世芯-KY (3661)-凱基-台中券商分點個股進出

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

世芯-KY

(3661)

可現股當沖

股價
2860
漲跌
▼175
漲幅
-5.77%
成交量
3,974張
產業
上市半導體類股
862人加入追蹤

立即追蹤
本地時間:14:30

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

世芯-KY (3661)籌碼相關－凱基-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台中券商分點個股進出
凱基-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	3028.37	1	3060.00	2860.00	0	2,356	0.00%
2024/04/18	7	2893.08	14	3006.39	3035.00	-7	2,318	-0.30%
2024/04/17	2	2830.49	2	2855.15	2900.00	0	2,304	0.00%
2024/04/16	22.1	2712.93	8	2801.25	2830.00	14.1	2,283	0.62%
2024/04/15	2.1	2812.35	0	2805.00	2755.00	2.1	2,233	0.10%
2024/04/12	4.1	2946.77	0.1	2895.00	2900.00	4	2,215	0.18%
2024/04/11	2.1	2997.26	0	0.00	3015.00	2.1	2,175	0.10%
2024/04/10	2	3040.81	0	3050.00	3020.00	2	2,163	0.09%
2024/04/09	30	3000.07	30	3015.67	3020.00	0	2,155	0.00%
2024/04/08	0.3	3232.64	0	0.00	3150.00	0.3	2,145	0.01%
2024/04/03	0	3375.00	5	3382.00	3385.00	-5	2,125	-0.23%
2024/04/02	2.1	3365.24	0	0.00	3400.00	2.1	2,134	0.10%
2024/04/01	3	3396.70	1	3414.95	3420.00	2	2,132	0.09%
2024/03/29	0	3370.00	0	3315.00	3340.00	0	2,121	0.00%
2024/03/28	1	3160.67	1	3195.05	3165.00	0	2,086	0.00%
2024/03/27	3	3165.54	6	3095.00	3150.00	-3	2,073	-0.14%
2024/03/26	0.1	3406.50	0	3375.00	3340.00	0.1	2,030	0.01%
2024/03/25	0	0.00	1	3554.57	3460.00	-1	2,019	-0.05%
2024/03/22	0.1	3445.00	0	0.00	3450.00	0.1	2,007	0.00%
2024/03/21	1.1	3412.68	0	3415.00	3395.00	1.1	1,988	0.05%
2024/03/20	1.1	3413.64	0.3	3350.00	3375.00	0.8	1,967	0.04%
2024/03/19	3.1	3376.52	6.1	3356.90	3305.00	-3	1,940	-0.15%
2024/03/18	1	3630.00	0	0.00	3665.00	1	1,893	0.05%
2024/03/15	0.5	3701.83	0	0.00	3605.00	0.5	1,900	0.03%
2024/03/14	0.1	3623.07	0	3706.38	3750.00	0	1,871	0.00%
2024/03/13	1.2	3500.25	1	3506.35	3410.00	0.1	1,850	0.01%
2024/03/12	0.3	3614.29	0	0.00	3585.00	0.3	1,838	0.02%
2024/03/11	0.2	3768.59	0	0.00	3750.00	0.2	1,831	0.01%
2024/03/08	0.1	3869.15	0	3955.00	3825.00	0	1,844	0.00%
2024/03/07	0.1	3956.43	0	0.00	3910.00	0.1	1,833	0.00%
2024/03/06	0.1	4103.35	0	0.00	4085.00	0.1	1,833	0.00%
2024/03/05	0	4224.52	0	0.00	4200.00	0	1,955	0.00%
2024/03/04	0.1	4313.13	0	0.00	4200.00	0.1	1,972	0.01%
2024/03/01	0	0.00	0.2	4296.42	4340.00	-0.2	1,981	-0.01%
2024/02/29	1	4070.00	1.1	4095.76	4140.00	-0.1	1,986	0.00%
2024/02/27	1	3925.00	1	3945.00	3960.00	0	1,975	0.00%
2024/02/26	0	0.00	0	3990.00	3975.00	0	1,984	0.00%
2024/02/23	0.1	3948.08	1	3900.00	3900.00	-0.9	1,989	-0.05%
2024/02/22	0	4083.00	0	4161.50	4015.00	0	1,985	0.00%
2024/02/21	0.1	4036.17	0	0.00	3990.00	0.1	1,969	0.01%
2024/02/19	0.1	4123.75	0	4065.91	4080.00	0.1	1,973	0.00%
2024/02/16	0.4	4270.63	0.1	4161.10	4185.00	0.4	2,007	0.02%
2024/02/15	0.1	4312.03	0	4335.00	4430.00	0.1	2,012	0.00%
2024/02/05	1	4074.71	1	4095.00	4105.00	0	2,019	0.00%
2024/02/02	0	0.00	0	3960.00	3985.00	0	2,048	0.00%
2024/02/01	0.8	3980.00	0	3933.00	3960.00	0.7	2,080	0.04%
2024/01/31	0	3887.50	0.1	3891.41	3900.00	-0.1	2,090	0.00%
2024/01/30	0	3805.00	0	3845.83	3835.00	0	2,101	0.00%
2024/01/29	0.1	3824.49	0	0.00	3800.00	0.1	2,113	0.01%
2024/01/26	0	3796.92	0.1	3825.82	3895.00	-0.1	2,155	0.00%
2024/01/25	0	3712.50	0	3710.00	3720.00	0	2,177	0.00%
2024/01/24	0	3717.44	0	0.00	3680.00	0	2,195	0.00%
2024/01/23	0	3779.09	0	3841.00	3750.00	0	2,225	0.00%
2024/01/22	0	3810.31	0.3	3817.16	3815.00	-0.3	2,257	-0.01%
2024/01/19	0.2	3675.64	0.1	3787.90	3735.00	0.1	2,271	0.00%
2024/01/18	0	0.00	0	3620.00	3690.00	0	2,256	0.00%
2024/01/17	0	3618.64	0	0.00	3565.00	0	2,269	0.00%
2024/01/15	0.1	3687.17	0	3720.00	3700.00	0.1	2,259	0.01%
2024/01/12	0.1	3765.36	0	0.00	3735.00	0.1	2,266	0.00%
2024/01/10	0	0.00	0	3595.00	3650.00	0	2,316	0.00%
2024/01/09	0	3565.50	1.4	3558.82	3590.00	-1.3	2,332	-0.06%
2024/01/08	0	0.00	0	3441.75	3455.00	0	2,320	0.00%
2024/01/05	0	3365.00	0	0.00	3390.00	0	2,328	0.00%
2024/01/04	0.2	3392.59	0	0.00	3365.00	0.2	2,350	0.01%
2024/01/03	0	3420.00	0	0.00	3445.00	0	2,373	0.00%
2024/01/02	0.3	3425.00	0.1	3415.16	3445.00	0.1	2,369	0.01%
2023/12/29	1	3305.00	2	3287.51	3275.00	-1	2,336	-0.04%
2023/12/28	1.1	3319.06	7	3260.02	3260.00	-5.9	2,330	-0.25%
2023/12/27	0.1	3333.36	0	0.00	3305.00	0.1	2,328	0.01%
2023/12/26	0.1	3440.00	0	3442.22	3420.00	0.1	2,326	0.00%
2023/12/25	0	0.00	0	3420.00	3375.00	0	2,342	0.00%
2023/12/22	1	3385.00	1	3380.00	3370.00	0	2,370	0.00%
2023/12/21	0	3345.00	0	0.00	3340.00	0	2,380	0.00%
2023/12/20	1	3330.18	1	3370.00	3365.00	0	2,400	0.00%
2023/12/19	1	3319.90	1	3310.00	3310.00	0	2,425	0.00%
2023/12/18	1	3365.15	1	3365.00	3360.00	0	2,438	0.00%
2023/12/15	2	3479.95	2	3507.50	3440.00	0	2,448	0.00%
2023/12/14	2	3601.98	1	3678.14	3495.00	1	2,442	0.04%
2023/12/13	0	3566.67	1.1	3609.12	3650.00	-1.1	2,416	-0.05%
2023/12/12	0.2	3515.53	0	3510.00	3520.00	0.2	2,423	0.01%
2023/12/11	1	3509.75	1.2	3404.59	3510.00	-0.1	2,427	-0.01%
2023/12/08	1.1	3366.06	1	3381.93	3335.00	0	2,445	0.00%
2023/12/07	0	0.00	0.1	3315.33	3370.00	-0.1	2,434	0.00%
2023/12/06	1.1	3296.87	1.4	3316.32	3290.00	-0.2	2,420	-0.01%
2023/12/05	0.1	3204.17	0.5	3219.05	3240.00	-0.4	2,381	-0.02%
2023/12/04	1.1	3096.99	1	3110.00	3110.00	0.1	2,347	0.00%
2023/12/01	1.1	3091.59	0	3150.00	3080.00	1.1	2,332	0.05%
2023/11/30	0	3160.00	0	0.00	3110.00	0	2,308	0.00%
2023/11/29	0	3070.00	0	0.00	3050.00	0	2,175	0.00%
2023/11/28	0	0.00	0	3093.33	3130.00	0	2,161	0.00%
2023/11/27	3	3016.23	0	0.00	2950.00	3	2,148	0.14%
2023/11/24	2.1	3099.94	0	3150.00	3050.00	2.1	2,155	0.10%
2023/11/22	1	3130.00	0	3175.00	3170.00	1	2,163	0.05%
2023/11/21	1.1	3222.11	1	3245.00	3135.00	0.1	2,165	0.01%
2023/11/20	0	3224.31	0	0.00	3185.00	0	2,185	0.00%
2023/11/17	0	3230.00	0	3210.63	3230.00	0	2,231	0.00%
2023/11/16	0	3131.82	0	3136.67	3090.00	0	2,262	0.00%
2023/11/15	0.5	3198.07	0	3295.00	3105.00	0.5	2,250	0.02%
2023/11/14	0	0.00	0.5	3340.17	3285.00	-0.5	2,245	-0.02%
2023/11/13	1.6	3266.08	1	3285.01	3235.00	0.6	2,266	0.03%
2023/11/10	1	3258.82	1	3289.76	3200.00	0	2,265	0.00%
2023/11/09	0	0.00	1.5	3102.40	3240.00	-1.5	2,261	-0.07%
2023/11/08	0.1	2990.77	1.1	3019.87	3045.00	-1	2,233	-0.04%
2023/11/07	1	2960.00	1	2970.00	3000.00	0	2,271	0.00%
2023/11/06	0.1	2936.43	0	2909.62	2955.00	0.1	2,288	0.00%
2023/11/03	1.1	2749.60	1	2760.52	2855.00	0.1	2,290	0.01%
2023/11/02	0.2	2813.72	0.1	2820.00	2820.00	0.1	2,282	0.00%
2023/10/31	0.2	2693.75	0.2	2645.00	2625.00	0	2,275	0.00%
2023/10/30	0	0.00	0.1	2698.36	2755.00	-0.1	2,292	0.00%
2023/10/27	0	0.00	0.1	2564.78	2610.00	-0.1	2,297	-0.01%
2023/10/26	0.2	2496.66	0.2	2529.28	2465.00	0	2,328	0.00%
2023/10/25	0	2680.00	0	2655.00	2620.00	0	2,324	0.00%
2023/10/24	0	0.00	0.1	2575.00	2570.00	-0.1	2,313	-0.01%
2023/10/23	0.1	2494.31	0.1	2522.86	2500.00	0	2,324	0.00%
2023/10/20	0	0.00	0.1	2573.64	2575.00	-0.1	2,352	0.00%
2023/10/19	0	2595.00	1	2585.00	2600.00	-1	2,365	-0.04%
2023/10/18	0.2	2436.18	0	0.00	2440.00	0.2	2,368	0.01%
2023/10/17	0	2673.33	0	2790.00	2630.00	0	2,343	0.00%
2023/10/16	0	2756.19	0	2780.00	2745.00	0	2,388	0.00%
2023/10/13	1	2774.51	0	0.00	2770.00	1	2,416	0.04%
2023/10/12	0.2	2818.66	0	0.00	2800.00	0.2	2,416	0.01%
2023/10/11	0.2	2871.59	0	2820.00	2770.00	0.2	2,412	0.01%
2023/10/06	0	2690.00	0.2	2760.00	2775.00	-0.2	2,444	-0.01%
2023/10/05	0	2747.50	0	0.00	2710.00	0	2,445	0.00%
2023/10/04	2.2	2672.80	2	2692.50	2690.00	0.2	2,475	0.01%
2023/10/03	2	2724.95	2	2732.50	2695.00	0	2,491	0.00%
2023/10/02	0.1	2770.77	0	0.00	2730.00	0.1	2,525	0.01%
2023/09/27	2	2630.00	2	2642.53	2635.00	0	2,613	0.00%
2023/09/26	0	2600.00	0	0.00	2600.00	0	2,618	0.00%
2023/09/25	1	2560.11	1.1	2523.37	2625.00	-0.1	2,633	0.00%
2023/09/22	11	2472.73	11	2469.04	2500.00	0	2,628	0.00%
2023/09/21	3.1	2360.28	2	2395.00	2360.00	1.1	2,625	0.04%
2023/09/20	0	2460.00	0	0.00	2450.00	0	2,629	0.00%
2023/09/19	1	2640.00	1	2680.00	2605.00	0	2,646	0.00%
2023/09/18	0	2655.00	0	0.00	2615.00	0	2,661	0.00%
2023/09/15	1	2630.00	1	2645.00	2645.00	0	2,696	0.00%
2023/09/14	0	2660.00	0.1	2652.50	2655.00	-0.1	2,707	0.00%
2023/09/13	2	2625.15	2	2612.46	2620.00	0	2,709	0.00%
2023/09/12	0.2	2507.90	0	0.00	2530.00	0.2	2,703	0.01%
2023/09/11	0	0.00	0	2450.00	2400.00	0	2,764	0.00%
2023/09/08	0	2425.00	0	0.00	2410.00	0	2,784	0.00%
2023/09/05	0	0.00	0	2515.00	2475.00	0	2,976	0.00%
2023/08/31	0	2475.00	0	0.00	2470.00	0	3,158	0.00%
2023/08/30	0	2590.00	0	0.00	2555.00	0	3,172	0.00%
2023/08/29	0	0.00	0	2482.50	2490.00	0	3,198	0.00%
2023/08/25	0	2462.50	0.3	2424.00	2430.00	-0.2	3,232	-0.01%
2023/08/24	0.2	2499.19	0	2541.67	2495.00	0.1	3,285	0.00%
2023/08/23	0	2377.50	0	2380.00	2390.00	0	3,351	0.00%
2023/08/22	1.2	2380.00	0	2380.00	2380.00	1.1	3,396	0.03%
2023/08/21	0	0.00	0	2165.00	2165.00	0	3,491	0.00%
2023/08/18	0	1945.00	0.1	1979.95	1970.00	-0.1	3,537	0.00%
2023/08/17	1	1875.00	1	1886.04	1970.00	0	3,575	0.00%
2023/08/16	0	0.00	1	1865.11	1905.00	-1	3,578	-0.03%
2023/08/15	2.1	1896.67	1	1925.00	1890.00	1.1	3,662	0.03%
2023/08/14	0	0.00	0	1820.00	1815.00	0	3,667	0.00%
2023/08/11	1	1819.76	1	1785.63	1820.00	0	3,707	0.00%
2023/08/10	0	1884.63	0	0.00	1865.00	0	3,748	0.00%
2023/08/09	0	0.00	2.1	2056.19	2070.00	-2.1	3,748	-0.06%
2023/08/08	1.1	2128.57	1	2115.43	2145.00	0	3,774	0.00%
2023/08/07	0.1	2000.00	0	2010.00	2040.00	0	3,773	0.00%
2023/08/02	0	1945.00	0	0.00	1895.00	0	3,883	0.00%
2023/08/01	3	1958.41	3	1978.27	1960.00	0	3,897	0.00%
2023/07/31	1	2029.60	1	2044.31	1990.00	0	3,887	0.00%
2023/07/28	0	2135.00	0	0.00	2170.00	0	3,861	0.00%
2023/07/26	0	2207.57	0	2270.00	2155.00	0	3,932	0.00%
2023/07/25	0	2210.00	0	2300.00	2210.00	0	3,966	0.00%
2023/07/24	0	2200.00	0	2235.00	2210.00	0	4,015	0.00%
2023/07/21	0	2176.00	0	2165.00	2230.00	0	4,046	0.00%
2023/07/20	0.1	2116.92	0	2156.67	2150.00	0	4,086	0.00%
2023/07/19	1	2169.22	1	2154.54	2130.00	0	4,098	0.00%
2023/07/18	0.1	1970.00	1	2004.94	1975.00	-1	4,130	-0.02%
2023/07/17	1	1930.32	0	0.00	1925.00	1	4,132	0.02%
2023/07/14	0	0.00	0	1990.00	1980.00	0	4,158	0.00%
2023/07/13	0	1950.00	0	0.00	1950.00	0	4,183	0.00%
2023/07/12	0	0.00	1	1904.98	1880.00	-1	4,143	-0.02%
2023/07/11	1	1850.19	0	1870.00	1840.00	1	4,175	0.02%
2023/07/07	1	1855.00	1	1840.00	1860.00	0	4,198	0.00%
2023/07/06	1	1865.00	2.2	1833.17	1880.00	-1.2	4,261	-0.03%
2023/07/05	1	1794.93	1	1815.00	1810.00	0	4,279	0.00%
2023/07/03	0	0.00	0	1840.00	1890.00	0	4,217	0.00%
2023/06/28	0.2	1751.19	0	0.00	1730.00	0.2	4,277	0.00%
2023/06/27	0	1790.00	0	0.00	1750.00	0	4,293	0.00%
2023/06/26	0	0.00	0	1820.00	1835.00	0	4,299	0.00%
2023/06/21	0	1795.00	0	1820.00	1810.00	0	4,342	0.00%
2023/06/20	1	1844.90	0	0.00	1845.00	1	4,367	0.02%
2023/06/19	1	1835.00	1	1840.00	1835.00	0	4,403	0.00%
2023/06/16	2	1847.50	3	1820.00	1840.00	-1	4,484	-0.02%
2023/06/15	1	1790.00	1	1835.07	1800.00	0	4,515	0.00%
2023/06/13	0	0.00	1	1700.68	1775.00	-1	4,776	-0.02%
2023/06/12	0	0.00	0.4	1639.97	1650.00	-0.4	4,817	-0.01%
2023/06/09	0	1632.50	1	1625.01	1585.00	-1	4,856	-0.02%
2023/06/08	17	1577.94	16	1581.25	1560.00	1	4,887	0.02%
2023/06/07	0	0.00	1	1650.00	1670.00	-1	4,866	-0.02%
2023/06/06	2.4	1628.30	1	1600.00	1620.00	1.4	4,900	0.03%
2023/06/05	0	0.00	0.2	1636.91	1645.00	-0.2	4,953	0.00%
2023/06/02	1	1728.71	1	1650.00	1655.00	0	4,948	0.00%
2023/06/01	1	1640.10	1.1	1671.19	1700.00	0	4,959	0.00%
2023/05/30	0.1	1675.00	1	1680.00	1685.00	-1	5,072	-0.02%
2023/05/29	4.2	1645.48	3	1633.33	1660.00	1.2	5,140	0.02%
2023/05/26	1	1515.02	1	1510.69	1510.00	0	5,143	0.00%
2023/05/25	2	1612.44	1	1565.00	1560.00	1	5,181	0.02%
2023/05/24	0	0.00	0	1560.00	1540.00	0	5,127	0.00%
2023/05/23	60	1602.92	60	1587.75	1580.00	0	5,123	0.00%
2023/05/22	0.2	1554.00	0	0.00	1525.00	0.2	5,086	0.00%
2023/05/19	6	1554.16	6	1565.83	1565.00	0	5,110	0.00%
2023/05/18	0	1464.19	0	1445.00	1440.00	0	5,090	0.00%
2023/05/17	0.2	1415.00	0	1435.00	1445.00	0.2	5,102	0.00%
2023/05/16	0.1	1370.00	0	0.00	1410.00	0.1	5,157	0.00%
2023/05/15	0	1350.00	0	0.00	1350.00	0	5,138	0.00%
2023/05/12	0	1310.00	0	0.00	1355.00	0	5,177	0.00%
2023/05/11	0	1326.25	0	1310.00	1305.00	0	5,183	0.00%
2023/05/10	1	1320.58	1.2	1288.97	1345.00	-0.1	5,249	0.00%
2023/05/09	5.1	1266.08	5	1266.00	1275.00	0.1	5,173	0.00%
2023/05/08	2	1292.38	2	1270.00	1260.00	0	5,186	0.00%
2023/05/05	1	1260.00	1	1230.00	1260.00	0	5,200	0.00%
2023/05/04	0	0.00	0	1225.00	1225.00	0	5,260	0.00%
2023/05/03	1	1230.03	1	1240.00	1230.00	0	5,280	0.00%
2023/05/02	1.1	1282.48	1	1260.00	1260.00	0.1	5,289	0.00%
2023/04/25	33	1147.73	34	1141.32	1135.00	-1	5,175	-0.02%
2023/04/24	2	1210.00	2	1185.00	1210.00	0	5,117	0.00%
2023/04/21	6	1251.67	7	1257.14	1195.00	-1	5,136	-0.02%
2023/04/20	7	1322.86	7	1312.92	1315.00	0	5,067	0.00%
2023/04/19	6.2	1303.21	6	1278.33	1295.00	0.2	5,100	0.00%
2023/04/18	6	1303.33	6	1318.33	1280.00	0	5,111	0.00%
2023/04/13	1	1315.00	1	1290.00	1290.00	0	5,237	0.00%
2023/04/12	2	1317.61	3	1336.67	1340.00	-1	5,269	-0.02%
2023/04/11	7	1342.86	8	1353.13	1345.00	-1	5,263	-0.02%
2023/04/10	0	0.00	1	1270.01	1315.00	-1	5,250	-0.02%
2023/04/06	2	1210.00	2	1227.50	1210.00	0	5,250	0.00%
2023/03/31	0	1200.00	0	0.00	1240.00	0	5,259	0.00%
2023/03/30	2	1217.49	1	1180.00	1180.00	1	5,275	0.02%
2023/03/29	11	1167.27	11	1166.36	1210.00	0	5,295	0.00%
2023/03/28	2	1215.00	2	1240.00	1215.00	0	5,317	0.00%
2023/03/27	9	1261.11	7	1258.57	1260.00	2	5,307	0.04%
2023/03/24	9	1289.44	9	1280.00	1255.00	0	5,311	0.00%
2023/03/23	1	1325.00	0	0.00	1305.00	1	5,301	0.02%
2023/03/22	7	1306.43	7	1305.00	1305.00	0	5,301	0.00%
2023/03/21	6	1267.50	6	1238.33	1290.00	0	5,287	0.00%
2023/03/20	4	1200.00	4	1202.50	1245.00	0	5,243	0.00%
2023/03/17	7	1191.43	9	1228.28	1205.00	-2	5,268	-0.04%
2023/03/16	0	0.00	2	1087.88	1125.00	-2	5,121	-0.04%
2023/03/15	2	1047.50	2	1062.26	1025.00	0	5,011	0.00%
2023/03/14	3	1003.33	3	999.39	989.00	0	4,940	0.00%
2023/03/13	8	997.00	7	986.86	998.00	1	4,894	0.02%
2023/03/10	11	998.73	11	995.27	998.00	0	4,852	0.00%
2023/03/09	8	1033.75	7	1027.86	1030.00	1	4,901	0.02%
2023/03/08	8	989.50	10.1	992.89	1000.00	-2.1	4,905	-0.04%
2023/03/07	4	960.00	4	952.00	957.00	0	4,835	0.00%
2023/03/06	7	963.29	6	964.50	957.00	1	4,850	0.02%
2023/03/03	7.1	978.07	9	989.85	968.00	-2	4,851	-0.04%
2023/03/02	6	1020.00	5	1025.94	1005.00	1	4,837	0.02%
2023/03/01	9	985.45	13.1	981.78	1035.00	-4.1	4,831	-0.08%
2023/02/24	10	952.49	9	961.24	944.00	1	4,792	0.02%
2023/02/23	6	945.20	4.1	950.81	958.00	1.9	4,752	0.04%
2023/02/22	6	905.68	6	914.67	900.00	0	4,708	0.00%
2023/02/21	1	930.00	2	940.50	940.00	-1	4,697	-0.02%
2023/02/20	0	0.00	4	941.00	927.00	-4	4,755	-0.08%
2023/02/17	5	929.20	4	949.00	929.00	1	4,821	0.02%
2023/02/16	2	962.98	0.1	958.60	961.00	1.9	4,823	0.04%
2023/02/15	2	915.00	1	917.00	920.00	1	4,888	0.02%
2023/02/14	3.1	931.11	1	947.00	912.00	2.1	4,929	0.04%
2023/02/13	0	975.50	0	1003.80	959.00	0	4,931	0.00%
2023/02/10	8	978.92	8	962.00	978.00	0	5,033	0.00%
2023/02/09	8	1005.00	8	999.76	1005.00	0	5,114	0.00%
2023/02/08	2	1005.00	2	1009.78	998.00	0	5,177	0.00%
2023/02/07	0	0.00	1	938.00	949.00	-1	5,202	-0.02%
2023/02/06	9	925.65	8	919.00	933.00	1	5,249	0.02%
2023/02/03	8	947.25	9.2	928.50	943.00	-1.2	5,340	-0.02%
2023/02/02	2	913.00	2	917.00	926.00	0	5,386	0.00%
2023/02/01	5	869.20	6	886.67	888.00	-1	5,530	-0.02%
2023/01/31	1	862.00	1	843.00	843.00	0	5,669	0.00%
2023/01/30	3.1	885.07	2	875.00	864.00	1.1	5,770	0.02%
2023/01/17	4	859.25	5	853.00	846.00	-1	5,859	-0.02%
2023/01/16	0	0.00	1	867.93	862.00	-1	5,979	-0.02%
2023/01/13	1	850.00	0	853.00	837.00	1	6,083	0.02%
2023/01/12	4	838.25	4	835.25	839.00	0	6,223	0.00%
2023/01/11	4	832.75	3	832.67	833.00	1	6,322	0.02%
2023/01/10	3	854.64	3	847.00	851.00	0	6,424	0.00%
2023/01/09	7	861.71	7	857.00	854.00	0	6,533	0.00%
2023/01/06	2	849.00	2	858.00	837.00	0	6,606	0.00%
2023/01/05	5	874.40	5	863.20	857.00	0	6,725	0.00%
2023/01/04	9	870.44	9	875.56	879.00	0	6,683	0.00%
2023/01/03	4	843.25	7	835.14	855.00	-3	6,597	-0.05%
2022/12/30	5	788.00	4	780.75	788.00	1	6,665	0.02%
2022/12/29	2	751.00	3	752.67	769.00	-1	6,707	-0.01%
2022/12/28	10	742.70	9	738.00	750.00	1	6,816	0.01%
2022/12/27	3	782.00	3	781.33	780.00	0	6,789	0.00%
2022/12/26	4	781.01	4	788.25	781.00	0	6,824	0.00%
2022/12/23	2	803.00	3	795.33	803.00	-1	6,882	-0.01%
2022/12/22	5	816.60	5	813.80	814.00	0	6,943	0.00%
2022/12/21	5	823.80	5	813.80	809.00	0	6,998	0.00%
2022/12/20	7	859.09	9	863.89	823.00	-2	7,025	-0.03%
2022/12/19	1	865.00	1	869.00	885.00	0	7,004	0.00%
2022/12/16	5	875.60	5	866.20	876.00	0	7,108	0.00%
2022/12/15	6	889.33	4	888.25	885.00	2	7,139	0.03%
2022/12/14	6	888.67	3	902.67	911.00	3	7,108	0.04%
2022/12/13	6	878.67	7	883.43	865.00	-1	7,085	-0.01%
2022/12/12	3	887.67	3	894.67	879.00	0	7,073	0.00%
2022/12/09	1	902.00	5	908.20	915.00	-4	7,090	-0.06%
2022/12/08	4	876.00	5	868.40	878.00	-1	7,048	-0.01%
2022/12/07	5	861.00	5	870.78	858.00	0	7,064	0.00%
2022/12/02	4	905.25	4	905.50	913.00	0	7,137	0.00%
2022/12/01	10.1	926.77	9.1	916.81	895.00	1	7,173	0.01%
2022/11/30	3	925.33	3	928.00	927.00	0	7,136	0.00%
2022/11/29	2	888.50	3	886.33	902.00	-1	7,167	-0.01%
2022/11/28	6	891.83	7	882.00	890.00	-1	7,272	-0.01%
2022/11/25	6	889.17	6	895.00	883.00	0	7,324	0.00%
2022/11/24	0	0.00	1	910.00	916.00	-1	7,308	-0.01%
2022/11/23	2	887.00	3	877.00	879.00	-1	7,304	-0.01%
2022/11/22	4	874.75	1	862.00	862.00	3	7,350	0.04%
2022/11/21	4	893.75	1	889.00	890.00	3	7,340	0.04%
2022/11/18	13	881.23	8	871.75	875.00	5	7,386	0.07%
2022/11/17	4	873.76	12	870.75	882.00	-8	7,354	-0.11%
2022/11/16	6	857.00	6	855.33	860.00	0	7,333	0.00%
2022/11/15	3	831.67	4	842.50	843.00	-1	7,287	-0.01%
2022/11/14	3	834.00	3	837.62	830.00	0	7,262	0.00%
2022/11/11	16	852.06	13	846.54	823.00	3	7,296	0.04%
2022/11/10	2	791.00	8	801.00	800.00	-6	7,250	-0.08%
2022/11/09	3	793.67	3	788.67	790.00	0	7,288	0.00%
2022/11/08	6	783.00	3	785.00	778.00	3	7,308	0.04%
2022/11/07	9	770.22	9	754.37	797.00	0	7,285	0.00%
2022/11/04	11	716.82	11	720.73	725.00	0	7,232	0.00%
2022/11/03	5	687.40	6	676.17	701.00	-1	7,157	-0.01%
2022/11/02	4	672.50	4	676.25	678.00	0	7,111	0.00%
2022/11/01	4	659.25	18	667.28	676.00	-14	7,082	-0.20%
2022/10/31	10	643.80	12	643.83	649.00	-2	7,045	-0.03%
2022/10/28	36	634.72	28	637.39	626.00	8	7,066	0.11%
2022/10/27	17	592.65	16	605.81	619.00	1	6,921	0.01%
2022/10/26	13	573.54	11	570.36	583.00	2	6,816	0.03%
2022/10/25	18	590.83	17	593.71	580.00	1	6,773	0.01%
2022/10/24	11	629.45	8	623.88	597.00	3	6,734	0.04%
2022/10/21	7	651.14	6	655.17	620.00	1	6,695	0.01%
2022/10/20	20	666.00	20	656.30	673.00	0	6,644	0.00%
2022/10/19	12	689.58	13	689.92	692.00	-1	6,524	-0.02%
2022/10/18	19	669.16	17	667.00	671.00	2	6,474	0.03%
2022/10/17	16	674.69	16	666.63	691.00	0	6,434	0.00%
2022/10/14	10	701.20	7	709.29	670.00	3	6,389	0.05%
2022/10/13	19	701.93	12	704.67	681.00	7	6,374	0.11%
2022/10/12	1	746.00	2	759.50	746.00	-1	6,282	-0.02%
2022/10/11	2	828.00	0	0.00	828.00	2	6,364	0.03%
2022/10/07	18	899.56	26	902.04	919.00	-8	6,508	-0.12%
2022/10/06	9	901.67	10	880.70	908.00	-1	6,492	-0.02%
2022/10/05	10	858.42	10	865.90	838.00	0	6,489	0.00%
2022/10/04	10	893.70	10	886.40	901.00	0	6,459	0.00%
2022/09/30	1	810.00	1	818.00	867.00	0	6,491	0.00%
2022/09/29	7	851.00	7	839.71	823.00	0	6,492	0.00%
2022/09/28	9	836.11	9	820.78	810.00	0	6,484	0.00%
2022/09/27	14	867.43	13	863.00	865.00	1	6,510	0.02%
2022/09/26	4.1	882.84	4	897.00	866.00	0.1	6,498	0.00%
2022/09/23	8.1	899.14	8	921.75	914.00	0.1	6,519	0.00%
2022/09/22	11	936.45	11	923.55	950.00	0	6,435	0.00%
2022/09/21	4	903.78	4	905.00	900.00	0	6,399	0.00%
2022/09/20	3	907.00	3	913.00	909.00	0	6,415	0.00%
2022/09/19	2	919.50	2	900.00	900.00	0	6,440	0.00%
2022/09/16	4	939.75	4	911.50	908.00	0	6,506	0.00%
2022/09/15	8	974.13	8	963.02	944.00	0	6,519	0.00%
2022/09/14	2	963.91	2	969.90	953.00	0	6,562	0.00%
2022/09/13	2	966.65	3	953.00	939.00	-1	6,594	-0.01%
2022/09/12	12	946.58	14	944.41	959.00	-2	6,609	-0.03%
2022/09/08	7	871.71	9	879.77	896.00	-2	6,588	-0.03%
2022/09/07	17	856.94	15	852.76	846.00	2	6,569	0.03%
2022/09/06	9	861.77	15	854.40	846.00	-6	6,531	-0.09%
2022/09/05	7	892.25	6	894.17	870.00	1	6,550	0.02%
2022/09/02	10	889.50	10.2	905.57	925.00	-0.2	6,473	0.00%
2022/09/01	11	866.88	13	871.62	855.00	-2	6,366	-0.03%
2022/08/31	3	866.00	2	861.00	857.00	1	6,313	0.02%
2022/08/30	8	873.00	6	866.67	866.00	2	6,301	0.03%
2022/08/29	17	843.06	16	824.69	873.00	1	6,231	0.02%
2022/08/26	11	833.55	9	831.33	828.00	2	6,148	0.03%
2022/08/25	6	828.67	11	832.82	841.00	-5	6,117	-0.08%
2022/08/24	17	790.24	21.2	787.84	793.00	-4.2	6,052	-0.07%
2022/08/23	5.1	765.22	5	771.20	780.00	0.1	6,024	0.00%
2022/08/22	1	782.00	1	790.00	765.00	0	6,041	0.00%
2022/08/19	14	808.93	12.1	805.79	795.00	1.9	6,031	0.03%
2022/08/18	8.1	798.09	10	787.40	804.00	-1.9	6,027	-0.03%
2022/08/17	16.1	774.94	16.1	777.36	770.00	0	5,983	0.00%
2022/08/16	16.1	780.74	16	769.75	786.00	0.1	5,928	0.00%
2022/08/15	8	742.75	7	750.56	770.00	1	5,844	0.02%
2022/08/12	17	692.71	17	693.06	721.00	0	5,748	0.00%
2022/08/11	10	657.50	13	657.46	667.00	-3	5,632	-0.05%
2022/08/10	2	617.00	2	622.00	618.00	0	5,578	0.00%
2022/08/09	6	620.00	7	626.00	636.00	-1	5,605	-0.02%
2022/08/08	9	630.11	7	635.00	628.00	2	5,557	0.04%
2022/08/05	16	645.50	6	651.33	641.00	10	5,553	0.18%
2022/08/04	21	664.48	18	656.61	638.00	3	5,548	0.05%
2022/08/03	5	674.40	6	674.17	678.00	-1	5,441	-0.02%
2022/08/02	10	660.70	10	653.90	669.00	0	5,410	0.00%
2022/08/01	12	678.92	16	682.50	658.00	-4	5,356	-0.07%
2022/07/29	24	701.46	23	705.22	706.00	1	5,317	0.02%
2022/07/28	2	683.00	4	682.75	676.00	-2	5,253	-0.04%
2022/07/27	17	659.06	25	655.00	681.00	-8	5,192	-0.15%
2022/07/26	3	660.33	3	667.00	665.00	0	5,183	0.00%
2022/07/25	16	672.44	17	661.53	677.00	-1	5,188	-0.02%
2022/07/22	10	691.50	10	687.10	678.00	0	5,177	0.00%
2022/07/21	16	677.69	16	677.19	691.00	0	5,119	0.00%
2022/07/20	3	665.00	2	677.00	661.00	1	5,057	0.02%
2022/07/19	2	650.50	2	649.50	636.00	0	4,978	0.00%
2022/07/18	0	0.00	1	630.00	655.00	-1	4,954	-0.02%
2022/07/15	15	582.00	10	574.60	600.00	5	4,841	0.10%
2022/07/14	16	572.75	16	559.44	585.00	0	4,718	0.00%
2022/07/13	17	575.65	17	569.35	562.00	0	4,602	0.00%
2022/07/12	11	574.91	10	581.00	568.00	1	4,518	0.02%
2022/07/11	6	620.17	5	629.00	609.00	1	4,440	0.02%
2022/07/08	4	666.00	4	637.00	637.00	0	4,397	0.00%
2022/07/07	14	620.07	14	611.29	654.00	0	4,346	0.00%
2022/07/06	8	620.89	8	625.25	608.00	0	4,288	0.00%
2022/07/05	13	633.77	13	646.54	633.00	0	4,218	0.00%
2022/07/04	5	659.00	5	648.20	663.00	0	4,105	0.00%
2022/07/01	7	703.81	7	705.14	639.00	0	4,057	0.00%
2022/06/30	2	695.50	2	719.00	694.00	0	3,952	0.00%
2022/06/29	6	725.17	7	718.43	731.00	-1	3,905	-0.03%
2022/06/28	9	723.11	9	726.89	721.00	0	3,877	0.00%
2022/06/27	1	734.00	1	744.00	754.00	0	3,852	0.00%
2022/06/24	15	706.53	15	711.47	713.00	0	3,822	0.00%
2022/06/23	12	683.00	12	670.08	691.00	0	3,741	0.00%
2022/06/22	2	666.00	2	709.00	667.00	0	3,694	0.00%
2022/06/21	6	703.00	6	710.67	709.00	0	3,611	0.00%
2022/06/20	6	727.17	5	734.40	708.00	1	3,558	0.03%
2022/06/17	8	738.86	8	751.63	736.00	0	3,558	0.00%
2022/06/16	11	782.64	10	789.90	764.00	1	3,514	0.03%
2022/06/15	9	822.78	9	809.33	789.00	0	3,508	0.00%
2022/06/14	22	814.22	12	805.75	803.00	10	3,529	0.28%
2022/06/13	7	818.00	5	823.00	819.00	2	3,571	0.06%
2022/06/10	8	824.25	4	821.00	847.00	4	3,561	0.11%
2022/06/09	10	840.80	5	854.20	835.00	5	3,533	0.14%
2022/06/08	1	898.00	1	882.00	864.00	0	3,515	0.00%
2022/06/07	2	876.00	2	866.13	878.00	0	3,508	0.00%
2022/06/06	4	873.98	4	878.00	868.00	0	3,535	0.00%
2022/06/02	9	915.00	8	918.00	878.00	1	3,536	0.03%
2022/06/01	4	932.50	4	940.50	924.00	0	3,503	0.00%
2022/05/31	9	934.00	9	925.11	935.00	0	3,482	0.00%
2022/05/30	6	901.33	6	911.33	927.00	0	3,485	0.00%
2022/05/27	2	848.50	1	859.00	853.00	1	3,434	0.03%
2022/05/26	10	867.01	10	868.80	828.00	0	3,413	0.00%
2022/05/23	2	983.50	1	954.00	943.00	1	3,259	0.03%
2022/05/19	5	935.00	6	927.33	962.00	-1	3,196	-0.03%
2022/05/18	8	943.50	8	936.88	949.00	0	3,164	0.00%
2022/05/17	9	937.11	8	944.13	949.00	1	3,136	0.03%
2022/05/16	2	939.00	2	932.00	898.00	0	3,106	0.00%
2022/05/13	6	941.33	6	930.67	911.00	0	3,084	0.00%
2022/05/12	7	942.86	7	947.00	938.00	0	3,035	0.00%
2022/05/11	9	919.67	9	908.78	922.00	0	2,968	0.00%
2022/05/10	9	872.44	9	872.22	906.00	0	2,999	0.00%
2022/05/09	9	867.67	9	870.44	866.00	0	2,981	0.00%
2022/05/06	2	875.00	2	908.00	870.00	0	2,966	0.00%
2022/05/05	1	968.00	1	974.00	945.00	0	2,930	0.00%
2022/05/04	4	927.07	4	945.50	922.00	0	2,892	0.00%
2022/05/03	5	938.00	5	928.00	948.00	0	2,851	0.00%
2022/04/29	7	884.57	7	892.85	886.00	0	2,788	0.00%
2022/04/28	8	869.00	8	859.00	862.00	0	2,746	0.00%
2022/04/27	11	809.64	11	769.09	849.00	0	2,701	0.00%
2022/04/26	7	805.29	7	813.71	801.00	0	2,658	0.00%
2022/04/25	0	822.00	0	0.00	821.00	0	2,645	0.00%
2022/04/22	2	863.52	0	0.00	859.00	2	2,602	0.08%
2022/04/19	6	967.33	6	956.67	960.00	0	2,531	0.00%
2022/04/18	2	932.00	2	939.00	941.00	0	2,531	0.00%
2022/04/15	8	930.99	8	939.50	925.00	0	2,511	0.00%
2022/04/13	2	945.00	2	929.00	984.00	0	2,466	0.00%
2022/04/12	10	927.20	10	924.60	920.00	0	2,438	0.00%
2022/04/11	0	974.50	0	0.00	954.00	0	2,399	0.00%
2022/04/08	0	1010.00	0	0.00	1000.00	0	2,378	0.00%
2022/04/07	0	0.00	8	1095.00	1060.00	-8	2,361	-0.34%
2022/03/28	4	1065.00	4	1020.00	1085.00	0	2,294	0.00%
2022/03/25	4	1085.00	4	1055.07	1065.00	0	2,275	0.00%
2022/03/24	4	1030.00	4	1004.00	1035.00	0	2,237	0.00%
2022/03/22	2	971.00	2	978.00	970.00	0	2,230	0.00%
2022/03/21	2	923.00	2	931.50	948.00	0	2,200	0.00%
2022/03/18	2	917.09	2	920.50	920.00	0	2,195	0.00%
2022/03/17	1	980.00	1	998.00	986.00	0	2,142	0.00%
2022/03/16	4	875.00	1	909.00	908.00	3	2,064	0.15%
2022/03/11	2	1075.00	1	1040.00	1090.00	1	1,914	0.05%
2022/03/10	1	1080.00	1	1080.00	1080.00	0	1,891	0.00%
2022/03/09	11	1014.00	10	987.60	983.00	1	1,869	0.05%
2022/03/07	4	1100.00	4	1115.00	1100.00	0	1,816	0.00%
2022/03/04	0	0.00	0	1215.00	1220.00	0	1,837	0.00%
2022/02/21	2	1125.00	2	1140.00	1125.00	0	1,856	0.00%
2022/02/18	2	1150.00	2	1135.00	1150.00	0	1,863	0.00%
2022/02/17	0	0.00	0	1155.00	1155.00	0	1,862	0.00%
2022/02/16	4	1125.00	4	1155.00	1165.00	0	1,847	0.00%
2022/02/15	0	1055.00	0	0.00	1060.00	0	1,830	0.00%
2022/02/11	0	0.00	1	1095.00	1160.00	-1	1,809	-0.06%
2022/02/10	2	1125.00	2	1085.00	1100.00	0	1,794	0.00%
2022/01/25	1	918.00	0	0.00	899.00	1	1,738	0.06%
2022/01/24	1	911.00	0	0.00	911.00	1	1,750	0.06%
2022/01/20	3	961.33	2	935.00	976.00	1	1,753	0.06%
2022/01/18	2	974.50	2	980.45	968.00	0	1,772	0.00%
2022/01/17	0	0.00	2	939.50	943.00	-2	1,784	-0.11%
2022/01/14	1	903.00	0	0.00	916.00	1	1,823	0.05%
2022/01/13	1	930.00	1	935.00	930.00	0	1,922	0.00%
2022/01/12	1	926.00	2	942.00	925.00	-1	1,948	-0.05%
2022/01/11	7	908.47	7	939.43	898.00	0	1,992	0.00%
2022/01/10	0	944.00	0	0.00	965.00	0	2,017	0.00%
2022/01/07	0	0.00	2	955.50	931.00	-2	2,080	-0.10%
2022/01/06	1	948.00	0	0.00	944.00	1	2,155	0.05%
2022/01/05	6	973.16	4	972.68	982.00	2	2,188	0.09%
2022/01/04	2	975.06	3	981.67	979.00	-1	2,201	-0.04%
2022/01/03	1	999.03	1	995.00	999.00	0	2,268	0.00%
2021/12/30	0	0.00	0	1010.00	1020.00	0	2,371	0.00%
2021/12/27	0	0.00	0	1011.67	1025.00	0	2,663	0.00%
2021/12/24	0	1002.00	0	0.00	991.00	0	2,724	0.00%
2021/12/22	3	993.67	0	0.00	1010.00	3	2,801	0.11%
2021/12/21	1	971.00	0	981.50	981.00	1	2,812	0.03%
2021/12/17	1	979.00	1	974.08	961.00	0	2,854	0.00%
2021/12/16	6	960.15	6	954.17	955.00	0	2,901	0.00%
2021/12/15	1	988.00	4	972.27	984.00	-3	2,903	-0.10%
2021/12/14	9	944.85	8	970.00	929.00	1	2,903	0.04%
2021/12/13	1	996.00	1	1010.00	1015.00	0	2,926	0.00%
2021/12/10	1	995.00	2	987.00	979.00	-1	2,944	-0.03%
2021/12/09	3	993.00	3	980.67	993.00	0	2,978	0.00%
2021/12/07	0	0.00	0	1045.00	1005.00	0	3,111	0.00%
2021/12/06	0	1015.00	0	0.00	1005.00	0	3,137	0.00%
2021/12/03	0	0.00	1	1015.00	1045.00	-1	3,189	-0.03%
2021/12/02	1	1000.00	2	1010.00	1015.00	-1	3,249	-0.03%
2021/12/01	3	990.67	3	991.71	990.00	0	3,274	0.00%
2021/11/30	4	1007.58	4	985.00	1020.00	0	3,294	0.00%
2021/11/29	3	979.67	1.2	997.01	1010.00	1.9	3,321	0.06%
2021/11/26	4.1	957.77	4	947.55	941.00	0.1	3,349	0.00%
2021/11/25	0	986.00	0	0.00	986.00	0	3,324	0.00%
2021/11/23	1	1115.00	1	1125.00	1115.00	0	3,362	0.00%
2021/11/22	3	1145.03	3	1145.45	1145.00	0	3,390	0.00%
2021/11/19	0	0.00	0	1215.00	1160.00	0	3,436	0.00%
2021/11/18	0	1175.00	0	0.00	1175.00	0	3,506	0.00%
2021/11/17	1.1	1189.91	1	1180.00	1190.00	0.1	3,555	0.00%
2021/11/16	0	1220.00	0	0.00	1220.00	0	3,566	0.00%
2021/11/15	1	1235.00	1	1245.00	1235.00	0	3,584	0.00%
2021/11/12	0	0.00	0	1258.33	1265.00	0	3,634	0.00%
2021/11/09	0	1205.00	0.1	1223.00	1190.00	0	3,675	0.00%
2021/11/08	1.1	1195.38	1	1210.00	1200.00	0.1	3,687	0.00%
2021/11/05	2	1210.00	2.2	1212.67	1235.00	-0.2	3,721	-0.01%
2021/11/04	1.1	1170.91	1	1180.00	1160.00	0.1	3,708	0.00%
2021/11/03	3.1	1160.27	3	1143.33	1205.00	0.1	3,709	0.00%
2021/11/02	2	1150.00	2	1140.32	1170.00	0	3,728	0.00%
2021/11/01	0	1110.00	0	0.00	1130.00	0	3,695	0.00%
2021/10/29	4	1013.50	4.3	1011.97	1030.00	-0.3	3,677	-0.01%
2021/10/28	3.3	998.83	3	1012.67	989.00	0.3	3,670	0.01%
2021/10/27	2	997.50	2	1002.50	1050.00	0	3,667	0.00%
2021/10/26	1	990.00	1	1009.62	986.00	0	3,659	0.00%
2021/10/25	2	1007.41	2	982.00	978.00	0	3,652	0.00%
2021/10/22	8	991.96	8	983.01	996.00	0	3,664	0.00%
2021/10/21	7	967.58	7.1	965.19	983.00	-0.1	3,652	0.00%
2021/10/20	1.1	921.68	1	927.03	915.00	0	3,558	0.00%
2021/10/19	12.1	934.78	12	925.00	920.00	0.1	3,557	0.00%
2021/10/18	8	918.25	8	901.14	932.00	0	3,555	0.00%
2021/10/15	5	906.73	5.1	900.25	888.00	0	3,563	0.00%
2021/10/14	9	886.96	9	882.93	890.00	0	3,512	0.00%
2021/10/13	5	903.77	5	894.87	888.00	0	3,460	0.00%
2021/10/12	4	901.79	4	914.75	888.00	0	3,475	0.00%
2021/10/08	9	926.19	9	929.37	938.00	0	3,541	0.00%
2021/10/07	16	908.03	17.1	910.51	929.00	-1	3,495	-0.03%
2021/10/06	8	908.75	8	899.63	877.00	0	3,432	0.00%
2021/10/05	9	825.51	6.1	787.16	867.00	3	3,351	0.09%
2021/10/04	11.1	842.78	16	848.63	801.00	-4.9	3,263	-0.15%
2021/10/01	7	883.46	7	901.14	890.00	0	3,213	0.00%
2021/09/30	2	892.00	2.3	881.33	928.00	-0.3	3,169	-0.01%
2021/09/29	2	877.75	2	882.38	844.00	0	3,122	0.00%
2021/09/28	8.1	895.60	8	897.75	899.00	0.1	3,123	0.00%
2021/09/27	9.1	894.56	9	895.78	902.00	0.1	3,126	0.00%
2021/09/24	8.1	890.87	8	891.12	895.00	0.1	3,142	0.00%
2021/09/23	4	889.50	4	885.47	898.00	0	3,127	0.00%
2021/09/22	2	855.38	2	849.50	857.00	0	3,101	0.00%
2021/09/17	2	843.96	2	836.55	847.00	0	3,110	0.00%
2021/09/16	1	826.97	1	839.99	840.00	0	3,134	0.00%
2021/09/15	3	809.64	3	801.04	827.00	0	3,161	0.00%
2021/09/14	6	804.50	6	810.50	800.00	0	3,257	0.00%
2021/09/13	7	801.85	8	808.63	802.00	-1	3,276	-0.03%
2021/09/10	2	790.50	2	799.74	819.00	0	3,294	0.00%
2021/09/09	0	760.00	0	770.00	745.00	0	3,339	0.00%
2021/09/08	5	790.40	5	782.40	781.00	0	3,350	0.00%
2021/09/07	8	782.50	8	764.00	764.00	0	3,389	0.00%
2021/09/06	6	756.33	6	766.11	752.00	0	3,414	0.00%
2021/09/03	5	726.18	4	735.26	720.00	1	3,420	0.03%
2021/09/02	2	742.97	5	756.79	730.00	-3	3,423	-0.09%
2021/09/01	5	725.40	3	709.00	737.00	2	3,437	0.06%
2021/08/31	3	681.67	1	689.95	699.00	2	3,378	0.06%
2021/08/27	1	658.00	1	642.00	666.00	0	3,389	0.00%
2021/08/26	9	651.92	10	666.60	652.00	-1	3,459	-0.03%
2021/08/25	2	670.50	1	657.00	689.00	1	3,496	0.03%
2021/08/24	1	661.00	2	659.50	654.00	-1	3,629	-0.03%
2021/08/23	2	639.50	3	632.93	644.00	-1	3,643	-0.03%
2021/08/20	1	578.00	1	563.00	586.00	0	3,671	0.00%
2021/08/19	5	559.80	5	558.80	553.00	0	3,709	0.00%
2021/08/18	1	537.00	2	555.50	576.00	-1	3,761	-0.03%
2021/08/17	1	580.00	1	572.00	573.00	0	3,830	0.00%
2021/08/16	6	570.67	6	574.83	569.00	0	3,927	0.00%
2021/08/13	1	601.00	1	608.00	594.00	0	3,963	0.00%
2021/08/12	1	595.00	1	582.00	602.00	0	3,981	0.00%
2021/08/11	5	591.00	4	574.00	575.00	1	4,010	0.02%
2021/08/10	3	566.67	3	568.33	574.00	0	4,043	0.00%
2021/08/06	8	572.88	10	587.40	571.00	-2	4,145	-0.05%
2021/08/05	4	609.75	4	615.00	608.00	0	4,243	0.00%
2021/08/04	1	623.00	1	627.00	620.00	0	4,357	0.00%
2021/08/03	1	623.99	1	627.00	622.00	0	4,419	0.00%
2021/08/02	2	622.00	1	640.00	620.00	1	4,412	0.02%
2021/07/30	0	650.00	0	0.00	633.00	0	4,401	0.00%
2021/07/29	0	650.00	0	0.00	665.00	0	4,385	0.00%
2021/07/28	2	635.50	1	656.00	645.00	1	4,361	0.02%
2021/07/27	3	709.00	3	689.12	680.00	0	4,317	0.00%
2021/07/26	1	690.00	0.1	690.00	683.00	0.9	4,281	0.02%
2021/07/23	9.1	672.81	9	676.33	677.00	0.1	4,269	0.00%
2021/07/14	0	0.00	1	631.00	626.00	-1	3,993	-0.03%
2021/07/13	2	644.00	0	0.00	621.00	2	4,038	0.05%
2021/07/12	0	0.00	1	644.00	644.00	-1	4,124	-0.02%
2021/07/09	1	623.00	0	0.00	630.00	1	4,321	0.02%
2021/07/07	3	612.00	4	618.50	612.00	-1	4,296	-0.02%
2021/07/05	2	653.50	2.1	642.10	642.00	-0.1	4,244	0.00%
2021/07/02	0	0.00	1	611.00	629.00	-1	4,226	-0.02%
2021/06/29	1	638.00	1	627.00	617.00	0	4,188	0.00%
2021/06/28	1	623.06	0	0.00	623.00	1	4,188	0.02%
2021/06/25	2	659.00	2	639.50	639.00	0	4,166	0.00%
2021/06/24	0	0.00	2	637.00	638.00	-2	4,145	-0.05%
2021/06/23	8	620.75	8	627.01	635.00	0	4,118	0.00%
2021/06/22	1	596.00	3	588.67	586.00	-2	4,021	-0.05%
2021/06/21	6	591.17	4	586.53	581.00	2	3,998	0.05%
2021/06/18	2	583.50	5	583.20	588.00	-3	3,942	-0.08%
2021/06/17	1	562.00	1	546.00	562.00	0	3,851	0.00%
2021/06/16	1	562.00	0	0.00	550.00	1	3,827	0.03%
2021/06/15	2	546.50	2	577.50	578.00	0	3,777	0.00%
2021/06/10	5	538.60	5	534.40	538.00	0	3,766	0.00%
2021/06/09	10	534.90	9	545.22	526.00	1	3,747	0.03%
2021/06/08	2	569.00	1	574.00	566.00	1	3,736	0.03%
2021/06/07	0	578.00	0	0.00	568.00	0	3,789	0.00%
2021/06/04	2	573.00	2	557.50	573.00	0	3,767	0.00%
2021/06/03	5	567.00	6	564.33	567.00	-1	3,762	-0.03%
2021/06/02	1	563.00	0	0.00	558.00	1	3,728	0.03%
2021/06/01	7	575.86	9	581.67	570.00	-2	3,673	-0.05%
2021/05/31	3	567.67	2.1	542.83	583.00	1	3,514	0.03%
2021/05/28	5	514.60	6.1	516.05	530.00	-1.1	3,455	-0.03%
2021/05/27	3	499.67	3	488.83	499.00	0	3,407	0.00%
2021/05/26	7	500.93	5	501.30	490.00	2	3,376	0.06%
2021/05/25	2	504.50	1	503.00	509.00	1	3,318	0.03%
2021/05/24	7	468.43	9	465.50	480.00	-2	3,214	-0.06%
2021/05/21	3	427.50	7	435.43	454.50	-4	3,124	-0.13%
2021/05/20	11	418.86	10	427.80	413.50	1	3,087	0.03%
2021/05/19	9	439.61	13	446.00	440.00	-4	3,114	-0.13%
2021/05/18	6	433.83	8	446.00	454.50	-2	3,177	-0.06%
2021/05/17	6	415.83	3	429.50	416.00	3	3,140	0.10%
2021/05/14	4	462.00	3	459.33	448.50	1	3,092	0.03%
2021/05/13	9	485.18	5	469.70	453.50	4	3,071	0.13%
2021/05/12	1	456.00	1	467.00	482.50	0	2,968	0.00%
2021/05/11	0	0.00	1	432.00	439.00	-1	2,908	-0.03%
2021/05/10	0	0.00	1	402.00	433.00	-1	2,898	-0.03%
2021/05/07	0	0.00	1	399.50	399.50	-1	2,952	-0.03%
2021/05/06	1	363.50	4	363.50	363.50	-3	2,996	-0.10%
2021/05/05	5	427.90	5	426.00	403.50	0	3,013	0.00%
2021/05/04	6	415.00	1	420.00	420.00	5	3,077	0.16%
2021/05/03	1	461.52	0	0.00	447.50	1	3,075	0.03%
2021/04/29	2	501.50	3	515.00	497.00	-1	3,077	-0.03%
2021/04/28	0.1	486.00	0.1	470.00	506.00	0	3,088	0.00%
2021/04/27	0	454.50	8.1	447.65	460.00	-8.1	3,082	-0.26%
2021/04/26	2.1	413.99	0.3	423.87	418.50	1.8	3,077	0.06%
2021/04/23	0	417.00	0	420.00	410.00	0	3,092	0.00%
2021/04/22	0	468.83	0	0.00	442.00	0	3,104	0.00%
2021/04/21	0	0.00	2	475.00	490.00	-2	3,103	-0.06%
2021/04/20	16	507.38	11	501.03	501.00	5	3,111	0.16%
2021/04/19	30	517.87	30	524.83	487.00	0	3,079	0.00%
2021/04/16	30.1	532.92	27	540.33	520.00	3.1	3,068	0.10%
2021/04/15	7	537.99	0	0.00	534.00	7	3,045	0.23%
2021/04/09	0.1	812.00	0	0.00	812.00	0.1	3,406	0.00%
2021/04/08	1	905.00	0	0.00	902.00	1	3,445	0.03%
2021/04/06	0	0.00	1	911.00	910.00	-1	3,460	-0.03%
2021/04/01	5.1	915.13	5	911.80	916.00	0.1	3,466	0.00%
2021/03/31	6	902.17	6	899.00	900.00	0	3,464	0.00%
2021/03/30	4.1	899.41	4	911.25	895.00	0.1	3,456	0.00%
2021/03/29	5	905.60	4	921.25	903.00	1	3,477	0.03%
2021/03/25	2	895.00	2	885.00	895.00	0	3,541	0.00%
2021/03/24	5	876.80	5	872.20	875.00	0	3,588	0.00%
2021/03/23	7	878.86	7	878.43	879.00	0	3,623	0.00%
2021/03/22	5	902.20	5	921.40	891.00	0	3,703	0.00%
2021/03/19	4	932.00	4	932.75	932.00	0	3,715	0.00%
2021/03/18	4	952.75	4.1	953.26	950.00	-0.1	3,725	0.00%
2021/03/17	8	958.25	9	936.44	948.00	-1	3,736	-0.03%
2021/03/16	5	919.60	5	933.20	914.00	0	3,670	0.00%
2021/03/15	6	931.50	6	929.33	936.00	0	3,691	0.00%
2021/03/12	6	923.67	6	929.47	921.00	0	3,717	0.00%
2021/03/11	3	881.33	3	886.67	913.00	0	3,704	0.00%
2021/03/10	8	837.13	8	844.63	830.00	0	3,704	0.00%
2021/03/09	7	845.14	7	831.14	845.00	0	3,741	0.00%
2021/03/08	12	839.92	12	847.58	830.00	0	3,762	0.00%
2021/03/05	3	830.00	3	817.00	830.00	0	3,769	0.00%
2021/03/04	9	834.01	12	842.33	833.00	-3	3,846	-0.08%
2021/03/03	2	848.00	2	847.50	848.00	0	3,865	0.00%
2021/03/02	1.1	902.86	1	910.00	877.00	0.1	3,894	0.00%
2021/02/26	13	888.31	13	885.77	885.00	0	3,930	0.00%
2021/02/25	2	894.14	2	899.50	911.00	0	3,986	0.00%
2021/02/24	3	899.33	3	914.33	881.00	0	4,129	0.00%
2021/02/23	2	911.83	1	906.00	925.00	1	4,212	0.02%
2021/02/22	1	942.00	1	951.00	920.00	0	4,241	0.00%
2021/02/19	13	930.24	13	939.31	915.00	0	4,253	0.00%
2021/02/18	3	973.00	3.1	949.92	974.00	-0.1	4,309	0.00%
2021/02/17	0	0.00	1	878.94	886.00	-1	4,245	-0.02%
2021/02/05	1	805.95	1	798.00	806.00	0	4,245	0.00%
2021/02/04	0	0.00	2	787.00	785.00	-2	4,287	-0.05%
2021/02/03	1	812.00	0	0.00	818.00	1	4,383	0.02%
2021/02/02	4	851.50	3	842.33	826.00	1	4,551	0.02%
2021/02/01	0	795.00	0	0.00	836.00	0	4,740	0.00%
2021/01/28	2	840.96	2	845.50	863.00	0	5,020	0.00%
2021/01/27	3.1	829.87	3	827.67	840.00	0.1	5,064	0.00%
2021/01/26	7	912.00	7	871.00	826.00	0	5,144	0.00%
2021/01/25	0	900.00	0.1	899.93	895.00	-0.1	5,209	0.00%
2021/01/14	5	768.40	0	0.00	752.00	5	5,746	0.09%
2021/01/12	27	794.33	27.1	796.00	773.00	-0.1	5,941	0.00%
2021/01/11	10.1	827.09	10	815.40	828.00	0.1	6,022	0.00%
2021/01/08	16	814.81	16	805.88	800.00	0	6,056	0.00%
2021/01/07	9	747.22	10	758.90	798.00	-1	6,050	-0.02%
2021/01/06	13.1	745.98	13	744.38	730.00	0.1	6,015	0.00%
2021/01/05	4.1	702.83	4	718.50	726.00	0.1	5,979	0.00%
2021/01/04	1	658.00	1.3	673.08	683.00	-0.3	5,897	-0.01%
2020/12/31	0	0.00	2	631.00	621.00	-2	5,860	-0.03%
2020/12/30	1	614.00	1.1	609.74	617.00	-0.1	5,945	0.00%
2020/12/29	1	607.00	1	611.00	608.00	0	6,017	0.00%
2020/12/25	1	612.00	2	617.00	609.00	-1	6,272	-0.02%
2020/12/22	2	612.00	0	0.00	606.00	2	6,803	0.03%
2020/12/21	2	641.00	4.1	641.88	642.00	-2.1	6,861	-0.03%
2020/12/16	0	0.00	1	613.00	616.00	-1	7,021	-0.01%
2020/12/11	4.4	615.83	4	600.75	598.00	0.4	7,456	0.01%
2020/12/09	0	0.00	0	632.00	620.00	0	7,731	0.00%
2020/12/08	0	0.00	0	620.00	617.00	0	7,853	0.00%
2020/12/07	3	601.00	3	599.00	610.00	0	8,039	0.00%
2020/12/04	4	611.79	3	624.67	604.00	1	8,276	0.01%
2020/12/03	3	631.33	3	632.00	634.00	0	8,432	0.00%
2020/12/02	0	634.33	0	0.00	627.00	0	8,482	0.00%
2020/12/01	2	664.20	1	658.00	645.00	1	8,523	0.01%
2020/11/30	1	635.00	1	641.00	668.00	0	8,567	0.00%
2020/11/25	2	647.50	2	629.50	630.00	0	8,586	0.00%
2020/11/24	6	667.67	7	657.86	652.00	-1	8,583	-0.01%
2020/11/23	4	664.00	4	668.78	662.00	0	8,548	0.00%
2020/11/20	1	617.00	1	601.00	631.00	0	8,421	0.00%
2020/11/19	0	604.50	0	0.00	604.00	0	8,344	0.00%
2020/11/18	0	620.00	1	611.00	613.00	-1	8,356	-0.01%
2020/11/17	13	620.08	7	605.17	603.00	6	8,337	0.07%
2020/11/16	4	600.00	5	591.00	588.00	-1	8,274	-0.01%
2020/11/13	1	574.09	1	588.00	573.00	0	8,258	0.00%
2020/11/12	2	589.50	0	0.00	572.00	2	8,262	0.02%
2020/11/11	20	589.20	20	582.80	588.00	0	8,224	0.00%
2020/11/10	25	593.64	24	597.42	584.00	1	8,162	0.01%
2020/11/09	38	595.13	38	593.34	595.00	0	8,022	0.00%
2020/11/06	22	557.41	24	552.29	580.00	-2	7,850	-0.03%
2020/11/05	12	501.17	13	506.36	528.00	-1	7,695	-0.01%
2020/11/04	5	481.80	5	485.00	481.00	0	7,628	0.00%
2020/11/03	17	477.68	17	479.94	480.50	0	7,586	0.00%
2020/11/02	17	473.53	17	477.76	460.00	0	7,570	0.00%
2020/10/30	1	499.00	1	495.00	484.50	0	7,546	0.00%
2020/10/29	34	488.43	33	488.86	500.00	1	7,645	0.01%
2020/10/28	32	496.31	32	497.20	490.00	0	7,682	0.00%
2020/10/27	3	497.00	3	488.00	507.00	0	7,697	0.00%
2020/10/26	21	510.79	18	499.17	491.50	3	7,621	0.04%
2020/10/23	5	527.40	6	529.67	528.00	-1	7,590	-0.01%
2020/10/22	33	523.76	33	526.42	520.00	0	7,610	0.00%
2020/10/21	11	526.45	13	521.08	523.00	-2	7,617	-0.03%
2020/10/20	25	498.18	24	497.63	507.00	1	7,622	0.01%
2020/10/19	4	484.88	3	493.50	490.00	1	7,648	0.01%
2020/10/16	3	517.67	2	538.00	500.00	1	7,678	0.01%
2020/10/15	1	548.00	1	538.00	548.00	0	7,642	0.00%
2020/10/14	15	535.27	15	533.87	535.00	0	7,634	0.00%
2020/10/13	15	531.00	15	520.47	540.00	0	7,653	0.00%
2020/10/12	3	521.33	3	520.33	518.00	0	7,668	0.00%
2020/10/08	15	520.00	17	509.71	515.00	-2	7,653	-0.03%
2020/10/07	21	502.36	21	483.38	504.00	0	7,605	0.00%
2020/10/06	20	485.75	20	486.78	490.50	0	7,494	0.00%
2020/10/05	22	474.75	22	476.93	474.00	0	7,408	0.00%
2020/09/30	35	471.87	34	459.54	487.50	1	7,285	0.01%
2020/09/29	28	470.16	29	468.66	471.00	-1	7,145	-0.01%
2020/09/28	34	466.72	32	471.06	460.00	2	6,975	0.03%
2020/09/25	43	528.91	43	527.45	483.50	0	6,743	0.00%
2020/09/24	22	533.41	22	520.64	535.00	0	6,549	0.00%
2020/09/23	178	543.61	178	544.34	528.00	0	6,449	0.00%	大買/大賣/
2020/09/22	17	509.53	17	506.76	520.00	0	6,257	0.00%
2020/09/21	29	511.28	29	510.24	518.00	0	6,203	0.00%
2020/09/18	16	521.44	17	524.12	519.00	-1	6,397	-0.02%
2020/09/17	47	519.87	48	521.71	517.00	-1	6,460	-0.02%
2020/09/16	15	497.53	15	489.40	503.00	0	6,336	0.00%
2020/09/15	20	460.03	29	457.47	458.00	-9	6,288	-0.14%
2020/09/14	22	420.09	44	428.14	452.00	-22	6,172	-0.36%
2020/09/11	40	413.24	33	415.11	411.00	7	6,147	0.11%
2020/09/10	99	418.02	107	417.77	415.00	-8	6,098	-0.13%	大賣/
2020/09/09	52	416.68	38	421.61	400.50	14	5,936	0.24%
2020/09/08	50	448.11	34	461.24	441.50	16	5,733	0.28%
2020/09/07	18	527.27	16	540.31	489.00	2	5,616	0.04%
2020/09/04	16	550.63	14	555.29	543.00	2	5,559	0.04%
2020/09/03	22	565.50	22	542.55	581.00	0	5,512	0.00%
2020/09/02	19	538.79	19	541.26	529.00	0	5,485	0.00%
2020/09/01	22	521.00	22	520.68	541.00	0	5,474	0.00%
2020/08/31	19	544.95	19	545.89	527.00	0	5,459	0.00%
2020/08/28	21	556.33	21	561.24	553.00	0	5,613	0.00%
2020/08/27	14	575.36	14	593.93	574.00	0	5,737	0.00%
2020/08/26	12	598.75	12	596.67	596.00	0	5,781	0.00%
2020/08/25	5	597.40	5	600.40	597.00	0	5,791	0.00%
2020/08/24	23	599.48	23	592.52	604.00	0	5,827	0.00%
2020/08/20	0	591.00	0	0.00	595.00	0	5,861	0.00%
2020/08/18	4	645.00	4	651.00	636.00	0	5,934	0.00%
2020/08/17	3	681.00	3	660.00	645.00	0	5,946	0.00%
2020/08/14	19	635.00	19	628.53	661.00	0	5,974	0.00%
2020/08/13	9	629.44	10	627.90	636.00	-1	6,004	-0.02%
2020/08/12	8	629.88	7	654.29	610.00	1	6,120	0.02%
2020/08/11	20	657.15	20	664.95	655.00	0	6,234	0.00%
2020/08/10	16	670.88	16	677.00	674.00	0	6,389	0.00%
2020/08/07	6	681.67	6	683.67	670.00	0	6,344	0.00%
2020/08/06	6	683.83	6	663.83	691.00	0	6,358	0.00%
2020/08/05	18	663.06	18	660.22	666.00	0	6,319	0.00%
2020/08/04	7	665.29	7	643.14	666.00	0	6,270	0.00%
2020/08/03	13	617.00	13	618.54	615.00	0	6,223	0.00%
2020/07/31	11	586.91	9	561.58	599.00	2	6,138	0.03%
2020/07/30	12	562.92	12	560.42	565.00	0	6,113	0.00%
2020/07/29	12	554.42	12	544.58	564.00	0	6,227	0.00%
2020/07/28	11	539.64	12	554.75	536.00	-1	6,247	-0.02%
2020/07/27	20	553.35	20	558.80	558.00	0	6,292	0.00%
2020/07/24	6	529.00	6	586.33	529.00	0	6,301	0.00%
2020/07/23	5	580.00	6	557.33	580.00	-1	6,296	-0.02%
2020/07/22	14	553.86	15	555.87	550.00	-1	6,317	-0.02%
2020/07/21	2	507.00	1	518.00	519.00	1	6,240	0.02%
2020/07/20	22	465.50	22	466.95	472.00	0	6,286	0.00%
2020/07/17	24	476.98	23	479.87	480.00	1	6,315	0.02%
2020/07/16	19	501.45	20	504.03	490.00	-1	6,326	-0.02%
2020/07/15	7	522.71	7	527.86	504.00	0	6,262	0.00%
2020/07/14	6	562.67	6	561.00	537.00	0	6,376	0.00%
2020/07/10	18	532.00	18	534.00	522.00	0	6,552	0.00%
2020/07/09	0	567.00	0	0.00	566.00	0	6,645	0.00%
2020/07/08	1	569.00	0	0.00	575.00	1	6,689	0.01%
2020/07/07	1	555.00	0	0.00	548.00	1	6,715	0.01%
2020/07/01	5	527.00	5	514.40	510.00	0	6,882	0.00%
2020/06/29	22	531.86	23	538.87	506.00	-1	7,010	-0.01%
2020/06/24	8	521.94	8	502.13	526.00	0	6,807	0.00%
2020/06/23	22	462.52	27	463.30	478.50	-5	6,754	-0.07%
2020/06/22	1	407.00	5	422.90	435.00	-4	6,684	-0.06%
2020/06/19	8	394.19	8	390.06	395.50	0	6,643	0.00%
2020/06/18	23	386.35	17	374.09	386.00	6	6,601	0.09%
2020/06/17	18	362.22	18	364.14	366.50	0	6,537	0.00%
2020/06/16	23	353.02	24	355.42	358.00	-1	6,546	-0.02%
2020/06/15	5	346.50	6	361.08	342.50	-1	6,607	-0.02%
2020/06/12	23	362.13	23	346.13	361.00	0	6,644	0.00%
2020/06/11	21	351.50	21	355.21	351.00	0	6,711	0.00%
2020/06/10	19	351.92	19	349.95	352.00	0	6,824	0.00%
2020/06/09	20	356.13	20	346.03	358.00	0	6,974	0.00%
2020/06/08	16	349.25	16	351.13	346.00	0	7,141	0.00%
2020/06/05	18	347.61	17	349.74	345.00	1	7,250	0.01%
2020/06/04	123	352.37	123	353.75	340.50	0	7,364	0.00%	大買/大賣/
2020/06/03	21	324.60	26	311.25	328.00	-5	7,305	-0.07%
2020/06/02	17	308.09	16	310.00	298.50	1	7,202	0.01%
2020/06/01	16	304.00	16	301.63	303.50	0	7,299	0.00%
2020/05/29	16	291.78	16	293.00	300.00	0	7,461	0.00%
2020/05/28	15	288.47	16	288.25	291.50	-1	7,595	-0.01%
2020/05/27	25	298.14	21	298.38	288.00	4	7,635	0.05%
2020/05/26	132	305.61	132	306.49	295.00	0	7,701	0.00%	大買/大賣/
2020/05/25	17	291.29	17	291.65	290.00	0	7,729	0.00%
2020/05/22	22	294.77	21	298.57	293.00	1	7,749	0.01%
2020/05/21	21	300.74	23	301.93	305.50	-2	7,745	-0.03%
2020/05/20	18	307.14	17	303.62	296.50	1	7,750	0.01%
2020/05/19	17	303.62	20	304.70	309.00	-3	7,751	-0.04%
2020/05/18	19	309.53	17	301.88	295.00	2	7,643	0.03%
2020/05/15	24	282.08	23	283.72	297.50	1	7,530	0.01%
2020/05/14	20	272.63	20	274.78	274.00	0	7,452	0.00%
2020/05/13	20	275.88	21	276.98	273.50	-1	7,466	-0.01%
2020/05/12	18	275.03	19	276.82	272.00	-1	7,523	-0.01%
2020/05/11	2	279.00	4	277.38	280.00	-2	7,648	-0.03%
2020/05/08	5	278.70	2	277.25	272.50	3	7,805	0.04%
2020/05/07	11	271.14	11	269.82	271.00	0	7,881	0.00%
2020/05/06	26	269.54	26	269.90	270.50	0	8,012	0.00%
2020/05/05	34	275.76	32	273.73	269.50	2	8,043	0.02%
2020/05/04	14	286.43	14	285.46	288.00	0	7,950	0.00%
2020/04/30	6	282.67	6	289.00	294.00	0	7,926	0.00%
2020/04/29	10	272.50	12	273.25	275.00	-2	7,882	-0.03%
2020/04/28	26	263.96	25	255.14	269.00	1	7,854	0.01%
2020/04/27	10	252.70	10	253.15	254.50	0	7,848	0.00%
2020/04/24	4	240.50	4	239.25	241.00	0	7,765	0.00%
2020/04/23	3	242.83	3	242.50	238.50	0	7,893	0.00%
2020/04/22	3	242.67	5	245.20	243.50	-2	7,952	-0.03%
2020/04/21	21	242.26	21	239.98	245.00	0	8,057	0.00%
2020/04/20	7	239.93	5	238.60	241.00	2	8,019	0.02%
2020/04/17	25	239.76	24	232.63	238.00	1	8,136	0.01%
2020/04/16	28	230.23	27	222.69	232.50	1	8,010	0.01%
2020/04/15	10	217.90	10	217.85	222.00	0	7,868	0.00%
2020/04/14	22	215.61	24	216.02	216.00	-2	7,833	-0.03%
2020/04/13	2	210.50	2	214.00	209.50	0	7,788	0.00%
2020/04/10	2	212.75	0	0.00	212.50	2	7,776	0.03%
2020/04/09	5	220.20	6	218.33	210.00	-1	7,866	-0.01%
2020/04/08	1	217.50	1	222.00	216.00	0	7,885	0.00%
2020/04/07	10	215.75	9	217.33	216.00	1	7,911	0.01%
2020/04/06	0	0.00	23	207.83	208.50	-23	7,936	-0.29%
2020/04/01	4	200.88	1	196.50	202.50	3	8,068	0.04%
2020/03/31	45	202.53	26	197.48	197.00	19	8,023	0.24%
2020/03/30	29	197.17	29	193.03	200.00	0	7,978	0.00%
2020/03/27	27	200.57	47	200.04	196.50	-20	7,952	-0.25%
2020/03/26	30	192.73	29	192.09	197.50	1	7,883	0.01%
2020/03/25	25	193.50	30	190.73	192.50	-5	7,787	-0.06%
2020/03/24	20	171.78	17	173.88	176.00	3	7,729	0.04%
2020/03/23	34	159.90	34	155.78	160.00	0	7,806	0.00%
2020/03/20	53	159.05	33	157.44	161.50	20	7,766	0.26%
2020/03/19	31	157.94	30	160.75	148.50	1	7,690	0.01%
2020/03/18	35	171.29	34	174.90	165.00	1	7,666	0.01%
2020/03/17	30	170.93	31	173.77	172.00	-1	7,728	-0.01%
2020/03/16	27	184.15	28	186.04	173.00	-1	7,638	-0.01%
2020/03/13	12	180.96	12	181.71	189.50	0	7,729	0.00%
2020/03/12	38	210.05	38	210.76	196.50	0	7,678	0.00%
2020/03/11	40	227.44	46	227.46	217.00	-6	7,746	-0.08%
2020/03/10	29	220.79	30	220.30	234.00	-1	7,635	-0.01%
2020/03/09	14	229.50	8	231.06	216.00	6	7,504	0.08%
2020/03/06	17	236.94	16	238.25	240.00	1	7,450	0.01%
2020/03/05	6	241.50	3	235.50	235.00	3	7,490	0.04%
2020/03/04	77	232.73	76	233.16	237.00	1	7,378	0.01%
2020/03/03	9	226.06	9	227.06	229.00	0	7,224	0.00%
2020/03/02	25	216.18	25	217.36	216.00	0	7,109	0.00%
2020/02/27	29	226.33	31	226.08	218.00	-2	7,137	-0.03%
2020/02/26	26	230.35	30	228.98	222.50	-4	7,108	-0.06%
2020/02/25	20	217.45	18	216.89	225.00	2	7,067	0.03%
2020/02/24	8	216.06	8	216.63	217.50	0	7,156	0.00%
2020/02/21	13	223.85	13	221.62	220.00	0	7,224	0.00%
2020/02/20	5	223.00	6	221.00	224.00	-1	7,269	-0.01%
2020/02/19	4	214.63	4	214.25	216.50	0	7,370	0.00%
2020/02/18	3	211.50	3	210.83	208.00	0	7,523	0.00%
2020/02/17	17	213.41	18	210.53	213.00	-1	7,510	-0.01%
2020/02/14	5	228.30	4	227.88	226.50	1	7,422	0.01%
2020/02/13	5	231.00	9	230.61	230.50	-4	7,499	-0.05%
2020/02/12	26	225.65	24	223.35	229.00	2	7,608	0.03%
2020/02/11	29	219.57	30	211.00	224.00	-1	7,654	-0.01%
2020/02/10	16	203.25	19	204.79	206.00	-3	7,536	-0.04%
2020/02/07	4	207.13	1	198.50	198.00	3	7,424	0.04%
2020/02/06	1	218.00	1	218.50	219.00	0	7,299	0.00%
2020/02/05	2	231.25	0	0.00	220.50	2	7,258	0.03%
2020/02/04	9	228.17	11	228.64	231.00	-2	7,322	-0.03%
2020/02/03	3	216.00	1	225.00	228.50	2	7,304	0.03%
2020/01/31	1	239.00	2	235.00	230.50	-1	7,261	-0.01%
2020/01/20	15	256.33	18	256.72	253.00	-3	7,303	-0.04%
2020/01/17	17	259.53	16	260.47	255.00	1	7,296	0.01%
2020/01/16	23	255.96	22	251.11	263.50	1	7,239	0.01%
2020/01/15	24	257.46	25	247.54	244.50	-1	7,135	-0.01%
2020/01/14	6	243.67	6	243.33	244.00	0	7,017	0.00%
2020/01/13	6	238.92	8	240.38	242.50	-2	7,008	-0.03%
2020/01/10	5	225.40	6	229.83	228.00	-1	6,924	-0.01%
2020/01/09	5	223.10	0	0.00	222.00	5	6,998	0.07%
2020/01/08	1	217.00	1	219.00	217.00	0	7,057	0.00%
2020/01/07	5	225.50	7	223.93	222.00	-2	7,088	-0.03%
2020/01/06	0	0.00	3	230.17	231.00	-3	7,164	-0.04%
2020/01/03	7	237.71	4	236.13	229.00	3	7,362	0.04%
2020/01/02	0	0.00	1	240.00	241.00	-1	7,315	-0.01%
2019/12/31	2	233.75	2	235.50	234.50	0	7,413	0.00%
2019/12/30	2	235.00	1	232.00	232.00	1	7,685	0.01%
2019/12/27	6	233.75	2	237.25	236.50	4	7,645	0.05%
2019/12/26	2	224.25	2	222.25	221.00	0	7,524	0.00%
2019/12/25	5	226.00	5	223.90	227.00	0	7,613	0.00%
2019/12/24	2	220.25	2	218.75	220.50	0	7,697	0.00%
2019/12/23	5	225.00	5	223.20	223.00	0	7,730	0.00%
2019/12/20	0	0.00	3	231.50	231.00	-3	7,791	-0.04%
2019/12/18	4	241.50	2	241.75	230.00	2	7,928	0.03%
2019/12/17	1	234.50	2	234.00	233.50	-1	8,122	-0.01%
2019/12/16	1	235.00	3	233.33	237.50	-2	8,323	-0.02%
2019/12/13	4	236.88	5	236.50	232.50	-1	8,380	-0.01%
2019/12/12	21	251.19	21	243.95	238.50	0	8,322	0.00%
2019/12/11	21	243.45	21	244.50	244.00	0	8,172	0.00%
2019/12/10	22	241.36	21	242.33	245.00	1	8,139	0.01%
2019/12/09	58	240.04	57	241.71	231.50	1	7,999	0.01%
2019/12/06	25	229.68	23	231.98	238.50	2	7,877	0.03%
2019/12/05	5	214.00	2	217.00	217.00	3	7,592	0.04%
2019/12/04	29	210.86	32	210.16	211.50	-3	7,566	-0.04%
2019/12/03	25	213.56	25	207.58	214.00	0	7,524	0.00%
2019/12/02	26	208.10	26	214.21	209.00	0	7,529	0.00%
2019/11/29	2	221.00	2	219.00	219.00	0	7,448	0.00%
2019/11/28	2	220.75	2	223.00	222.00	0	7,443	0.00%
2019/11/27	26	221.75	27	222.74	217.00	-1	7,448	-0.01%
2019/11/26	7	221.79	7	223.29	220.50	0	7,509	0.00%
2019/11/25	6	213.00	6	212.33	214.00	0	7,467	0.00%
2019/11/22	6	212.08	6	209.58	206.00	0	7,473	0.00%
2019/11/21	9	211.39	9	212.89	220.00	0	7,488	0.00%
2019/11/20	108	219.02	108	219.09	218.00	0	7,464	0.00%	大買/大賣/
2019/11/19	6	228.25	8	224.63	226.00	-2	7,505	-0.03%
2019/11/18	218	237.72	218	238.23	237.00	0	7,470	0.00%	大買/大賣/
2019/11/15	50	224.28	49	225.85	234.50	1	7,392	0.01%
2019/11/14	5	210.60	5	210.90	213.50	0	7,268	0.00%
2019/11/13	1	207.50	1	210.00	214.50	0	7,263	0.00%
2019/11/12	200	209.79	200	211.29	211.00	0	7,246	0.00%	大買/大賣/
2019/11/11	25	210.36	24	211.35	203.00	1	7,191	0.01%
2019/11/08	6	192.92	6	195.92	204.00	0	7,056	0.00%
2019/11/07	4	187.88	4	186.13	185.50	0	6,915	0.00%
2019/11/06	0	0.00	5	197.00	194.00	-5	6,836	-0.07%
2019/11/05	1	195.00	1	193.50	194.00	0	6,782	0.00%
2019/11/04	3	193.67	3	194.17	194.00	0	6,765	0.00%
2019/11/01	2	193.75	2	192.00	197.00	0	6,758	0.00%
2019/10/31	1	194.00	1	186.50	186.50	0	6,649	0.00%
2019/10/30	0	0.00	2	191.25	193.00	-2	6,609	-0.03%
2019/10/29	2	190.25	0	0.00	188.00	2	6,563	0.03%
2019/10/28	1	190.50	1	191.50	191.50	0	6,496	0.00%
2019/10/25	1	190.00	1	187.50	186.50	0	6,425	0.00%
2019/10/24	4	186.63	5	189.30	189.00	-1	6,417	-0.02%
2019/10/22	1	182.50	1	181.50	184.50	0	6,410	0.00%
2019/10/18	1	179.50	1	176.00	182.00	0	6,368	0.00%
2019/10/17	4	176.38	4	174.88	175.00	0	6,337	0.00%
2019/10/16	2	176.50	2	172.50	172.00	0	6,208	0.00%
2019/10/15	1	177.00	0	0.00	175.00	1	6,140	0.02%
2019/10/14	3	178.67	4	176.25	180.00	-1	6,098	-0.02%
2019/10/09	11	175.68	9	176.06	171.50	2	5,985	0.03%
2019/10/08	0	0.00	2	171.00	173.50	-2	5,831	-0.03%
2019/10/07	3	173.50	4	171.88	170.50	-1	5,845	-0.02%
2019/10/04	51	165.96	47	166.44	171.00	4	5,794	0.07%
2019/10/03	2	152.00	3	155.50	155.50	-1	5,496	-0.02%
2019/10/02	1	152.00	1	154.00	155.00	0	5,435	0.00%
2019/10/01	1	155.00	0	0.00	153.00	1	5,377	0.02%
2019/09/27	3	157.00	3	156.33	159.50	0	5,260	0.00%
2019/09/26	1	155.00	1	156.00	156.50	0	5,159	0.00%
2019/09/25	103	160.97	103	161.28	158.50	0	5,119	0.00%	大買/大賣/
2019/09/24	2	158.25	1	157.50	158.50	1	5,041	0.02%
2019/09/23	4	162.38	1	164.00	164.00	3	5,025	0.06%
2019/09/20	70	153.34	77	153.86	164.00	-7	4,968	-0.14%
2019/09/19	78	149.70	78	149.15	151.00	0	4,763	0.00%
2019/09/18	15	139.10	15	138.03	137.50	0	4,589	0.00%
2019/09/17	5	134.10	1	136.00	137.00	4	4,743	0.08%
2019/09/12	2	134.50	3	132.83	132.50	-1	5,000	-0.02%
2019/09/11	6	132.75	5	132.50	133.50	1	4,971	0.02%
2019/09/09	1	129.50	1	130.50	127.00	0	4,882	0.00%
2019/09/06	1	128.00	1	129.00	128.00	0	5,078	0.00%
2019/09/04	5	128.00	5	126.50	126.50	0	5,375	0.00%
2019/09/03	1	132.50	2	132.00	131.50	-1	5,317	-0.02%
2019/09/02	1	132.50	0	0.00	131.50	1	5,302	0.02%
2019/08/29	3	135.00	4	135.88	135.00	-1	5,186	-0.02%
2019/08/28	2	129.50	0	0.00	131.00	2	5,063	0.04%
2019/08/27	2	134.75	3	132.67	132.50	-1	5,017	-0.02%
2019/08/26	1	131.50	1	128.00	132.00	0	4,956	0.00%
2019/08/23	2	129.50	1	130.00	130.00	1	4,876	0.02%
2019/08/22	6	124.42	8	125.00	128.00	-2	4,881	-0.04%
2019/08/21	1	116.50	1	117.50	118.00	0	4,868	0.00%
2019/08/20	3	117.33	4	114.50	111.00	-1	4,836	-0.02%
2019/08/19	4	111.13	3	112.17	114.50	1	4,728	0.02%
2019/08/16	1	102.00	4	104.38	104.50	-3	4,642	-0.06%
2019/08/15	3	101.00	2	103.00	102.00	1	4,582	0.02%
2019/08/14	3	104.00	1	103.00	102.00	2	4,549	0.04%
2019/08/13	1	111.00	1	109.00	105.00	0	4,488	0.00%
2019/08/12	0	0.00	1	109.50	110.00	-1	4,406	-0.02%
2019/08/08	1	98.40	2	99.90	100.00	-1	4,352	-0.02%
2019/08/07	1	99.60	2	99.90	97.20	-1	4,350	-0.02%
2019/08/06	4	99.48	1	99.80	99.80	3	4,359	0.07%
2019/08/02	0	0.00	1	99.40	101.00	-1	4,301	-0.02%
2019/08/01	1	101.50	0	0.00	101.50	1	4,313	0.02%
2019/07/30	0	0.00	2	100.45	100.00	-2	4,324	-0.05%
2019/07/29	1	103.50	3	103.00	103.00	-2	4,344	-0.05%
2019/07/26	0	0.00	2	102.00	104.50	-2	4,403	-0.05%
2019/07/24	4	101.38	0	0.00	102.00	4	4,322	0.09%
2019/07/23	0	0.00	1	96.00	96.90	-1	4,219	-0.02%
2019/07/22	0	0.00	3	95.03	96.20	-3	4,213	-0.07%
2019/07/18	0	0.00	2	89.35	89.60	-2	4,238	-0.05%
2019/07/17	0	0.00	3	89.33	89.30	-3	4,298	-0.07%
2019/07/16	3	88.67	1	88.00	88.00	2	4,387	0.05%
2019/07/15	2	89.55	1	90.20	90.50	1	4,483	0.02%
2019/07/12	1	92.80	5	91.72	90.00	-4	4,472	-0.09%
2019/07/11	5	94.08	3	94.50	94.00	2	4,413	0.05%
2019/07/10	2	98.25	2	98.85	98.20	0	4,316	0.00%
2019/07/09	2	95.30	4	95.85	96.00	-2	4,203	-0.05%
2019/07/08	0	0.00	1	93.90	94.00	-1	4,195	-0.02%
2019/07/05	1	93.70	2	93.55	93.70	-1	4,276	-0.02%
2019/07/04	2	94.95	4	93.98	93.70	-2	4,296	-0.05%
2019/07/03	2	95.50	2	96.00	94.00	0	4,298	0.00%
2019/07/02	4	95.03	1	94.80	96.80	3	4,283	0.07%
2019/07/01	1	95.70	3	94.77	95.20	-2	4,284	-0.05%
2019/06/28	8	93.36	5	93.54	92.60	3	4,312	0.07%
2019/06/27	6	96.47	2	96.80	95.90	4	4,245	0.09%
2019/06/26	0	0.00	4	97.05	96.30	-4	4,182	-0.10%
2019/06/25	4	96.33	7	96.43	94.90	-3	4,072	-0.07%
2019/06/24	10	97.53	7	98.36	97.50	3	4,005	0.07%
2019/06/21	16	95.62	20	95.15	96.10	-4	3,742	-0.11%
2019/06/20	2	90.25	3	90.53	90.00	-1	3,481	-0.03%
2019/06/19	0	0.00	1	87.00	86.30	-1	3,395	-0.03%
2019/06/18	1	87.40	1	86.10	86.00	0	3,388	0.00%
2019/06/14	21	90.91	33	88.18	86.50	-12	3,393	-0.35%
2019/06/13	7	90.51	7	90.80	90.60	0	3,287	0.00%
2019/06/12	30	90.55	20	90.97	91.90	10	3,252	0.31%
2019/06/11	3	87.23	3	85.07	85.00	0	2,971	0.00%
2019/06/10	16	83.85	4	85.40	85.40	12	2,941	0.41%
2019/06/05	1	83.50	0	0.00	83.40	1	2,933	0.03%
2019/06/04	2	83.90	1	86.00	83.50	1	2,934	0.03%
2019/06/03	2	87.00	1	87.80	86.00	1	2,935	0.03%
2019/05/31	5	87.20	0	0.00	86.30	5	2,909	0.17%
2019/05/29	2	87.25	6	86.08	85.90	-4	2,832	-0.14%
2019/05/28	3	86.77	11	86.40	85.60	-8	2,734	-0.29%
2019/05/27	2	82.30	2	82.50	82.80	0	2,662	0.00%
2019/05/23	0	0.00	1	77.90	80.10	-1	2,676	-0.04%
2019/05/22	0	0.00	1	77.30	77.30	-1	2,777	-0.04%
2019/05/21	0	0.00	3	76.00	76.90	-3	2,846	-0.11%
2019/05/20	4	75.77	41	75.27	75.60	-37	2,950	-1.25%
2019/05/17	4	81.68	3	80.07	78.80	1	3,013	0.03%
2019/05/16	5	81.16	5	80.74	80.40	0	3,008	0.00%
2019/05/13	1	79.70	2	79.50	79.20	-1	3,066	-0.03%
2019/05/10	0	0.00	2	78.70	78.80	-2	3,059	-0.07%
2019/05/09	1	77.50	2	81.10	77.80	-1	3,051	-0.03%
2019/05/08	0	0.00	2	80.70	81.40	-2	3,028	-0.07%
2019/05/07	2	82.30	1	83.00	82.00	1	3,071	0.03%
2019/05/06	7	81.90	3	82.33	82.30	4	3,108	0.13%
2019/05/03	7	85.79	7	86.16	87.00	0	3,049	0.00%
2019/04/29	1	80.60	0	0.00	81.50	1	3,050	0.03%
2019/04/26	2	84.60	0	0.00	82.70	2	3,070	0.07%
2019/04/25	6	88.18	6	87.80	87.00	0	3,125	0.00%
2019/04/24	40	88.15	2	87.25	86.50	38	3,106	1.22%
2019/04/23	2	84.30	22	83.10	86.20	-20	3,052	-0.66%
2019/04/22	2	85.25	6	86.30	83.80	-4	3,005	-0.13%
2019/04/19	21	80.55	9	83.00	85.50	12	3,006	0.40%
2019/04/18	7	79.31	4	77.40	77.80	3	2,880	0.10%
2019/04/17	1	79.50	0	0.00	78.00	1	2,926	0.03%
2019/04/12	1	77.00	5	77.00	77.40	-4	2,979	-0.13%
2019/04/11	7	79.79	5	80.90	79.20	2	2,978	0.07%
2019/04/10	0	0.00	1	75.80	76.70	-1	2,893	-0.03%
2019/04/08	0	0.00	1	78.70	78.70	-1	2,870	-0.03%
2019/04/02	1	78.70	0	0.00	78.30	1	2,853	0.04%
2019/03/22	0	0.00	1	76.90	76.60	-1	2,926	-0.03%
2019/03/20	2	76.90	0	0.00	76.50	2	2,957	0.07%
2019/03/18	3	79.60	2	78.40	78.40	1	2,960	0.03%
2019/03/12	2	86.20	0	0.00	84.60	2	2,973	0.07%
2019/03/07	1	85.90	1	84.40	83.70	0	3,239	0.00%
2019/02/26	0	0.00	5	84.30	84.30	-5	3,334	-0.15%
2019/02/25	5	88.30	1	87.40	88.00	4	3,282	0.12%
2019/02/22	0	0.00	2	85.60	86.90	-2	3,250	-0.06%
2019/02/21	2	85.50	4	86.58	86.20	-2	3,240	-0.06%
2019/02/20	0	0.00	10	84.66	84.40	-10	3,152	-0.32%
2019/02/19	8	83.51	6	84.33	83.70	2	3,141	0.06%
2019/02/18	16	82.94	8	83.00	82.60	8	3,074	0.26%
2019/02/14	3	81.20	0	0.00	80.10	3	2,973	0.10%
2019/02/13	4	81.35	2	81.70	80.90	2	2,950	0.07%
2019/02/11	0	0.00	0.1	78.50	78.50	-0.1	2,873	0.00%
2019/01/30	0	0.00	1	77.60	76.90	-1	2,889	-0.03%
2019/01/29	1	76.60	0	0.00	76.60	1	2,903	0.03%
2019/01/28	3	78.20	3	78.17	77.90	0	2,962	0.00%
2019/01/25	1	77.40	5	77.30	77.50	-4	2,955	-0.14%
2019/01/24	4	75.35	4	75.80	75.60	0	2,942	0.00%
2019/01/23	1.1	76.59	1	75.70	75.50	0.1	2,954	0.00%
2019/01/22	2	75.10	0	0.00	74.60	2	2,944	0.07%
2019/01/21	2	77.70	1	78.50	77.00	1	2,930	0.03%
2019/01/17	6	77.28	4	77.70	74.40	2	2,848	0.07%
2019/01/16	0	0.00	2	75.15	75.30	-2	2,756	-0.07%
2019/01/15	1	71.90	1	72.60	72.00	0	2,678	0.00%
2019/01/11	8	74.59	10	75.69	73.60	-2	2,652	-0.08%
2019/01/10	1	71.50	0	0.00	71.70	1	2,545	0.04%
2019/01/09	0	0.00	1	73.30	72.40	-1	2,530	-0.04%
2019/01/04	1	66.00	2	68.50	69.40	-1	2,467	-0.04%
2019/01/02	2	69.75	0	0.00	69.30	2	2,468	0.08%
2018/12/26	2	71.90	0	0.00	69.00	2	2,524	0.08%
2018/12/24	4	71.52	4	72.83	73.60	0	2,490	0.00%
2018/12/21	1	72.20	2	72.40	72.50	-1	2,484	-0.04%
2018/12/20	1	71.10	0	0.00	70.80	1	2,462	0.04%
2018/12/18	3	70.73	1	71.30	71.30	2	2,469	0.08%
2018/12/13	2	76.15	3	75.30	75.30	-1	2,548	-0.04%
2018/12/12	1	75.00	4	75.23	76.00	-3	2,538	-0.12%
2018/12/11	0	0.00	1	70.50	70.90	-1	2,523	-0.04%
2018/12/10	6	69.12	2	68.05	68.00	4	2,555	0.16%
2018/12/07	2	73.20	0	0.00	72.50	2	2,575	0.08%
2018/12/06	3	72.90	0	0.00	72.60	3	2,588	0.12%
2018/12/05	2	77.80	0	0.00	76.70	2	2,593	0.08%
2018/12/04	2	85.60	0	0.00	82.90	2	2,571	0.08%
2018/12/03	1	88.30	7	86.26	86.60	-6	2,593	-0.23%
2018/11/30	10	86.08	21	86.18	84.10	-11	2,521	-0.44%
2018/11/29	21	79.07	7	79.60	81.00	14	2,413	0.58%
2018/11/28	2	79.80	2	78.70	76.40	0	2,325	0.00%
2018/11/23	2	74.30	1	75.00	73.20	1	2,264	0.04%
2018/11/20	1	75.20	3	76.03	78.00	-2	2,296	-0.09%
2018/11/19	3	76.10	3	75.23	76.50	0	2,288	0.00%
2018/11/16	9	72.13	8	73.14	71.40	1	2,309	0.04%
2018/11/15	2	74.60	1	74.10	75.60	1	2,246	0.04%
2018/11/13	0	0.00	1	76.50	78.80	-1	2,219	-0.05%
2018/11/12	1	80.30	0	0.00	79.60	1	2,241	0.04%
2018/11/08	3	80.60	1	81.00	79.20	2	2,314	0.09%
2018/11/07	1	78.50	2	80.40	81.70	-1	2,368	-0.04%
2018/11/05	11	81.02	10	80.52	80.50	1	2,373	0.04%
2018/11/02	11	79.77	11	80.51	82.00	0	2,306	0.00%
2018/11/01	14	73.65	17	74.53	74.60	-3	2,272	-0.13%
2018/10/31	4	67.85	4	68.30	69.30	0	2,234	0.00%
2018/10/23	2	70.00	2	72.00	69.50	0	2,352	0.00%
2018/10/22	3	72.33	3	71.27	73.20	0	2,422	0.00%
2018/10/19	5	70.86	5	69.98	72.00	0	2,433	0.00%
2018/10/15	0	0.00	1	74.20	73.70	-1	2,579	-0.04%
2018/10/12	1	70.70	1	71.20	71.60	0	2,595	0.00%
2018/10/11	0	0.00	1	70.00	69.80	-1	2,603	-0.04%
2018/10/08	1	79.30	0	0.00	79.00	1	2,639	0.04%
2018/10/05	0	0.00	1	82.30	79.00	-1	2,636	-0.04%
2018/10/04	1	85.10	1	86.20	87.40	0	2,652	0.00%
2018/10/03	1	85.50	1	85.60	85.50	0	2,656	0.00%
2018/10/02	1	89.70	0	0.00	88.80	1	2,666	0.04%
2018/09/25	1	89.10	0	0.00	90.80	1	2,862	0.03%
2018/09/21	3	88.03	6	89.05	92.00	-3	2,841	-0.11%
2018/09/20	3	90.03	1	90.80	88.80	2	2,752	0.07%
2018/09/19	2	102.00	2	99.50	98.60	0	2,715	0.00%
2018/09/18	3	99.53	2	99.50	99.00	1	2,733	0.04%
2018/09/17	1	104.00	2	103.50	102.00	-1	2,727	-0.04%
2018/09/14	5	102.60	5	102.50	101.50	0	2,733	0.00%
2018/09/13	6	97.17	6	99.38	96.30	0	2,726	0.00%
2018/09/12	1	92.00	1	91.20	92.70	0	2,693	0.00%
2018/09/11	8	94.45	8	89.73	96.90	0	2,688	0.00%
2018/09/10	1	96.00	5	97.04	91.80	-4	2,652	-0.15%
2018/09/07	7	101.64	5	105.00	102.00	2	2,648	0.08%
2018/09/05	2	113.50	2	114.75	115.00	0	2,625	0.00%
2018/09/03	1	111.50	2	110.50	109.50	-1	2,882	-0.03%
2018/08/31	1	109.50	0	0.00	114.00	1	3,001	0.03%
2018/08/30	1	112.50	1	110.50	110.50	0	3,062	0.00%
2018/08/29	4	112.75	4	113.75	113.00	0	3,125	0.00%
2018/08/28	0	0.00	2	111.25	109.50	-2	3,240	-0.06%
2018/08/23	14	109.93	14	109.18	105.00	0	3,323	0.00%
2018/08/20	1	102.50	1	104.00	101.00	0	3,545	0.00%
2018/08/17	0	0.00	1	107.50	104.50	-1	3,605	-0.03%
2018/08/15	0	0.00	1	104.50	104.50	-1	3,578	-0.03%
2018/08/14	4	108.25	2	107.25	109.00	2	3,622	0.06%
2018/08/13	1	116.00	0	0.00	111.50	1	3,565	0.03%
2018/08/09	1	123.00	0	0.00	121.50	1	3,640	0.03%
2018/08/07	0	0.00	1	124.50	124.50	-1	3,726	-0.03%
2018/08/06	1	125.00	0	0.00	123.00	1	3,774	0.03%
2018/08/02	1	124.00	0	0.00	121.50	1	3,874	0.03%
2018/08/01	0	0.00	1	126.00	124.00	-1	3,908	-0.03%
2018/07/27	5	123.80	2	125.75	131.50	3	3,987	0.08%
2018/07/23	1	140.50	1	138.00	130.50	0	4,648	0.00%
2018/07/20	1	143.00	0	0.00	145.00	1	4,659	0.02%
2018/07/18	1	142.00	1	142.00	142.50	0	4,721	0.00%
2018/07/17	0	0.00	2	148.50	141.00	-2	4,745	-0.04%
2018/07/13	1	141.50	0	0.00	143.00	1	4,801	0.02%
2018/07/12	3	143.50	4	143.50	140.00	-1	4,873	-0.02%
2018/07/11	1	135.00	0	0.00	139.00	1	4,855	0.02%
2018/07/10	2	137.75	3	138.50	138.50	-1	4,901	-0.02%
2018/07/09	2	135.50	4	135.13	136.50	-2	5,030	-0.04%
2018/07/06	6	135.58	9	132.83	136.00	-3	5,142	-0.06%
2018/07/05	29	130.24	23	130.80	130.00	6	5,186	0.12%
2018/07/04	2	139.75	0	0.00	135.50	2	5,173	0.04%
2018/07/03	1	139.00	9	136.50	138.00	-8	5,137	-0.16%
2018/06/29	0	0.00	1	133.50	135.00	-1	5,152	-0.02%
2018/06/25	3	137.83	0	0.00	136.50	3	5,229	0.06%
2018/06/22	0	0.00	2	142.50	142.50	-2	5,224	-0.04%
2018/06/21	0	0.00	2	142.00	138.50	-2	5,261	-0.04%
2018/06/20	3	141.83	0	0.00	142.50	3	5,318	0.06%
2018/06/15	2	147.50	1	147.00	146.50	1	5,652	0.02%
2018/06/14	1	147.00	1	146.50	144.00	0	5,663	0.00%
2018/06/13	1	147.00	0	0.00	144.50	1	5,717	0.02%
2018/06/12	1	146.00	2	150.25	145.50	-1	5,791	-0.02%
2018/06/11	9	156.50	8	158.50	151.00	1	5,695	0.02%
2018/06/08	5	158.40	2	160.00	165.00	3	5,627	0.05%
2018/06/07	1	146.50	3	147.33	150.00	-2	5,563	-0.04%
2018/06/06	7	145.29	7	144.50	144.50	0	5,687	0.00%
2018/06/05	9	142.44	7	144.64	142.50	2	5,704	0.04%
2018/06/04	1	140.50	2	140.00	137.50	-1	5,695	-0.02%
2018/05/31	5	137.20	2	136.00	133.00	3	6,186	0.05%
2018/05/29	2	146.75	6	144.00	141.00	-4	6,475	-0.06%
2018/05/28	6	145.00	7	148.07	146.00	-1	6,430	-0.02%
2018/05/25	3	140.83	1	138.00	139.00	2	6,315	0.03%
2018/05/22	0	0.00	1	135.00	135.00	-1	6,538	-0.02%
2018/05/21	1	135.00	0	0.00	136.00	1	6,510	0.02%
2018/05/18	2	132.00	0	0.00	131.50	2	6,538	0.03%
2018/05/17	0	0.00	1	138.00	135.50	-1	6,552	-0.02%
2018/05/15	3	135.17	3	133.83	131.00	0	6,567	0.00%
2018/05/14	5	129.90	5	133.20	135.00	0	6,578	0.00%
2018/05/11	5	132.00	0	0.00	130.00	5	6,581	0.08%
2018/05/10	1	139.50	0	0.00	134.00	1	6,595	0.02%
2018/05/09	0	0.00	8	136.00	135.00	-8	6,545	-0.12%
2018/05/08	5	133.50	1	134.50	133.00	4	6,603	0.06%
2018/05/03	7	138.14	1	134.00	130.50	6	6,959	0.09%
2018/05/02	3	141.83	3	142.50	144.50	0	6,846	0.00%
2018/04/30	7	138.07	7	136.50	137.00	0	6,749	0.00%
2018/04/27	3	131.50	4	130.75	136.50	-1	6,709	-0.01%
2018/04/26	0	0.00	2	126.00	124.50	-2	6,690	-0.03%
2018/04/25	11	117.77	10	118.10	122.50	1	6,835	0.01%
2018/04/24	1	120.50	0	0.00	123.00	1	6,950	0.01%
2018/04/20	10	131.20	9	132.00	130.00	1	6,935	0.01%
2018/04/19	5	125.80	2	125.50	127.50	3	6,905	0.04%
2018/04/18	1	121.00	0	0.00	125.50	1	6,852	0.01%
2018/04/16	2	133.75	0	0.00	132.00	2	6,777	0.03%
2018/04/13	3	134.67	8	132.75	134.00	-5	6,755	-0.07%
2018/04/12	0	0.00	2	123.75	129.00	-2	6,671	-0.03%
2018/04/11	2	122.00	2	120.00	120.50	0	6,644	0.00%
2018/04/10	4	117.38	6	118.58	119.50	-2	6,693	-0.03%
2018/04/09	2	117.75	0	0.00	115.00	2	6,677	0.03%
2018/04/03	1	118.50	0	0.00	119.50	1	6,674	0.01%
2018/04/02	2	119.75	1	120.00	122.00	1	6,650	0.02%
2018/03/31	1	117.00	1	119.50	119.00	0	6,631	0.00%
2018/03/30	0	0.00	4	124.38	119.50	-4	6,641	-0.06%
2018/03/27	0	0.00	1	135.50	135.00	-1	6,877	-0.01%
2018/03/26	1	136.00	4	134.25	132.50	-3	6,979	-0.04%
2018/03/23	6	129.50	4	130.00	130.00	2	6,902	0.03%
2018/03/22	8	144.63	5	145.30	134.50	3	6,847	0.04%
2018/03/21	4	138.50	1	147.00	147.50	3	6,684	0.04%
2018/03/20	0	0.00	1	137.50	134.50	-1	6,505	-0.02%
2018/03/19	2	134.00	2	135.00	135.50	0	6,536	0.00%
2018/03/16	5	135.80	4	139.00	133.50	1	6,556	0.02%
2018/03/14	4	133.50	4	135.00	133.50	0	6,674	0.00%
2018/03/12	0	0.00	2	141.00	130.50	-2	6,536	-0.03%
2018/03/09	3	128.50	3	129.17	128.50	0	6,352	0.00%
2018/03/08	6	131.25	5	134.40	130.00	1	6,296	0.02%
2018/03/07	13	136.73	11	139.68	133.00	2	6,167	0.03%
2018/03/06	4	130.13	8	131.94	136.50	-4	5,904	-0.07%
2018/03/05	8	127.25	6	126.58	124.50	2	5,631	0.04%
2018/02/27	11	116.05	1	117.00	115.50	10	5,330	0.19%
2018/02/26	0	0.00	1	118.00	118.00	-1	5,297	-0.02%
2018/02/23	7	122.79	6	123.25	115.50	1	5,265	0.02%
2018/02/22	3	116.67	3	117.00	118.00	0	5,175	0.00%
2018/02/21	4	108.75	5	109.90	111.00	-1	5,049	-0.02%
2018/02/08	0	0.00	5	96.94	99.50	-5	5,014	-0.10%
2018/02/07	2	101.75	5	101.70	96.90	-3	5,023	-0.06%
2018/02/06	10	98.60	0	0.00	98.60	10	5,031	0.20%
2018/02/02	3	119.17	4	118.25	117.50	-1	5,123	-0.02%
2018/02/01	1	116.50	0	0.00	115.00	1	5,125	0.02%
2018/01/31	5	119.20	7	121.43	118.00	-2	5,121	-0.04%
2018/01/30	2	128.25	4	128.13	122.50	-2	5,057	-0.04%
2018/01/29	15	126.57	20	127.50	129.00	-5	5,011	-0.10%
2018/01/26	9	122.22	12	121.58	120.50	-3	4,916	-0.06%
2018/01/25	10	117.60	11	118.55	119.00	-1	4,766	-0.02%
2018/01/24	5	110.20	7	110.21	108.50	-2	4,788	-0.04%
2018/01/23	3	113.50	2	110.75	107.50	1	4,797	0.02%
2018/01/22	25	108.84	28	109.70	112.00	-3	4,779	-0.06%
2018/01/19	20	107.28	19	107.66	105.00	1	4,851	0.02%
2018/01/18	7	102.43	15	100.93	102.00	-8	4,789	-0.17%
2018/01/17	9	96.63	3	96.80	95.90	6	4,926	0.12%
2018/01/16	6	98.58	11	99.04	98.00	-5	5,071	-0.10%
2018/01/15	8	96.54	4	94.80	95.40	4	5,141	0.08%
2018/01/12	1	92.60	1	92.40	91.80	0	5,338	0.00%
2018/01/11	2	92.75	2	92.65	91.30	0	5,520	0.00%
2018/01/10	3	93.73	2	93.85	91.90	1	5,663	0.02%
2018/01/09	7	96.04	6	96.62	95.80	1	5,897	0.02%
2018/01/08	4	101.50	3	101.17	97.60	1	6,001	0.02%
2018/01/05	2	100.15	1	99.90	99.20	1	6,326	0.02%
2018/01/04	6	98.30	11	98.67	100.50	-5	6,377	-0.08%
2018/01/03	1	92.40	0	0.00	91.50	1	6,492	0.02%
2018/01/02	1	91.50	0	0.00	90.60	1	6,673	0.01%