世芯-KY (3661)-凱基-永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

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-永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

凱基-永和券商分點個股進出
凱基-永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	0	2305.00	0	2310.00	2300.00	0	2,399	0.00%
2024/11/20	0	2337.50	1	2330.00	2330.00	-1	2,417	-0.04%
2024/11/19	1	2345.00	0	2355.00	2355.00	1	2,413	0.04%
2024/11/18	0	2270.00	0	0.00	2270.00	0	2,401	0.00%
2024/11/15	0	2304.55	0	0.00	2305.00	0	2,396	0.00%
2024/11/13	1	2315.22	1	2345.00	2290.00	0	2,413	0.00%
2024/11/12	0	2320.00	5.1	2363.42	2315.00	-5	2,414	-0.21%
2024/11/11	0	2385.00	0	0.00	2435.00	0	2,412	0.00%
2024/11/08	0	0.00	1	2430.00	2420.00	-1	2,379	-0.04%
2024/11/07	6.1	2441.45	0	2438.33	2410.00	6.1	2,375	0.26%
2024/11/06	0	2285.00	0.2	2325.41	2410.00	-0.2	2,339	-0.01%
2024/11/05	0	0.00	0.6	2180.91	2195.00	-0.6	2,284	-0.02%
2024/11/04	0	0.00	0.1	2167.05	2180.00	-0.1	2,345	0.00%
2024/11/01	0	2035.00	0	0.00	2030.00	0	2,271	0.00%
2024/10/30	0	0.00	0.1	2013.23	2040.00	-0.1	2,266	0.00%
2024/10/29	0	1875.46	0	0.00	1900.00	0	2,227	0.00%
2024/10/28	0	0.00	0	1947.50	1895.00	0	2,227	0.00%
2024/10/25	0	1895.00	0	0.00	1880.00	0	2,210	0.00%
2024/10/24	0	1985.00	0	1985.00	1980.00	0	2,220	0.00%
2024/10/22	0	2050.00	0	0.00	2045.00	0	2,256	0.00%
2024/10/21	0	0.00	0	1962.50	1980.00	0	2,249	0.00%
2024/10/18	0	1892.32	0	0.00	1880.00	0	2,240	0.00%
2024/10/17	2	1927.72	2	1915.00	1910.00	0	2,247	0.00%
2024/10/16	0	1985.00	0	0.00	1955.00	0	2,242	0.00%
2024/10/14	0	1960.00	0	1950.00	1920.00	0	2,258	0.00%
2024/10/11	1.1	1867.27	1	1889.13	1915.00	0.1	2,269	0.00%
2024/10/09	0.2	1890.95	0	0.00	1855.00	0.2	2,302	0.01%
2024/10/08	1	1834.69	1	1870.00	1855.00	0	2,327	0.00%
2024/10/07	0.1	1861.85	0	0.00	1865.00	0.1	2,345	0.00%
2024/10/04	0	1905.47	0	0.00	1885.00	0	2,329	0.00%
2024/10/01	0.2	1960.72	0	0.00	1925.00	0.2	2,341	0.01%
2024/09/27	0.4	2051.06	0	0.00	2020.00	0.4	2,354	0.02%
2024/09/26	0.2	2004.52	0	0.00	2000.00	0.2	2,331	0.01%
2024/09/25	0	2205.00	0	0.00	2160.00	0	2,233	0.00%
2024/09/24	0.1	2194.25	0	0.00	2185.00	0.1	2,203	0.00%
2024/09/19	2	2365.00	2	2338.10	2365.00	0	2,275	0.00%
2024/09/18	0.1	2285.42	3	2310.00	2260.00	-2.9	2,273	-0.13%
2024/09/12	3	2433.33	0	0.00	2435.00	3	2,347	0.13%
2024/09/09	0.1	2371.43	0	0.00	2325.00	0.1	2,426	0.00%
2024/09/06	1	2400.00	1	2424.90	2430.00	0	2,474	0.00%
2024/09/05	0	2340.00	0	2350.00	2340.00	0	2,500	0.00%
2024/09/04	1.2	2394.65	1	2415.00	2395.00	0.2	2,532	0.01%
2024/09/03	1	2625.00	1	2655.00	2565.00	0	2,511	0.00%
2024/09/02	0	2625.00	4	2650.00	2620.00	-4	2,521	-0.16%
2024/08/30	0	2660.00	0	0.00	2650.00	0	2,540	0.00%
2024/08/29	1	2630.00	1	2660.37	2710.00	0	2,560	0.00%
2024/08/28	0	2645.00	0	0.00	2645.00	0	2,561	0.00%
2024/08/27	1	2525.00	1	2531.96	2670.00	0	2,600	0.00%
2024/08/26	0	2535.00	0	2555.00	2510.00	0	2,588	0.00%
2024/08/23	4	2635.00	0	2630.00	2655.00	4	2,567	0.16%
2024/08/22	0	0.00	0.4	2588.75	2630.00	-0.4	2,565	-0.02%
2024/08/21	0	2470.00	0	0.00	2475.00	0	2,563	0.00%
2024/08/20	0	0.00	0	2560.00	2500.00	0	2,586	0.00%
2024/08/19	0	2490.00	0	0.00	2475.00	0	2,583	0.00%
2024/08/16	0	2370.00	0	0.00	2475.00	0	2,575	0.00%
2024/08/15	1	2375.00	1	2440.00	2375.00	0	2,545	0.00%
2024/08/14	2.1	2399.52	2	2393.17	2395.00	0.1	2,553	0.00%
2024/08/13	0	0.00	0.1	2340.57	2385.00	-0.1	2,539	0.00%
2024/08/09	0.1	2235.00	0	0.00	2240.00	0.1	2,618	0.00%
2024/08/08	0	2225.00	0	2210.24	2190.00	0	2,625	0.00%
2024/08/07	0	0.00	0	2163.00	2175.00	0	2,616	0.00%
2024/08/06	0	1910.78	0	2026.25	1980.00	0	2,624	0.00%
2024/08/05	0	2107.66	0	0.00	2105.00	0	2,633	0.00%
2024/08/02	1.2	2469.06	1	2335.08	2335.00	0.2	2,644	0.01%
2024/08/01	0	2617.50	0	2635.00	2590.00	0	2,661	0.00%
2024/07/31	1	2531.75	1	2605.00	2620.00	0	2,719	0.00%
2024/07/30	0.2	2480.98	0	0.00	2600.00	0.2	2,736	0.01%
2024/07/29	0.1	2538.77	0	0.00	2500.00	0.1	2,743	0.00%
2024/07/26	0	2700.00	0	0.00	2690.00	0	2,699	0.00%
2024/07/23	0	0.00	0	2837.04	2825.00	0	2,728	0.00%
2024/07/22	0	2644.32	1.1	2692.86	2765.00	-1	2,724	-0.04%
2024/07/19	0	0.00	0.1	2775.00	2715.00	-0.1	2,731	0.00%
2024/07/18	2	2810.00	2	2824.90	2820.00	0	2,748	0.00%
2024/07/17	0	2870.00	1	2860.00	2870.00	-1	2,749	-0.04%
2024/07/16	0.1	2924.58	0	2932.50	2920.00	0	2,776	0.00%
2024/07/15	1	2850.07	1	2865.91	2940.00	0	2,785	0.00%
2024/07/12	0	2871.00	0.1	2863.48	2865.00	-0.1	2,814	0.00%
2024/07/11	2	2850.11	1.2	2871.92	2890.00	0.8	2,815	0.03%
2024/07/10	0	2768.33	0	2745.00	2785.00	0	2,832	0.00%
2024/07/09	0	2540.00	1	2594.83	2695.00	-1	2,803	-0.04%
2024/07/08	0	2455.00	0	0.00	2490.00	0	2,812	0.00%
2024/07/05	3	2547.20	1.1	2518.86	2525.00	1.9	2,817	0.07%
2024/07/04	1.1	2517.70	1.2	2532.74	2615.00	-0.2	2,817	-0.01%
2024/07/02	0	2493.33	0	2480.00	2455.00	0	2,846	0.00%
2024/07/01	0	2491.25	0	0.00	2495.00	0	2,837	0.00%
2024/06/28	1	2489.94	0	0.00	2455.00	1	2,846	0.04%
2024/06/27	2.3	2451.32	5.1	2452.28	2450.00	-2.8	2,843	-0.10%
2024/06/26	1.1	2544.88	1	2560.00	2525.00	0.1	2,814	0.00%
2024/06/25	0	2560.00	0	0.00	2575.00	0	2,802	0.00%
2024/06/24	2	2605.23	1	2605.00	2600.00	1	2,826	0.04%
2024/06/21	0.1	2706.28	0	0.00	2680.00	0.1	2,831	0.00%
2024/06/20	1.1	2812.02	0	0.00	2775.00	1.1	2,813	0.04%
2024/06/19	0	2720.00	0	2764.63	2790.00	0	2,808	0.00%
2024/06/18	0	2748.59	0	0.00	2735.00	0	2,820	0.00%
2024/06/17	1	2735.03	1	2730.05	2745.00	0	2,835	0.00%
2024/06/14	3	2665.00	0	0.00	2660.00	3	2,878	0.11%
2024/06/13	0.2	2687.98	0	0.00	2670.00	0.2	2,858	0.01%
2024/06/12	0	0.00	0	2775.00	2740.00	0	2,868	0.00%
2024/06/11	0	2715.42	0	0.00	2675.00	0	2,880	0.00%
2024/06/06	0	0.00	8	2888.75	2895.00	-8	2,904	-0.28%
2024/06/05	0	2840.00	0	0.00	2920.00	0	2,906	0.00%
2024/06/04	0.1	2908.42	0	0.00	2880.00	0.1	2,905	0.00%
2024/05/31	0.1	2977.16	1	2895.00	2870.00	-0.9	2,893	-0.03%
2024/05/30	1	2929.59	0	0.00	2915.00	1	2,831	0.04%
2024/05/28	0.1	2986.88	0	2970.71	2935.00	0.1	2,837	0.00%
2024/05/27	0	2920.00	0	2950.00	2905.00	0	2,838	0.00%
2024/05/24	0	2823.75	0	2860.00	2820.00	0	2,822	0.00%
2024/05/23	0	2691.08	1	2700.02	2720.00	-1	2,800	-0.03%
2024/05/22	0	2760.00	0.1	2750.00	2750.00	-0.1	2,807	0.00%
2024/05/21	0.1	2793.95	5.1	2775.35	2750.00	-5	2,823	-0.18%
2024/05/20	5.1	2869.59	1	2800.00	2845.00	4.1	2,829	0.15%
2024/05/17	1	2794.92	0	0.00	2800.00	1	2,816	0.04%
2024/05/16	0	2836.25	0	0.00	2805.00	0	2,806	0.00%
2024/05/15	1	2957.93	2.2	2940.46	2855.00	-1.2	2,780	-0.04%
2024/05/14	0	0.00	0	2665.21	2710.00	0	2,723	0.00%
2024/05/13	0	2533.33	0	0.00	2520.00	0	2,703	0.00%
2024/05/10	0.1	2570.78	0	0.00	2550.00	0.1	2,685	0.00%
2024/05/09	0.2	2618.33	0	0.00	2625.00	0.2	2,666	0.01%
2024/05/07	1	2824.48	1	2875.00	2760.00	0	2,588	0.00%
2024/05/06	2	2896.79	0	0.00	2835.00	2	2,552	0.08%
2024/05/03	0	3172.50	0	0.00	3145.00	0	2,506	0.00%
2024/05/02	0	0.00	0	3135.00	3150.00	0	2,478	0.00%
2024/04/30	1	3135.00	1	3155.00	3120.00	0	2,452	0.00%
2024/04/29	0	3143.33	1	3115.00	3125.00	-1	2,451	-0.04%
2024/04/26	0	0.00	2	2998.16	3110.00	-2	2,411	-0.08%
2024/04/25	1	2840.00	0	0.00	2830.00	1	2,409	0.04%
2024/04/24	10	2985.00	12	2973.33	2975.00	-2	2,394	-0.08%
2024/04/23	2	2860.00	0	0.00	2860.00	2	2,391	0.08%
2024/04/22	0	0.00	1	2910.00	2765.00	-1	2,381	-0.04%
2024/04/19	1	2860.00	0	0.00	2860.00	1	2,356	0.04%
2024/04/17	0	0.00	0.2	2890.00	2900.00	-0.2	2,304	-0.01%
2024/04/16	0	2847.50	1	2815.00	2830.00	-1	2,283	-0.04%
2024/04/15	1.2	2760.47	0	0.00	2755.00	1.2	2,233	0.05%
2024/04/12	0	0.00	0.1	2880.00	2900.00	-0.1	2,215	0.00%
2024/04/10	0	3035.00	1	3140.00	3020.00	-1	2,163	-0.05%
2024/04/09	1	3020.15	0	0.00	3020.00	1	2,155	0.05%
2024/04/08	0	3180.00	0.1	3176.57	3150.00	-0.1	2,145	0.00%
2024/04/03	3	3404.99	0	0.00	3385.00	3	2,125	0.14%
2024/04/02	0	3415.00	0	0.00	3400.00	0	2,134	0.00%
2024/04/01	6	3364.17	0	3350.00	3420.00	6	2,132	0.28%
2024/03/29	6	3358.22	7	3395.00	3340.00	-1	2,121	-0.05%
2024/03/25	0	3500.00	0	0.00	3460.00	0	2,019	0.00%
2024/03/21	6	3495.00	6	3500.00	3395.00	0	1,988	0.00%
2024/03/20	15	3403.33	15	3363.34	3375.00	0	1,967	0.00%
2024/03/19	5.1	3402.32	4	3347.50	3305.00	1.1	1,940	0.06%
2024/03/18	0	0.00	0	3625.00	3665.00	0	1,893	0.00%
2024/03/15	0.1	3662.29	0	3800.00	3605.00	0.1	1,900	0.01%
2024/03/14	0.1	3742.86	1.1	3690.29	3750.00	-1	1,871	-0.05%
2024/03/13	0.1	3415.00	0	3520.00	3410.00	0	1,850	0.00%
2024/03/12	2	3677.34	1	3669.95	3585.00	1	1,838	0.05%
2024/03/11	1	3850.00	1	3875.00	3750.00	0	1,831	0.00%
2024/03/08	1	3849.93	1	3910.00	3825.00	0	1,844	0.00%
2024/03/07	0	3970.00	0	0.00	3910.00	0	1,833	0.00%
2024/03/06	0	4155.00	0	0.00	4085.00	0	1,833	0.00%
2024/03/04	0	4355.00	0	4285.00	4200.00	0	1,972	0.00%
2024/03/01	0	4305.00	0	0.00	4340.00	0	1,981	0.00%
2024/02/29	0	3980.00	0	4060.00	4140.00	0	1,986	0.00%
2024/02/27	0	3985.00	0	3845.00	3960.00	0	1,975	0.00%
2024/02/26	0	3972.50	0	0.00	3975.00	0	1,984	0.00%
2024/02/23	0	0.00	0	4010.00	3900.00	0	1,989	0.00%
2024/02/22	0	4174.29	0	4165.00	4015.00	0	1,985	0.00%
2024/02/21	0	0.00	0	4150.00	3990.00	0	1,969	0.00%
2024/02/20	0	4125.00	0	0.00	4150.00	0	1,964	0.00%
2024/02/19	0	0.00	0	4065.00	4080.00	0	1,973	0.00%
2024/02/01	0	3970.00	0	0.00	3960.00	0	2,080	0.00%
2024/01/29	0	0.00	0	3830.00	3800.00	0	2,113	0.00%
2024/01/26	1	3895.00	1	3835.00	3895.00	0	2,155	0.00%
2024/01/19	0	3740.00	17	3622.35	3735.00	-17	2,271	-0.75%
2024/01/16	7	3712.86	0	0.00	3670.00	7	2,259	0.31%
2024/01/11	10	3830.00	0.1	3765.00	3830.00	9.9	2,294	0.43%
2024/01/10	0	0.00	0	3565.00	3650.00	0	2,316	0.00%
2024/01/08	0	3440.00	0	0.00	3455.00	0	2,320	0.00%
2024/01/05	1	3330.00	1	3350.00	3390.00	0	2,328	0.00%
2024/01/04	0	0.00	1	3375.00	3365.00	-1	2,350	-0.04%
2024/01/02	2	3382.50	2	3385.03	3445.00	0	2,369	0.00%
2023/12/29	1	3320.00	0	0.00	3275.00	1	2,336	0.04%
2023/12/28	0	0.00	0	3295.00	3260.00	0	2,330	0.00%
2023/12/27	0	0.00	19	3350.00	3305.00	-19	2,328	-0.82%
2023/12/26	0	3430.00	0	0.00	3420.00	0	2,326	0.00%
2023/12/25	0.1	3419.90	7	3400.00	3375.00	-6.9	2,342	-0.29%
2023/12/22	1	3340.00	1	3375.00	3370.00	0	2,370	0.00%
2023/12/20	2	3367.50	0	0.00	3365.00	2	2,400	0.08%
2023/12/14	0	3510.00	0	0.00	3495.00	0	2,442	0.00%
2023/12/13	0	0.00	0	3550.00	3650.00	0	2,416	0.00%
2023/12/12	5	3519.99	0	0.00	3520.00	5	2,423	0.21%
2023/12/11	0	3490.00	0	3475.00	3510.00	0	2,427	0.00%
2023/12/08	5	3440.00	0	0.00	3335.00	5	2,445	0.20%
2023/12/07	14	3341.43	0	0.00	3370.00	14	2,434	0.57%
2023/12/06	0	0.00	0	3302.50	3290.00	0	2,420	0.00%
2023/12/01	1	3105.00	1	3145.00	3080.00	0	2,332	0.00%
2023/11/30	1	3135.00	1	3130.03	3110.00	0	2,308	0.00%
2023/11/29	0	0.00	1	3070.00	3050.00	-1	2,175	-0.05%
2023/11/28	2	3100.00	2	3112.54	3130.00	0	2,161	0.00%
2023/11/27	1	3079.97	0.2	2996.96	2950.00	0.8	2,148	0.04%
2023/11/24	0	3114.55	0	0.00	3050.00	0	2,155	0.00%
2023/11/22	0.2	3170.68	0	0.00	3170.00	0.2	2,163	0.01%
2023/11/20	0	0.00	3	3235.00	3185.00	-3	2,185	-0.14%
2023/11/17	0	3165.00	0	0.00	3230.00	0	2,231	0.00%
2023/11/16	0	3065.00	0	0.00	3090.00	0	2,262	0.00%
2023/11/15	3	3344.98	16	3095.00	3105.00	-13	2,250	-0.58%
2023/11/14	16	3345.00	0	0.00	3285.00	16	2,245	0.71%
2023/11/09	0	3085.00	0	0.00	3240.00	0	2,261	0.00%
2023/11/07	0	0.00	0	2925.00	3000.00	0	2,271	0.00%
2023/11/06	0	2910.00	0	0.00	2955.00	0	2,288	0.00%
2023/11/03	0	0.00	30	2745.50	2855.00	-30	2,290	-1.31%
2023/11/02	30	2813.83	0	0.00	2820.00	30	2,282	1.31%
2023/11/01	0	0.00	0	2675.00	2680.00	0	2,266	0.00%
2023/10/31	1	2750.00	1	2790.00	2625.00	0	2,275	0.00%
2023/10/30	0	2615.00	0	2705.00	2755.00	0	2,292	0.00%
2023/10/27	0	0.00	0	2580.00	2610.00	0	2,297	0.00%
2023/10/26	0	2495.00	0	0.00	2465.00	0	2,328	0.00%
2023/10/24	0	0.00	0	2555.00	2570.00	0	2,313	0.00%
2023/10/19	1	2569.78	1	2450.00	2600.00	0	2,365	0.00%
2023/10/18	0	2470.00	0	0.00	2440.00	0	2,368	0.00%
2023/10/17	0	2635.00	0	0.00	2630.00	0	2,343	0.00%
2023/10/11	0	2810.00	0	2795.00	2770.00	0	2,412	0.00%
2023/10/05	0	2725.00	0	0.00	2710.00	0	2,445	0.00%
2023/10/03	0	0.00	0	2746.25	2695.00	0	2,491	0.00%
2023/10/02	0	0.00	0	2815.00	2730.00	0	2,525	0.00%
2023/09/27	0	2665.00	0	0.00	2635.00	0	2,613	0.00%
2023/09/25	0	0.00	0	2615.00	2625.00	0	2,633	0.00%
2023/09/21	0	2355.00	0	0.00	2360.00	0	2,625	0.00%
2023/09/19	0	0.00	0	2690.00	2605.00	0	2,646	0.00%
2023/09/15	0	2655.00	0.1	2605.00	2645.00	-0.1	2,696	0.00%
2023/09/14	0	2680.00	0	2655.00	2655.00	0	2,707	0.00%
2023/09/13	0	0.00	0.1	2627.45	2620.00	-0.1	2,709	0.00%
2023/09/12	0	2495.00	0	0.00	2530.00	0	2,703	0.00%
2023/09/11	0	0.00	0	2420.00	2400.00	0	2,764	0.00%
2023/09/08	0	2405.00	0	0.00	2410.00	0	2,784	0.00%
2023/09/07	0.1	2460.00	0	0.00	2450.00	0.1	2,856	0.00%
2023/09/06	0	2510.00	0	0.00	2500.00	0	2,905	0.00%
2023/08/31	0	2470.00	0	0.00	2470.00	0	3,158	0.00%
2023/08/30	0	0.00	0	2565.00	2555.00	0	3,172	0.00%
2023/08/29	0.1	2394.58	0	0.00	2490.00	0.1	3,198	0.00%
2023/08/28	0	0.00	0	2392.86	2410.00	0	3,216	0.00%
2023/08/24	2	2535.00	0	0.00	2495.00	2	3,285	0.06%
2023/08/23	0	2360.71	10	2397.00	2390.00	-10	3,351	-0.30%
2023/08/22	10	2380.00	0	2327.62	2380.00	10	3,396	0.29%
2023/08/18	0	1990.00	0	0.00	1970.00	0	3,537	0.00%
2023/08/15	1	1880.00	1	1850.00	1890.00	0	3,662	0.00%
2023/08/09	0	2160.00	0	0.00	2070.00	0	3,748	0.00%
2023/08/07	0	0.00	2	1900.00	2040.00	-2	3,773	-0.05%
2023/08/04	1	1895.00	1	1915.00	1855.00	0	3,877	0.00%
2023/08/02	1	1975.00	1	2010.00	1895.00	0	3,883	0.00%
2023/07/28	1	2120.00	1	2150.00	2170.00	0	3,861	0.00%
2023/07/26	1	2264.36	1	2190.00	2155.00	0	3,932	0.00%
2023/07/25	0	0.00	0	2245.00	2210.00	0	3,966	0.00%
2023/07/24	0	2225.00	1	2210.00	2210.00	-1	4,015	-0.02%
2023/07/21	0	2190.00	0	0.00	2230.00	0	4,046	0.00%
2023/07/20	1	2095.00	10	2097.00	2150.00	-9	4,086	-0.22%
2023/07/19	55	2164.09	45	2170.00	2130.00	10	4,098	0.24%
2023/07/17	1	1940.00	1	1965.00	1925.00	0	4,132	0.00%
2023/07/14	0	0.00	1	2015.00	1980.00	-1	4,158	-0.02%
2023/07/13	1	1950.07	0	0.00	1950.00	1	4,183	0.02%
2023/07/10	1	1905.00	1	1900.00	1895.00	0	4,176	0.00%
2023/07/06	1	1800.00	1.1	1830.24	1880.00	-0.1	4,261	0.00%
2023/07/05	3.1	1775.82	2	1785.08	1810.00	1	4,279	0.02%
2023/07/04	0	0.00	1	1895.00	1895.00	-1	4,223	-0.02%
2023/07/03	1	1840.00	1	1835.00	1890.00	0	4,217	0.00%
2023/06/27	1	1830.00	1	1840.00	1750.00	0	4,293	0.00%
2023/06/26	0	1830.00	1	1810.00	1835.00	-1	4,299	-0.02%
2023/06/20	1	1875.00	1	1845.00	1845.00	0	4,367	0.00%
2023/06/19	1	1805.00	1	1815.00	1835.00	0	4,403	0.00%
2023/06/12	0	0.00	1	1650.00	1650.00	-1	4,817	-0.02%
2023/06/09	2	1627.50	2	1617.50	1585.00	0	4,856	0.00%
2023/06/08	2	1600.00	2	1590.00	1560.00	0	4,887	0.00%
2023/06/06	1	1630.00	1	1615.00	1620.00	0	4,900	0.00%
2023/06/02	0	0.00	56	1688.39	1655.00	-56	4,948	-1.13%
2023/06/01	12	1690.83	0	0.00	1700.00	12	4,959	0.24%
2023/05/31	1	1665.00	9	1645.00	1655.00	-8	5,027	-0.16%
2023/05/30	53	1674.43	11	1665.91	1685.00	42	5,072	0.83%
2023/05/29	50	1658.00	42	1655.60	1660.00	8	5,140	0.16%
2023/05/26	1	1575.00	0.1	1585.00	1510.00	1	5,143	0.02%
2023/05/25	11	1550.46	10	1560.00	1560.00	1	5,181	0.02%
2023/05/24	0	0.00	57	1545.00	1540.00	-57	5,127	-1.11%
2023/05/23	57	1601.05	0	0.00	1580.00	57	5,123	1.11%
2023/05/22	1	1555.00	79	1534.56	1525.00	-78	5,086	-1.53%
2023/05/19	8	1510.00	7	1493.57	1565.00	1	5,110	0.02%
2023/05/18	0	0.00	1	1450.00	1440.00	-1	5,090	-0.02%
2023/05/17	0	0.00	20	1412.75	1445.00	-20	5,102	-0.39%
2023/05/16	40.1	1414.98	7	1405.00	1410.00	33.1	5,157	0.64%
2023/05/15	1	1320.00	1	1325.00	1350.00	0	5,138	0.00%
2023/05/12	65	1317.31	0	0.00	1355.00	65	5,177	1.26%
2023/05/11	2	1315.00	2	1330.03	1305.00	0	5,183	0.00%
2023/05/05	1	1260.00	1	1255.00	1260.00	0	5,200	0.00%
2023/05/03	0	0.00	0.2	1255.00	1230.00	-0.2	5,280	0.00%
2023/05/02	2.2	1248.10	2	1237.50	1260.00	0.2	5,289	0.00%
2023/04/28	1	1220.00	1	1235.00	1185.00	0	5,288	0.00%
2023/04/27	0	0.00	0.1	1145.00	1215.00	-0.1	5,255	0.00%
2023/04/26	1.1	1140.95	1.1	1160.75	1170.00	0	5,203	0.00%
2023/04/25	1	1135.00	1	1179.44	1135.00	0	5,175	0.00%
2023/04/20	0	0.00	0	1320.00	1315.00	0	5,067	0.00%
2023/04/19	0	0.00	1	1300.00	1295.00	-1	5,100	-0.02%
2023/04/18	1	1285.00	1	1300.00	1280.00	0	5,111	0.00%
2023/04/13	0	0.00	0.1	1330.00	1290.00	-0.1	5,237	0.00%
2023/04/12	1	1300.00	49	1310.61	1340.00	-48	5,269	-0.91%
2023/04/11	48	1362.40	1	1330.00	1345.00	47	5,263	0.89%
2023/04/10	0	1315.00	0	0.00	1315.00	0	5,250	0.00%
2023/04/07	1	1220.00	1	1240.00	1250.00	0	5,237	0.00%
2023/04/06	0	1195.00	0	0.00	1210.00	0	5,250	0.00%
2023/03/31	0	0.00	1	1240.00	1240.00	-1	5,259	-0.02%
2023/03/30	1	1210.00	2.1	1217.14	1180.00	-1.1	5,275	-0.02%
2023/03/29	2	1180.00	1	1160.00	1210.00	1	5,295	0.02%
2023/03/28	1	1240.00	0.1	1229.55	1215.00	0.9	5,317	0.02%
2023/03/27	1	1260.00	1	1265.00	1260.00	0	5,307	0.00%
2023/03/24	5	1285.00	3.1	1279.52	1255.00	1.9	5,311	0.04%
2023/03/23	0	0.00	38	1300.00	1305.00	-38	5,301	-0.72%
2023/03/22	2	1295.00	12	1285.00	1305.00	-10	5,301	-0.19%
2023/03/21	1	1245.00	36	1239.03	1290.00	-35	5,287	-0.66%
2023/03/20	1	1225.00	12.1	1224.87	1245.00	-11.1	5,243	-0.21%
2023/03/17	1	1194.85	1.4	1165.64	1205.00	-0.4	5,268	-0.01%
2023/03/16	58.4	1080.00	3.2	1092.19	1125.00	55.2	5,121	1.08%
2023/03/15	0.1	1037.86	8	1061.25	1025.00	-7.9	5,011	-0.16%
2023/03/14	46	1028.04	0	0.00	989.00	46	4,940	0.93%
2023/03/13	2	976.00	2	998.41	998.00	0	4,894	0.00%
2023/03/10	0	0.00	0.1	991.67	998.00	-0.1	4,852	0.00%
2023/03/08	1	1004.93	2	992.50	1000.00	-1	4,905	-0.02%
2023/03/03	1	1000.04	0	0.00	968.00	1	4,851	0.02%
2023/03/02	0	0.00	30	1030.00	1005.00	-30	4,837	-0.62%
2023/03/01	30	1035.00	1.1	955.00	1035.00	28.9	4,831	0.60%
2023/02/24	1	935.00	61	940.15	944.00	-60	4,792	-1.25%
2023/02/23	61	962.66	1	922.00	958.00	60	4,752	1.26%
2023/02/22	1	901.00	0	0.00	900.00	1	4,708	0.02%
2023/02/20	0.1	932.00	1	940.00	927.00	-1	4,755	-0.02%
2023/02/17	1	925.00	0	0.00	929.00	1	4,821	0.02%
2023/02/16	0	0.00	1	937.00	961.00	-1	4,823	-0.02%
2023/02/14	1	933.00	1	970.00	912.00	0	4,929	0.00%
2023/02/13	31	1008.32	30	960.00	959.00	1	4,931	0.02%
2023/02/10	2	982.50	39	977.26	978.00	-37	5,033	-0.74%
2023/02/09	39	1004.62	66.2	1004.99	1005.00	-27.2	5,114	-0.53%
2023/02/08	65	994.52	1	980.00	998.00	64	5,177	1.24%
2023/02/06	1	920.00	0	0.00	933.00	1	5,249	0.02%
2023/02/03	0	0.00	68	932.54	943.00	-68	5,340	-1.27%
2023/02/02	68	906.03	1	901.00	926.00	67	5,386	1.24%
2023/01/31	0	0.00	38	841.05	843.00	-38	5,669	-0.67%
2023/01/30	38	888.00	0	0.00	864.00	38	5,770	0.66%
2023/01/13	1	852.00	16	852.25	837.00	-15	6,083	-0.25%
2023/01/12	0	0.00	28	834.39	839.00	-28	6,223	-0.45%
2023/01/11	2	829.00	2	834.00	833.00	0	6,322	0.00%
2023/01/10	0	0.00	20	862.60	851.00	-20	6,424	-0.31%
2023/01/06	2	857.50	1	862.00	837.00	1	6,606	0.02%
2023/01/04	10	863.50	0	0.00	879.00	10	6,683	0.15%
2023/01/03	53	828.38	1	806.00	855.00	52	6,597	0.79%
2022/12/29	2	740.50	3	750.00	769.00	-1	6,707	-0.01%
2022/12/28	5	739.00	4	745.50	750.00	1	6,816	0.01%
2022/12/22	1	827.00	1	830.00	814.00	0	6,943	0.00%
2022/12/20	1	870.00	1	875.00	823.00	0	7,025	0.00%
2022/12/19	0	0.00	3	863.00	885.00	-3	7,004	-0.04%
2022/12/16	1	866.00	59	861.95	876.00	-58	7,108	-0.82%
2022/12/15	61	875.34	100	875.00	885.00	-39	7,139	-0.55%
2022/12/14	21	894.14	0	0.00	911.00	21	7,108	0.30%
2022/12/13	1	893.00	1	894.00	865.00	0	7,085	0.00%
2022/12/12	6	902.00	0	0.00	879.00	6	7,073	0.08%
2022/12/09	73	924.25	0	0.00	915.00	73	7,090	1.03%
2022/12/05	1	911.00	0	0.00	909.00	1	7,096	0.01%
2022/12/01	0	0.00	50	909.20	895.00	-50	7,173	-0.70%
2022/11/30	0	0.00	15	927.60	927.00	-15	7,136	-0.21%
2022/11/28	65	895.57	100	894.00	890.00	-35	7,272	-0.48%
2022/11/24	5	909.00	0	0.00	916.00	5	7,308	0.07%
2022/11/16	27	860.44	2	857.50	860.00	25	7,333	0.34%
2022/11/15	0	0.00	1	833.00	843.00	-1	7,287	-0.01%
2022/11/14	1	825.00	0	0.00	830.00	1	7,262	0.01%
2022/11/11	70	864.90	0	0.00	823.00	70	7,296	0.96%
2022/11/10	0	0.00	93	791.10	800.00	-93	7,250	-1.28%
2022/11/08	1	805.00	0	0.00	778.00	1	7,308	0.01%
2022/11/07	90	772.56	30	765.00	797.00	60	7,285	0.82%
2022/11/04	30	716.00	0	0.00	725.00	30	7,232	0.41%
2022/11/01	0	0.00	85	677.00	676.00	-85	7,082	-1.20%
2022/10/31	35	645.43	0	0.00	649.00	35	7,045	0.50%
2022/10/28	51	636.59	1	619.00	626.00	50	7,066	0.71%
2022/10/27	7	608.00	7	598.00	619.00	0	6,921	0.00%
2022/10/26	1	574.00	1	573.00	583.00	0	6,816	0.00%
2022/10/24	1	623.00	1	628.00	597.00	0	6,734	0.00%
2022/10/18	3	689.00	2	660.50	671.00	1	6,474	0.02%
2022/10/17	2	666.00	2	678.00	691.00	0	6,434	0.00%
2022/10/14	1	696.00	1	704.00	670.00	0	6,389	0.00%
2022/10/11	1	828.00	0	0.00	828.00	1	6,364	0.02%
2022/10/06	2	898.00	2	863.00	908.00	0	6,492	0.00%
2022/10/05	1	870.00	0	0.00	838.00	1	6,489	0.02%
2022/10/04	0	0.00	1	890.00	901.00	-1	6,459	-0.02%
2022/10/03	2	854.50	2	859.00	857.00	0	6,468	0.00%
2022/09/30	3	841.00	3	809.33	867.00	0	6,491	0.00%
2022/09/28	1	821.00	0	0.00	810.00	1	6,484	0.02%
2022/09/27	0	0.00	1	866.00	865.00	-1	6,510	-0.02%
2022/09/26	2	899.00	2	906.50	866.00	0	6,498	0.00%
2022/09/22	1	950.00	1	949.00	950.00	0	6,435	0.00%
2022/09/21	1	900.00	0	0.00	900.00	1	6,399	0.02%
2022/09/20	1	917.00	2	906.50	909.00	-1	6,415	-0.02%
2022/09/19	1	900.00	0	0.00	900.00	1	6,440	0.02%
2022/09/16	1	943.00	2	917.00	908.00	-1	6,506	-0.02%
2022/09/12	2	935.50	1	943.00	959.00	1	6,609	0.02%
2022/09/08	3	863.00	4	875.25	896.00	-1	6,588	-0.02%
2022/09/07	2	841.50	2	847.00	846.00	0	6,569	0.00%
2022/09/05	1	860.00	1	875.00	870.00	0	6,550	0.00%
2022/09/01	2	853.50	2	862.50	855.00	0	6,366	0.00%
2022/08/30	4.4	872.56	4	861.00	866.00	0.4	6,301	0.01%
2022/08/29	3	813.33	3	819.00	873.00	0	6,231	0.00%
2022/08/26	4	833.25	4	841.75	828.00	0	6,148	0.00%
2022/08/25	1	844.00	0	0.00	841.00	1	6,117	0.02%
2022/08/24	0	0.00	1	781.00	793.00	-1	6,052	-0.02%
2022/08/23	2	767.00	2	768.50	780.00	0	6,024	0.00%
2022/08/22	5	788.60	5	786.20	765.00	0	6,041	0.00%
2022/08/16	1	758.00	1	766.00	786.00	0	5,928	0.00%
2022/08/15	4	743.00	8	752.88	770.00	-4	5,844	-0.07%
2022/08/12	0	0.00	1	720.00	721.00	-1	5,748	-0.02%
2022/08/10	0	0.00	2	620.00	618.00	-2	5,578	-0.04%
2022/08/09	3	625.00	3	624.33	636.00	0	5,605	0.00%
2022/08/08	1	629.00	0	0.00	628.00	1	5,557	0.02%
2022/08/05	2	643.00	2	648.00	641.00	0	5,553	0.00%
2022/08/03	4	672.50	4	678.50	678.00	0	5,441	0.00%
2022/08/01	4	672.00	0	0.00	658.00	4	5,356	0.07%
2022/07/28	2	691.00	2	677.50	676.00	0	5,253	0.00%
2022/07/27	1	661.00	1	666.00	681.00	0	5,192	0.00%
2022/07/26	4	660.00	5	666.60	665.00	-1	5,183	-0.02%
2022/07/25	5	662.80	4	667.75	677.00	1	5,188	0.02%
2022/07/22	1	704.00	0	0.00	678.00	1	5,177	0.02%
2022/07/21	1	676.00	2	683.50	691.00	-1	5,119	-0.02%
2022/07/20	1	670.00	1	673.00	661.00	0	5,057	0.00%
2022/07/19	0	641.00	0	0.00	636.00	0	4,978	0.00%
2022/07/18	3	637.00	5	626.00	655.00	-2	4,954	-0.04%
2022/07/14	3	548.00	3	571.67	585.00	0	4,718	0.00%
2022/07/13	1	582.00	3	569.76	562.00	-2	4,602	-0.04%
2022/07/12	2	576.00	0	0.00	568.00	2	4,518	0.04%
2022/07/11	2	610.00	2	616.00	609.00	0	4,440	0.00%
2022/07/08	2	639.00	2	635.00	637.00	0	4,397	0.00%
2022/07/06	2	633.00	2	625.00	608.00	0	4,288	0.00%
2022/07/05	3	646.67	1	635.00	633.00	2	4,218	0.05%
2022/07/04	1	662.00	0	0.00	663.00	1	4,105	0.02%
2022/07/01	1	695.00	0	0.00	639.00	1	4,057	0.02%
2022/06/28	4	737.50	4	721.25	721.00	0	3,877	0.00%
2022/06/24	5	685.00	5	689.20	713.00	0	3,822	0.00%
2022/06/22	3	701.00	6	678.67	667.00	-3	3,694	-0.08%
2022/06/17	5	745.00	4	754.25	736.00	1	3,558	0.03%
2022/06/09	2	845.50	2	836.50	835.00	0	3,533	0.00%
2022/06/08	1	886.00	0	0.00	864.00	1	3,515	0.03%
2022/06/02	1	894.00	0	0.00	878.00	1	3,536	0.03%
2022/05/31	1	926.00	1	930.00	935.00	0	3,482	0.00%
2022/05/30	1	933.00	2	898.00	927.00	-1	3,485	-0.03%
2022/05/27	3	846.67	3	854.33	853.00	0	3,434	0.00%
2022/05/26	3	861.33	2	848.00	828.00	1	3,413	0.03%
2022/05/25	4	914.25	4	920.75	893.00	0	3,349	0.00%
2022/05/20	4	956.00	4	964.50	950.00	0	3,224	0.00%
2022/05/19	0	0.00	1	958.00	962.00	-1	3,196	-0.03%
2022/05/18	0.1	934.91	0	936.00	949.00	0.1	3,164	0.00%
2022/05/17	4	944.00	4	924.25	949.00	0	3,136	0.00%
2022/05/16	2	935.50	2	945.00	898.00	0	3,106	0.00%
2022/05/13	1	938.00	0	0.00	911.00	1	3,084	0.03%
2022/05/12	0	0.00	1	918.35	938.00	-1	3,035	-0.03%
2022/05/10	1	855.00	1	849.00	906.00	0	2,999	0.00%
2022/05/06	1	877.00	0	0.00	870.00	1	2,966	0.03%
2022/05/05	0	947.25	0	0.00	945.00	0	2,930	0.00%
2022/05/04	4	941.00	4	940.25	922.00	0	2,892	0.00%
2022/04/28	2	833.00	2	855.00	862.00	0	2,746	0.00%
2022/04/15	3	952.67	3	938.00	925.00	0	2,511	0.00%
2022/04/13	2	941.00	2	946.00	984.00	0	2,466	0.00%
2022/04/11	1	972.00	1	963.00	954.00	0	2,399	0.00%
2022/03/30	0	0.00	0.3	1110.00	1090.00	-0.3	2,336	-0.01%
2022/03/29	1	1120.00	0	0.00	1095.00	1	2,321	0.04%
2022/03/25	0	0.00	9	1063.33	1065.00	-9	2,275	-0.40%
2022/03/24	0	0.00	1	998.00	1035.00	-1	2,237	-0.04%
2022/03/23	1.1	1009.55	2	1012.50	1005.00	-0.9	2,234	-0.04%
2022/03/22	3	964.00	3	975.67	970.00	0	2,230	0.00%
2022/03/18	1.1	941.95	2	932.00	920.00	-0.9	2,195	-0.04%
2022/03/16	16.1	887.73	15	886.73	908.00	1.1	2,064	0.05%
2022/03/15	1	1040.00	0	0.00	972.00	1	1,938	0.05%
2022/03/14	1	1080.00	1	1075.00	1080.00	0	1,917	0.00%
2022/03/09	1.1	1036.62	1	993.00	983.00	0.1	1,869	0.00%
2022/03/08	9	1052.20	0	0.00	1030.00	9	1,839	0.49%
2022/03/04	0	1210.00	0	0.00	1220.00	0	1,837	0.00%
2022/03/03	1	1195.00	1	1225.00	1190.00	0	1,852	0.00%
2022/02/24	1	1035.05	2	1052.50	1055.00	-1	1,869	-0.05%
2022/02/22	0	1072.00	1	1065.00	1070.00	-1	1,864	-0.05%
2022/02/21	1	1130.01	0	0.00	1125.00	1	1,856	0.05%
2022/02/17	0	1140.00	0	0.00	1155.00	0	1,862	0.00%
2022/02/16	1	1150.00	1.1	1165.00	1165.00	-0.1	1,847	-0.01%
2022/01/18	0	0.00	0	992.00	968.00	0	1,772	0.00%
2022/01/05	0	959.00	0	0.00	982.00	0	2,188	0.00%
2022/01/04	0	0.00	1	978.00	979.00	-1	2,201	-0.05%
2021/12/30	2	1012.50	2	1007.50	1020.00	0	2,371	0.00%
2021/12/27	2	1015.00	2	1007.50	1025.00	0	2,663	0.00%
2021/12/24	1	1060.00	0	0.00	991.00	1	2,724	0.04%
2021/12/23	1	1025.00	0.2	1030.00	1020.00	0.8	2,774	0.03%
2021/12/17	6	970.17	6	961.50	961.00	0	2,854	0.00%
2021/12/14	7.1	979.36	7	940.29	929.00	0.1	2,903	0.00%
2021/12/03	1	1025.00	1	1025.00	1045.00	0	3,189	0.00%
2021/11/29	0	0.00	1	1000.00	1010.00	-1	3,321	-0.03%
2021/11/26	0.1	958.00	0	0.00	941.00	0.1	3,349	0.00%
2021/11/25	1.2	986.00	0	0.00	986.00	1.2	3,324	0.04%
2021/11/24	0	0.00	2	1095.00	1095.00	-2	3,355	-0.06%
2021/11/23	1	1145.00	0	0.00	1115.00	1	3,362	0.03%
2021/11/22	0.2	1150.00	1	1160.00	1145.00	-0.8	3,390	-0.02%
2021/11/17	1	1190.00	0	0.00	1190.00	1	3,555	0.03%
2021/11/16	0	0.00	0	1220.00	1220.00	0	3,566	0.00%
2021/11/12	0	0.00	0.1	1310.70	1265.00	-0.1	3,634	0.00%
2021/11/11	0	1220.00	0	0.00	1220.00	0	3,633	0.00%
2021/11/10	0.2	1170.00	1	1170.00	1220.00	-0.8	3,658	-0.02%
2021/11/09	0	0.00	0	1190.00	1190.00	0	3,675	0.00%
2021/11/08	1	1205.00	1	1215.00	1200.00	0	3,687	0.00%
2021/11/05	1	1190.00	0.2	1210.00	1235.00	0.8	3,721	0.02%
2021/11/04	0	0.00	0	1170.00	1160.00	0	3,708	0.00%
2021/11/03	0	0.00	0	1215.00	1205.00	0	3,709	0.00%
2021/11/02	0.2	1128.70	5	1155.22	1170.00	-4.8	3,728	-0.13%
2021/11/01	5	1130.00	0	0.00	1130.00	5	3,695	0.14%
2021/10/28	0	0.00	5	1007.00	989.00	-5	3,670	-0.14%
2021/10/27	0	1045.00	1	1059.88	1050.00	-1	3,667	-0.03%
2021/10/22	1	998.00	0	0.00	996.00	1	3,664	0.03%
2021/10/21	1	979.00	2	966.50	983.00	-1	3,652	-0.03%
2021/10/18	1	893.00	1	909.00	932.00	0	3,555	0.00%
2021/10/15	3	909.33	3	917.33	888.00	0	3,563	0.00%
2021/10/14	2	910.50	2	881.50	890.00	0	3,512	0.00%
2021/10/13	5	899.00	5	892.99	888.00	0	3,460	0.00%
2021/10/08	4	926.50	4	938.50	938.00	0	3,541	0.00%
2021/10/07	4	905.25	3	901.00	929.00	1	3,495	0.03%
2021/10/06	1	876.02	1	885.00	877.00	0	3,432	0.00%
2021/10/04	1	898.00	1	883.00	801.00	0	3,263	0.00%
2021/10/01	5	909.20	12	918.42	890.00	-7	3,213	-0.22%
2021/09/30	11	927.36	0	0.00	928.00	11	3,169	0.35%
2021/09/29	0	839.00	8	851.25	844.00	-8	3,122	-0.26%
2021/09/28	0	893.00	0	0.00	899.00	0	3,123	0.00%
2021/09/27	0	896.33	0	0.00	902.00	0	3,126	0.00%
2021/09/24	1	889.00	0	895.00	895.00	1	3,142	0.03%
2021/09/23	1	878.00	1	890.00	898.00	0	3,127	0.00%
2021/09/22	6	843.55	0	0.00	857.00	6	3,101	0.19%
2021/09/16	1	832.00	1	835.00	840.00	0	3,134	0.00%
2021/09/14	1.1	815.43	0	0.00	800.00	1.1	3,257	0.03%
2021/09/13	1	805.00	0	0.00	802.00	1	3,276	0.03%
2021/09/10	0	0.00	26	818.99	819.00	-26	3,294	-0.79%
2021/09/08	0	0.00	0.1	789.80	781.00	-0.1	3,350	0.00%
2021/09/07	0	0.00	0.1	774.92	764.00	-0.1	3,389	0.00%
2021/09/06	0	0.00	0	757.50	752.00	0	3,414	0.00%
2021/09/03	1	731.00	1	725.00	720.00	0	3,420	0.00%
2021/09/02	1	759.07	1	767.99	730.00	0	3,423	0.00%
2021/09/01	1	736.00	2.1	720.22	737.00	-1.1	3,437	-0.03%
2021/08/31	2	696.00	5.2	684.57	699.00	-3.2	3,378	-0.09%
2021/08/26	0.1	649.00	0	0.00	652.00	0.1	3,459	0.00%
2021/08/25	0	0.00	40	676.85	689.00	-40	3,496	-1.14%
2021/08/24	2	658.87	3	664.00	654.00	-1	3,629	-0.03%
2021/08/23	1	642.00	4	623.00	644.00	-3	3,643	-0.08%
2021/08/20	1	585.90	4.2	584.48	586.00	-3.2	3,671	-0.09%
2021/08/19	1.2	556.04	2.8	561.43	553.00	-1.6	3,709	-0.04%
2021/08/18	3.8	568.66	0	0.00	576.00	3.8	3,761	0.10%
2021/08/17	0	0.00	0.5	578.40	573.00	-0.5	3,830	-0.01%
2021/08/16	0.5	570.00	0	0.00	569.00	0.5	3,927	0.01%
2021/08/13	0	0.00	0.5	595.80	594.00	-0.5	3,963	-0.01%
2021/08/12	0.5	596.60	0.6	584.78	602.00	-0.1	3,981	0.00%
2021/08/11	2.5	586.04	3.1	589.26	575.00	-0.6	4,010	-0.01%
2021/08/10	0.2	568.25	0.6	576.00	574.00	-0.4	4,043	-0.01%
2021/08/09	1.4	579.54	0	0.00	575.00	1.4	4,109	0.03%
2021/08/06	2.2	574.00	0	0.00	571.00	2.2	4,145	0.05%
2021/08/05	0	0.00	2	611.00	608.00	-2	4,243	-0.05%
2021/08/02	1	632.94	0	0.00	620.00	1	4,412	0.02%
2021/07/30	0	648.00	0	0.00	633.00	0	4,401	0.00%
2021/07/28	0	628.00	0.4	625.00	645.00	-0.4	4,361	-0.01%
2021/07/27	1.4	697.64	1.1	698.57	680.00	0.4	4,317	0.01%
2021/07/26	0.1	690.00	2.2	696.23	683.00	-2.1	4,281	-0.05%
2021/07/23	4.2	685.48	4	687.97	677.00	0.2	4,269	0.00%
2021/07/22	7.7	693.66	6.3	694.41	698.00	1.4	4,257	0.03%
2021/07/21	8.4	675.83	6	675.67	672.00	2.4	4,206	0.06%
2021/07/20	0.2	654.88	0	0.00	647.00	0.2	4,144	0.00%
2021/07/19	1	677.00	1.2	682.00	676.00	-0.2	4,143	0.00%
2021/07/16	1.2	687.63	27.4	680.53	688.00	-26.2	4,116	-0.64%
2021/07/15	26.4	687.47	1.3	684.83	688.00	25.1	4,051	0.62%
2021/07/14	0.2	638.46	0.2	627.45	626.00	0	3,993	0.00%
2021/07/13	0.2	642.66	1.2	640.83	621.00	-1	4,038	-0.02%
2021/07/12	1.2	646.25	0.1	642.00	644.00	1.1	4,124	0.03%
2021/07/08	0	0.00	0.2	621.60	632.00	-0.2	4,316	0.00%
2021/07/07	0.2	621.62	1.1	612.00	612.00	-0.9	4,296	-0.02%
2021/07/06	1.1	628.38	1.2	631.08	629.00	-0.2	4,265	0.00%
2021/07/05	3	650.73	3.3	647.82	642.00	-0.3	4,244	-0.01%
2021/07/02	3.4	627.09	3	628.67	629.00	0.4	4,226	0.01%
2021/07/01	4	630.00	3	630.67	613.00	1	4,207	0.02%
2021/06/30	0	0.00	2.1	618.00	611.00	-2.1	4,179	-0.05%
2021/06/29	0.1	623.00	0.1	626.00	617.00	0	4,188	0.00%
2021/06/28	0.1	633.00	0.1	640.00	623.00	0	4,188	0.00%
2021/06/25	2.1	639.38	0.1	656.00	639.00	2	4,166	0.05%
2021/06/24	4.1	642.93	2.1	638.57	638.00	2	4,145	0.05%
2021/06/23	43.1	631.45	5.2	626.19	635.00	37.9	4,118	0.92%
2021/06/22	2.2	599.20	4	592.75	586.00	-1.8	4,021	-0.04%
2021/06/21	2	600.00	2	588.50	581.00	0	3,998	0.00%
2021/06/18	6	578.17	21	582.38	588.00	-15	3,942	-0.38%
2021/06/17	0	0.00	1	548.00	562.00	-1	3,851	-0.03%
2021/06/16	24	566.08	22.1	551.74	550.00	1.9	3,827	0.05%
2021/06/15	20.1	547.80	9	544.67	578.00	11.1	3,777	0.29%
2021/06/11	2.1	529.87	0.1	539.00	526.00	2	3,790	0.05%
2021/06/10	5	534.80	6	535.67	538.00	-1	3,766	-0.03%
2021/06/09	4.1	542.26	1.1	547.00	526.00	3	3,747	0.08%
2021/06/08	1.2	567.83	2	568.80	566.00	-0.8	3,736	-0.02%
2021/06/07	0.6	568.17	2.7	573.44	568.00	-2.1	3,789	-0.06%
2021/06/04	3.1	568.55	2.1	558.67	573.00	1	3,767	0.03%
2021/06/03	7.1	566.73	7.1	569.17	567.00	0	3,762	0.00%
2021/06/02	3.1	562.00	2	575.51	558.00	1.1	3,728	0.03%
2021/06/01	9.2	586.46	7	582.43	570.00	2.2	3,673	0.06%
2021/05/31	3	558.00	3.1	556.08	583.00	-0.1	3,514	0.00%
2021/05/28	3.1	515.06	4	514.80	530.00	-0.9	3,455	-0.03%
2021/05/27	7	496.93	6.3	497.67	499.00	0.7	3,407	0.02%
2021/05/26	13.3	513.36	13.3	505.29	490.00	0	3,376	0.00%
2021/05/25	5.3	502.02	4.3	503.06	509.00	1	3,318	0.03%
2021/05/24	7.9	470.97	8.9	471.74	480.00	-1	3,214	-0.03%
2021/05/21	2.2	441.45	1.2	437.25	454.50	1	3,124	0.03%
2021/05/20	1.4	430.60	1.3	435.13	413.50	0.1	3,087	0.00%
2021/05/19	0.4	440.47	0.4	450.00	440.00	0	3,114	0.00%
2021/05/18	0.4	450.64	0.5	432.11	454.50	-0.1	3,177	0.00%
2021/05/17	2.4	412.70	3.2	418.46	416.00	-0.8	3,140	-0.03%
2021/05/14	1.2	446.50	1.5	451.00	448.50	-0.3	3,092	-0.01%
2021/05/13	5.5	502.52	1.5	502.97	453.50	4	3,071	0.13%
2021/05/12	2.5	462.66	8.1	473.56	482.50	-5.6	2,968	-0.19%
2021/05/11	1.1	437.82	1.6	435.25	439.00	-0.5	2,908	-0.02%
2021/05/10	0.3	426.40	32.2	403.41	433.00	-31.9	2,898	-1.10%
2021/05/07	30.2	397.94	0.2	398.02	399.50	30	2,952	1.02%
2021/05/06	2.4	368.25	2	365.63	363.50	0.4	2,996	0.01%
2021/05/05	0.1	435.00	0.4	424.93	403.50	-0.3	3,013	-0.01%
2021/05/04	1.4	411.74	6.1	410.23	420.00	-4.7	3,077	-0.15%
2021/05/03	1.3	454.48	0.2	449.50	447.50	1.1	3,075	0.04%
2021/04/29	0.6	493.91	0.7	515.48	497.00	-0.1	3,077	0.00%
2021/04/28	0.2	478.25	1.3	468.46	506.00	-1.1	3,088	-0.04%
2021/04/27	21	459.99	20	460.00	460.00	1	3,082	0.03%
2021/04/26	0	0.00	0.1	425.50	418.50	-0.1	3,077	0.00%
2021/04/23	1.1	412.45	0	0.00	410.00	1.1	3,092	0.04%
2021/04/22	0.3	477.67	0.7	473.68	442.00	-0.4	3,104	-0.01%
2021/04/21	0	0.00	0.5	455.00	490.00	-0.5	3,103	-0.02%
2021/04/20	3	505.90	3	503.33	501.00	0	3,111	0.00%
2021/04/19	5	494.43	3	508.83	487.00	2	3,079	0.07%
2021/04/16	35	533.72	2	546.30	520.00	33	3,068	1.08%
2021/04/15	3	535.66	0.2	540.00	534.00	2.8	3,045	0.09%
2021/04/14	0.2	593.00	0	0.00	593.00	0.2	2,913	0.01%
2021/04/13	2	658.00	0	0.00	658.00	2	3,054	0.07%
2021/04/12	0	731.00	0	0.00	731.00	0	3,230	0.00%
2021/04/09	1.1	812.00	0	0.00	812.00	1.1	3,406	0.03%
2021/04/06	0	0.00	1	927.14	910.00	-1	3,460	-0.03%
2021/04/01	2	911.00	1	920.00	916.00	1	3,466	0.03%
2021/03/30	1	898.00	0	0.00	895.00	1	3,456	0.03%
2021/03/29	2	909.00	0	0.00	903.00	2	3,477	0.06%
2021/03/26	2	934.49	2	933.53	933.00	0	3,506	0.00%
2021/03/25	3	895.00	3	888.67	895.00	0	3,541	0.00%
2021/03/24	2	877.00	2	887.50	875.00	0	3,588	0.00%
2021/03/23	1	877.00	1	897.00	879.00	0	3,623	0.00%
2021/03/19	1	930.00	1	939.00	932.00	0	3,715	0.00%
2021/03/18	3	974.44	3	948.00	950.00	0	3,725	0.00%
2021/03/17	1	915.00	2	939.50	948.00	-1	3,736	-0.03%
2021/03/12	8	932.63	13.1	936.39	921.00	-5.1	3,717	-0.14%
2021/03/11	10.1	912.80	6	901.33	913.00	4.1	3,704	0.11%
2021/03/09	4	839.25	4	835.75	845.00	0	3,741	0.00%
2021/03/08	10	880.00	10	885.90	830.00	0	3,762	0.00%
2021/03/05	0	0.00	2	821.00	830.00	-2	3,769	-0.05%
2021/03/04	4	837.50	3	839.00	833.00	1	3,846	0.03%
2021/03/02	38	928.87	38	875.03	877.00	0	3,894	0.00%
2021/02/26	2	883.00	0	0.00	885.00	2	3,930	0.05%
2021/02/25	0	0.00	2	908.00	911.00	-2	3,986	-0.05%
2021/02/24	1	929.00	1	895.00	881.00	0	4,129	0.00%
2021/02/23	0.1	891.00	0	0.00	925.00	0.1	4,212	0.00%
2021/02/19	3	993.00	3	910.00	915.00	0	4,253	0.00%
2021/02/18	19	968.00	20	969.80	974.00	-1	4,309	-0.02%
2021/02/02	1	851.00	0	0.00	826.00	1	4,551	0.02%
2021/01/29	1	836.00	1	826.00	825.00	0	4,906	0.00%
2021/01/28	0	0.00	2	861.50	863.00	-2	5,020	-0.04%
2021/01/26	2	837.50	2	864.00	826.00	0	5,144	0.00%
2021/01/21	0	0.00	1	862.00	895.00	-1	5,351	-0.02%
2021/01/20	0	0.00	1	821.00	821.00	-1	5,426	-0.02%
2021/01/15	0	0.00	1	791.00	795.00	-1	5,700	-0.02%
2021/01/12	1	780.00	55	785.25	773.00	-54	5,941	-0.91%
2021/01/11	55	838.56	0	0.00	828.00	55	6,022	0.91%
2021/01/08	16	821.88	101	785.17	800.00	-85	6,056	-1.40%	大賣/
2021/01/07	5	750.00	1	767.03	798.00	4	6,050	0.07%
2021/01/06	12	759.92	4	758.75	730.00	8	6,015	0.13%
2021/01/05	81	708.91	116	680.48	726.00	-35	5,979	-0.59%	大賣/
2021/01/04	116	676.72	5	662.81	683.00	111	5,897	1.88%	大買/鉅額交易
2020/12/31	1	617.00	2	628.00	621.00	-1	5,860	-0.02%
2020/12/30	0	0.00	2	620.00	617.00	-2	5,945	-0.03%
2020/12/28	2	611.50	2	618.00	607.00	0	6,134	0.00%
2020/12/25	4	613.75	1	615.00	609.00	3	6,272	0.05%
2020/12/24	0	0.00	2	615.00	617.00	-2	6,427	-0.03%
2020/12/23	3	609.33	1	602.00	606.00	2	6,638	0.03%
2020/12/22	1	628.00	1	613.00	606.00	0	6,803	0.00%
2020/12/21	2	635.08	3	638.67	642.00	-1	6,861	-0.01%
2020/12/18	1	621.00	0	0.00	630.00	1	6,978	0.01%
2020/12/17	5	618.60	5	614.60	613.00	0	6,997	0.00%
2020/12/16	0	0.00	5	615.80	616.00	-5	7,021	-0.07%
2020/12/15	2	598.00	1	596.00	588.00	1	7,020	0.01%
2020/12/14	1	609.00	1	611.00	606.00	0	7,294	0.00%
2020/12/11	7	608.14	3	612.67	598.00	4	7,456	0.05%
2020/12/10	0	0.00	2	621.50	627.00	-2	7,600	-0.03%
2020/12/09	1	620.00	0	0.00	620.00	1	7,731	0.01%
2020/12/08	1	617.00	2	617.00	617.00	-1	7,853	-0.01%
2020/12/07	0	0.00	1	612.00	610.00	-1	8,039	-0.01%
2020/12/04	3	614.00	1	634.16	604.00	2	8,276	0.02%
2020/12/03	0	0.00	1	642.00	634.00	-1	8,432	-0.01%
2020/12/02	2	630.00	0	0.00	627.00	2	8,482	0.02%
2020/11/30	0	660.00	3	647.67	668.00	-3	8,567	-0.03%
2020/11/27	2	629.00	1	635.00	635.00	1	8,538	0.01%
2020/11/26	1	635.00	0	0.00	635.00	1	8,591	0.01%
2020/11/25	1	642.00	0	0.00	630.00	1	8,586	0.01%
2020/11/24	6	671.50	5	668.00	652.00	1	8,583	0.01%
2020/11/23	5	661.80	3	663.00	662.00	2	8,548	0.02%
2020/11/20	14	616.14	17	617.94	631.00	-3	8,421	-0.04%
2020/11/19	1	598.00	0	0.00	604.00	1	8,344	0.01%
2020/11/18	0	0.00	1	619.00	613.00	-1	8,356	-0.01%
2020/11/17	5	619.80	6	615.83	603.00	-1	8,337	-0.01%
2020/11/16	3	595.00	4	599.25	588.00	-1	8,274	-0.01%
2020/11/13	2	577.00	3	582.67	573.00	-1	8,258	-0.01%
2020/11/12	5	595.60	2	604.50	572.00	3	8,262	0.04%
2020/11/11	2	587.00	2	593.00	588.00	0	8,224	0.00%
2020/11/10	2	600.50	4.7	596.07	584.00	-2.7	8,162	-0.03%
2020/11/09	5	608.40	4	609.00	595.00	1	8,022	0.01%
2020/11/06	20.7	572.12	23	572.65	580.00	-2.3	7,850	-0.03%
2020/11/05	4	507.88	8	509.38	528.00	-4	7,695	-0.05%
2020/11/04	1	483.00	0	0.00	481.00	1	7,628	0.01%
2020/11/03	0	0.00	2	478.50	480.50	-2	7,586	-0.03%
2020/11/02	3	468.83	1	464.50	460.00	2	7,570	0.03%
2020/10/30	2	486.00	1	495.00	484.50	1	7,546	0.01%
2020/10/29	3	485.83	3	484.17	500.00	0	7,645	0.00%
2020/10/28	1	499.00	0	0.00	490.00	1	7,682	0.01%
2020/10/26	3	498.33	0	0.00	491.50	3	7,621	0.04%
2020/10/23	1	527.00	2	529.50	528.00	-1	7,590	-0.01%
2020/10/22	15	526.27	15	523.27	520.00	0	7,610	0.00%
2020/10/21	0	0.00	4	524.75	523.00	-4	7,617	-0.05%
2020/10/20	0	0.00	2	497.00	507.00	-2	7,622	-0.03%
2020/10/19	3	498.33	0	0.00	490.00	3	7,648	0.04%
2020/10/16	1	500.00	1	506.00	500.00	0	7,678	0.00%
2020/10/15	1	543.00	3	547.33	548.00	-2	7,642	-0.03%
2020/10/14	4	538.00	4	537.25	535.00	0	7,634	0.00%
2020/10/13	3	532.33	3	527.67	540.00	0	7,653	0.00%
2020/10/12	1	518.00	2	526.00	518.00	-1	7,668	-0.01%
2020/10/08	3	515.67	3	518.33	515.00	0	7,653	0.00%
2020/10/07	3	496.67	6	497.33	504.00	-3	7,605	-0.04%
2020/10/06	2	493.00	3	489.33	490.50	-1	7,494	-0.01%
2020/10/05	2	474.25	2	482.00	474.00	0	7,408	0.00%
2020/09/30	5	477.40	5	468.80	487.50	0	7,285	0.00%
2020/09/29	2	469.50	3	471.83	471.00	-1	7,145	-0.01%
2020/09/28	3	464.50	1	467.00	460.00	2	6,975	0.03%
2020/09/25	8	502.31	5	524.00	483.50	3	6,743	0.04%
2020/09/24	1	519.00	1	530.00	535.00	0	6,549	0.00%
2020/09/23	4	543.75	9	538.67	528.00	-5	6,449	-0.08%
2020/09/22	2	519.00	0	0.00	520.00	2	6,257	0.03%
2020/09/21	1	514.00	3	512.00	518.00	-2	6,203	-0.03%
2020/09/18	3	518.67	3	525.00	519.00	0	6,397	0.00%
2020/09/17	9	526.56	5	518.80	517.00	4	6,460	0.06%
2020/09/16	4	494.38	7	492.71	503.00	-3	6,336	-0.05%
2020/09/15	5	461.40	11	453.05	458.00	-6	6,288	-0.10%
2020/09/14	20	450.25	10	450.00	452.00	10	6,172	0.16%
2020/09/11	0	0.00	1	411.50	411.00	-1	6,147	-0.02%
2020/09/09	7	415.57	4	415.88	400.50	3	5,936	0.05%
2020/09/08	4	451.38	9	465.67	441.50	-5	5,733	-0.09%
2020/09/07	9	544.78	5	523.60	489.00	4	5,616	0.07%
2020/09/04	8	555.38	4	557.50	543.00	4	5,559	0.07%
2020/09/03	8	558.25	8	567.25	581.00	0	5,512	0.00%
2020/09/02	4	541.25	1	548.00	529.00	3	5,485	0.05%
2020/09/01	0	0.00	1	525.00	541.00	-1	5,474	-0.02%
2020/08/28	1	553.00	2	568.50	553.00	-1	5,613	-0.02%
2020/08/27	0	0.00	2	588.00	574.00	-2	5,737	-0.03%
2020/08/26	4	601.00	2	608.50	596.00	2	5,781	0.03%
2020/08/25	0	0.00	1	608.00	597.00	-1	5,791	-0.02%
2020/08/24	2	595.00	3	596.67	604.00	-1	5,827	-0.02%
2020/08/21	2	611.50	0	0.00	602.00	2	5,819	0.03%
2020/08/19	9	660.33	8	647.63	643.00	1	5,921	0.02%
2020/08/18	0	0.00	1	659.00	636.00	-1	5,934	-0.02%
2020/08/14	8	653.38	9	624.67	661.00	-1	5,974	-0.02%
2020/08/13	2	629.50	1	627.00	636.00	1	6,004	0.02%
2020/08/12	4	628.50	4	637.50	610.00	0	6,120	0.00%
2020/08/11	3	653.33	2	664.00	655.00	1	6,234	0.02%
2020/08/10	2	687.00	2	686.50	674.00	0	6,389	0.00%
2020/08/07	1	688.00	0	0.00	670.00	1	6,344	0.02%
2020/08/06	0	0.00	2	675.50	691.00	-2	6,358	-0.03%
2020/08/05	2	662.50	1	656.00	666.00	1	6,319	0.02%
2020/08/04	43	674.51	41.1	673.71	666.00	1.9	6,270	0.03%
2020/08/03	3	619.33	5	626.00	615.00	-2	6,223	-0.03%
2020/07/31	1	586.00	2	575.00	599.00	-1	6,138	-0.02%
2020/07/30	1	567.00	1	558.00	565.00	0	6,113	0.00%
2020/07/29	2.1	552.24	2	559.50	564.00	0.1	6,227	0.00%
2020/07/28	3	561.00	12	537.33	536.00	-9	6,247	-0.14%
2020/07/27	2	557.00	1.2	551.67	558.00	0.8	6,292	0.01%
2020/07/24	2	588.00	0	0.00	529.00	2	6,301	0.03%
2020/07/23	3	557.67	1	568.00	580.00	2	6,296	0.03%
2020/07/22	9	548.56	1	548.00	550.00	8	6,317	0.13%
2020/07/21	1	491.00	2	517.50	519.00	-1	6,240	-0.02%
2020/07/20	0	0.00	1	464.50	472.00	-1	6,286	-0.02%
2020/07/17	2	480.75	1	475.00	480.00	1	6,315	0.02%
2020/07/16	0.2	495.00	0	0.00	490.00	0.2	6,326	0.00%
2020/07/15	0	0.00	4	505.25	504.00	-4	6,262	-0.06%
2020/07/14	1	575.00	1	551.00	537.00	0	6,376	0.00%
2020/07/08	0	0.00	1	571.00	575.00	-1	6,689	-0.01%
2020/07/02	0	0.00	2	545.00	545.00	-2	6,849	-0.03%
2020/07/01	0	0.00	1	515.00	510.00	-1	6,882	-0.01%
2020/06/30	5	500.20	0	0.00	500.00	5	6,958	0.07%
2020/06/29	6	537.83	6	521.50	506.00	0	7,010	0.00%
2020/06/24	3	511.00	4	512.13	526.00	-1	6,807	-0.01%
2020/06/23	6	458.92	10	461.60	478.50	-4	6,754	-0.06%
2020/06/22	5	432.90	1	428.50	435.00	4	6,684	0.06%
2020/06/19	1	388.00	2	392.50	395.50	-1	6,643	-0.02%
2020/06/17	3	365.67	2	365.75	366.50	1	6,537	0.02%
2020/06/12	0	0.00	2	352.50	361.00	-2	6,644	-0.03%
2020/06/10	1	349.00	0	0.00	352.00	1	6,824	0.01%
2020/06/09	1	355.50	0	0.00	358.00	1	6,974	0.01%
2020/06/08	2	352.50	2	354.75	346.00	0	7,141	0.00%
2020/06/05	3	344.33	1	352.00	345.00	2	7,250	0.03%
2020/06/04	1	344.50	10	334.45	340.50	-9	7,364	-0.12%
2020/06/03	100	320.13	92	327.56	328.00	8	7,305	0.11%
2020/06/02	3	301.33	4	305.88	298.50	-1	7,202	-0.01%
2020/05/29	1	291.50	3	295.33	300.00	-2	7,461	-0.03%
2020/05/28	2	289.25	1	291.50	291.50	1	7,595	0.01%
2020/05/27	59	300.08	57	288.15	288.00	2	7,635	0.03%
2020/05/26	1	303.50	2	305.00	295.00	-1	7,701	-0.01%
2020/05/18	2	311.00	2	300.50	295.00	0	7,643	0.00%
2020/05/15	3	286.67	3	283.33	297.50	0	7,530	0.00%
2020/05/14	3	272.67	3	272.83	274.00	0	7,452	0.00%
2020/05/11	1	278.50	0	0.00	280.00	1	7,648	0.01%
2020/05/08	0	0.00	1	274.50	272.50	-1	7,805	-0.01%
2020/05/07	1	271.00	0	0.00	271.00	1	7,881	0.01%
2020/05/05	1	293.50	0	0.00	269.50	1	8,043	0.01%
2020/05/04	1	286.00	115	284.60	288.00	-114	7,950	-1.43%	大賣/鉅額交易
2020/04/30	115	282.87	69	295.00	294.00	46	7,926	0.58%	大買/
2020/04/29	70	273.45	0	0.00	275.00	70	7,882	0.89%
2020/04/28	0	0.00	1	270.00	269.00	-1	7,854	-0.01%
2020/04/24	2	239.50	2	239.00	241.00	0	7,765	0.00%
2020/04/23	1	243.00	1	242.00	238.50	0	7,893	0.00%
2020/04/22	1	241.50	1	244.00	243.50	0	7,952	0.00%
2020/04/16	1	232.00	1	233.50	232.50	0	8,010	0.00%
2020/04/14	1	217.00	0	0.00	216.00	1	7,833	0.01%
2020/04/09	0	0.00	1	215.50	210.00	-1	7,866	-0.01%
2020/03/31	8	201.06	0	0.00	197.00	8	8,023	0.10%
2020/03/30	1	194.00	7	196.29	200.00	-6	7,978	-0.08%
2020/03/27	7	197.07	2	198.25	196.50	5	7,952	0.06%
2020/03/26	3	191.33	10	192.35	197.50	-7	7,883	-0.09%
2020/03/25	1	191.00	2	191.75	192.50	-1	7,787	-0.01%
2020/03/24	3	172.50	1	171.00	176.00	2	7,729	0.03%
2020/03/23	1	153.00	0	0.00	160.00	1	7,806	0.01%
2020/03/20	2	158.50	9	162.33	161.50	-7	7,766	-0.09%
2020/03/19	11	156.27	4	157.50	148.50	7	7,690	0.09%
2020/03/18	2	166.75	7	174.64	165.00	-5	7,666	-0.07%
2020/03/17	1	173.50	6	173.33	172.00	-5	7,728	-0.06%
2020/03/16	10	181.25	10	188.05	173.00	0	7,638	0.00%
2020/03/13	6	192.67	2	180.75	189.50	4	7,729	0.05%
2020/03/12	11	202.55	4	207.63	196.50	7	7,678	0.09%
2020/03/11	1	233.50	2	222.00	217.00	-1	7,746	-0.01%
2020/03/10	0	0.00	11	223.55	234.00	-11	7,635	-0.14%
2020/03/09	8	223.44	0	0.00	216.00	8	7,504	0.11%
2020/03/06	1	234.00	0	0.00	240.00	1	7,450	0.01%
2020/03/05	0	0.00	1	238.00	235.00	-1	7,490	-0.01%
2020/03/04	2	229.75	2	236.25	237.00	0	7,378	0.00%
2020/03/03	1	230.50	1	225.00	229.00	0	7,224	0.00%
2020/03/02	1	216.00	0	0.00	216.00	1	7,109	0.01%
2020/02/27	1	228.50	1	231.00	218.00	0	7,137	0.00%
2020/02/26	0	0.00	3	225.33	222.50	-3	7,108	-0.04%
2020/02/25	0	0.00	2	222.50	225.00	-2	7,067	-0.03%
2020/02/24	6	214.67	2	216.50	217.50	4	7,156	0.06%
2020/02/21	0	0.00	1	224.00	220.00	-1	7,224	-0.01%
2020/02/20	1	223.50	0	0.00	224.00	1	7,269	0.01%
2020/02/19	5	214.40	6	215.17	216.50	-1	7,370	-0.01%
2020/02/18	1	217.50	10	214.50	208.00	-9	7,523	-0.12%
2020/02/17	11	209.27	0	0.00	213.00	11	7,510	0.15%
2020/02/14	0	0.00	2	229.25	226.50	-2	7,422	-0.03%
2020/02/13	0	0.00	1	230.00	230.50	-1	7,499	-0.01%
2020/02/12	1	224.00	0	0.00	229.00	1	7,608	0.01%
2020/02/11	2	208.75	14	222.18	224.00	-12	7,654	-0.16%
2020/02/10	2	197.75	5	206.60	206.00	-3	7,536	-0.04%
2020/02/07	8	202.88	0	0.00	198.00	8	7,424	0.11%
2020/02/06	8	217.75	2	225.50	219.00	6	7,299	0.08%
2020/02/05	2	225.75	0	0.00	220.50	2	7,258	0.03%
2020/02/04	2	226.00	3	230.33	231.00	-1	7,322	-0.01%
2020/02/03	5	222.00	1	225.00	228.50	4	7,304	0.05%
2020/01/20	0	0.00	8	258.25	253.00	-8	7,303	-0.11%
2020/01/17	1	254.50	1	262.00	255.00	0	7,296	0.00%
2020/01/16	1	249.00	1	251.50	263.50	0	7,239	0.00%
2020/01/15	7	250.79	4	258.50	244.50	3	7,135	0.04%
2020/01/14	2	241.75	0	0.00	244.00	2	7,017	0.03%
2020/01/13	1	241.00	0	0.00	242.50	1	7,008	0.01%
2020/01/06	0	0.00	1	229.50	231.00	-1	7,164	-0.01%
2020/01/03	2	238.75	0	0.00	229.00	2	7,362	0.03%
2019/12/31	1	231.50	2	234.50	234.50	-1	7,413	-0.01%
2019/12/27	1	228.00	1	237.50	236.50	0	7,645	0.00%
2019/12/26	0	0.00	9	225.00	221.00	-9	7,524	-0.12%
2019/12/24	0	0.00	2	219.50	220.50	-2	7,697	-0.03%
2019/12/23	2	227.75	2	225.75	223.00	0	7,730	0.00%
2019/12/20	2	232.25	2	231.50	231.00	0	7,791	0.00%
2019/12/18	4	238.38	2	238.75	230.00	2	7,928	0.03%
2019/12/17	0	0.00	1	234.50	233.50	-1	8,122	-0.01%
2019/12/13	1	234.50	0	0.00	232.50	1	8,380	0.01%
2019/12/12	5	244.10	2	236.50	238.50	3	8,322	0.04%
2019/12/11	1	243.00	0	0.00	244.00	1	8,172	0.01%
2019/12/10	5	243.20	12	242.25	245.00	-7	8,139	-0.09%
2019/12/09	3	238.00	11	239.82	231.50	-8	7,999	-0.10%
2019/12/06	12	237.71	3	232.33	238.50	9	7,877	0.11%
2019/12/05	1	212.00	3	215.00	217.00	-2	7,592	-0.03%
2019/12/04	0	0.00	1	209.00	211.50	-1	7,566	-0.01%
2019/12/03	1	210.50	1	208.00	214.00	0	7,524	0.00%
2019/12/02	7	207.50	2	209.50	209.00	5	7,529	0.07%
2019/11/29	3	217.67	1	218.50	219.00	2	7,448	0.03%
2019/11/28	1	217.00	1	218.00	222.00	0	7,443	0.00%
2019/11/27	5	221.40	1	224.50	217.00	4	7,448	0.05%
2019/11/26	5	224.50	3	226.00	220.50	2	7,509	0.03%
2019/11/25	1	213.50	5	213.80	214.00	-4	7,467	-0.05%
2019/11/22	2	208.50	0	0.00	206.00	2	7,473	0.03%
2019/11/21	5	211.30	3	210.33	220.00	2	7,488	0.03%
2019/11/20	1	220.50	10	216.50	218.00	-9	7,464	-0.12%
2019/11/19	1	230.00	1	234.50	226.00	0	7,505	0.00%
2019/11/18	5	239.40	3	237.00	237.00	2	7,470	0.03%
2019/11/15	0	0.00	4	225.88	234.50	-4	7,392	-0.05%
2019/11/14	1	209.50	2	210.25	213.50	-1	7,268	-0.01%
2019/11/13	14	205.11	13	206.38	214.50	1	7,263	0.01%
2019/11/12	3	209.17	5	210.00	211.00	-2	7,246	-0.03%
2019/11/11	2	210.00	0	0.00	203.00	2	7,191	0.03%
2019/11/08	12	198.67	16	199.19	204.00	-4	7,056	-0.06%
2019/11/07	4	185.75	1	186.50	185.50	3	6,915	0.04%
2019/11/01	0	0.00	1	188.50	197.00	-1	6,758	-0.01%
2019/10/30	2	189.75	1	193.00	193.00	1	6,609	0.02%
2019/10/29	0	0.00	1	189.50	188.00	-1	6,563	-0.02%
2019/10/28	3	194.33	1	190.00	191.50	2	6,496	0.03%
2019/10/25	1	192.00	0	0.00	186.50	1	6,425	0.02%
2019/10/24	6	188.08	1	190.00	189.00	5	6,417	0.08%
2019/10/23	7	182.00	0	0.00	183.50	7	6,347	0.11%
2019/10/22	1	186.00	0	0.00	184.50	1	6,410	0.02%
2019/10/21	1	181.50	5	180.50	178.50	-4	6,356	-0.06%
2019/10/18	4	177.13	0	0.00	182.00	4	6,368	0.06%
2019/10/15	2	177.00	5	176.20	175.00	-3	6,140	-0.05%
2019/10/14	1	174.50	2	177.25	180.00	-1	6,098	-0.02%
2019/10/09	1	176.00	2	176.50	171.50	-1	5,985	-0.02%
2019/10/08	4	172.38	1	173.00	173.50	3	5,831	0.05%
2019/10/07	11	171.18	10	173.30	170.50	1	5,845	0.02%
2019/10/04	2	163.75	2	170.75	171.00	0	5,794	0.00%
2019/10/01	1	150.00	7	150.00	153.00	-6	5,377	-0.11%
2019/09/27	3	160.50	2	157.00	159.50	1	5,260	0.02%
2019/09/24	1	158.00	1	160.00	158.50	0	5,041	0.00%
2019/09/20	7	154.14	7	156.36	164.00	0	4,968	0.00%
2019/09/19	0	0.00	2	150.75	151.00	-2	4,763	-0.04%
2019/09/18	0	0.00	1	139.00	137.50	-1	4,589	-0.02%
2019/09/16	4	128.50	4	130.50	134.00	0	4,953	0.00%
2019/09/12	1	132.50	1	135.00	132.50	0	5,000	0.00%
2019/09/11	3	129.33	4	132.25	133.50	-1	4,971	-0.02%
2019/09/10	0	0.00	5	126.80	128.00	-5	4,879	-0.10%
2019/09/04	8	128.63	2	126.25	126.50	6	5,375	0.11%
2019/09/03	0	0.00	13	130.42	131.50	-13	5,317	-0.24%
2019/09/02	3	133.67	1	137.00	131.50	2	5,302	0.04%
2019/08/30	0	0.00	62	133.51	137.00	-62	5,235	-1.18%
2019/08/29	62	136.51	2	135.75	135.00	60	5,186	1.16%
2019/08/28	6	129.75	2	130.50	131.00	4	5,063	0.08%
2019/08/27	3	133.33	0	0.00	132.50	3	5,017	0.06%
2019/08/26	2	129.25	2	128.25	132.00	0	4,956	0.00%
2019/08/23	3	128.83	0	0.00	130.00	3	4,876	0.06%
2019/08/22	11	120.50	4	125.25	128.00	7	4,881	0.14%
2019/08/21	0	0.00	1	114.00	118.00	-1	4,868	-0.02%
2019/08/20	1	116.50	0	111.50	111.00	1	4,836	0.02%
2019/08/15	2	101.50	2	101.00	102.00	0	4,582	0.00%
2019/08/12	0	0.00	1	110.00	110.00	-1	4,406	-0.02%
2019/07/22	0	0.00	1	94.90	96.20	-1	4,213	-0.02%
2019/07/19	2	91.45	2	92.40	93.00	0	4,243	0.00%
2019/07/17	0	0.00	4	88.88	89.30	-4	4,298	-0.09%
2019/07/16	2	87.70	0	0.00	88.00	2	4,387	0.05%
2019/07/15	1	90.40	2	90.30	90.50	-1	4,483	-0.02%
2019/07/12	2	91.00	2	91.20	90.00	0	4,472	0.00%
2019/07/11	5	94.26	2	94.20	94.00	3	4,413	0.07%
2019/07/10	0	0.00	10	99.50	98.20	-10	4,316	-0.23%
2019/07/09	0	0.00	11	94.49	96.00	-11	4,203	-0.26%
2019/07/08	1	94.80	0	0.00	94.00	1	4,195	0.02%
2019/07/04	3	94.10	0	0.00	93.70	3	4,296	0.07%
2019/07/03	7	95.39	0	0.00	94.00	7	4,298	0.16%
2019/07/02	14	95.44	21	96.16	96.80	-7	4,283	-0.16%
2019/07/01	2	94.10	0	0.00	95.20	2	4,284	0.05%
2019/06/28	8	94.31	2	93.30	92.60	6	4,312	0.14%
2019/06/27	36	96.61	26	95.81	95.90	10	4,245	0.24%
2019/06/26	1	96.90	1	96.80	96.30	0	4,182	0.00%
2019/06/25	1	94.80	1	96.20	94.90	0	4,072	0.00%
2019/06/24	8	96.66	8	96.98	97.50	0	4,005	0.00%
2019/06/21	4	94.40	5	96.40	96.10	-1	3,742	-0.03%
2019/06/20	2	88.00	2	90.25	90.00	0	3,481	0.00%
2019/06/19	2	87.40	2	87.05	86.30	0	3,395	0.00%
2019/06/18	2	87.50	4	86.88	86.00	-2	3,388	-0.06%
2019/06/17	0	0.00	1	85.50	86.20	-1	3,379	-0.03%
2019/06/14	2	92.60	6	91.93	86.50	-4	3,393	-0.12%
2019/06/13	9	90.69	3	91.50	90.60	6	3,287	0.18%
2019/06/12	3	90.53	2	90.40	91.90	1	3,252	0.03%
2019/06/10	4	84.68	12	85.75	85.40	-8	2,941	-0.27%
2019/06/05	5	84.04	11	84.07	83.40	-6	2,933	-0.20%
2019/06/04	6	85.53	1	86.00	83.50	5	2,934	0.17%
2019/06/03	5	86.48	7	86.13	86.00	-2	2,935	-0.07%
2019/05/31	0	0.00	2	87.45	86.30	-2	2,909	-0.07%
2019/05/30	5	86.00	8	86.65	87.30	-3	2,866	-0.10%
2019/05/29	9	86.80	7	86.64	85.90	2	2,832	0.07%
2019/05/28	14	86.46	8	86.71	85.60	6	2,734	0.22%
2019/05/20	2	75.70	4	76.60	75.60	-2	2,950	-0.07%
2019/05/17	2	79.95	1	80.00	78.80	1	3,013	0.03%
2019/05/16	0	0.00	1	81.70	80.40	-1	3,008	-0.03%
2019/05/15	1	80.90	0	0.00	79.70	1	3,005	0.03%
2019/05/14	2	80.50	2	80.00	80.30	0	3,070	0.00%
2019/05/13	5	81.44	1	80.00	79.20	4	3,066	0.13%
2019/05/09	5	76.80	11.1	78.02	77.80	-6.1	3,051	-0.20%
2019/05/06	1	82.00	3	82.20	82.30	-2	3,108	-0.06%
2019/05/03	5	85.48	0	0.00	87.00	5	3,049	0.16%
2019/04/30	0	0.00	6	79.70	81.10	-6	2,990	-0.20%
2019/04/29	3	83.50	1	81.00	81.50	2	3,050	0.07%
2019/04/26	2	82.95	4	83.45	82.70	-2	3,070	-0.07%
2019/04/25	9.1	88.10	2	88.30	87.00	7.1	3,125	0.23%
2019/04/23	8	83.66	23	85.80	86.20	-15	3,052	-0.49%
2019/04/22	26	86.14	10	85.27	83.80	16	3,005	0.53%
2019/04/19	4	81.43	4	80.63	85.50	0	3,006	0.00%
2019/04/18	2	79.10	2	78.00	77.80	0	2,880	0.00%
2019/04/17	4	78.88	15	78.51	78.00	-11	2,926	-0.38%
2019/04/16	16	77.28	9	77.28	76.90	7	2,923	0.24%
2019/04/15	8	78.00	5	78.04	77.90	3	2,951	0.10%
2019/04/11	2	80.15	15	79.82	79.20	-13	2,978	-0.44%
2019/04/10	24	76.62	16	76.15	76.70	8	2,893	0.28%
2019/04/09	6	78.73	5	79.26	78.10	1	2,876	0.03%
2019/04/08	3	79.23	0	0.00	78.70	3	2,870	0.10%
2019/04/02	1	76.20	1	77.90	78.30	0	2,853	0.00%
2019/04/01	1	75.30	0	0.00	75.30	1	2,815	0.04%
2019/03/29	3	74.40	0	0.00	74.40	3	2,814	0.11%
2019/03/25	2	74.90	3	75.50	74.90	-1	2,897	-0.03%
2019/03/22	3	77.13	3	76.60	76.60	0	2,926	0.00%
2019/03/21	0	0.00	3	76.77	76.50	-3	2,932	-0.10%
2019/03/20	7	76.44	3	76.07	76.50	4	2,957	0.14%
2019/03/19	3	78.27	3	77.70	76.30	0	2,979	0.00%
2019/03/18	3	78.73	3	78.77	78.40	0	2,960	0.00%
2019/03/15	0	0.00	1	83.50	83.80	-1	2,881	-0.03%
2019/03/14	1	84.10	2	82.40	82.40	-1	2,885	-0.03%
2019/03/13	2	84.60	5	84.00	84.00	-3	2,922	-0.10%
2019/03/12	5	85.92	0	0.00	84.60	5	2,973	0.17%
2019/03/11	3	84.60	3	84.40	85.00	0	2,988	0.00%
2019/03/08	2	83.20	2	84.20	84.60	0	3,080	0.00%
2019/03/04	0	0.00	1	86.20	86.20	-1	3,362	-0.03%
2019/02/27	9	82.71	17	85.63	86.50	-8	3,368	-0.24%
2019/02/26	9	86.72	4	87.98	84.30	5	3,334	0.15%
2019/02/25	2	87.95	4	87.63	88.00	-2	3,282	-0.06%
2019/02/22	4	85.70	5	86.20	86.90	-1	3,250	-0.03%
2019/02/21	9	86.52	5	86.50	86.20	4	3,240	0.12%
2019/02/20	1	84.10	4	84.95	84.40	-3	3,152	-0.10%
2019/02/19	10	83.61	7	83.86	83.70	3	3,141	0.10%
2019/02/18	2	83.45	13	81.99	82.60	-11	3,074	-0.36%
2019/02/15	4	80.30	8	79.14	78.30	-4	2,984	-0.13%
2019/02/14	7	81.07	6	80.22	80.10	1	2,973	0.03%
2019/02/13	13	81.39	0	0.00	80.90	13	2,950	0.44%
2019/02/12	1	78.60	0	0.00	79.00	1	2,870	0.03%
2019/02/11	0	0.00	1	77.40	78.50	-1	2,873	-0.03%
2019/01/30	1	77.50	1	77.00	76.90	0	2,889	0.00%
2019/01/29	1	76.50	3	76.60	76.60	-2	2,903	-0.07%
2019/01/28	6	78.93	3	77.90	77.90	3	2,962	0.10%
2019/01/25	0	0.00	3	77.17	77.50	-3	2,955	-0.10%
2019/01/24	2	75.50	3	75.40	75.60	-1	2,942	-0.03%
2019/01/23	1	75.30	5	75.60	75.50	-4	2,954	-0.14%
2019/01/22	11	75.42	3	75.03	74.60	8	2,944	0.27%
2019/01/21	2	77.15	11	77.49	77.00	-9	2,930	-0.31%
2019/01/18	3	75.80	2	75.90	76.00	1	2,878	0.03%
2019/01/17	11	76.05	4	76.45	74.40	7	2,848	0.25%
2019/01/16	1	74.70	10	75.31	75.30	-9	2,756	-0.33%
2019/01/15	3	72.23	2	71.60	72.00	1	2,678	0.04%
2019/01/14	4	72.30	0	0.00	72.00	4	2,668	0.15%
2019/01/11	8	74.24	2	74.80	73.60	6	2,652	0.23%
2019/01/09	1	73.60	1	73.30	72.40	0	2,530	0.00%
2019/01/07	2	71.60	1	69.40	69.40	1	2,477	0.04%
2019/01/04	0	0.00	1	69.30	69.40	-1	2,467	-0.04%
2019/01/03	2	68.50	1	70.50	67.60	1	2,455	0.04%
2018/12/26	1	69.80	0	0.00	69.00	1	2,524	0.04%
2018/12/19	0	0.00	1	72.30	71.00	-1	2,453	-0.04%
2018/12/18	3	71.20	0	0.00	71.30	3	2,469	0.12%
2018/12/12	1	74.60	3	75.73	76.00	-2	2,538	-0.08%
2018/12/11	1	69.50	0	0.00	70.90	1	2,523	0.04%
2018/12/10	1	70.10	0	0.00	68.00	1	2,555	0.04%
2018/12/04	0	0.00	1	83.90	82.90	-1	2,571	-0.04%
2018/12/03	3	87.63	3	88.33	86.60	0	2,593	0.00%
2018/11/30	1	83.90	0	0.00	84.10	1	2,521	0.04%
2018/11/29	0	0.00	1	80.30	81.00	-1	2,413	-0.04%
2018/11/28	1	76.60	0	0.00	76.40	1	2,325	0.04%
2018/11/23	1	75.30	0	0.00	73.20	1	2,264	0.04%
2018/11/20	0	0.00	1	76.50	78.00	-1	2,296	-0.04%
2018/11/19	1	75.80	0	0.00	76.50	1	2,288	0.04%
2018/11/13	1	75.90	0	0.00	78.80	1	2,219	0.05%
2018/11/12	0	0.00	1	79.20	79.60	-1	2,241	-0.04%
2018/11/09	1	78.60	0	0.00	78.60	1	2,298	0.04%
2018/11/01	1	70.00	1	74.00	74.60	0	2,272	0.00%
2018/10/31	2	67.90	1	66.10	69.30	1	2,234	0.04%
2018/10/30	0	0.00	2	62.80	63.00	-2	2,227	-0.09%
2018/10/19	1	71.60	0	0.00	72.00	1	2,433	0.04%
2018/10/18	1	72.80	2	72.55	72.60	-1	2,449	-0.04%
2018/10/17	0	0.00	5	75.82	75.00	-5	2,489	-0.20%
2018/10/16	6	74.73	1	75.50	74.20	5	2,550	0.20%
2018/10/15	1	72.20	2	72.75	73.70	-1	2,579	-0.04%
2018/10/11	1	69.80	0	0.00	69.80	1	2,603	0.04%
2018/10/05	2	79.00	5	80.76	79.00	-3	2,636	-0.11%
2018/09/25	12	89.30	10	89.80	90.80	2	2,862	0.07%
2018/09/21	41	90.45	41	88.26	92.00	0	2,841	0.00%
2018/09/19	1	100.00	2	99.55	98.60	-1	2,715	-0.04%
2018/09/14	1	103.00	0	0.00	101.50	1	2,733	0.04%
2018/09/13	1	97.80	1	98.50	96.30	0	2,726	0.00%
2018/09/07	0	0.00	1	109.00	102.00	-1	2,648	-0.04%
2018/09/06	1	112.50	0	0.00	111.50	1	2,598	0.04%
2018/09/05	1	116.50	1	115.00	115.00	0	2,625	0.00%
2018/09/04	2	111.50	4	113.25	112.50	-2	2,695	-0.07%
2018/09/03	3	110.33	2	110.50	109.50	1	2,882	0.03%
2018/08/31	0	0.00	1	111.00	114.00	-1	3,001	-0.03%
2018/08/30	1	112.50	0	0.00	110.50	1	3,062	0.03%
2018/08/29	2	114.00	2	114.00	113.00	0	3,125	0.00%
2018/08/28	2	111.75	1	111.50	109.50	1	3,240	0.03%
2018/08/23	0	0.00	2	105.50	105.00	-2	3,323	-0.06%
2018/08/22	0	0.00	3	105.00	105.00	-3	3,305	-0.09%
2018/08/17	1	108.00	1	106.50	104.50	0	3,605	0.00%
2018/08/16	2	100.00	0	0.00	103.50	2	3,602	0.06%
2018/08/14	1	102.50	0	0.00	109.00	1	3,622	0.03%
2018/08/08	1	127.00	2	125.75	124.50	-1	3,688	-0.03%
2018/08/07	1	125.00	2	125.75	124.50	-1	3,726	-0.03%
2018/08/03	0	0.00	2	126.00	126.00	-2	3,819	-0.05%
2018/08/02	0	0.00	1	121.50	121.50	-1	3,874	-0.03%
2018/07/31	4	123.00	1	127.50	120.50	3	3,928	0.08%
2018/07/30	1	131.50	0	0.00	124.50	1	3,918	0.03%
2018/07/27	3	127.17	3	129.67	131.50	0	3,987	0.00%
2018/07/26	0	0.00	2	133.50	132.50	-2	4,183	-0.05%
2018/07/25	1	134.00	0	0.00	136.00	1	4,353	0.02%
2018/07/24	2	132.25	0	0.00	134.50	2	4,501	0.04%
2018/07/23	5	136.30	0	0.00	130.50	5	4,648	0.11%
2018/07/20	1	142.50	0	0.00	145.00	1	4,659	0.02%
2018/07/19	0	0.00	1	146.50	143.50	-1	4,695	-0.02%
2018/07/18	2	142.50	3	142.33	142.50	-1	4,721	-0.02%
2018/07/17	6	148.67	12	147.04	141.00	-6	4,745	-0.13%
2018/07/16	2	144.25	4	144.38	145.50	-2	4,751	-0.04%
2018/07/13	0	0.00	6	143.00	143.00	-6	4,801	-0.12%
2018/07/12	5	142.60	14	142.14	140.00	-9	4,873	-0.18%
2018/07/11	0	0.00	3	137.00	139.00	-3	4,855	-0.06%
2018/07/10	2	137.50	1	138.50	138.50	1	4,901	0.02%
2018/07/09	2	135.50	3	135.50	136.50	-1	5,030	-0.02%
2018/07/06	3	134.33	2	135.00	136.00	1	5,142	0.02%
2018/07/05	14	130.89	5	131.30	130.00	9	5,186	0.17%
2018/07/04	4	139.50	12	138.63	135.50	-8	5,173	-0.15%
2018/07/03	1	135.00	9	137.78	138.00	-8	5,137	-0.16%
2018/07/02	0	0.00	1	136.00	132.00	-1	5,120	-0.02%
2018/06/29	2	134.25	0	0.00	135.00	2	5,152	0.04%
2018/06/28	2	135.00	3	134.83	132.00	-1	5,191	-0.02%
2018/06/27	4	137.75	3	137.67	135.00	1	5,249	0.02%
2018/06/26	7	134.71	6	134.67	134.00	1	5,221	0.02%
2018/06/25	4	138.38	4	139.38	136.50	0	5,229	0.00%
2018/06/22	9	135.17	9	137.50	142.50	0	5,224	0.00%
2018/06/21	8	140.56	3	139.83	138.50	5	5,261	0.10%
2018/06/20	5	142.70	5	143.50	142.50	0	5,318	0.00%
2018/06/19	2	145.25	2	144.25	144.00	0	5,461	0.00%
2018/06/15	3	148.17	6	147.92	146.50	-3	5,652	-0.05%
2018/06/14	3	145.17	7	145.00	144.00	-4	5,663	-0.07%
2018/06/13	3	145.50	3	145.50	144.50	0	5,717	0.00%
2018/06/12	20	149.25	13	149.27	145.50	7	5,791	0.12%
2018/06/11	13	157.00	7	157.29	151.00	6	5,695	0.11%
2018/06/08	91	162.05	94	164.76	165.00	-3	5,627	-0.05%
2018/06/07	11	145.36	3	146.83	150.00	8	5,563	0.14%
2018/06/06	11	145.18	4	144.75	144.50	7	5,687	0.12%
2018/06/05	14	144.00	9	144.28	142.50	5	5,704	0.09%
2018/06/04	9	140.72	9	140.44	137.50	0	5,695	0.00%
2018/06/01	2	135.00	2	134.50	136.00	0	5,918	0.00%
2018/05/31	3	139.67	3	140.17	133.00	0	6,186	0.00%
2018/05/30	6	137.67	6	138.25	138.50	0	6,450	0.00%
2018/05/29	10	142.90	9	144.33	141.00	1	6,475	0.02%
2018/05/28	2	146.25	1	139.50	146.00	1	6,430	0.02%
2018/05/25	1	141.00	1	142.50	139.00	0	6,315	0.00%
2018/05/24	1	137.00	1	138.50	137.00	0	6,304	0.00%
2018/05/23	1	133.50	1	136.50	138.00	0	6,428	0.00%
2018/05/22	1	137.50	1	139.00	135.00	0	6,538	0.00%
2018/05/21	0	0.00	1	135.00	136.00	-1	6,510	-0.02%
2018/05/18	2	132.50	3	136.00	131.50	-1	6,538	-0.02%
2018/05/17	4	136.25	4	136.88	135.50	0	6,552	0.00%
2018/05/16	4	133.75	4	133.25	132.00	0	6,530	0.00%
2018/05/15	4	133.63	5	135.30	131.00	-1	6,567	-0.02%
2018/05/14	4	129.38	4	133.00	135.00	0	6,578	0.00%
2018/05/11	4	131.38	4	133.13	130.00	0	6,581	0.00%
2018/05/10	2	140.00	4	140.88	134.00	-2	6,595	-0.03%
2018/05/09	2	135.50	1	134.50	135.00	1	6,545	0.02%
2018/05/08	2	131.75	4	132.25	133.00	-2	6,603	-0.03%
2018/05/07	2	132.75	1	133.50	131.50	1	6,661	0.02%
2018/05/04	7	131.00	5	132.40	132.00	2	6,805	0.03%
2018/05/03	13	144.23	76	131.16	130.50	-63	6,959	-0.91%
2018/05/02	73	143.37	6	142.92	144.50	67	6,846	0.98%
2018/04/30	0	0.00	1	135.00	137.00	-1	6,749	-0.01%
2018/04/27	5	131.60	6	132.92	136.50	-1	6,709	-0.01%
2018/04/26	1	123.50	1	127.00	124.50	0	6,690	0.00%
2018/04/25	1	117.50	0	0.00	122.50	1	6,835	0.01%
2018/04/24	4	122.50	6	124.17	123.00	-2	6,950	-0.03%
2018/04/23	3	129.83	0	0.00	127.50	3	6,918	0.04%
2018/04/20	2	127.25	6	127.25	130.00	-4	6,935	-0.06%
2018/04/19	1	127.50	1	128.00	127.50	0	6,905	0.00%
2018/04/18	2	128.75	0	0.00	125.50	2	6,852	0.03%
2018/04/17	1	128.00	1	129.50	127.50	0	6,781	0.00%
2018/04/16	0	0.00	1	135.00	132.00	-1	6,777	-0.01%
2018/04/13	6	134.17	8	133.56	134.00	-2	6,755	-0.03%
2018/04/12	7	126.43	5	126.10	129.00	2	6,671	0.03%
2018/04/11	2	119.00	2	119.00	120.50	0	6,644	0.00%
2018/04/10	3	118.00	3	117.33	119.50	0	6,693	0.00%
2018/04/02	1	120.00	0	0.00	122.00	1	6,650	0.02%
2018/03/30	0	0.00	1	123.50	119.50	-1	6,641	-0.02%
2018/03/29	1	131.00	2	135.00	131.00	-1	6,635	-0.02%
2018/03/28	3	136.17	1	135.00	132.00	2	6,666	0.03%
2018/03/27	0	0.00	1	137.00	135.00	-1	6,877	-0.01%
2018/03/26	2	132.25	2	134.75	132.50	0	6,979	0.00%
2018/03/23	0	0.00	1	126.00	130.00	-1	6,902	-0.01%
2018/03/22	7	140.57	7	141.50	134.50	0	6,847	0.00%
2018/03/21	1	145.50	1	136.00	147.50	0	6,684	0.00%
2018/03/20	1	134.00	0	0.00	134.50	1	6,505	0.02%
2018/03/19	1	133.00	1	133.50	135.50	0	6,536	0.00%
2018/03/16	1	138.00	1	137.50	133.50	0	6,556	0.00%
2018/03/15	1	131.00	1	132.00	135.00	0	6,571	0.00%
2018/03/14	1	133.00	1	136.00	133.50	0	6,674	0.00%
2018/03/12	5	133.10	8	135.63	130.50	-3	6,536	-0.05%
2018/03/09	6	128.58	3	129.67	128.50	3	6,352	0.05%
2018/03/08	5	134.00	21	133.90	130.00	-16	6,296	-0.25%
2018/03/07	10	136.70	136	138.86	133.00	-126	6,167	-2.04%	大賣/鉅額交易
2018/03/06	40	130.33	5	130.70	136.50	35	5,904	0.59%
2018/03/05	108	127.08	5	126.00	124.50	103	5,631	1.83%	大買/鉅額交易
2018/03/02	1	119.00	1	121.00	119.00	0	5,377	0.00%
2018/03/01	2	116.25	3	115.00	121.00	-1	5,357	-0.02%
2018/02/27	4	116.38	1	120.00	115.50	3	5,330	0.06%
2018/02/26	2	117.25	5	119.60	118.00	-3	5,297	-0.06%
2018/02/23	3	118.33	3	123.17	115.50	0	5,265	0.00%
2018/02/22	11	116.82	11	116.95	118.00	0	5,175	0.00%
2018/02/09	1	98.40	0	0.00	98.50	1	5,030	0.02%
2018/02/08	1	97.20	0	0.00	99.50	1	5,014	0.02%
2018/02/06	1	99.80	1	102.00	98.60	0	5,031	0.00%
2018/02/05	2	110.00	0	0.00	109.50	2	5,113	0.04%
2018/02/02	2	115.75	3	119.00	117.50	-1	5,123	-0.02%
2018/02/01	1	116.00	0	0.00	115.00	1	5,125	0.02%
2018/01/31	0	0.00	1	115.50	118.00	-1	5,121	-0.02%
2018/01/30	53	129.62	51	125.03	122.50	2	5,057	0.04%
2018/01/29	239	125.28	241	130.40	129.00	-2	5,011	-0.04%	大買/大賣/
2018/01/26	2	121.00	1	120.50	120.50	1	4,916	0.02%
2018/01/25	0	0.00	3	118.67	119.00	-3	4,766	-0.06%
2018/01/24	3	111.50	3	108.50	108.50	0	4,788	0.00%
2018/01/23	6	113.33	3	107.50	107.50	3	4,797	0.06%
2018/01/22	3	109.67	5	109.60	112.00	-2	4,779	-0.04%
2018/01/19	14	105.54	13	107.38	105.00	1	4,851	0.02%
2018/01/18	2	102.00	4	102.13	102.00	-2	4,789	-0.04%
2018/01/17	1	96.50	0	0.00	95.90	1	4,926	0.02%
2018/01/16	1	99.30	1	98.50	98.00	0	5,071	0.00%
2018/01/15	0	0.00	14	94.29	95.40	-14	5,141	-0.27%
2018/01/10	1	93.00	0	0.00	91.90	1	5,663	0.02%
2018/01/08	1	97.60	0	0.00	97.60	1	6,001	0.02%
2018/01/04	0	0.00	7	96.96	100.50	-7	6,377	-0.11%
2018/01/02	20	90.55	3	89.87	90.60	17	6,673	0.25%