-29.1	5,263	-0.55%
2023/04/10	26	1305.19	13	1316.15	1315.00	13	5,250	0.25%
2023/04/07	29	1216.55	19	1250.26	1250.00	10	5,237	0.19%
2023/04/06	18	1208.06	18	1214.44	1210.00	0	5,250	0.00%
2023/03/31	16	1247.19	3	1240.00	1240.00	13	5,259	0.25%
2023/03/30	3	1216.67	17	1211.77	1180.00	-14	5,275	-0.27%
2023/03/29	37	1176.76	24	1195.21	1210.00	13	5,295	0.25%
2023/03/28	3	1246.67	26	1226.92	1215.00	-23	5,317	-0.43%
2023/03/27	6	1265.00	2.8	1259.09	1260.00	3.2	5,307	0.06%
2023/03/24	5.2	1273.33	8	1258.75	1255.00	-2.8	5,311	-0.05%
2023/03/23	11.1	1321.08	10	1295.50	1305.00	1.1	5,301	0.02%
2023/03/22	2	1297.50	2	1302.50	1305.00	0	5,301	0.00%
2023/03/21	2.2	1253.85	4	1263.75	1290.00	-1.8	5,287	-0.03%
2023/03/20	2.4	1226.11	8	1206.25	1245.00	-5.6	5,243	-0.11%
2023/03/17	54	1167.04	43	1183.02	1205.00	11	5,268	0.21%
2023/03/16	64	1088.98	76	1078.68	1125.00	-12	5,121	-0.23%
2023/03/15	60	1029.33	25	1035.00	1025.00	35	5,011	0.70%
2023/03/14	18	1014.22	22	1004.59	989.00	-4	4,940	-0.08%
2023/03/13	54	996.07	34	986.06	998.00	20	4,894	0.41%
2023/03/10	21	1001.71	24	1003.79	998.00	-3	4,852	-0.06%
2023/03/09	4	1026.25	8.1	1029.38	1030.00	-4.1	4,901	-0.08%
2023/03/08	22	982.86	8	1008.38	1000.00	14	4,905	0.29%
2023/03/07	8	958.75	10	954.90	957.00	-2	4,835	-0.04%
2023/03/06	19	982.79	18	961.39	957.00	1	4,850	0.02%
2023/03/03	22	977.36	29	966.28	968.00	-7	4,851	-0.14%
2023/03/02	14	1019.29	20	1016.25	1005.00	-6	4,837	-0.12%
2023/03/01	42	1008.07	37	1017.14	1035.00	5	4,831	0.10%
2023/02/24	8	960.50	11	958.09	944.00	-3	4,792	-0.06%
2023/02/23	4	958.50	67	934.46	958.00	-63	4,752	-1.33%
2023/02/22	12	911.58	53	905.23	900.00	-41	4,708	-0.87%
2023/02/21	14	932.79	23	935.43	940.00	-9	4,697	-0.19%
2023/02/20	15	944.47	35	936.94	927.00	-20	4,755	-0.42%
2023/02/17	42	929.74	30	937.07	929.00	12	4,821	0.25%
2023/02/16	34	957.18	26	961.08	961.00	8	4,823	0.17%
2023/02/15	32	919.31	16	911.31	920.00	16	4,888	0.33%
2023/02/14	26	939.31	38	939.13	912.00	-12	4,929	-0.24%
2023/02/13	19	977.53	42	986.12	959.00	-23	4,931	-0.47%
2023/02/10	29	977.59	24	963.04	978.00	5	5,033	0.10%
2023/02/09	30	1012.47	16	999.88	1005.00	14	5,114	0.27%
2023/02/08	66	989.00	5	997.60	998.00	61	5,177	1.18%
2023/02/07	5	936.80	30	937.00	949.00	-25	5,202	-0.48%
2023/02/06	8	920.13	17	920.71	933.00	-9	5,249	-0.17%
2023/02/03	67	940.06	30	934.06	943.00	37	5,340	0.69%
2023/02/02	14	922.00	4	921.25	926.00	10	5,386	0.19%
2023/02/01	54	875.13	13	881.31	888.00	41	5,530	0.74%
2023/01/31	13	846.92	13	843.85	843.00	0	5,669	0.00%
2023/01/30	5	877.60	8	882.50	864.00	-3	5,770	-0.05%
2023/01/17	6	852.50	2	854.50	846.00	4	5,859	0.07%
2023/01/16	8	851.50	17	864.65	862.00	-9	5,979	-0.15%
2023/01/13	4	844.00	4	845.25	837.00	0	6,083	0.00%
2023/01/12	4	838.50	6	838.17	839.00	-2	6,223	-0.03%
2023/01/11	7	830.57	3	833.00	833.00	4	6,322	0.06%
2023/01/10	10	853.30	10	848.50	851.00	0	6,424	0.00%
2023/01/09	32	862.28	14	859.36	854.00	18	6,533	0.28%
2023/01/06	19	847.37	22	845.00	837.00	-3	6,606	-0.05%
2023/01/05	9	871.44	37	878.78	857.00	-28	6,725	-0.42%
2023/01/04	9	858.33	4	870.50	879.00	5	6,683	0.07%
2023/01/03	25	812.32	22	817.64	855.00	3	6,597	0.05%
2022/12/30	25	782.88	14	784.50	788.00	11	6,665	0.17%
2022/12/29	5	753.00	13	756.54	769.00	-8	6,707	-0.12%
2022/12/28	23	744.96	94	744.06	750.00	-71	6,816	-1.04%
2022/12/27	5	782.40	10	779.20	780.00	-5	6,789	-0.07%
2022/12/26	7	785.57	17	786.94	781.00	-10	6,824	-0.15%
2022/12/23	8	806.88	6	801.33	803.00	2	6,882	0.03%
2022/12/22	14	822.86	14	810.86	814.00	0	6,943	0.00%
2022/12/21	27	816.52	39	821.05	809.00	-12	6,998	-0.17%
2022/12/20	14	859.93	34	849.88	823.00	-20	7,025	-0.28%
2022/12/19	8	875.13	4	879.00	885.00	4	7,004	0.06%
2022/12/16	20	874.00	24	869.17	876.00	-4	7,108	-0.06%
2022/12/15	7	893.29	7	894.14	885.00	0	7,139	0.00%
2022/12/14	8	904.00	9	892.67	911.00	-1	7,108	-0.01%
2022/12/13	7	886.57	9	877.33	865.00	-2	7,085	-0.03%
2022/12/12	8	893.50	18	897.11	879.00	-10	7,073	-0.14%
2022/12/09	66	915.20	59	911.66	915.00	7	7,090	0.10%
2022/12/08	57	867.11	12	874.08	878.00	45	7,048	0.64%
2022/12/07	12	878.33	40	867.68	858.00	-28	7,064	-0.40%
2022/12/06	3	903.33	3	900.00	894.00	0	7,035	0.00%
2022/12/05	1	922.00	22	907.77	909.00	-21	7,096	-0.30%
2022/12/02	33	906.94	15	910.07	913.00	18	7,137	0.25%
2022/12/01	28	922.29	17	910.94	895.00	11	7,173	0.15%
2022/11/30	23	929.00	9	927.44	927.00	14	7,136	0.20%
2022/11/29	6	887.83	21	892.86	902.00	-15	7,167	-0.21%
2022/11/28	16	895.81	14	888.57	890.00	2	7,272	0.03%
2022/11/25	3	905.67	35	898.06	883.00	-32	7,324	-0.44%
2022/11/24	21	905.76	5	913.80	916.00	16	7,308	0.22%
2022/11/23	31	884.97	12	884.83	879.00	19	7,304	0.26%
2022/11/22	12	878.08	49	873.27	862.00	-37	7,350	-0.50%
2022/11/21	11	890.64	3	891.00	890.00	8	7,340	0.11%
2022/11/18	56	880.05	18	885.22	875.00	38	7,386	0.51%
2022/11/17	40	872.83	1.4	882.00	882.00	38.7	7,354	0.53%
2022/11/16	31	858.06	29	858.62	860.00	2	7,333	0.03%
2022/11/15	36	838.61	51	839.57	843.00	-15	7,287	-0.21%
2022/11/14	33	834.21	22	830.45	830.00	11	7,262	0.15%
2022/11/11	50	846.64	64	841.88	823.00	-14	7,296	-0.19%
2022/11/10	43	799.60	40	792.55	800.00	3	7,250	0.04%
2022/11/09	26	787.73	30	788.23	790.00	-4	7,288	-0.05%
2022/11/08	53	785.09	77	796.51	778.00	-24	7,308	-0.33%
2022/11/07	42	783.95	4	773.50	797.00	38	7,285	0.52%
2022/11/04	12	712.75	8	720.75	725.00	4	7,232	0.06%
2022/11/03	9	683.67	10	689.40	701.00	-1	7,157	-0.01%
2022/11/02	10	673.60	25	667.84	678.00	-15	7,111	-0.21%
2022/11/01	27	662.78	18	666.33	676.00	9	7,082	0.13%
2022/10/31	30	639.77	6	647.67	649.00	24	7,045	0.34%
2022/10/28	28	629.43	32	631.38	626.00	-4	7,066	-0.06%
2022/10/27	35	606.86	23	612.39	619.00	12	6,921	0.17%
2022/10/26	38	570.50	39	578.03	583.00	-1	6,816	-0.01%
2022/10/25	23	593.52	41	588.00	580.00	-18	6,773	-0.27%
2022/10/24	39	617.08	39	625.26	597.00	0	6,734	0.00%
2022/10/21	16	650.50	42.1	634.26	620.00	-26.1	6,695	-0.39%
2022/10/20	27	655.19	41	653.22	673.00	-14	6,644	-0.21%
2022/10/19	26	690.38	7	688.43	692.00	19	6,524	0.29%
2022/10/18	10	682.40	12	674.08	671.00	-2	6,474	-0.03%
2022/10/17	31	674.84	36	666.11	691.00	-5	6,434	-0.08%
2022/10/14	32	708.50	19	703.32	670.00	13	6,389	0.20%
2022/10/13	48	717.54	60.7	696.08	681.00	-12.7	6,374	-0.20%
2022/10/12	37	749.11	28	751.39	746.00	9	6,282	0.14%
2022/10/11	0	0.00	62	828.00	828.00	-62	6,364	-0.97%
2022/10/07	87	900.38	37	881.62	919.00	50	6,508	0.77%
2022/10/06	21	882.67	19	885.47	908.00	2	6,492	0.03%
2022/10/05	32	881.72	93	867.15	838.00	-61	6,489	-0.94%
2022/10/04	30	889.27	13	891.62	901.00	17	6,459	0.26%
2022/10/03	25	851.52	35	848.57	857.00	-10	6,468	-0.15%
2022/09/30	73	835.32	63	833.51	867.00	10	6,491	0.15%
2022/09/29	41	846.17	36	834.39	823.00	5	6,492	0.08%
2022/09/28	15	850.67	83	827.24	810.00	-68	6,484	-1.05%
2022/09/27	61	865.54	57	859.28	865.00	4	6,510	0.06%
2022/09/26	23	887.43	38	879.71	866.00	-15	6,498	-0.23%
2022/09/23	32	901.59	55	903.91	914.00	-23	6,519	-0.35%
2022/09/22	58	921.98	10	931.40	950.00	48	6,435	0.75%
2022/09/21	11	905.00	15	900.33	900.00	-4	6,399	-0.06%
2022/09/20	23	910.83	30	908.13	909.00	-7	6,415	-0.11%
2022/09/19	29	915.14	28	913.75	900.00	1	6,440	0.02%
2022/09/16	46	919.67	29	928.76	908.00	17	6,506	0.26%
2022/09/15	6	975.83	31	961.29	944.00	-25	6,519	-0.38%
2022/09/14	9	946.11	20	932.35	953.00	-11	6,562	-0.17%
2022/09/13	12	944.92	8	953.50	939.00	4	6,594	0.06%
2022/09/12	53	944.42	11.1	942.96	959.00	41.9	6,609	0.63%
2022/09/08	20	877.75	38	872.37	896.00	-18	6,588	-0.27%
2022/09/07	75	852.44	14	846.64	846.00	61	6,569	0.93%
2022/09/06	6	863.50	9	858.78	846.00	-3	6,531	-0.05%
2022/09/05	36	887.25	63	894.57	870.00	-27	6,550	-0.41%
2022/09/02	12	897.67	20.2	908.10	925.00	-8.2	6,473	-0.13%
2022/09/01	26.1	866.63	23	852.87	855.00	3.1	6,366	0.05%
2022/08/31	8	863.75	5	861.20	857.00	3	6,313	0.05%
2022/08/30	12.1	869.78	10	869.40	866.00	2.1	6,301	0.03%
2022/08/29	6.4	839.13	10	836.40	873.00	-3.6	6,231	-0.06%
2022/08/26	14	848.71	15	832.00	828.00	-1	6,148	-0.02%
2022/08/25	5	825.60	7	835.86	841.00	-2	6,117	-0.03%
2022/08/24	23	792.78	16	792.81	793.00	7	6,052	0.12%
2022/08/23	23	773.35	12	775.83	780.00	11	6,024	0.18%
2022/08/22	9	780.44	17	772.82	765.00	-8	6,041	-0.13%
2022/08/19	30	808.57	38	805.42	795.00	-8	6,031	-0.13%
2022/08/18	111	796.47	31	786.42	804.00	80	6,027	1.33%	大買/
2022/08/17	10	780.80	10	778.80	770.00	0	5,983	0.00%
2022/08/16	19	768.89	13	781.77	786.00	6	5,928	0.10%
2022/08/15	6	736.67	13	745.54	770.00	-7	5,844	-0.12%
2022/08/12	11	700.09	9	705.33	721.00	2	5,748	0.03%
2022/08/11	31	655.90	14	659.93	667.00	17	5,632	0.30%
2022/08/10	9	618.44	24	618.88	618.00	-15	5,578	-0.27%
2022/08/09	22	630.50	23	625.57	636.00	-1	5,605	-0.02%
2022/08/08	5	635.20	6	634.67	628.00	-1	5,557	-0.02%
2022/08/05	17	647.59	28	644.00	641.00	-11	5,553	-0.20%
2022/08/04	64	650.81	70	644.23	638.00	-6	5,548	-0.11%
2022/08/03	12	671.00	33	672.24	678.00	-21	5,441	-0.39%
2022/08/02	11	661.36	23	650.96	669.00	-12	5,410	-0.22%
2022/08/01	4	680.00	32	674.72	658.00	-28	5,356	-0.52%
2022/07/29	34	700.47	22	705.55	706.00	12	5,317	0.23%
2022/07/28	11	679.09	21	680.29	676.00	-10	5,253	-0.19%
2022/07/27	66	663.55	29	652.69	681.00	37	5,192	0.71%
2022/07/26	10.1	665.88	35	664.14	665.00	-25	5,183	-0.48%
2022/07/25	36.1	663.41	12	661.67	677.00	24.1	5,188	0.46%
2022/07/22	23	680.51	48	674.13	678.00	-25	5,177	-0.48%
2022/07/21	27	676.56	17	681.65	691.00	10	5,119	0.20%
2022/07/20	18	671.61	32	665.72	661.00	-14	5,057	-0.28%
2022/07/19	39	646.56	45	644.02	636.00	-6	4,978	-0.12%
2022/07/18	16	651.75	51	625.49	655.00	-35	4,954	-0.71%
2022/07/15	172	575.29	48	590.15	600.00	124	4,841	2.56%	大買/鉅額交易
2022/07/14	16	570.94	17	573.00	585.00	-1	4,718	-0.02%
2022/07/13	6	576.00	4	573.75	562.00	2	4,602	0.04%
2022/07/12	12	583.50	12	587.58	568.00	0	4,518	0.00%
2022/07/11	3	616.67	3	626.67	609.00	0	4,440	0.00%
2022/07/08	5	636.80	4	636.50	637.00	1	4,397	0.02%
2022/07/07	5	630.40	4	608.75	654.00	1	4,346	0.02%
2022/07/06	4	629.42	7	630.86	608.00	-3	4,288	-0.07%
2022/07/05	6	633.67	7	638.00	633.00	-1	4,218	-0.02%
2022/07/04	0	0.00	0.1	650.86	663.00	-0.1	4,105	0.00%
2022/07/01	3.1	669.82	2	684.50	639.00	1.1	4,057	0.03%
2022/06/30	0	0.00	24	703.71	694.00	-24	3,952	-0.61%
2022/06/29	33	715.36	12	722.67	731.00	21	3,905	0.54%
2022/06/28	3	719.00	2	734.50	721.00	1	3,877	0.03%
2022/06/27	14	756.14	9	755.44	754.00	5	3,852	0.13%
2022/06/24	6	693.83	9.1	705.73	713.00	-3.1	3,822	-0.08%
2022/06/23	6	684.67	5	690.40	691.00	1	3,741	0.03%
2022/06/22	5	681.12	26	704.00	667.00	-21	3,694	-0.57%
2022/06/21	21	708.76	2	708.50	709.00	19	3,611	0.53%
2022/06/20	7.1	729.89	6	722.00	708.00	1.1	3,558	0.03%
2022/06/17	3	739.00	4	748.50	736.00	-1	3,558	-0.03%
2022/06/16	8	805.25	9	798.22	764.00	-1	3,514	-0.03%
2022/06/15	2	819.50	2	820.00	789.00	0	3,508	0.00%
2022/06/14	10.1	795.51	10	797.00	803.00	0.1	3,529	0.00%
2022/06/13	1	814.00	0	0.00	819.00	1	3,571	0.03%
2022/06/09	2	852.50	2	860.50	835.00	0	3,533	0.00%
2022/06/06	3	878.00	1	885.00	868.00	2	3,535	0.06%
2022/06/02	2	899.94	0	0.00	878.00	2	3,536	0.06%
2022/06/01	1	929.00	1	950.00	924.00	0	3,503	0.00%
2022/05/30	6	908.17	6	905.83	927.00	0	3,485	0.00%
2022/05/27	1	853.00	3	852.00	853.00	-2	3,434	-0.06%
2022/05/26	10	845.80	32	855.25	828.00	-22	3,413	-0.64%
2022/05/25	9	900.33	2	897.00	893.00	7	3,349	0.21%
2022/05/24	16	940.63	15	929.53	902.00	1	3,300	0.03%
2022/05/23	5	962.80	5	982.40	943.00	0	3,259	0.00%
2022/05/20	2	961.00	1	962.00	950.00	1	3,224	0.03%
2022/05/19	0	0.00	6	941.00	962.00	-6	3,196	-0.19%
2022/05/18	11.2	941.41	16	934.06	949.00	-4.8	3,164	-0.15%
2022/05/17	18	934.06	9	942.78	949.00	9	3,136	0.29%
2022/05/16	9	919.78	13	920.85	898.00	-4	3,106	-0.13%
2022/05/13	40	940.68	19	933.42	911.00	21	3,084	0.68%
2022/05/12	20	947.20	21	951.43	938.00	-1	3,035	-0.03%
2022/05/11	5	919.60	6	914.17	922.00	-1	2,968	-0.03%
2022/05/10	6	887.83	6	897.33	906.00	0	2,999	0.00%
2022/05/09	2	878.00	24	868.83	866.00	-22	2,981	-0.74%
2022/05/06	10	893.70	13	884.62	870.00	-3	2,966	-0.10%
2022/05/05	25	963.48	22	962.32	945.00	3	2,930	0.10%
2022/05/04	11	925.45	20	932.65	922.00	-9	2,892	-0.31%
2022/05/03	11	911.64	24	903.88	948.00	-13	2,851	-0.46%
2022/04/29	76	886.16	35	883.54	886.00	41	2,788	1.47%
2022/04/28	17	861.94	12	857.33	862.00	5	2,746	0.18%
2022/04/27	6	812.83	9	828.56	849.00	-3	2,701	-0.11%
2022/04/26	5	825.00	3	824.00	801.00	2	2,658	0.08%
2022/04/25	16.1	812.87	15	813.33	821.00	1.1	2,645	0.04%
2022/04/22	22	867.91	26	868.69	859.00	-4	2,602	-0.15%
2022/04/21	1	953.00	1	942.00	939.00	0	2,549	0.00%
2022/04/20	7	977.29	8	982.63	960.00	-1	2,535	-0.04%
2022/04/19	3	965.00	5	976.40	960.00	-2	2,531	-0.08%
2022/04/18	1	934.00	1	943.00	941.00	0	2,531	0.00%
2022/04/15	1	931.00	1	947.00	925.00	0	2,511	0.00%
2022/04/14	2	983.50	0	0.00	981.00	2	2,482	0.08%
2022/04/13	1	985.00	16	948.94	984.00	-15	2,466	-0.61%
2022/04/12	32	933.31	21	938.00	920.00	11	2,438	0.45%
2022/04/11	5	972.20	9	984.33	954.00	-4	2,399	-0.17%
2022/04/08	2	1052.50	3	1048.33	1000.00	-1	2,378	-0.04%
2022/04/07	2	1105.00	3	1131.67	1060.00	-1	2,361	-0.04%
2022/04/06	1	1110.00	2	1120.00	1100.00	-1	2,343	-0.04%
2022/04/01	3	1118.33	1	1110.00	1110.00	2	2,342	0.09%
2022/03/31	1	1090.00	1	1100.00	1100.00	0	2,338	0.00%
2022/03/30	2	1102.50	2	1115.00	1090.00	0	2,336	0.00%
2022/03/29	7	1102.14	5	1086.06	1095.00	2	2,321	0.09%
2022/03/28	5	1028.00	6	1045.83	1085.00	-1	2,294	-0.04%
2022/03/25	14	1067.50	10	1076.50	1065.00	4	2,275	0.18%
2022/03/23	2	1001.49	2	996.50	1005.00	0	2,234	0.00%
2022/03/22	6	958.50	9	968.56	970.00	-3	2,230	-0.13%
2022/03/21	17	929.53	17	925.29	948.00	0	2,200	0.00%
2022/03/18	9	929.47	5	936.60	920.00	4	2,195	0.18%
2022/03/17	33	984.06	40	986.45	986.00	-7	2,142	-0.33%
2022/03/16	70	926.37	42	901.52	908.00	28	2,064	1.36%
2022/03/15	12	1023.08	49	992.35	972.00	-37	1,938	-1.91%
2022/03/14	3	1085.00	14	1074.29	1080.00	-11	1,917	-0.57%
2022/03/11	23	1048.48	19	1076.05	1090.00	4	1,914	0.21%
2022/03/10	10	1080.00	24	1037.92	1080.00	-14	1,891	-0.74%
2022/03/09	40	1022.38	14	1016.71	983.00	26	1,869	1.39%
2022/03/08	7	1076.43	13	1076.92	1030.00	-6	1,839	-0.33%
2022/03/07	22	1105.68	31	1100.00	1100.00	-9	1,816	-0.50%
2022/03/04	6	1218.33	2	1215.00	1220.00	4	1,837	0.22%
2022/03/03	10	1218.00	18	1195.56	1190.00	-8	1,852	-0.43%
2022/03/02	12	1155.42	7	1152.14	1175.00	5	1,904	0.26%
2022/03/01	10	1150.50	10	1135.50	1140.00	0	1,875	0.00%
2022/02/25	4	1085.00	1	1085.00	1075.00	3	1,864	0.16%
2022/02/24	2	1055.00	2	1065.00	1055.00	0	1,869	0.00%
2022/02/23	3	1090.00	4	1083.75	1070.00	-1	1,865	-0.05%
2022/02/22	2	1065.00	1	1095.00	1070.00	1	1,864	0.05%
2022/02/21	2	1145.00	0	0.00	1125.00	2	1,856	0.11%
2022/02/18	11	1148.18	2	1167.50	1150.00	9	1,863	0.48%
2022/02/17	1	1165.00	1	1165.00	1155.00	0	1,862	0.00%
2022/02/16	5	1163.00	10	1154.50	1165.00	-5	1,847	-0.27%
2022/02/15	3	1088.33	1	1110.00	1060.00	2	1,830	0.11%
2022/02/14	11	1091.82	4	1091.25	1085.00	7	1,818	0.38%
2022/02/11	6	1114.17	5	1124.00	1160.00	1	1,809	0.06%
2022/02/10	14	1084.29	17.1	1096.14	1100.00	-3.1	1,794	-0.17%
2022/02/09	13	1034.39	11	1063.46	1075.00	2	1,728	0.12%
2022/02/08	1	973.00	0	0.00	980.00	1	1,711	0.06%
2022/02/07	4.1	920.00	6	921.00	950.00	-2	1,708	-0.11%
2022/01/26	1	937.00	1	913.00	935.00	0	1,712	0.00%
2022/01/25	1	930.00	0	0.00	899.00	1	1,738	0.06%
2022/01/21	7	947.71	5	924.00	921.00	2	1,751	0.11%
2022/01/20	2	936.00	3	955.33	976.00	-1	1,753	-0.06%
2022/01/19	0.2	938.00	0	0.00	928.00	0.2	1,766	0.01%
2022/01/18	5	952.00	2.1	959.05	968.00	2.9	1,772	0.16%
2022/01/17	0	0.00	1	923.00	943.00	-1	1,784	-0.06%
2022/01/14	2	919.50	1	932.00	916.00	1	1,823	0.05%
2022/01/12	0	0.00	1	936.00	925.00	-1	1,948	-0.05%
2022/01/11	1	898.00	0	0.00	898.00	1	1,992	0.05%
2022/01/07	0	0.00	1	963.00	931.00	-1	2,080	-0.05%
2022/01/06	2	962.00	1	975.00	944.00	1	2,155	0.05%
2022/01/05	1	958.00	5	968.40	982.00	-4	2,188	-0.18%
2022/01/04	1	971.00	1	1010.00	979.00	0	2,201	0.00%
2022/01/03	1	1025.00	0	0.00	999.00	1	2,268	0.04%
2021/12/30	0	0.00	1	1000.00	1020.00	-1	2,371	-0.04%
2021/12/29	2	995.00	2	1005.00	990.00	0	2,494	0.00%
2021/12/28	2	1009.50	2	1016.50	994.00	0	2,597	0.00%
2021/12/27	0	0.00	2.2	1010.74	1025.00	-2.2	2,663	-0.08%
2021/12/24	2	1000.50	4	1020.00	991.00	-2	2,724	-0.07%
2021/12/23	4	1034.06	2	1017.50	1020.00	2	2,774	0.07%
2021/12/22	1	1005.00	0	0.00	1010.00	1	2,801	0.04%
2021/12/21	1	980.00	1	977.00	981.00	0	2,812	0.00%
2021/12/20	2	964.00	1	977.00	968.00	1	2,828	0.04%
2021/12/17	0	0.00	1	948.00	961.00	-1	2,854	-0.04%
2021/12/16	3	956.00	3	961.67	955.00	0	2,901	0.00%
2021/12/15	3	969.33	3	960.67	984.00	0	2,903	0.00%
2021/12/14	2	945.00	5	940.60	929.00	-3	2,903	-0.10%
2021/12/13	4	1007.75	2	995.00	1015.00	2	2,926	0.07%
2021/12/10	1	987.00	2	987.50	979.00	-1	2,944	-0.03%
2021/12/09	1	993.00	2	993.00	993.00	-1	2,978	-0.03%
2021/12/08	1	995.00	1	1035.00	991.00	0	3,043	0.00%
2021/12/07	1	1005.00	1	1035.00	1005.00	0	3,111	0.00%
2021/12/06	1	1025.00	0	0.00	1005.00	1	3,137	0.03%
2021/12/03	0	0.00	2	1037.50	1045.00	-2	3,189	-0.06%
2021/12/02	1	1015.00	1	1015.00	1015.00	0	3,249	0.00%
2021/12/01	1	1000.00	3	991.33	990.00	-2	3,274	-0.06%
2021/11/30	10	1003.70	14	1014.64	1020.00	-4	3,294	-0.12%
2021/11/29	5	996.80	2	972.50	1010.00	3	3,321	0.09%
2021/11/26	3	966.67	7	897.29	941.00	-4	3,349	-0.12%
2021/11/25	0	0.00	0	986.00	986.00	0	3,324	0.00%
2021/11/24	2	1127.50	3	1110.00	1095.00	-1	3,355	-0.03%
2021/11/23	1	1115.00	0	0.00	1115.00	1	3,362	0.03%
2021/11/22	1	1150.00	4	1166.25	1145.00	-3	3,390	-0.09%
2021/11/19	2	1187.50	1	1200.00	1160.00	1	3,436	0.03%
2021/11/18	1	1185.25	1	1215.00	1175.00	0	3,506	0.00%
2021/11/17	2	1190.00	2	1200.00	1190.00	0	3,555	0.00%
2021/11/16	3	1230.00	3	1235.00	1220.00	0	3,566	0.00%
2021/11/15	6	1294.17	3	1293.33	1235.00	3	3,584	0.08%
2021/11/12	3	1288.33	4	1258.75	1265.00	-1	3,634	-0.03%
2021/11/11	2	1220.00	4	1220.00	1220.00	-2	3,633	-0.06%
2021/11/10	0	0.00	2	1212.50	1220.00	-2	3,658	-0.05%
2021/11/09	0	0.00	0.4	1212.30	1190.00	-0.4	3,675	-0.01%
2021/11/08	1	1215.00	2	1210.07	1200.00	-1	3,687	-0.03%
2021/11/05	1.2	1225.00	3	1198.33	1235.00	-1.8	3,721	-0.05%
2021/11/04	4	1167.50	1	1220.00	1160.00	3	3,708	0.08%
2021/11/03	4	1163.75	1	1180.00	1205.00	3	3,709	0.08%
2021/11/02	3	1145.00	19	1148.42	1170.00	-16	3,728	-0.43%
2021/11/01	33	1126.97	19	1124.21	1130.00	14	3,695	0.38%
2021/10/29	8	1030.00	10	1002.90	1030.00	-2	3,677	-0.05%
2021/10/28	2	991.50	1.1	992.73	989.00	0.9	3,670	0.02%
2021/10/27	3	1005.00	4	1031.25	1050.00	-1	3,667	-0.03%
2021/10/26	1	986.00	0	0.00	986.00	1	3,659	0.03%
2021/10/25	11	1016.36	23	990.13	978.00	-12	3,652	-0.33%
2021/10/22	9	985.33	8	987.50	996.00	1	3,664	0.03%
2021/10/21	47	965.74	30	975.60	983.00	17	3,652	0.47%
2021/10/20	12	915.34	14	925.79	915.00	-2	3,558	-0.06%
2021/10/19	14	931.50	12	927.67	920.00	2	3,557	0.06%
2021/10/18	8	927.50	8	898.13	932.00	0	3,555	0.00%
2021/10/15	8	898.50	6	903.00	888.00	2	3,563	0.06%
2021/10/14	23.1	871.18	22	870.45	890.00	1.1	3,512	0.03%
2021/10/13	6	888.00	6	892.00	888.00	0	3,460	0.00%
2021/10/12	9	895.67	5	919.60	888.00	4	3,475	0.12%
2021/10/08	23	938.30	18	927.94	938.00	5	3,541	0.14%
2021/10/07	17	930.59	23	922.04	929.00	-6	3,495	-0.17%
2021/10/06	19	894.37	16	896.75	877.00	3	3,432	0.09%
2021/10/05	17	847.12	17	815.82	867.00	0	3,351	0.00%
2021/10/04	35.1	832.85	40	852.13	801.00	-5	3,263	-0.15%
2021/10/01	13	894.00	5	925.40	890.00	8	3,213	0.25%
2021/09/30	15	916.67	14	869.86	928.00	1	3,169	0.03%
2021/09/29	12.1	852.17	31	876.03	844.00	-18.9	3,122	-0.61%
2021/09/28	2	894.00	3	899.00	899.00	-1	3,123	-0.03%
2021/09/27	3	899.67	4	896.25	902.00	-1	3,126	-0.03%
2021/09/24	1	892.00	13	890.92	895.00	-12	3,142	-0.38%
2021/09/23	30	889.80	23	879.48	898.00	7	3,127	0.22%
2021/09/22	3	843.33	5	848.60	857.00	-2	3,101	-0.06%
2021/09/17	1	847.00	4	834.00	847.00	-3	3,110	-0.10%
2021/09/16	7	837.14	8	831.25	840.00	-1	3,134	-0.03%
2021/09/15	13	818.31	16	795.63	827.00	-3	3,161	-0.09%
2021/09/14	28	804.71	28	805.29	800.00	0	3,257	0.00%
2021/09/13	27	807.48	25	810.28	802.00	2	3,276	0.06%
2021/09/10	45	806.60	26	803.42	819.00	19	3,294	0.58%
2021/09/09	17	760.29	45	773.38	745.00	-28	3,339	-0.84%
2021/09/08	38	782.53	6	798.83	781.00	32	3,350	0.96%
2021/09/07	18	781.22	45	784.80	764.00	-27	3,389	-0.80%
2021/09/06	40	756.10	35	743.80	752.00	5	3,414	0.15%
2021/09/03	17	725.53	2	739.00	720.00	15	3,420	0.44%
2021/09/02	21	762.62	63	742.25	730.00	-42	3,423	-1.23%
2021/09/01	23	735.35	7	736.57	737.00	16	3,437	0.47%
2021/08/31	48	697.42	27	688.52	699.00	21	3,378	0.62%
2021/08/30	22	677.45	21	674.95	673.00	1	3,370	0.03%
2021/08/27	10	666.00	0	0.00	666.00	10	3,389	0.30%
2021/08/26	5	665.00	15	667.87	652.00	-10	3,459	-0.29%
2021/08/25	22	682.36	13	681.85	689.00	9	3,496	0.26%
2021/08/24	3	659.67	3	666.00	654.00	0	3,629	0.00%
2021/08/23	35	643.43	68	626.91	644.00	-33	3,643	-0.91%
2021/08/20	38	583.11	8	552.75	586.00	30	3,671	0.82%
2021/08/19	1	567.00	0	0.00	553.00	1	3,709	0.03%
2021/08/17	1	584.00	19	578.05	573.00	-18	3,830	-0.47%
2021/08/16	33.3	571.22	18	575.50	569.00	15.3	3,927	0.39%
2021/08/13	1	598.00	1	605.00	594.00	0	3,963	0.00%
2021/08/12	0	0.00	1	595.00	602.00	-1	3,981	-0.03%
2021/08/11	3	593.00	1.1	575.45	575.00	1.9	4,010	0.05%
2021/08/10	2	564.50	3	575.00	574.00	-1	4,043	-0.02%
2021/08/09	1	573.00	1	584.00	575.00	0	4,109	0.00%
2021/08/06	3.1	578.29	0	0.00	571.00	3.1	4,145	0.07%
2021/08/05	2	609.50	0	0.00	608.00	2	4,243	0.05%
2021/08/02	0	0.00	1.1	618.10	620.00	-1.1	4,412	-0.02%
2021/07/30	1	670.00	1	633.00	633.00	0	4,401	0.00%
2021/07/29	0	0.00	2	661.50	665.00	-2	4,385	-0.05%
2021/07/28	5	645.40	1	649.00	645.00	4	4,361	0.09%
2021/07/27	1.1	703.81	0	0.00	680.00	1.1	4,317	0.02%
2021/07/26	2	688.50	1	683.00	683.00	1	4,281	0.02%
2021/07/23	2	684.50	3	676.67	677.00	-1	4,269	-0.02%
2021/07/22	2	694.50	1	700.00	698.00	1	4,257	0.02%
2021/07/21	4	671.75	3	676.67	672.00	1	4,206	0.02%
2021/07/20	2	659.00	5	655.40	647.00	-3	4,144	-0.07%
2021/07/19	2	688.00	1	685.00	676.00	1	4,143	0.02%
2021/07/15	30	681.30	41	675.96	688.00	-11	4,051	-0.27%
2021/07/14	0	0.00	1	627.00	626.00	-1	3,993	-0.03%
2021/07/13	1	622.25	0	0.00	621.00	1	4,038	0.03%
2021/07/12	0	0.00	2	644.00	644.00	-2	4,124	-0.05%
2021/07/09	2	625.00	0	0.00	630.00	2	4,321	0.05%
2021/07/08	1	624.00	0.7	624.85	632.00	0.4	4,316	0.01%
2021/07/07	1	634.00	3	612.67	612.00	-2	4,296	-0.05%
2021/07/06	2	628.50	29	627.31	629.00	-27	4,265	-0.63%
2021/07/05	34	645.82	0.2	639.00	642.00	33.8	4,244	0.80%
2021/07/02	0.2	628.00	0	0.00	629.00	0.2	4,226	0.00%
2021/07/01	0.1	624.00	0	0.00	613.00	0.1	4,207	0.00%
2021/06/30	0	611.00	0	0.00	611.00	0	4,179	0.00%
2021/06/29	1.1	631.38	1	622.00	617.00	0.1	4,188	0.00%
2021/06/28	2	627.50	12	639.75	623.00	-10	4,188	-0.24%
2021/06/25	9.1	641.65	1	648.00	639.00	8.1	4,166	0.19%
2021/06/24	7	636.57	16	639.38	638.00	-9	4,145	-0.22%
2021/06/23	8	627.13	4	628.25	635.00	4	4,118	0.10%
2021/06/22	5	600.20	6	586.83	586.00	-1	4,021	-0.02%
2021/06/21	1	588.00	2	598.50	581.00	-1	3,998	-0.03%
2021/06/18	7	581.57	20.1	577.11	588.00	-13.1	3,942	-0.33%
2021/06/17	1	559.00	3	563.67	562.00	-2	3,851	-0.05%
2021/06/16	14.4	560.51	26	570.12	550.00	-11.7	3,827	-0.30%
2021/06/15	47	558.96	0.1	578.00	578.00	46.9	3,777	1.24%
2021/06/11	13	541.31	20	526.00	526.00	-7	3,790	-0.18%
2021/06/10	0	0.00	13.1	538.00	538.00	-13.1	3,766	-0.35%
2021/06/09	2	529.50	2	542.50	526.00	0	3,747	0.00%
2021/06/08	2	571.50	1	570.00	566.00	1	3,736	0.03%
2021/06/07	0	0.00	1	574.00	568.00	-1	3,789	-0.03%
2021/06/04	0	0.00	1	572.00	573.00	-1	3,767	-0.03%
2021/06/03	0	0.00	0	562.00	567.00	0	3,762	0.00%
2021/06/02	7	558.57	6	551.33	558.00	1	3,728	0.03%
2021/06/01	4	588.00	27	610.22	570.00	-23	3,673	-0.63%
2021/05/31	29	578.24	5.1	557.31	583.00	23.9	3,514	0.68%
2021/05/28	1	524.00	2	525.00	530.00	-1	3,455	-0.03%
2021/05/27	2	479.00	2	484.00	499.00	0	3,407	0.00%
2021/05/26	2	498.47	1	492.50	490.00	1	3,376	0.03%
2021/05/25	4	503.94	6	505.50	509.00	-2	3,318	-0.06%
2021/05/24	6	477.17	13	473.30	480.00	-7	3,214	-0.22%
2021/05/21	6	454.50	16	442.38	454.50	-10	3,124	-0.32%
2021/05/20	6	426.83	1	422.50	413.50	5	3,087	0.16%
2021/05/19	8	439.63	1.2	456.73	440.00	6.8	3,114	0.22%
2021/05/18	1	432.00	1	445.00	454.50	0	3,177	0.00%
2021/05/17	17	431.41	1	426.00	416.00	16	3,140	0.51%
2021/05/14	2	461.02	17.2	451.39	448.50	-15.2	3,092	-0.49%
2021/05/13	13	490.77	7	470.57	453.50	6	3,071	0.20%
2021/05/12	20	482.50	21	482.26	482.50	-1	2,968	-0.03%
2021/05/11	2	453.50	3	438.33	439.00	-1	2,908	-0.03%
2021/05/07	0	0.00	1	381.50	399.50	-1	2,952	-0.03%
2021/05/06	1	365.00	0	0.00	363.50	1	2,996	0.03%
2021/05/05	1	430.00	1	434.00	403.50	0	3,013	0.00%
2021/05/04	1	415.00	2	415.00	420.00	-1	3,077	-0.03%
2021/05/03	0	0.00	9	461.33	447.50	-9	3,075	-0.29%
2021/04/29	1	487.00	8	515.00	497.00	-7	3,077	-0.23%
2021/04/28	8	506.00	1	506.00	506.00	7	3,088	0.23%
2021/04/27	0	0.00	1	439.00	460.00	-1	3,082	-0.03%
2021/04/26	0	0.00	1	424.50	418.50	-1	3,077	-0.03%
2021/04/23	4	415.88	1	422.50	410.00	3	3,092	0.10%
2021/04/22	0	0.00	2	477.50	442.00	-2	3,104	-0.06%
2021/04/21	29	499.00	2	492.50	490.00	27	3,103	0.87%
2021/04/20	10	503.70	31	499.92	501.00	-21	3,111	-0.68%
2021/04/19	3.4	504.77	3	477.00	487.00	0.4	3,079	0.01%
2021/04/16	10.1	533.76	6	542.17	520.00	4.1	3,068	0.13%
2021/04/15	45.3	534.62	43	537.05	534.00	2.3	3,045	0.08%
2021/04/14	1	593.00	2	593.00	593.00	-1	2,913	-0.03%
2021/04/13	0	0.00	21	658.00	658.00	-21	3,054	-0.69%
2021/04/09	0	812.00	0	0.00	812.00	0	3,406	0.00%
2021/04/08	7	914.14	5	909.00	902.00	2	3,445	0.06%
2021/04/07	2	926.00	0	0.00	920.00	2	3,455	0.06%
2021/04/06	1	933.00	1	910.00	910.00	0	3,460	0.00%
2021/04/01	2	914.00	4	915.75	916.00	-2	3,466	-0.06%
2021/03/31	4	909.00	8	912.00	900.00	-4	3,464	-0.12%
2021/03/30	3	898.00	5	904.00	895.00	-2	3,456	-0.06%
2021/03/29	5	911.40	4	911.25	903.00	1	3,477	0.03%
2021/03/26	9	926.00	11	923.91	933.00	-2	3,506	-0.06%
2021/03/25	4	888.25	2	890.50	895.00	2	3,541	0.06%
2021/03/24	4	875.25	4	883.50	875.00	0	3,588	0.00%
2021/03/23	5	875.00	9	876.11	879.00	-4	3,623	-0.11%
2021/03/22	5	917.20	4	926.75	891.00	1	3,703	0.03%
2021/03/19	4	929.25	4	931.50	932.00	0	3,715	0.00%
2021/03/18	7	958.43	6	966.83	950.00	1	3,725	0.03%
2021/03/17	16	950.56	20	945.15	948.00	-4	3,736	-0.11%
2021/03/16	2	925.50	0	928.00	914.00	2	3,670	0.05%
2021/03/15	5	932.20	2	930.50	936.00	3	3,691	0.08%
2021/03/12	8	933.13	23	930.09	921.00	-15	3,717	-0.40%
2021/03/11	27	888.37	7	866.57	913.00	20	3,704	0.54%
2021/03/10	16	840.19	33	848.73	830.00	-17	3,704	-0.46%
2021/03/09	12	844.73	13	833.92	845.00	-1	3,741	-0.03%
2021/03/08	19	835.74	15	870.00	830.00	4	3,762	0.11%
2021/03/05	11	837.45	0	0.00	830.00	11	3,769	0.29%
2021/03/04	3	835.33	15	842.13	833.00	-12	3,846	-0.31%
2021/03/03	14	850.50	1	846.00	848.00	13	3,865	0.34%
2021/02/26	0	0.00	1	884.00	885.00	-1	3,930	-0.03%
2021/02/25	3	894.33	0	0.00	911.00	3	3,986	0.08%
2021/02/24	1	908.00	1	921.87	881.00	0	4,129	0.00%
2021/02/23	6	907.83	4	900.50	925.00	2	4,212	0.05%
2021/02/22	1	937.00	1	944.00	920.00	0	4,241	0.00%
2021/02/19	3	928.67	3	951.33	915.00	0	4,253	0.00%
2021/02/18	50	972.88	73	960.51	974.00	-23	4,309	-0.53%
2021/02/17	17	882.35	19	885.11	886.00	-2	4,245	-0.05%
2021/02/05	1	795.08	1	806.00	806.00	0	4,245	0.00%
2021/02/04	2	805.00	3	795.33	785.00	-1	4,287	-0.02%
2021/02/03	2	829.00	18	823.28	818.00	-16	4,383	-0.37%
2021/02/02	23	849.70	11	839.36	826.00	12	4,551	0.26%
2021/02/01	20	808.20	20	804.35	836.00	0	4,740	0.00%
2021/01/29	2	851.00	13	844.54	825.00	-11	4,906	-0.22%
2021/01/28	12	859.84	10	848.00	863.00	2	5,020	0.04%
2021/01/27	13	837.77	24	841.25	840.00	-11	5,064	-0.22%
2021/01/26	27	843.63	23	863.08	826.00	4	5,144	0.08%
2021/01/25	0	0.00	2	910.00	895.00	-2	5,209	-0.04%
2021/01/22	0	0.00	9	874.00	915.00	-9	5,257	-0.17%
2021/01/21	42	877.36	14	885.29	895.00	28	5,351	0.52%
2021/01/20	13	819.08	28	814.39	821.00	-15	5,426	-0.28%
2021/01/19	7	840.14	1	817.00	847.00	6	5,538	0.11%
2021/01/18	16	800.01	2	815.00	809.00	14	5,640	0.25%
2021/01/15	6	777.00	24	786.17	795.00	-18	5,700	-0.32%
2021/01/14	34	758.18	12	772.00	752.00	22	5,746	0.38%
2021/01/13	21	772.52	2	779.00	775.00	19	5,860	0.32%
2021/01/12	8	789.38	21	785.86	773.00	-13	5,941	-0.22%
2021/01/11	29	815.17	16	825.13	828.00	13	6,022	0.22%
2021/01/08	32	815.19	56	808.96	800.00	-24	6,056	-0.40%
2021/01/07	29	780.66	9	771.33	798.00	20	6,050	0.33%
2021/01/06	13	738.08	40	742.47	730.00	-27	6,015	-0.45%
2021/01/05	69	716.45	73	715.68	726.00	-4	5,979	-0.07%
2021/01/04	81	665.11	44	663.82	683.00	37	5,897	0.63%
2020/12/31	1	618.00	1	625.00	621.00	0	5,860	0.00%
2020/12/30	0	0.00	2	618.00	617.00	-2	5,945	-0.03%
2020/12/29	6	608.33	6	608.33	608.00	0	6,017	0.00%
2020/12/28	3	612.67	2	612.00	607.00	1	6,134	0.02%
2020/12/25	2	610.50	6	619.00	609.00	-4	6,272	-0.06%
2020/12/24	8	616.38	6	613.17	617.00	2	6,427	0.03%
2020/12/23	4	605.00	3	611.33	606.00	1	6,638	0.02%
2020/12/22	15	620.93	28	630.68	606.00	-13	6,803	-0.19%
2020/12/21	34	641.97	15	635.80	642.00	19	6,861	0.28%
2020/12/18	24	623.63	32	622.59	630.00	-8	6,978	-0.11%
2020/12/17	11	623.64	27	618.70	613.00	-16	6,997	-0.23%
2020/12/16	31	617.94	14	626.21	616.00	17	7,021	0.24%
2020/12/15	20	600.15	13	597.62	588.00	7	7,020	0.10%
2020/12/14	6	606.00	7	611.29	606.00	-1	7,294	-0.01%
2020/12/11	12	605.83	9	604.44	598.00	3	7,456	0.04%
2020/12/10	3	612.00	3	613.00	627.00	0	7,600	0.00%
2020/12/09	4	619.50	7	626.29	620.00	-3	7,731	-0.04%
2020/12/08	7	615.43	18	607.33	617.00	-11	7,853	-0.14%
2020/12/07	17	605.82	9	600.33	610.00	8	8,039	0.10%
2020/12/04	24	619.63	41	624.27	604.00	-17	8,276	-0.21%
2020/12/03	24	632.96	8	637.50	634.00	16	8,432	0.19%
2020/12/02	9	637.67	9	646.56	627.00	0	8,482	0.00%
2020/12/01	17	658.29	18	649.50	645.00	-1	8,523	-0.01%
2020/11/30	43	658.67	37	662.49	668.00	6	8,567	0.07%
2020/11/27	17	628.47	17	632.06	635.00	0	8,538	0.00%
2020/11/26	10	636.00	6	634.83	635.00	4	8,591	0.05%
2020/11/25	7	640.71	17	644.06	630.00	-10	8,586	-0.12%
2020/11/24	29	664.97	28	665.96	652.00	1	8,583	0.01%
2020/11/23	32	651.13	40	654.33	662.00	-8	8,548	-0.09%
2020/11/20	46	621.61	51	614.31	631.00	-5	8,421	-0.06%
2020/11/19	33	604.03	30	617.87	604.00	3	8,344	0.04%
2020/11/18	25	613.44	7	617.57	613.00	18	8,356	0.22%
2020/11/17	31	617.19	30	617.17	603.00	1	8,337	0.01%
2020/11/16	2	594.00	6	592.33	588.00	-4	8,274	-0.05%
2020/11/13	5	575.60	9	581.44	573.00	-4	8,258	-0.05%
2020/11/12	6	593.00	19	594.11	572.00	-13	8,262	-0.16%
2020/11/11	29	586.97	14	583.00	588.00	15	8,224	0.18%
2020/11/10	30	590.93	33	590.33	584.00	-3	8,162	-0.04%
2020/11/09	33	596.36	52	607.46	595.00	-19	8,022	-0.24%
2020/11/06	46	565.61	28	567.50	580.00	18	7,850	0.23%
2020/11/05	19	497.34	20	501.98	528.00	-1	7,695	-0.01%
2020/11/04	12	480.79	15	480.67	481.00	-3	7,628	-0.04%
2020/11/03	28	474.82	21	474.76	480.50	7	7,586	0.09%
2020/11/02	14	460.82	19	464.68	460.00	-5	7,570	-0.07%
2020/10/30	5	499.20	6	495.00	484.50	-1	7,546	-0.01%
2020/10/29	9	487.61	10	483.10	500.00	-1	7,645	-0.01%
2020/10/28	19	495.11	16	496.25	490.00	3	7,682	0.04%
2020/10/27	15	497.73	14	499.50	507.00	1	7,697	0.01%
2020/10/26	10	513.40	4	505.75	491.50	6	7,621	0.08%
2020/10/23	7	530.43	10	528.60	528.00	-3	7,590	-0.04%
2020/10/22	2	522.50	3	523.00	520.00	-1	7,610	-0.01%
2020/10/21	14	519.64	16	521.50	523.00	-2	7,617	-0.03%
2020/10/20	1	495.50	2	494.75	507.00	-1	7,622	-0.01%
2020/10/19	37	495.09	6	487.58	490.00	31	7,648	0.41%
2020/10/16	3	516.33	36	506.72	500.00	-33	7,678	-0.43%
2020/10/15	11	544.00	12	542.08	548.00	-1	7,642	-0.01%
2020/10/14	2	538.00	13	538.38	535.00	-11	7,634	-0.14%
2020/10/13	20	532.40	8	525.63	540.00	12	7,653	0.16%
2020/10/12	4	518.00	15	520.47	518.00	-11	7,668	-0.14%
2020/10/08	19	513.53	39	511.79	515.00	-20	7,653	-0.26%
2020/10/07	35	498.54	13	491.42	504.00	22	7,605	0.29%
2020/10/06	2	485.25	5	485.10	490.50	-3	7,494	-0.04%
2020/10/05	13	482.04	10	486.60	474.00	3	7,408	0.04%
2020/09/30	31	462.45	43	462.66	487.50	-12	7,285	-0.16%
2020/09/29	35	471.06	19	474.21	471.00	16	7,145	0.22%
2020/09/28	30	467.25	53	472.64	460.00	-23	6,975	-0.33%
2020/09/25	99	493.46	94	505.59	483.50	5	6,743	0.07%
2020/09/24	21	530.76	6	519.83	535.00	15	6,549	0.23%
2020/09/23	12	540.67	12	536.58	528.00	0	6,449	0.00%
2020/09/22	6	509.83	3	512.67	520.00	3	6,257	0.05%
2020/09/21	32	508.47	25	510.24	518.00	7	6,203	0.11%
2020/09/18	22	520.68	12	519.33	519.00	10	6,397	0.16%
2020/09/17	89	520.94	116	520.47	517.00	-27	6,460	-0.42%	大賣/
2020/09/16	40	499.39	27	493.46	503.00	13	6,336	0.21%
2020/09/15	6	457.08	30	455.93	458.00	-24	6,288	-0.38%
2020/09/14	33	442.97	24	437.60	452.00	9	6,172	0.15%
2020/09/11	33	415.48	48	414.99	411.00	-15	6,147	-0.24%
2020/09/10	48	416.76	59	414.19	415.00	-11	6,098	-0.18%
2020/09/09	109	416.25	62	418.44	400.50	47	5,936	0.79%	大買/
2020/09/08	70	467.54	37	458.76	441.50	33	5,733	0.58%
2020/09/07	5	499.30	39	493.42	489.00	-34	5,616	-0.61%
2020/09/04	8	561.50	0	0.00	543.00	8	5,559	0.14%
2020/09/03	3	564.33	8	547.00	581.00	-5	5,512	-0.09%
2020/09/02	4	546.75	0	0.00	529.00	4	5,485	0.07%
2020/09/01	15	517.40	11	512.73	541.00	4	5,474	0.07%
2020/08/31	0	0.00	1	540.00	527.00	-1	5,459	-0.02%
2020/08/28	9	558.78	4	555.00	553.00	5	5,613	0.09%
2020/08/27	0	0.00	2	579.00	574.00	-2	5,737	-0.03%
2020/08/26	2	604.50	1	593.00	596.00	1	5,781	0.02%
2020/08/25	2	602.50	2	602.00	597.00	0	5,791	0.00%
2020/08/24	12	592.42	12	594.67	604.00	0	5,827	0.00%
2020/08/21	3	615.00	3	613.33	602.00	0	5,819	0.00%
2020/08/20	2	611.00	42	634.21	595.00	-40	5,861	-0.68%
2020/08/19	48	645.00	4	657.25	643.00	44	5,921	0.74%
2020/08/18	1	659.00	9	647.11	636.00	-8	5,934	-0.13%
2020/08/17	1	673.00	4	660.75	645.00	-3	5,946	-0.05%
2020/08/14	15	645.27	11	635.27	661.00	4	5,974	0.07%
2020/08/13	8	630.13	8	634.50	636.00	0	6,004	0.00%
2020/08/12	20	629.25	17	635.00	610.00	3	6,120	0.05%
2020/08/11	7	664.71	9	660.56	655.00	-2	6,234	-0.03%
2020/08/10	23	683.13	21	684.00	674.00	2	6,389	0.03%
2020/08/07	2	683.50	1	670.00	670.00	1	6,344	0.02%
2020/08/06	8	672.13	6	666.50	691.00	2	6,358	0.03%
2020/08/05	15	663.73	11	666.36	666.00	4	6,319	0.06%
2020/08/04	15	661.80	31	642.71	666.00	-16	6,270	-0.26%
2020/08/03	17	618.18	32	624.53	615.00	-15	6,223	-0.24%
2020/07/31	38	589.87	21	583.38	599.00	17	6,138	0.28%
2020/07/30	12	559.67	8	562.13	565.00	4	6,113	0.07%
2020/07/29	8	551.50	12	552.25	564.00	-4	6,227	-0.06%
2020/07/28	17	537.59	13	552.31	536.00	4	6,247	0.06%
2020/07/27	10	550.70	11	554.09	558.00	-1	6,292	-0.02%
2020/07/24	11	559.82	9	553.56	529.00	2	6,301	0.03%
2020/07/23	17	570.12	22	568.64	580.00	-5	6,296	-0.08%
2020/07/22	12	556.92	16	555.00	550.00	-4	6,317	-0.06%
2020/07/21	26	517.19	23	519.00	519.00	3	6,240	0.05%
2020/07/20	9	467.56	8	469.63	472.00	1	6,286	0.02%
2020/07/17	11	480.18	14	481.89	480.00	-3	6,315	-0.05%
2020/07/16	37	491.04	38	488.28	490.00	-1	6,326	-0.02%
2020/07/15	18	520.94	13	529.23	504.00	5	6,262	0.08%
2020/07/14	6	553.33	1	543.00	537.00	5	6,376	0.08%
2020/07/13	1	553.00	0	0.00	555.00	1	6,467	0.02%
2020/07/10	1	534.00	1	530.00	522.00	0	6,552	0.00%
2020/07/09	6	584.17	32	588.03	566.00	-26	6,645	-0.39%
2020/07/08	30	574.83	1	569.00	575.00	29	6,689	0.43%
2020/07/07	0	0.00	2	550.00	548.00	-2	6,715	-0.03%
2020/07/06	1	549.00	0	0.00	561.00	1	6,756	0.01%
2020/07/03	0	0.00	1	563.00	536.00	-1	6,781	-0.01%
2020/07/02	2	545.00	5	534.80	545.00	-3	6,849	-0.04%
2020/07/01	2	511.50	4	522.00	510.00	-2	6,882	-0.03%
2020/06/30	11	492.77	3	496.00	500.00	8	6,958	0.11%
2020/06/29	24	535.13	26	537.04	506.00	-2	7,010	-0.03%
2020/06/24	13	516.04	12	517.17	526.00	1	6,807	0.01%
2020/06/23	15	459.10	22	460.48	478.50	-7	6,754	-0.10%
2020/06/22	27	433.98	31	430.40	435.00	-4	6,684	-0.06%
2020/06/19	7	392.43	7	394.43	395.50	0	6,643	0.00%
2020/06/18	13	379.46	19	383.42	386.00	-6	6,601	-0.09%
2020/06/17	9	366.78	10	367.10	366.50	-1	6,537	-0.02%
2020/06/16	8	355.50	8	356.19	358.00	0	6,546	0.00%
2020/06/15	14	351.79	9	357.17	342.50	5	6,607	0.08%
2020/06/12	6	350.67	4	352.50	361.00	2	6,644	0.03%
2020/06/11	3	352.83	2	356.00	351.00	1	6,711	0.01%
2020/06/10	8	351.88	10	350.90	352.00	-2	6,824	-0.03%
2020/06/09	4	347.63	6	352.58	358.00	-2	6,974	-0.03%
2020/06/08	17	351.00	3	346.67	346.00	14	7,141	0.20%
2020/06/05	3	346.83	2	344.00	345.00	1	7,250	0.01%
2020/06/04	10	339.80	42	336.17	340.50	-32	7,364	-0.43%
2020/06/03	35	326.71	22	318.61	328.00	13	7,305	0.18%
2020/06/02	17	304.18	7	304.14	298.50	10	7,202	0.14%
2020/06/01	4	301.63	2	306.00	303.50	2	7,299	0.03%
2020/05/29	1	293.00	2	296.00	300.00	-1	7,461	-0.01%
2020/05/28	14	286.86	17	290.53	291.50	-3	7,595	-0.04%
2020/05/27	8	297.44	7	294.00	288.00	1	7,635	0.01%
2020/05/26	15	302.10	18	304.33	295.00	-3	7,701	-0.04%
2020/05/25	11	287.64	9	290.06	290.00	2	7,729	0.03%
2020/05/22	7	297.57	142	293.39	293.00	-135	7,749	-1.74%	大賣/鉅額交易
2020/05/21	8	301.50	21	302.55	305.50	-13	7,745	-0.17%
2020/05/20	21	300.05	110	305.64	296.50	-89	7,750	-1.15%	大賣/
2020/05/19	259	307.91	20.2	307.34	309.00	238.8	7,751	3.08%	大買/鉅額交易
2020/05/18	9	306.33	6	303.50	295.00	3	7,643	0.04%
2020/05/15	23	291.63	29	292.53	297.50	-6	7,530	-0.08%
2020/05/14	6	273.17	4	274.38	274.00	2	7,452	0.03%
2020/05/13	3	276.17	3	276.17	273.50	0	7,466	0.00%
2020/05/12	1	268.50	0	0.00	272.00	1	7,523	0.01%
2020/05/11	6	279.75	0	0.00	280.00	6	7,648	0.08%
2020/05/08	20	275.58	19	275.95	272.50	1	7,805	0.01%
2020/05/07	5	269.50	5	272.00	271.00	0	7,881	0.00%
2020/05/06	2	269.50	2	271.25	270.50	0	8,012	0.00%
2020/05/05	14	276.04	17	277.56	269.50	-3	8,043	-0.04%
2020/05/04	1	285.00	1	288.00	288.00	0	7,950	0.00%
2020/04/30	5	288.90	6	289.92	294.00	-1	7,926	-0.01%
2020/04/29	1	272.00	2	274.75	275.00	-1	7,882	-0.01%
2020/04/28	6	257.50	9	252.67	269.00	-3	7,854	-0.04%
2020/04/27	13	251.54	17	256.38	254.50	-4	7,848	-0.05%
2020/04/23	8	243.50	20	244.65	238.50	-12	7,893	-0.15%
2020/04/22	9	241.33	15	244.37	243.50	-6	7,952	-0.08%
2020/04/21	1	238.00	3	241.33	245.00	-2	8,057	-0.02%
2020/04/17	7	235.50	11	238.00	238.00	-4	8,136	-0.05%
2020/04/16	24	226.79	12	225.79	232.50	12	8,010	0.15%
2020/04/15	16	218.88	28	219.41	222.00	-12	7,868	-0.15%
2020/04/14	33	216.11	14	216.25	216.00	19	7,833	0.24%
2020/04/13	1	211.50	7	213.43	209.50	-6	7,788	-0.08%
2020/04/10	3	209.50	4	211.50	212.50	-1	7,776	-0.01%
2020/04/09	6	215.50	9	214.89	210.00	-3	7,866	-0.04%
2020/04/08	6.3	218.78	1	220.00	216.00	5.3	7,885	0.07%
2020/04/07	12	219.79	13	219.23	216.00	-1	7,911	-0.01%
2020/04/06	0	0.00	1	208.00	208.50	-1	7,936	-0.01%
2020/04/01	5	201.20	32	196.83	202.50	-27	8,068	-0.33%
2020/03/31	50	199.00	60	202.38	197.00	-10	8,023	-0.12%
2020/03/30	41	199.90	1	197.50	200.00	40	7,978	0.50%
2020/03/27	3	196.33	0	0.00	196.50	3	7,952	0.04%
2020/03/26	4	191.63	7	191.36	197.50	-3	7,883	-0.04%
2020/03/25	11	193.36	26	190.42	192.50	-15	7,787	-0.19%
2020/03/24	16	176.00	1	174.50	176.00	15	7,729	0.19%
2020/03/23	0	0.00	6	156.00	160.00	-6	7,806	-0.08%
2020/03/20	29	161.41	35	161.77	161.50	-6	7,766	-0.08%
2020/03/19	14	150.57	7	155.14	148.50	7	7,690	0.09%
2020/03/18	2	176.25	10	172.60	165.00	-8	7,666	-0.10%
2020/03/17	2	168.25	2	175.00	172.00	0	7,728	0.00%
2020/03/16	13	179.88	12	184.29	173.00	1	7,638	0.01%
2020/03/13	24	187.00	26	186.60	189.50	-2	7,729	-0.03%
2020/03/12	34	201.85	17	203.32	196.50	17	7,678	0.22%
2020/03/11	3	233.33	10	228.10	217.00	-7	7,746	-0.09%
2020/03/10	4	231.00	1	234.50	234.00	3	7,635	0.04%
2020/03/09	30	220.98	57	231.78	216.00	-27	7,504	-0.36%
2020/03/06	8	240.38	2	240.25	240.00	6	7,450	0.08%
2020/03/05	10	240.55	9	239.56	235.00	1	7,490	0.01%
2020/03/04	2	229.25	13	234.35	237.00	-11	7,378	-0.15%
2020/03/03	16	229.22	10	233.55	229.00	6	7,224	0.08%
2020/03/02	8	211.88	3	216.00	216.00	5	7,109	0.07%
2020/02/27	22	225.68	11	225.91	218.00	11	7,137	0.15%
2020/02/26	11	226.68	22	227.18	222.50	-11	7,108	-0.15%
2020/02/25	9	218.72	10	217.45	225.00	-1	7,067	-0.01%
2020/02/24	1	217.50	3	215.50	217.50	-2	7,156	-0.03%
2020/02/21	7	222.00	5	220.40	220.00	2	7,224	0.03%
2020/02/20	7	223.00	13	221.08	224.00	-6	7,269	-0.08%
2020/02/19	18	214.75	0.6	217.50	216.50	17.4	7,370	0.24%
2020/02/18	1	208.00	50.4	217.45	208.00	-49.4	7,523	-0.66%
2020/02/17	7	212.07	4.4	212.57	213.00	2.6	7,510	0.03%
2020/02/14	3	228.17	0.6	227.50	226.50	2.4	7,422	0.03%
2020/02/13	4	231.75	3	233.83	230.50	1	7,499	0.01%
2020/02/12	10	224.95	11	223.18	229.00	-1	7,608	-0.01%
2020/02/11	61	215.81	10	215.40	224.00	51	7,654	0.67%
2020/02/10	11	198.77	16	204.09	206.00	-5	7,536	-0.07%
2020/02/07	10	205.85	4	212.25	198.00	6	7,424	0.08%
2020/02/06	13	218.42	11	219.32	219.00	2	7,299	0.03%
2020/02/05	4	225.75	7	225.71	220.50	-3	7,258	-0.04%
2020/02/04	6	228.83	5	230.60	231.00	1	7,322	0.01%
2020/02/03	8	218.44	14	223.89	228.50	-6	7,304	-0.08%
2020/01/31	1	242.50	0	0.00	230.50	1	7,261	0.01%
2020/01/30	12	238.54	8	239.50	236.00	4	7,308	0.05%
2020/01/20	15	257.70	16	255.38	253.00	-1	7,303	-0.01%
2020/01/17	33	256.95	29	259.33	255.00	4	7,296	0.05%
2020/01/16	24	255.13	18	254.08	263.50	6	7,239	0.08%
2020/01/15	45	251.80	40	251.30	244.50	5	7,135	0.07%
2020/01/14	16	242.47	17	243.35	244.00	-1	7,017	-0.01%
2020/01/13	13	240.27	25	240.66	242.50	-12	7,008	-0.17%
2020/01/10	14	227.86	7	228.71	228.00	7	6,924	0.10%
2020/01/09	2	222.50	1	224.50	222.00	1	6,998	0.01%
2020/01/08	11	216.00	6	217.83	217.00	5	7,057	0.07%
2020/01/07	10	222.15	17	225.06	222.00	-7	7,088	-0.10%
2020/01/06	15	230.20	7	230.36	231.00	8	7,164	0.11%
2020/01/03	8	240.69	8	239.13	229.00	0	7,362	0.00%
2020/01/02	5	238.80	5	239.00	241.00	0	7,315	0.00%
2019/12/31	9	233.89	8	234.38	234.50	1	7,413	0.01%
2019/12/30	5	235.70	2	232.50	232.00	3	7,685	0.04%
2019/12/27	22	234.36	27	235.70	236.50	-5	7,645	-0.07%
2019/12/26	1	223.50	1	224.50	221.00	0	7,524	0.00%
2019/12/25	2	226.25	0	0.00	227.00	2	7,613	0.03%
2019/12/24	4	223.25	2	222.00	220.50	2	7,697	0.03%
2019/12/23	2	227.25	12	225.00	223.00	-10	7,730	-0.13%
2019/12/20	0	0.00	1	231.50	231.00	-1	7,791	-0.01%
2019/12/19	20	233.15	8	234.06	235.50	12	7,854	0.15%
2019/12/18	24	239.98	24	237.94	230.00	0	7,928	0.00%
2019/12/17	6	233.33	17	233.97	233.50	-11	8,122	-0.14%
2019/12/16	1	232.50	2	234.50	237.50	-1	8,323	-0.01%
2019/12/13	12	238.33	8	235.75	232.50	4	8,380	0.05%
2019/12/12	25	242.18	14	246.25	238.50	11	8,322	0.13%
2019/12/11	11	243.82	10	244.95	244.00	1	8,172	0.01%
2019/12/10	10	242.45	9	243.67	245.00	1	8,139	0.01%
2019/12/09	6	236.92	6	241.08	231.50	0	7,999	0.00%
2019/12/06	24	231.58	36	233.51	238.50	-12	7,877	-0.15%
2019/12/05	21	213.52	21	214.21	217.00	0	7,592	0.00%
2019/12/04	10	207.80	28	209.43	211.50	-18	7,566	-0.24%
2019/12/03	27	209.30	19	208.68	214.00	8	7,524	0.11%
2019/12/02	14	210.57	20	212.20	209.00	-6	7,529	-0.08%
2019/11/29	16	219.63	4	221.25	219.00	12	7,448	0.16%
2019/11/28	9	221.00	11	221.32	222.00	-2	7,443	-0.03%
2019/11/27	7	215.71	18	221.64	217.00	-11	7,448	-0.15%
2019/11/26	30	220.00	29	219.84	220.50	1	7,509	0.01%
2019/11/25	4	208.88	5	211.10	214.00	-1	7,467	-0.01%
2019/11/22	14	210.89	10	211.65	206.00	4	7,473	0.05%
2019/11/21	13	212.92	20	213.53	220.00	-7	7,488	-0.09%
2019/11/20	5	219.80	3	220.50	218.00	2	7,464	0.03%
2019/11/19	17	225.29	14	227.00	226.00	3	7,505	0.04%
2019/11/18	18.2	237.09	4	238.75	237.00	14.2	7,470	0.19%
2019/11/15	24	229.50	27	223.59	234.50	-3	7,392	-0.04%
2019/11/14	10	210.95	9.2	213.93	213.50	0.8	7,268	0.01%
2019/11/13	12	208.71	11	211.18	214.50	1	7,263	0.01%
2019/11/12	16	208.81	16	209.88	211.00	0	7,246	0.00%
2019/11/11	12	207.17	8	206.50	203.00	4	7,191	0.06%
2019/11/08	1	203.50	9	191.11	204.00	-8	7,056	-0.11%
2019/11/07	9	188.67	16	186.41	185.50	-7	6,915	-0.10%
2019/11/06	20	196.73	12	195.92	194.00	8	6,836	0.12%
2019/11/05	7	194.93	2	194.50	194.00	5	6,782	0.07%
2019/11/04	4	193.88	7	195.43	194.00	-3	6,765	-0.04%
2019/11/01	9	191.89	12	191.58	197.00	-3	6,758	-0.04%
2019/10/31	4	188.25	3	190.83	186.50	1	6,649	0.02%
2019/10/30	3	191.17	3	190.83	193.00	0	6,609	0.00%
2019/10/29	47	189.32	50	185.81	188.00	-3	6,563	-0.05%
2019/10/28	17	190.59	30	193.13	191.50	-13	6,496	-0.20%
2019/10/25	15	189.50	7	189.21	186.50	8	6,425	0.12%
2019/10/24	29	186.76	36	189.72	189.00	-7	6,417	-0.11%
2019/10/23	3	183.00	19	182.24	183.50	-16	6,347	-0.25%
2019/10/22	5	179.80	5	182.50	184.50	0	6,410	0.00%
2019/10/21	9	180.61	8	180.94	178.50	1	6,356	0.02%
2019/10/18	7	180.00	7	178.14	182.00	0	6,368	0.00%
2019/10/17	26	176.10	25	177.18	175.00	1	6,337	0.02%
2019/10/16	19	176.13	6	177.17	172.00	13	6,208	0.21%
2019/10/15	10	178.25	8	177.69	175.00	2	6,140	0.03%
2019/10/14	6	177.67	13	177.69	180.00	-7	6,098	-0.11%
2019/10/09	9	173.94	23	175.20	171.50	-14	5,985	-0.23%
2019/10/08	8	170.69	9	172.72	173.50	-1	5,831	-0.02%
2019/10/07	9	171.06	10	173.60	170.50	-1	5,845	-0.02%
2019/10/04	17	165.85	30	166.25	171.00	-13	5,794	-0.22%
2019/10/03	7	153.93	6	156.42	155.50	1	5,496	0.02%
2019/10/02	8	151.75	5	154.20	155.00	3	5,435	0.06%
2019/10/01	23	155.09	18	152.06	153.00	5	5,377	0.09%
2019/09/27	19	157.11	21	158.55	159.50	-2	5,260	-0.04%
2019/09/26	24	156.73	8	156.63	156.50	16	5,159	0.31%
2019/09/25	27	159.07	13	160.27	158.50	14	5,119	0.27%
2019/09/24	22	159.14	10	159.50	158.50	12	5,041	0.24%
2019/09/23	10	162.95	22	163.23	164.00	-12	5,025	-0.24%
2019/09/20	28	155.34	42	156.00	164.00	-14	4,968	-0.28%
2019/09/19	27	149.93	17	148.09	151.00	10	4,763	0.21%
2019/09/18	9	139.17	14	138.04	137.50	-5	4,589	-0.11%
2019/09/17	0	0.00	3	135.17	137.00	-3	4,743	-0.06%
2019/09/16	1	131.00	1	132.50	134.00	0	4,953	0.00%
2019/09/12	1	133.00	14	132.50	132.50	-13	5,000	-0.26%
2019/09/11	13	132.35	13	132.15	133.50	0	4,971	0.00%
2019/09/10	4	127.50	1	127.00	128.00	3	4,879	0.06%
2019/09/09	2	128.25	1	128.00	127.00	1	4,882	0.02%
2019/09/06	2	129.00	5	128.40	128.00	-3	5,078	-0.06%
2019/09/05	4	126.13	1	127.50	125.00	3	5,104	0.06%
2019/09/04	21	126.62	2	125.50	126.50	19	5,375	0.35%
2019/09/03	11	130.82	6	130.92	131.50	5	5,317	0.09%
2019/09/02	6	132.83	6	134.42	131.50	0	5,302	0.00%
2019/08/30	9	133.89	9	134.33	137.00	0	5,235	0.00%
2019/08/29	2	135.00	4	135.25	135.00	-2	5,186	-0.04%
2019/08/28	3	131.00	7	131.36	131.00	-4	5,063	-0.08%
2019/08/27	14	132.64	30	134.02	132.50	-16	5,017	-0.32%
2019/08/26	29	130.62	20	131.35	132.00	9	4,956	0.18%
2019/08/23	15	130.17	2	130.00	130.00	13	4,876	0.27%
2019/08/22	2	123.50	11	124.82	128.00	-9	4,881	-0.18%
2019/08/21	5	114.10	20	116.35	118.00	-15	4,868	-0.31%
2019/08/20	12	116.92	18	114.58	111.00	-6	4,836	-0.12%
2019/08/19	10	111.10	19	112.16	114.50	-9	4,728	-0.19%
2019/08/16	15	104.00	7	104.29	104.50	8	4,642	0.17%
2019/08/15	5	101.12	4	102.13	102.00	1	4,582	0.02%
2019/08/14	17	105.74	7	105.79	102.00	10	4,549	0.22%
2019/08/13	19	108.47	28	109.21	105.00	-9	4,488	-0.20%
2019/08/12	15	105.80	15	108.07	110.00	0	4,406	0.00%
2019/08/07	1	99.00	0	0.00	97.20	1	4,350	0.02%
2019/08/06	5	99.08	2	100.25	99.80	3	4,359	0.07%
2019/08/05	9	103.17	3	102.50	101.00	6	4,347	0.14%
2019/08/02	13	99.94	6	100.12	101.00	7	4,301	0.16%
2019/08/01	9	101.56	9	101.61	101.50	0	4,313	0.00%
2019/07/31	5	101.20	2	100.50	101.00	3	4,306	0.07%
2019/07/30	3	100.17	3	102.50	100.00	0	4,324	0.00%
2019/07/29	1	105.00	3	104.50	103.00	-2	4,344	-0.05%
2019/07/26	0	0.00	2	103.50	104.50	-2	4,403	-0.05%
2019/07/25	1	104.50	3	102.00	102.00	-2	4,366	-0.05%
2019/07/24	11	99.92	14	100.24	102.00	-3	4,322	-0.07%
2019/07/23	1	96.90	2	95.80	96.90	-1	4,219	-0.02%
2019/07/22	61	96.24	79	95.30	96.20	-18	4,213	-0.43%
2019/07/19	3	91.10	13	92.79	93.00	-10	4,243	-0.24%
2019/07/18	1	89.30	1	90.30	89.60	0	4,238	0.00%
2019/07/17	3	89.00	2	89.20	89.30	1	4,298	0.02%
2019/07/16	12	88.56	1	89.40	88.00	11	4,387	0.25%
2019/07/12	13	91.88	30	91.70	90.00	-17	4,472	-0.38%
2019/07/11	44	95.43	24	94.04	94.00	20	4,413	0.45%
2019/07/10	26	98.50	26	98.88	98.20	0	4,316	0.00%
2019/07/09	2	95.90	7	95.66	96.00	-5	4,203	-0.12%
2019/07/08	11	94.22	11	94.05	94.00	0	4,195	0.00%
2019/07/05	5	93.50	1	93.60	93.70	4	4,276	0.09%
2019/07/04	0	0.00	1	95.00	93.70	-1	4,296	-0.02%
2019/07/03	1	95.80	8	95.31	94.00	-7	4,298	-0.16%
2019/07/02	8	96.21	8	96.05	96.80	0	4,283	0.00%
2019/07/01	17	95.28	7	95.27	95.20	10	4,284	0.23%
2019/06/28	3	92.90	4	93.70	92.60	-1	4,312	-0.02%
2019/06/27	1	95.90	0	0.00	95.90	1	4,245	0.02%
2019/06/26	46	98.00	79	96.93	96.30	-33	4,182	-0.79%
2019/06/25	42	96.24	33	97.51	94.90	9	4,072	0.22%
2019/06/24	57	97.01	71	97.69	97.50	-14	4,005	-0.35%
2019/06/21	111	95.79	86	95.93	96.10	25	3,742	0.67%	大買/
2019/06/20	11	87.84	6	89.15	90.00	5	3,481	0.14%
2019/06/19	3	86.03	1	86.00	86.30	2	3,395	0.06%
2019/06/18	3	87.27	11	87.07	86.00	-8	3,388	-0.24%
2019/06/17	7	85.99	1	86.30	86.20	6	3,379	0.18%
2019/06/14	17	92.62	96	91.36	86.50	-79	3,393	-2.33%
2019/06/13	14	90.45	2	90.35	90.60	12	3,287	0.37%
2019/06/12	132	88.90	79	90.25	91.90	53	3,252	1.63%	大買/
2019/06/11	22	86.75	14	86.53	85.00	8	2,971	0.27%
2019/06/10	10	85.10	14	84.33	85.40	-4	2,941	-0.14%
2019/06/06	11	83.08	6	83.10	82.40	5	2,937	0.17%
2019/06/05	1	82.80	1	84.60	83.40	0	2,933	0.00%
2019/06/04	2	85.85	0	0.00	83.50	2	2,934	0.07%
2019/06/03	15	86.95	2	87.40	86.00	13	2,935	0.44%
2019/05/31	7	86.93	3	86.70	86.30	4	2,909	0.14%
2019/05/30	6	86.90	5	86.42	87.30	1	2,866	0.03%
2019/05/29	9	86.92	4	86.68	85.90	5	2,832	0.18%
2019/05/28	12	86.00	7	86.01	85.60	5	2,734	0.18%
2019/05/27	11	81.90	17	82.62	82.80	-6	2,662	-0.23%
2019/05/23	1	79.30	1	77.80	80.10	0	2,676	0.00%
2019/05/22	1	77.30	1	78.10	77.30	0	2,777	0.00%
2019/05/21	1	76.90	0	0.00	76.90	1	2,846	0.04%
2019/05/20	0	0.00	1	75.70	75.60	-1	2,950	-0.03%
2019/05/16	2	81.40	2	80.90	80.40	0	3,008	0.00%
2019/05/15	0	0.00	13	80.91	79.70	-13	3,005	-0.43%
2019/05/14	1	80.30	6	80.40	80.30	-5	3,070	-0.16%
2019/05/13	13	79.94	0	0.00	79.20	13	3,066	0.42%
2019/05/10	4	77.53	2	77.65	78.80	2	3,059	0.07%
2019/05/09	1	81.30	1	82.00	77.80	0	3,051	0.00%
2019/05/08	1	81.40	5	81.08	81.40	-4	3,028	-0.13%
2019/05/07	2	81.80	3	82.40	82.00	-1	3,071	-0.03%
2019/05/06	15	82.01	3	82.47	82.30	12	3,108	0.39%
2019/05/03	3	85.90	11	86.12	87.00	-8	3,049	-0.26%
2019/04/30	1	81.00	0	0.00	81.10	1	2,990	0.03%
2019/04/29	4	81.73	1	81.00	81.50	3	3,050	0.10%
2019/04/26	5	83.72	3	83.50	82.70	2	3,070	0.07%
2019/04/25	3	87.67	21	88.00	87.00	-18	3,125	-0.58%
2019/04/24	7	87.16	5	87.28	86.50	2	3,106	0.06%
2019/04/23	2	86.05	4	86.05	86.20	-2	3,052	-0.07%
2019/04/22	1	86.40	11	86.64	83.80	-10	3,005	-0.33%
2019/04/19	7	83.33	25	80.40	85.50	-18	3,006	-0.60%
2019/04/18	5	78.10	5	79.00	77.80	0	2,880	0.00%
2019/04/17	2	79.65	5	78.18	78.00	-3	2,926	-0.10%
2019/04/16	2	77.00	0	0.00	76.90	2	2,923	0.07%
2019/04/15	8	77.90	0	0.00	77.90	8	2,951	0.27%
2019/04/12	2	77.00	0	0.00	77.40	2	2,979	0.07%
2019/04/11	4	79.37	9	80.04	79.20	-5	2,978	-0.17%
2019/04/10	1	76.50	8	75.88	76.70	-7	2,893	-0.24%
2019/04/08	1	79.30	8	79.06	78.70	-7	2,870	-0.24%
2019/04/03	14	79.66	8	78.91	78.50	6	2,870	0.21%
2019/04/02	7	77.93	7	78.39	78.30	0	2,853	0.00%
2019/04/01	5	75.30	2	75.30	75.30	3	2,815	0.11%
2019/03/29	2	74.20	2	74.40	74.40	0	2,814	0.00%
2019/03/28	0	0.00	13	74.45	74.20	-13	2,834	-0.46%
2019/03/26	1	75.90	0	0.00	74.80	1	2,855	0.04%
2019/03/25	10	74.90	11	74.83	74.90	-1	2,897	-0.03%
2019/03/22	4	77.05	2	76.60	76.60	2	2,926	0.07%
2019/03/20	10	76.50	0	0.00	76.50	10	2,957	0.34%
2019/03/19	14	77.05	2	76.20	76.30	12	2,979	0.40%
2019/03/18	23	78.46	2.1	79.85	78.40	20.9	2,960	0.71%
2019/03/14	2	82.80	0	0.00	82.40	2	2,885	0.07%
2019/03/13	2	84.15	2	84.90	84.00	0	2,922	0.00%
2019/03/12	1	85.30	0	0.00	84.60	1	2,973	0.03%
2019/03/11	3	84.60	0	0.00	85.00	3	2,988	0.10%
2019/03/08	0	0.00	1	82.80	84.60	-1	3,080	-0.03%
2019/03/07	4	84.80	5	85.72	83.70	-1	3,239	-0.03%
2019/03/06	6.1	85.42	3	84.87	84.70	3.1	3,316	0.09%
2019/03/05	3	84.83	1	86.30	84.50	2	3,364	0.06%
2019/03/04	5	87.50	8	86.25	86.20	-3	3,362	-0.09%
2019/02/27	5	83.40	5	85.00	86.50	0	3,368	0.00%
2019/02/26	15	88.07	7	86.83	84.30	8	3,334	0.24%
2019/02/25	2	88.50	5	87.68	88.00	-3	3,282	-0.09%
2019/02/22	5	85.72	4	86.33	86.90	1	3,250	0.03%
2019/02/21	21	86.09	29	86.54	86.20	-8	3,240	-0.25%
2019/02/20	3	84.60	3	84.10	84.40	0	3,152	0.00%
2019/02/19	9	84.02	4	85.20	83.70	5	3,141	0.16%
2019/02/18	5	82.00	7	82.97	82.60	-2	3,074	-0.07%
2019/02/15	6	80.10	4	80.75	78.30	2	2,984	0.07%
2019/02/14	5	80.96	8	80.85	80.10	-3	2,973	-0.10%
2019/02/13	12	81.51	9	81.79	80.90	3	2,950	0.10%
2019/02/12	0	0.00	5	78.68	79.00	-5	2,870	-0.17%
2019/02/11	2	78.60	0	0.00	78.50	2	2,873	0.07%
2019/01/30	0	0.00	2	77.15	76.90	-2	2,889	-0.07%
2019/01/28	4	78.88	37	78.85	77.90	-33	2,962	-1.11%
2019/01/25	36	77.64	34	77.65	77.50	2	2,955	0.07%
2019/01/24	1	75.60	1	75.60	75.60	0	2,942	0.00%
2019/01/23	2	75.30	2	75.50	75.50	0	2,954	0.00%
2019/01/22	0	0.00	4	75.13	74.60	-4	2,944	-0.14%
2019/01/21	27	77.64	4	77.20	77.00	23	2,930	0.78%
2019/01/18	1	76.00	3	75.63	76.00	-2	2,878	-0.07%
2019/01/17	15	76.97	15	76.13	74.40	0	2,848	0.00%
2019/01/16	24	74.98	25	75.34	75.30	-1	2,756	-0.04%
2019/01/15	1	71.80	1	71.70	72.00	0	2,678	0.00%
2019/01/14	1	73.30	0	0.00	72.00	1	2,668	0.04%
2019/01/11	4	74.20	2	74.75	73.60	2	2,652	0.08%
2019/01/10	4	71.70	3	72.37	71.70	1	2,545	0.04%
2019/01/09	3	72.57	5	72.68	72.40	-2	2,530	-0.08%
2019/01/08	0	0.00	2	70.70	70.40	-2	2,485	-0.08%
2019/01/07	2	71.00	0	0.00	69.40	2	2,477	0.08%
2019/01/04	4	68.20	8	67.05	69.40	-4	2,467	-0.16%
2019/01/03	0	0.00	1	70.70	67.60	-1	2,455	-0.04%
2018/12/28	1	68.60	1	69.00	69.00	0	2,492	0.00%
2018/12/27	2	70.30	0	0.00	69.60	2	2,522	0.08%
2018/12/25	2	70.55	0	0.00	70.20	2	2,518	0.08%
2018/12/24	0	0.00	1	71.70	73.60	-1	2,490	-0.04%
2018/12/19	0	0.00	2	71.00	71.00	-2	2,453	-0.08%
2018/12/18	3	70.20	3	71.13	71.30	0	2,469	0.00%
2018/12/14	1	74.90	1	74.50	75.00	0	2,541	0.00%
2018/12/13	30	75.86	2	75.90	75.30	28	2,548	1.10%
2018/12/12	6	74.60	8	75.71	76.00	-2	2,538	-0.08%
2018/12/11	5	70.82	3	70.87	70.90	2	2,523	0.08%
2018/12/10	3	68.40	0	0.00	68.00	3	2,555	0.12%
2018/12/07	5	72.16	1	72.50	72.50	4	2,575	0.16%
2018/12/06	1	75.10	1	71.70	72.60	0	2,588	0.00%
2018/12/05	6	78.30	10	77.92	76.70	-4	2,593	-0.15%
2018/12/04	5	84.18	4	85.70	82.90	1	2,571	0.04%
2018/12/03	12	87.76	9	87.70	86.60	3	2,593	0.12%
2018/11/30	8	84.03	1	84.50	84.10	7	2,521	0.28%
2018/11/29	4	79.93	3	79.60	81.00	1	2,413	0.04%
2018/11/28	3	76.70	3	76.97	76.40	0	2,325	0.00%
2018/11/27	1	75.10	0	0.00	76.90	1	2,276	0.04%
2018/11/23	3	75.50	0	0.00	73.20	3	2,264	0.13%
2018/11/22	7	78.53	1	78.30	76.30	6	2,294	0.26%
2018/11/21	13	77.42	4	77.70	78.00	9	2,310	0.39%
2018/11/20	0	0.00	13	76.02	78.00	-13	2,296	-0.57%
2018/11/19	1	72.80	3	75.67	76.50	-2	2,288	-0.09%
2018/11/16	13	72.46	10	73.23	71.40	3	2,309	0.13%
2018/11/15	5	75.54	3	75.63	75.60	2	2,246	0.09%
2018/11/14	1	81.10	1	79.70	79.20	0	2,213	0.00%
2018/11/13	0	0.00	2	78.00	78.80	-2	2,219	-0.09%
2018/11/12	0	0.00	2	79.30	79.60	-2	2,241	-0.09%
2018/11/09	0	0.00	1	78.60	78.60	-1	2,298	-0.04%
2018/11/08	2	81.00	1	78.50	79.20	1	2,314	0.04%
2018/11/07	3	79.90	2	79.80	81.70	1	2,368	0.04%
2018/11/06	5	78.52	7	78.64	76.80	-2	2,389	-0.08%
2018/11/05	1	78.70	1	80.10	80.50	0	2,373	0.00%
2018/11/02	1	81.60	0	0.00	82.00	1	2,306	0.04%
2018/11/01	1	74.40	2	75.05	74.60	-1	2,272	-0.04%
2018/10/31	10	68.12	8	69.30	69.30	2	2,234	0.09%
2018/10/26	1	67.70	3	64.97	64.00	-2	2,257	-0.09%
2018/10/22	1	73.90	1	73.30	73.20	0	2,422	0.00%
2018/10/19	0	0.00	1	70.00	72.00	-1	2,433	-0.04%
2018/10/17	0	0.00	2	75.60	75.00	-2	2,489	-0.08%
2018/10/16	3	75.83	0	0.00	74.20	3	2,550	0.12%
2018/10/15	1	73.70	3	73.23	73.70	-2	2,579	-0.08%
2018/10/12	4	71.25	2	71.20	71.60	2	2,595	0.08%
2018/10/08	0	0.00	1	79.50	79.00	-1	2,639	-0.04%
2018/10/05	4	80.63	6	83.98	79.00	-2	2,636	-0.08%
2018/10/04	1	84.80	2	86.30	87.40	-1	2,652	-0.04%
2018/10/03	3	85.80	1	89.20	85.50	2	2,656	0.08%
2018/10/02	10	88.90	9	89.79	88.80	1	2,666	0.04%
2018/09/28	2	90.90	2	90.85	88.60	0	2,703	0.00%
2018/09/26	1	91.60	1	90.50	90.00	0	2,812	0.00%
2018/09/25	0	0.00	3	89.93	90.80	-3	2,862	-0.10%
2018/09/21	2	89.55	1	89.50	92.00	1	2,841	0.04%
2018/09/20	3	90.73	4	89.78	88.80	-1	2,752	-0.04%
2018/09/19	1	99.20	3	99.93	98.60	-2	2,715	-0.07%
2018/09/18	4	99.50	4	99.50	99.00	0	2,733	0.00%
2018/09/17	2	102.75	3	102.83	102.00	-1	2,727	-0.04%
2018/09/14	18	98.70	34	101.85	101.50	-16	2,733	-0.59%
2018/09/13	17	97.53	2	98.65	96.30	15	2,726	0.55%
2018/09/12	1	92.80	2	94.45	92.70	-1	2,693	-0.04%
2018/09/11	3	94.57	51	90.63	96.90	-48	2,688	-1.79%
2018/09/10	4	94.68	4	94.90	91.80	0	2,652	0.00%
2018/09/07	8	103.56	2	103.50	102.00	6	2,648	0.23%
2018/09/06	1	112.50	0	0.00	111.50	1	2,598	0.04%
2018/09/05	3	115.67	0	0.00	115.00	3	2,625	0.11%
2018/09/04	1	114.00	4	113.00	112.50	-3	2,695	-0.11%
2018/09/03	1	111.50	1	108.50	109.50	0	2,882	0.00%
2018/08/31	5	112.10	2	114.00	114.00	3	3,001	0.10%
2018/08/30	4	111.50	7	112.50	110.50	-3	3,062	-0.10%
2018/08/29	1	114.50	5	113.30	113.00	-4	3,125	-0.13%
2018/08/28	2	112.00	1	111.50	109.50	1	3,240	0.03%
2018/08/24	4	103.38	5	103.20	102.50	-1	3,297	-0.03%
2018/08/23	3	107.67	1	108.00	105.00	2	3,323	0.06%
2018/08/22	2	105.75	2	106.25	105.00	0	3,305	0.00%
2018/08/21	0	0.00	1	104.00	106.50	-1	3,397	-0.03%
2018/08/20	3	103.00	4	101.50	101.00	-1	3,545	-0.03%
2018/08/17	5	106.70	6	106.83	104.50	-1	3,605	-0.03%
2018/08/16	6	101.00	5	101.00	103.50	1	3,602	0.03%
2018/08/15	3	105.83	3	105.67	104.50	0	3,578	0.00%
2018/08/14	6	104.92	6	105.17	109.00	0	3,622	0.00%
2018/08/13	4	115.75	0	0.00	111.50	4	3,565	0.11%
2018/08/10	2	122.00	3	122.83	123.50	-1	3,559	-0.03%
2018/08/09	8	122.94	6	124.50	121.50	2	3,640	0.05%
2018/08/08	3	124.50	1	126.00	124.50	2	3,688	0.05%
2018/08/07	3	124.50	2	125.50	124.50	1	3,726	0.03%
2018/08/06	4	123.38	4	124.38	123.00	0	3,774	0.00%
2018/08/03	3	125.33	5	126.80	126.00	-2	3,819	-0.05%
2018/08/02	8	121.50	8	123.19	121.50	0	3,874	0.00%
2018/08/01	7	124.29	7	123.93	124.00	0	3,908	0.00%
2018/07/31	10	124.55	9	126.44	120.50	1	3,928	0.03%
2018/07/30	7	126.21	5	130.50	124.50	2	3,918	0.05%
2018/07/27	5	126.30	5	128.50	131.50	0	3,987	0.00%
2018/07/26	2	133.25	1	134.00	132.50	1	4,183	0.02%
2018/07/25	7	134.14	3	134.50	136.00	4	4,353	0.09%
2018/07/24	1	129.50	2	131.50	134.50	-1	4,501	-0.02%
2018/07/23	7	136.86	0	0.00	130.50	7	4,648	0.15%
2018/07/20	7	145.00	10	146.05	145.00	-3	4,659	-0.06%
2018/07/19	5	144.30	6	145.42	143.50	-1	4,695	-0.02%
2018/07/18	3	143.33	2	140.00	142.50	1	4,721	0.02%
2018/07/17	4	146.50	3	149.50	141.00	1	4,745	0.02%
2018/07/16	3	145.00	4	144.00	145.50	-1	4,751	-0.02%
2018/07/13	5	142.50	6	143.08	143.00	-1	4,801	-0.02%
2018/07/12	9	142.61	8	142.31	140.00	1	4,873	0.02%
2018/07/11	2	139.00	4	135.38	139.00	-2	4,855	-0.04%
2018/07/10	3	137.50	4	138.63	138.50	-1	4,901	-0.02%
2018/07/09	4	134.88	5	135.10	136.50	-1	5,030	-0.02%
2018/07/06	2	132.75	5	132.00	136.00	-3	5,142	-0.06%
2018/07/05	4	130.88	7.1	131.16	130.00	-3.1	5,186	-0.06%
2018/07/04	12	140.04	5	141.90	135.50	7	5,173	0.14%
2018/07/03	6	136.83	11	137.50	138.00	-5	5,137	-0.10%
2018/07/02	3	134.17	3	133.50	132.00	0	5,120	0.00%
2018/06/29	1	133.50	2	134.25	135.00	-1	5,152	-0.02%
2018/06/28	4	134.38	3	133.50	132.00	1	5,191	0.02%
2018/06/27	4	135.50	4	137.63	135.00	0	5,249	0.00%
2018/06/26	5	134.50	4	135.38	134.00	1	5,221	0.02%
2018/06/25	10	138.50	4	138.38	136.50	6	5,229	0.11%
2018/06/22	12	135.54	5	138.00	142.50	7	5,224	0.13%
2018/06/21	18	140.50	5	143.00	138.50	13	5,261	0.25%
2018/06/20	15	142.93	8	143.94	142.50	7	5,318	0.13%
2018/06/19	7	144.86	5	146.10	144.00	2	5,461	0.04%
2018/06/15	6	146.92	6	147.58	146.50	0	5,652	0.00%
2018/06/14	4	144.88	2	146.50	144.00	2	5,663	0.04%
2018/06/13	7	146.86	6	147.25	144.50	1	5,717	0.02%
2018/06/12	27.1	145.87	8	151.88	145.50	19.1	5,791	0.33%
2018/06/11	25	156.38	18	153.92	151.00	7	5,695	0.12%
2018/06/08	2	162.25	26	158.81	165.00	-24	5,627	-0.43%
2018/06/07	14	145.68	12	145.71	150.00	2	5,563	0.04%
2018/06/06	22	144.59	12	145.42	144.50	10	5,687	0.18%
2018/06/05	11	141.45	20	143.15	142.50	-9	5,704	-0.16%
2018/06/04	6	138.50	4.2	141.32	137.50	1.8	5,695	0.03%
2018/06/01	6	135.58	9	137.00	136.00	-3	5,918	-0.05%
2018/05/31	5	138.00	2	137.25	133.00	3	6,186	0.05%
2018/05/30	5	138.50	3	139.33	138.50	2	6,450	0.03%
2018/05/29	12	145.38	9	147.33	141.00	3	6,475	0.05%
2018/05/28	16	145.91	23	143.83	146.00	-7	6,430	-0.11%
2018/05/25	22	139.02	11	139.82	139.00	11	6,315	0.17%
2018/05/24	2.1	136.80	2	139.25	137.00	0.1	6,304	0.00%
2018/05/23	10	137.20	12	135.25	138.00	-2	6,428	-0.03%
2018/05/22	2	137.00	2	136.75	135.00	0	6,538	0.00%
2018/05/21	3	134.33	13	133.08	136.00	-10	6,510	-0.15%
2018/05/18	4	132.88	3	134.17	131.50	1	6,538	0.02%
2018/05/17	11	136.14	15	136.53	135.50	-4	6,552	-0.06%
2018/05/16	19	132.55	20	133.98	132.00	-1	6,530	-0.02%
2018/05/15	3	134.33	5	136.00	131.00	-2	6,567	-0.03%
2018/05/14	2	135.00	3	133.50	135.00	-1	6,578	-0.02%
2018/05/11	5	131.40	2	130.00	130.00	3	6,581	0.05%
2018/05/10	7	138.57	4	137.75	134.00	3	6,595	0.05%
2018/05/09	3	135.00	5	135.70	135.00	-2	6,545	-0.03%
2018/05/08	5	133.20	2	135.25	133.00	3	6,603	0.05%
2018/05/07	8	132.38	10	132.70	131.50	-2	6,661	-0.03%
2018/05/04	1	128.00	2	130.50	132.00	-1	6,805	-0.01%
2018/05/03	20	135.10	14	135.21	130.50	6	6,959	0.09%
2018/05/02	10	143.40	11	140.36	144.50	-1	6,846	-0.01%
2018/04/30	27	136.93	8	136.50	137.00	19	6,749	0.28%
2018/04/27	2	133.75	29	133.62	136.50	-27	6,709	-0.40%
2018/04/26	10	125.25	12	125.08	124.50	-2	6,690	-0.03%
2018/04/25	8	117.56	13	116.46	122.50	-5	6,835	-0.07%
2018/04/24	7	122.57	6	122.83	123.00	1	6,950	0.01%
2018/04/23	10	128.70	9	130.28	127.50	1	6,918	0.01%
2018/04/20	7	130.71	5	130.30	130.00	2	6,935	0.03%
2018/04/19	9	126.83	9	127.00	127.50	0	6,905	0.00%
2018/04/18	12	126.00	16	128.25	125.50	-4	6,852	-0.06%
2018/04/17	6	130.83	1	130.50	127.50	5	6,781	0.07%
2018/04/16	5	132.80	4	134.50	132.00	1	6,777	0.01%
2018/04/13	24	134.10	16	133.16	134.00	8	6,755	0.12%
2018/04/12	12	128.25	25	126.52	129.00	-13	6,671	-0.19%
2018/04/11	18	121.50	6	120.58	120.50	12	6,644	0.18%
2018/04/10	8	118.06	5	119.50	119.50	3	6,693	0.04%
2018/04/09	3	118.67	1	117.50	115.00	2	6,677	0.03%
2018/04/03	3	119.33	6	118.50	119.50	-3	6,674	-0.04%
2018/04/02	3	120.00	3	121.00	122.00	0	6,650	0.00%
2018/03/31	4	118.75	12	119.17	119.00	-8	6,631	-0.12%
2018/03/30	9	124.22	9	125.72	119.50	0	6,641	0.00%
2018/03/29	1	134.50	1	132.50	131.00	0	6,635	0.00%
2018/03/28	3	134.50	1	137.00	132.00	2	6,666	0.03%
2018/03/27	1	138.50	1	136.00	135.00	0	6,877	0.00%
2018/03/26	11	132.50	1	136.50	132.50	10	6,979	0.14%
2018/03/23	13	128.31	3	128.50	130.00	10	6,902	0.14%
2018/03/22	20	140.83	46	137.51	134.50	-26	6,847	-0.38%
2018/03/21	6	141.42	18	144.81	147.50	-12	6,684	-0.18%
2018/03/20	3	134.33	2	137.00	134.50	1	6,505	0.02%
2018/03/19	7	135.64	3	134.00	135.50	4	6,536	0.06%
2018/03/16	7	135.86	6	137.17	133.50	1	6,556	0.02%
2018/03/15	4	132.75	4	132.50	135.00	0	6,571	0.00%
2018/03/14	7	133.43	2	133.00	133.50	5	6,674	0.07%
2018/03/13	4	131.75	6	130.25	130.00	-2	6,572	-0.03%
2018/03/12	3	132.17	5	135.60	130.50	-2	6,536	-0.03%
2018/03/09	2	130.50	1	128.50	128.50	1	6,352	0.02%
2018/03/08	2	134.00	5	131.70	130.00	-3	6,296	-0.05%
2018/03/07	22	134.68	9	136.50	133.00	13	6,167	0.21%
2018/03/06	19	130.08	2	130.75	136.50	17	5,904	0.29%
2018/03/05	13	126.65	34	129.15	124.50	-21	5,631	-0.37%
2018/03/02	4	120.50	5	119.70	119.00	-1	5,377	-0.02%
2018/03/01	4	116.50	7	117.79	121.00	-3	5,357	-0.06%
2018/02/27	3	116.83	2	116.50	115.50	1	5,330	0.02%
2018/02/26	1	117.00	0	0.00	118.00	1	5,297	0.02%
2018/02/23	0	0.00	3	118.17	115.50	-3	5,265	-0.06%
2018/02/22	6	115.08	6	115.50	118.00	0	5,175	0.00%
2018/02/21	2	109.00	0	0.00	111.00	2	5,049	0.04%
2018/02/12	3	101.00	3	100.50	101.00	0	5,037	0.00%
2018/02/09	2	98.40	1	98.50	98.50	1	5,030	0.02%
2018/02/08	1	96.90	3	97.50	99.50	-2	5,014	-0.04%
2018/02/07	3	101.67	3	100.03	96.90	0	5,023	0.00%
2018/02/06	0	0.00	3	98.97	98.60	-3	5,031	-0.06%
2018/02/05	4	110.63	2	110.00	109.50	2	5,113	0.04%
2018/02/02	2	117.00	4	117.63	117.50	-2	5,123	-0.04%
2018/02/01	2	120.75	2	121.00	115.00	0	5,125	0.00%
2018/01/31	5	118.30	6	119.17	118.00	-1	5,121	-0.02%
2018/01/30	5	124.30	8	123.19	122.50	-3	5,057	-0.06%
2018/01/29	25	127.94	7	124.14	129.00	18	5,011	0.36%
2018/01/26	8	121.13	5	122.50	120.50	3	4,916	0.06%
2018/01/25	0	0.00	9	118.00	119.00	-9	4,766	-0.19%
2018/01/24	4	108.63	4	109.88	108.50	0	4,788	0.00%
2018/01/23	9	112.17	3	115.67	107.50	6	4,797	0.13%
2018/01/22	6	109.00	6	108.17	112.00	0	4,779	0.00%
2018/01/19	8	105.75	5	106.80	105.00	3	4,851	0.06%
2018/01/18	6	102.48	5	101.84	102.00	1	4,789	0.02%
2018/01/17	3	96.47	1	95.90	95.90	2	4,926	0.04%
2018/01/16	3	98.43	10	99.00	98.00	-7	5,071	-0.14%
2018/01/15	5	96.56	2	96.20	95.40	3	5,141	0.06%
2018/01/12	5	91.74	8	92.44	91.80	-3	5,338	-0.06%
2018/01/11	6	92.10	5	92.38	91.30	1	5,520	0.02%
2018/01/10	6	92.18	3	92.80	91.90	3	5,663	0.05%
2018/01/09	3	98.33	7	95.06	95.80	-4	5,897	-0.07%
2018/01/08	5	98.96	4.1	100.88	97.60	1	6,001	0.02%
2018/01/05	10	99.72	16.1	100.56	99.20	-6.1	6,326	-0.10%
2018/01/04	6	97.68	15.2	98.05	100.50	-9.2	6,377	-0.14%
2018/01/03	10	92.03	7.3	92.38	91.50	2.7	6,492	0.04%
2018/01/02	3	90.67	12	90.72	90.60	-9	6,673	-0.13%