世芯-KY (3661)-元大-大天母券商分點個股進出

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
2520
漲跌
▼30
漲幅
-1.18%
成交量
2,381張
產業
上市半導體類股
866人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世芯-KY (3661)籌碼相關－元大-大天母券商分點個股進出

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

元大-大天母券商分點個股進出
元大-大天母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
2024/05/13	2.2	2540.21	1	2565.00	2520.00	1.2	2,703	0.04%
2024/05/10	5.2	2581.13	2.1	2607.93	2550.00	3.1	2,685	0.11%
2024/05/09	5.3	2635.76	7	2664.83	2625.00	-1.7	2,666	-0.06%
2024/05/08	8	2770.03	7	2777.86	2770.00	1	2,582	0.04%
2024/05/07	2.1	2776.08	1	2760.00	2760.00	1.1	2,588	0.04%
2024/05/06	6.3	2915.88	0	0.00	2835.00	6.3	2,552	0.25%
2024/05/03	6	3184.96	5.1	3200.00	3145.00	0.9	2,506	0.04%
2024/05/02	2	3135.01	2	3149.88	3150.00	0	2,478	0.00%
2024/04/30	3	3133.32	2	3135.00	3120.00	1	2,452	0.04%
2024/04/29	6	3194.17	13	3188.46	3125.00	-7	2,451	-0.29%
2024/04/26	0	3110.00	0.1	3044.48	3110.00	-0.1	2,411	0.00%
2024/04/25	5.1	2868.10	3	2898.33	2830.00	2.1	2,409	0.09%
2024/04/24	11	2934.51	2	2940.00	2975.00	9	2,394	0.38%
2024/04/23	3	2880.00	4	2828.75	2860.00	-1	2,391	-0.04%
2024/04/22	1	2770.65	1	2785.00	2765.00	0	2,381	0.00%
2024/04/19	5	2896.93	3	2926.84	2860.00	2	2,356	0.08%
2024/04/18	3	2988.59	3	2968.66	3035.00	0	2,318	0.00%
2024/04/17	4	2845.01	2	2865.00	2900.00	2	2,304	0.09%
2024/04/16	7.1	2855.51	3	2781.51	2830.00	4	2,283	0.18%
2024/04/15	2.1	2800.86	6.4	2781.89	2755.00	-4.3	2,233	-0.19%
2024/04/12	3.1	2926.97	3.1	2991.53	2900.00	-0.1	2,215	0.00%
2024/04/11	2	3014.88	2	3030.00	3015.00	0	2,175	0.00%
2024/04/10	7.1	3066.35	3.1	3068.32	3020.00	4	2,163	0.19%
2024/04/09	3	3016.79	4.1	3066.09	3020.00	-1	2,155	-0.05%
2024/04/08	4.4	3198.65	3	3236.51	3150.00	1.4	2,145	0.07%
2024/04/03	3	3385.01	1	3375.00	3385.00	2	2,125	0.09%
2024/04/02	2	3364.93	1	3400.00	3400.00	1	2,134	0.05%
2024/04/01	2.1	3372.53	1	3370.00	3420.00	1.1	2,132	0.05%
2024/03/29	11	3380.46	4.3	3357.91	3340.00	6.7	2,121	0.32%
2024/03/28	1	3175.27	2	3227.50	3165.00	-1	2,086	-0.05%
2024/03/27	1.1	3166.24	11.1	3263.38	3150.00	-10	2,073	-0.48%
2024/03/26	1.1	3343.87	1	3500.00	3340.00	0.1	2,030	0.01%
2024/03/25	8	3553.12	5	3532.00	3460.00	3	2,019	0.15%
2024/03/22	5	3468.01	7	3496.19	3450.00	-2	2,007	-0.10%
2024/03/21	10	3406.43	10	3461.00	3395.00	0	1,988	0.00%
2024/03/20	6.1	3407.18	6	3393.33	3375.00	0.1	1,967	0.00%
2024/03/19	15.3	3404.79	8.1	3453.04	3305.00	7.2	1,940	0.37%
2024/03/18	1.1	3659.34	1	3640.00	3665.00	0.1	1,893	0.00%
2024/03/15	6.2	3667.39	3	3703.33	3605.00	3.2	1,900	0.17%
2024/03/14	3.1	3733.77	6	3588.33	3750.00	-2.9	1,871	-0.16%
2024/03/13	4.2	3537.79	2	3556.89	3410.00	2.2	1,850	0.12%
2024/03/12	3.2	3658.19	2	3682.50	3585.00	1.2	1,838	0.07%
2024/03/11	6.1	3707.68	1	3859.70	3750.00	5.1	1,831	0.28%
2024/03/08	3.1	3875.64	3	3907.94	3825.00	0.1	1,844	0.00%
2024/03/07	1.1	3982.00	1	4063.23	3910.00	0.1	1,833	0.01%
2024/03/06	3.1	4131.34	1.1	4192.70	4085.00	1.9	1,833	0.11%
2024/03/05	3	4218.11	1	4250.00	4200.00	2	1,955	0.10%
2024/03/04	1.2	4175.08	1	4215.84	4200.00	0.1	1,972	0.01%
2024/03/01	2	4332.09	2.1	4249.43	4340.00	-0.1	1,981	0.00%
2024/02/29	5	4108.08	6.1	4075.31	4140.00	-1.1	1,986	-0.05%
2024/02/27	3.1	3923.33	3	3973.33	3960.00	0.1	1,975	0.00%
2024/02/26	3.1	3989.92	3	3975.00	3975.00	0.1	1,984	0.00%
2024/02/23	3.2	3946.66	3	3936.72	3900.00	0.2	1,989	0.01%
2024/02/22	3.4	4092.68	4	4182.58	4015.00	-0.6	1,985	-0.03%
2024/02/21	2	3995.86	1	4165.00	3990.00	1	1,969	0.05%
2024/02/20	1	4148.73	1	4140.00	4150.00	0	1,964	0.00%
2024/02/19	1	4109.21	1	4108.42	4080.00	0	1,973	0.00%
2024/02/16	3	4348.72	1.2	4189.92	4185.00	1.9	2,007	0.09%
2024/02/15	3	4364.73	3	4378.10	4430.00	0	2,012	0.00%
2024/02/05	0	4050.00	1.1	4042.06	4105.00	-1.1	2,019	-0.05%
2024/02/02	4	3965.07	3	3969.97	3985.00	1	2,048	0.05%
2024/02/01	1	3881.13	23	3951.96	3960.00	-22	2,080	-1.06%
2024/01/31	0	0.00	3	3888.34	3900.00	-3	2,090	-0.14%
2024/01/30	0	3864.55	1	3845.00	3835.00	-1	2,101	-0.05%
2024/01/29	6	3840.03	1	3800.00	3800.00	5	2,113	0.24%
2024/01/26	22	3832.73	6.1	3810.59	3895.00	15.9	2,155	0.74%
2024/01/25	4	3716.25	3	3728.32	3720.00	1	2,177	0.05%
2024/01/24	2	3710.37	2	3725.00	3680.00	0	2,195	0.00%
2024/01/23	9	3795.48	4	3808.75	3750.00	5	2,225	0.23%
2024/01/22	3	3815.05	6	3808.33	3815.00	-3	2,257	-0.13%
2024/01/19	2	3719.93	2.1	3769.53	3735.00	-0.1	2,271	0.00%
2024/01/18	3	3613.57	5	3635.00	3690.00	-2	2,256	-0.09%
2024/01/17	3	3605.06	2	3602.50	3565.00	1	2,269	0.04%
2024/01/16	2	3690.00	1	3690.00	3670.00	1	2,259	0.04%
2024/01/15	3	3709.99	3	3738.24	3700.00	0	2,259	0.00%
2024/01/12	2	3745.07	3	3779.88	3735.00	-1	2,266	-0.04%
2024/01/11	2	3830.00	2.1	3785.10	3830.00	-0.1	2,294	0.00%
2024/01/10	0	3575.00	2	3597.56	3650.00	-2	2,316	-0.09%
2024/01/09	2	3572.18	4.1	3572.02	3590.00	-2.1	2,332	-0.09%
2024/01/08	3	3431.67	3	3445.05	3455.00	0	2,320	0.00%
2024/01/05	4	3399.70	3	3375.00	3390.00	1	2,328	0.04%
2024/01/04	4	3402.49	4	3391.25	3365.00	0	2,350	0.00%
2024/01/03	2	3382.51	2	3435.00	3445.00	0	2,373	0.00%
2024/01/02	3	3438.33	3	3371.76	3445.00	0	2,369	0.00%
2023/12/29	3.1	3279.30	3	3290.10	3275.00	0	2,336	0.00%
2023/12/28	2.2	3299.90	1	3349.02	3260.00	1.1	2,330	0.05%
2023/12/27	2.1	3342.21	2	3372.50	3305.00	0.1	2,328	0.00%
2023/12/25	0	0.00	1	3410.00	3375.00	-1	2,342	-0.04%
2023/12/22	3	3389.69	3	3346.67	3370.00	0	2,370	0.00%
2023/12/21	1	3345.12	1	3365.00	3340.00	0	2,380	0.00%
2023/12/20	1	3364.79	1	3340.00	3365.00	0	2,400	0.00%
2023/12/19	0	3330.00	0	0.00	3310.00	0	2,425	0.00%
2023/12/18	2	3380.00	2	3395.00	3360.00	0	2,438	0.00%
2023/12/15	1	3440.00	1	3555.00	3440.00	0	2,448	0.00%
2023/12/14	6.1	3581.88	2	3545.00	3495.00	4.1	2,442	0.17%
2023/12/13	2.1	3634.29	5.1	3586.37	3650.00	-3	2,416	-0.12%
2023/12/12	4	3531.25	2	3510.00	3520.00	2	2,423	0.08%
2023/12/11	4	3470.00	4.1	3445.46	3510.00	-0.1	2,427	0.00%
2023/12/08	3	3385.10	14	3391.07	3335.00	-11	2,445	-0.45%
2023/12/07	14	3343.21	6.2	3333.58	3370.00	7.8	2,434	0.32%
2023/12/06	4.1	3296.67	4	3310.11	3290.00	0	2,420	0.00%
2023/12/05	1	3239.92	4.3	3187.44	3240.00	-3.3	2,381	-0.14%
2023/12/04	1	3110.10	1	3080.00	3110.00	0	2,347	0.00%
2023/12/01	1	3080.00	1	3045.00	3080.00	0	2,332	0.00%
2023/11/30	2	3160.00	2	3118.24	3110.00	0	2,308	0.00%
2023/11/29	3.1	3073.44	2	3100.00	3050.00	1.1	2,175	0.05%
2023/11/28	0	3150.00	0	0.00	3130.00	0	2,161	0.00%
2023/11/27	4	3040.00	4	3074.95	2950.00	0	2,148	0.00%
2023/11/24	2.1	3103.59	1	3115.00	3050.00	1.1	2,155	0.05%
2023/11/22	1	3170.00	0	0.00	3170.00	1	2,163	0.05%
2023/11/21	5.3	3207.17	4	3188.75	3135.00	1.3	2,165	0.06%
2023/11/20	3	3208.33	2	3195.00	3185.00	1	2,185	0.05%
2023/11/17	2	3195.00	4	3212.50	3230.00	-2	2,231	-0.09%
2023/11/16	1	3075.24	1	3110.00	3090.00	0	2,262	0.00%
2023/11/15	5	3139.00	2	3196.03	3105.00	3	2,250	0.13%
2023/11/14	2	3327.50	3	3328.33	3285.00	-1	2,245	-0.04%
2023/11/13	2	3245.00	1	3280.01	3235.00	1	2,266	0.04%
2023/11/10	5	3166.01	4	3192.50	3200.00	1	2,265	0.04%
2023/11/09	4	3248.74	3	3260.00	3240.00	1	2,261	0.04%
2023/11/08	1	3045.00	1.1	2992.98	3045.00	-0.1	2,233	0.00%
2023/11/07	2	2950.00	3	2996.55	3000.00	-1	2,271	-0.05%
2023/11/06	1	2955.00	3	2918.34	2955.00	-2	2,288	-0.09%
2023/11/03	5	2795.00	7	2787.86	2855.00	-2	2,290	-0.09%
2023/11/02	1	2820.00	8	2792.50	2820.00	-7	2,282	-0.31%
2023/11/01	5.1	2660.93	7	2689.29	2680.00	-1.9	2,266	-0.08%
2023/10/31	11	2726.82	8	2691.88	2625.00	3	2,275	0.13%
2023/10/30	3	2701.66	5.1	2707.27	2755.00	-2.1	2,292	-0.09%
2023/10/27	3	2571.67	4	2579.96	2610.00	-1	2,297	-0.04%
2023/10/26	1	2495.04	0	2520.00	2465.00	1	2,328	0.04%
2023/10/25	4	2623.76	3	2663.34	2620.00	1	2,324	0.04%
2023/10/24	1	2535.00	1	2570.00	2570.00	0	2,313	0.00%
2023/10/23	1	2485.00	1	2510.00	2500.00	0	2,324	0.00%
2023/10/20	2	2562.50	1	2574.98	2575.00	1	2,352	0.04%
2023/10/19	2.1	2468.55	2.1	2510.24	2600.00	0	2,365	0.00%
2023/10/18	2.1	2514.24	3	2425.00	2440.00	-0.9	2,368	-0.04%
2023/10/17	4	2705.00	2	2780.00	2630.00	2	2,343	0.09%
2023/10/16	5	2755.89	1	2780.00	2745.00	4	2,388	0.17%
2023/10/13	1	2730.32	1	2740.00	2770.00	0	2,416	0.00%
2023/10/12	4	2838.75	3	2836.67	2800.00	1	2,416	0.04%
2023/10/11	5	2806.00	2	2810.00	2770.00	3	2,412	0.12%
2023/10/06	3	2728.32	5	2758.00	2775.00	-2	2,444	-0.08%
2023/10/05	3	2721.67	2	2720.00	2710.00	1	2,445	0.04%
2023/10/04	1	2689.98	1	2685.00	2690.00	0	2,475	0.00%
2023/10/03	1	2753.16	1	2754.94	2695.00	0	2,491	0.00%
2023/10/02	1	2730.23	1	2765.00	2730.00	0	2,525	0.00%
2023/09/28	1	2720.00	5	2710.00	2690.00	-4	2,544	-0.16%
2023/09/27	3	2655.00	1	2620.00	2635.00	2	2,613	0.08%
2023/09/26	1	2600.07	3	2615.00	2600.00	-2	2,618	-0.08%
2023/09/25	1	2530.00	4	2607.50	2625.00	-3	2,633	-0.11%
2023/09/22	3	2411.67	3	2406.67	2500.00	0	2,628	0.00%
2023/09/21	1	2385.00	0	2415.00	2360.00	1	2,625	0.04%
2023/09/20	6.1	2501.20	14	2557.85	2450.00	-8	2,629	-0.30%
2023/09/19	5	2620.01	4	2632.50	2605.00	1	2,646	0.04%
2023/09/18	0	0.00	2	2645.00	2615.00	-2	2,661	-0.08%
2023/09/15	3	2621.67	7	2628.57	2645.00	-4	2,696	-0.15%
2023/09/14	4	2656.13	1	2640.00	2655.00	3	2,707	0.11%
2023/09/13	15	2607.00	7	2604.29	2620.00	8	2,709	0.30%
2023/09/12	3	2470.00	1	2455.00	2530.00	2	2,703	0.07%
2023/09/11	1	2415.00	3.1	2385.08	2400.00	-2.1	2,764	-0.07%
2023/09/08	1	2400.00	0	0.00	2410.00	1	2,784	0.04%
2023/09/07	1	2445.00	0	0.00	2450.00	1	2,856	0.04%
2023/09/05	0	0.00	1	2475.00	2475.00	-1	2,976	-0.03%
2023/09/04	1	2500.00	0	0.00	2480.00	1	3,060	0.03%
2023/09/01	1	2495.00	1	2500.00	2445.00	0	3,100	0.00%
2023/08/31	2	2495.00	0	0.00	2470.00	2	3,158	0.06%
2023/08/30	3	2561.67	5	2561.00	2555.00	-2	3,172	-0.06%
2023/08/29	5	2461.00	3	2461.67	2490.00	2	3,198	0.06%
2023/08/28	2	2392.50	3	2416.67	2410.00	-1	3,216	-0.03%
2023/08/25	3	2435.00	3	2453.33	2430.00	0	3,232	0.00%
2023/08/24	7	2532.86	5	2534.00	2495.00	2	3,285	0.06%
2023/08/23	2	2380.00	1	2409.71	2390.00	1	3,351	0.03%
2023/08/22	1	2320.00	9.1	2380.00	2380.00	-8.1	3,396	-0.24%
2023/08/21	0	0.00	1	2165.00	2165.00	-1	3,491	-0.03%
2023/08/18	2	1970.00	2	1975.00	1970.00	0	3,537	0.00%
2023/08/17	2	1980.00	2	1962.50	1970.00	0	3,575	0.00%
2023/08/16	1	1920.00	2	1867.50	1905.00	-1	3,578	-0.03%
2023/08/15	2	1882.50	1	1895.00	1890.00	1	3,662	0.03%
2023/08/14	1	1805.00	1.3	1800.45	1815.00	-0.3	3,667	-0.01%
2023/08/11	4	1826.08	1	1820.00	1820.00	3	3,707	0.08%
2023/08/10	5	1887.00	1	1865.00	1865.00	4	3,748	0.11%
2023/08/09	4	2110.00	2	2155.00	2070.00	2	3,748	0.05%
2023/08/08	1	2145.00	5	2147.97	2145.00	-4	3,774	-0.11%
2023/08/07	0	0.00	1	2040.00	2040.00	-1	3,773	-0.03%
2023/08/04	0	1900.00	0	0.00	1855.00	0	3,877	0.00%
2023/08/02	2	1900.00	4	1938.75	1895.00	-2	3,883	-0.05%
2023/08/01	2.1	1971.15	23	1962.17	1960.00	-20.9	3,897	-0.54%
2023/07/31	1	2005.00	6	1995.36	1990.00	-5	3,887	-0.13%
2023/07/28	2	2132.58	2	2140.00	2170.00	0	3,861	0.00%
2023/07/27	7	2112.86	3	2141.67	2140.00	4	3,880	0.10%
2023/07/26	4	2188.75	4	2221.25	2155.00	0	3,932	0.00%
2023/07/25	5	2218.01	2	2272.59	2210.00	3	3,966	0.08%
2023/07/24	1	2230.00	4	2190.00	2210.00	-3	4,015	-0.07%
2023/07/21	4	2218.75	8	2213.11	2230.00	-4	4,046	-0.10%
2023/07/20	7	2132.86	1	2149.73	2150.00	6	4,086	0.15%
2023/07/19	26	2128.27	3.1	2045.08	2130.00	22.9	4,098	0.56%
2023/07/18	3	1971.68	3	1980.00	1975.00	0	4,130	0.00%
2023/07/17	2	1922.51	0	0.00	1925.00	2	4,132	0.05%
2023/07/14	0	0.00	3	1975.01	1980.00	-3	4,158	-0.07%
2023/07/13	6.1	1968.78	6	1992.57	1950.00	0	4,183	0.00%
2023/07/12	0	1890.00	7	1877.15	1880.00	-7	4,143	-0.17%
2023/07/11	2	1863.14	1	1874.54	1840.00	1	4,175	0.02%
2023/07/10	2	1890.13	0	1900.00	1895.00	2	4,176	0.05%
2023/07/07	7	1878.57	3	1881.67	1860.00	4	4,198	0.10%
2023/07/06	2.1	1863.57	8.1	1851.85	1880.00	-6	4,261	-0.14%
2023/07/05	22	1775.27	18	1815.28	1810.00	4	4,279	0.09%
2023/07/04	1.1	1894.58	7	1892.85	1895.00	-5.9	4,223	-0.14%
2023/07/03	2	1875.04	5	1853.94	1890.00	-3	4,217	-0.07%
2023/06/30	5	1775.02	5	1800.00	1795.00	0	4,216	0.00%
2023/06/29	1	1800.00	9	1800.56	1805.00	-8	4,226	-0.19%
2023/06/27	10	1782.45	0.1	1790.00	1750.00	10	4,293	0.23%
2023/06/26	1	1765.59	7	1827.86	1835.00	-6	4,299	-0.14%
2023/06/21	6	1793.31	0	0.00	1810.00	6	4,342	0.14%
2023/06/20	2	1877.26	0	1840.00	1845.00	2	4,367	0.05%
2023/06/19	5	1835.00	0.1	1828.57	1835.00	4.9	4,403	0.11%
2023/06/16	0	1810.00	8	1835.00	1840.00	-8	4,484	-0.18%
2023/06/15	21.4	1802.02	14.1	1791.25	1800.00	7.3	4,515	0.16%
2023/06/14	1	1740.19	11	1727.75	1760.00	-10	4,627	-0.22%
2023/06/13	1	1745.63	8.3	1698.88	1775.00	-7.3	4,776	-0.15%
2023/06/12	0	0.00	5	1625.18	1650.00	-5	4,817	-0.10%
2023/06/09	14.1	1611.24	5	1635.00	1585.00	9.1	4,856	0.19%
2023/06/08	8.1	1595.41	2	1582.50	1560.00	6.1	4,887	0.13%
2023/06/07	2.1	1610.27	1	1600.00	1670.00	1.1	4,866	0.02%
2023/06/06	3.1	1593.69	3	1613.29	1620.00	0	4,900	0.00%
2023/06/05	2	1644.98	2.1	1664.27	1645.00	0	4,953	0.00%
2023/06/02	9.1	1657.46	2	1692.59	1655.00	7.1	4,948	0.14%
2023/06/01	0	1700.00	9.1	1698.67	1700.00	-9	4,959	-0.18%
2023/05/31	7.1	1667.16	0	0.00	1655.00	7.1	5,027	0.14%
2023/05/30	5	1673.01	2	1682.50	1685.00	3	5,072	0.06%
2023/05/29	1	1620.00	6	1627.68	1660.00	-5	5,140	-0.10%
2023/05/26	4.1	1557.32	1	1554.13	1510.00	3	5,143	0.06%
2023/05/25	13.1	1592.20	20	1583.78	1560.00	-6.9	5,181	-0.13%
2023/05/24	2	1535.17	0	0.00	1540.00	2	5,127	0.04%
2023/05/23	5	1580.00	1.1	1575.78	1580.00	3.9	5,123	0.08%
2023/05/22	1.1	1525.74	0	1545.00	1525.00	1	5,086	0.02%
2023/05/19	3	1550.02	4.1	1543.13	1565.00	-1.1	5,110	-0.02%
2023/05/18	5	1454.01	1	1440.14	1440.00	4	5,090	0.08%
2023/05/17	0	1432.30	0.1	1445.00	1445.00	0	5,102	0.00%
2023/05/16	1.1	1409.55	6.1	1418.30	1410.00	-5	5,157	-0.10%
2023/05/15	3	1345.00	2	1332.50	1350.00	1	5,138	0.02%
2023/05/12	1	1290.48	1	1355.00	1355.00	0	5,177	0.00%
2023/05/11	3	1338.32	1	1330.00	1305.00	2	5,183	0.04%
2023/05/10	6	1315.03	5	1307.00	1345.00	1	5,249	0.02%
2023/05/09	0	0.00	0.1	1270.00	1275.00	-0.1	5,173	0.00%
2023/05/08	2	1297.50	2	1272.50	1260.00	0	5,186	0.00%
2023/05/05	1	1225.00	0	0.00	1260.00	1	5,200	0.02%
2023/05/04	1	1225.15	0	0.00	1225.00	1	5,260	0.02%
2023/05/03	2	1250.00	2	1235.00	1230.00	0	5,280	0.00%
2023/05/02	3	1278.23	3	1260.00	1260.00	0	5,289	0.00%
2023/04/28	6	1210.03	4	1220.00	1185.00	2	5,288	0.04%
2023/04/27	6	1199.29	4	1211.25	1215.00	2	5,255	0.04%
2023/04/26	1	1160.00	1	1175.00	1170.00	0	5,203	0.00%
2023/04/25	3	1171.66	4	1156.25	1135.00	-1	5,175	-0.02%
2023/04/24	3	1198.33	3	1188.33	1210.00	0	5,117	0.00%
2023/04/21	3	1284.82	6	1252.50	1195.00	-3	5,136	-0.06%
2023/04/20	1	1295.00	2	1315.00	1315.00	-1	5,067	-0.02%
2023/04/19	1	1305.00	1	1310.00	1295.00	0	5,100	0.00%
2023/04/18	2.1	1314.63	8	1278.13	1280.00	-6	5,111	-0.12%
2023/04/17	0	1355.00	1	1350.05	1340.00	-1	5,140	-0.02%
2023/04/14	4	1346.28	1	1325.00	1360.00	3	5,198	0.06%
2023/04/12	1	1310.00	6.1	1311.46	1340.00	-5.1	5,269	-0.10%
2023/04/11	4	1353.75	2.1	1344.86	1345.00	1.9	5,263	0.04%
2023/04/10	12	1276.28	3.1	1298.69	1315.00	9	5,250	0.17%
2023/04/07	2	1227.50	13	1253.08	1250.00	-11	5,237	-0.21%
2023/04/06	1	1224.80	1	1195.00	1210.00	0	5,250	0.00%
2023/03/31	2	1242.50	2.1	1240.12	1240.00	-0.1	5,259	0.00%
2023/03/30	17	1210.00	0	1205.00	1180.00	17	5,275	0.32%
2023/03/29	5.1	1186.67	21	1168.57	1210.00	-15.9	5,295	-0.30%
2023/03/28	1	1224.95	2	1232.50	1215.00	-1	5,317	-0.02%
2023/03/27	1	1245.58	1.1	1255.00	1260.00	-0.1	5,307	0.00%
2023/03/24	9	1266.69	2	1285.00	1255.00	7	5,311	0.13%
2023/03/23	1.1	1300.28	0.1	1301.82	1305.00	1	5,301	0.02%
2023/03/22	7.1	1287.92	3.1	1301.63	1305.00	4	5,301	0.08%
2023/03/21	5	1250.02	20.1	1255.58	1290.00	-15.1	5,287	-0.29%
2023/03/20	17	1204.44	3.2	1225.27	1245.00	13.8	5,243	0.26%
2023/03/17	16	1177.19	18.2	1202.02	1205.00	-2.2	5,268	-0.04%
2023/03/16	4	1087.50	14.1	1082.80	1125.00	-10.1	5,121	-0.20%
2023/03/15	13	1028.08	12.1	1055.78	1025.00	1	5,011	0.02%
2023/03/13	0	995.00	0	0.00	998.00	0	4,894	0.00%
2023/03/10	2	1000.00	2	1001.00	998.00	0	4,852	0.00%
2023/03/09	13	1029.62	3.1	1020.20	1030.00	9.9	4,901	0.20%
2023/03/08	3	998.33	29.1	1018.97	1000.00	-26.1	4,905	-0.53%
2023/03/07	5	958.01	2.1	955.51	957.00	3	4,835	0.06%
2023/03/06	2	963.64	2	957.50	957.00	0	4,850	0.00%
2023/03/03	13.2	967.10	4	975.50	968.00	9.2	4,851	0.19%
2023/03/02	14	1019.29	1.1	1012.84	1005.00	12.9	4,837	0.27%
2023/03/01	3	956.67	22.2	986.55	1035.00	-19.2	4,831	-0.40%
2023/02/24	26	955.62	8	955.55	944.00	18	4,792	0.37%
2023/02/23	3	946.33	21.1	956.14	958.00	-18.1	4,752	-0.38%
2023/02/22	4	904.01	1	908.00	900.00	3	4,708	0.06%
2023/02/21	15	938.80	12	939.42	940.00	3	4,697	0.06%
2023/02/20	13	943.46	9	930.33	927.00	4	4,755	0.08%
2023/02/17	21.1	937.34	11	925.91	929.00	10.1	4,821	0.21%
2023/02/16	12	964.08	21.2	966.35	961.00	-9.2	4,823	-0.19%
2023/02/15	2.1	917.07	2	916.50	920.00	0.1	4,888	0.00%
2023/02/14	12.2	926.00	6	927.50	912.00	6.2	4,929	0.13%
2023/02/13	3	982.61	7	993.29	959.00	-4	4,931	-0.08%
2023/02/10	3.1	969.75	3.1	976.13	978.00	0	5,033	0.00%
2023/02/09	4	997.48	5	1009.00	1005.00	-1	5,114	-0.02%
2023/02/08	10.3	989.87	8	990.13	998.00	2.3	5,177	0.04%
2023/02/07	12	943.42	4	945.25	949.00	8	5,202	0.15%
2023/02/06	3	920.00	1	915.00	933.00	2	5,249	0.04%
2023/02/03	2	935.00	3	937.62	943.00	-1	5,340	-0.02%
2023/02/02	2	920.00	3.1	919.88	926.00	-1.1	5,386	-0.02%
2023/02/01	0	0.00	14	870.00	888.00	-14	5,530	-0.25%
2023/01/31	7	846.86	3	846.00	843.00	4	5,669	0.07%
2023/01/30	12	875.92	10	881.60	864.00	2	5,770	0.03%
2023/01/17	1	846.00	1	848.00	846.00	0	5,859	0.00%
2023/01/16	4	857.75	7	859.00	862.00	-3	5,979	-0.05%
2023/01/13	3	845.00	12	852.33	837.00	-9	6,083	-0.15%
2023/01/12	5	840.80	4	836.01	839.00	1	6,223	0.02%
2023/01/11	10	831.60	6	835.00	833.00	4	6,322	0.06%
2023/01/10	4	848.00	4	850.75	851.00	0	6,424	0.00%
2023/01/09	7	856.72	9	862.89	854.00	-2	6,533	-0.03%
2023/01/06	15	849.47	5	847.60	837.00	10	6,606	0.15%
2023/01/05	13	873.35	3	868.00	857.00	10	6,725	0.15%
2023/01/04	12	865.58	9	867.56	879.00	3	6,683	0.04%
2023/01/03	10	828.50	17	823.35	855.00	-7	6,597	-0.11%
2022/12/30	4	788.00	4	785.00	788.00	0	6,665	0.00%
2022/12/29	3	756.67	3	745.00	769.00	0	6,707	0.00%
2022/12/28	10	748.00	11	751.18	750.00	-1	6,816	-0.01%
2022/12/27	5	779.60	4	785.25	780.00	1	6,789	0.01%
2022/12/26	5.1	789.53	4	784.75	781.00	1.1	6,824	0.02%
2022/12/23	5	800.00	4	802.50	803.00	1	6,882	0.01%
2022/12/22	5	817.00	9	815.11	814.00	-4	6,943	-0.06%
2022/12/21	2	818.50	2	821.50	809.00	0	6,998	0.00%
2022/12/20	7	860.71	4	869.50	823.00	3	7,025	0.04%
2022/12/19	2	872.00	13	877.62	885.00	-11	7,004	-0.16%
2022/12/16	6	869.00	5	870.40	876.00	1	7,108	0.01%
2022/12/15	8	883.75	2	894.50	885.00	6	7,139	0.08%
2022/12/14	12	907.33	13.1	898.60	911.00	-1.1	7,108	-0.02%
2022/12/13	5	881.60	5	884.20	865.00	0	7,085	0.00%
2022/12/12	10	884.90	4	899.00	879.00	6	7,073	0.08%
2022/12/09	6	910.17	21	918.62	915.00	-15	7,090	-0.21%
2022/12/08	1	861.00	2	872.00	878.00	-1	7,048	-0.01%
2022/12/07	6	872.67	4	878.75	858.00	2	7,064	0.03%
2022/12/06	1	898.00	1	904.00	894.00	0	7,035	0.00%
2022/12/05	11	905.36	3	906.67	909.00	8	7,096	0.11%
2022/12/02	4	907.75	3	906.00	913.00	1	7,137	0.01%
2022/12/01	14	915.93	6.7	936.65	895.00	7.3	7,173	0.10%
2022/11/30	5	926.80	15	927.47	927.00	-10	7,136	-0.14%
2022/11/29	3	898.33	4	891.75	902.00	-1	7,167	-0.01%
2022/11/28	1	890.07	1.1	892.93	890.00	-0.1	7,272	0.00%
2022/11/25	5	884.20	4	890.00	883.00	1	7,324	0.01%
2022/11/24	7	914.72	2	911.50	916.00	5	7,308	0.07%
2022/11/23	1	880.00	4	886.00	879.00	-3	7,304	-0.04%
2022/11/22	2.3	871.87	1	868.00	862.00	1.3	7,350	0.02%
2022/11/21	9	893.44	24	897.42	890.00	-15	7,340	-0.20%
2022/11/18	4	878.50	2.1	888.21	875.00	1.9	7,386	0.03%
2022/11/17	6	875.16	3	880.33	882.00	3	7,354	0.04%
2022/11/16	7	851.57	8	854.63	860.00	-1	7,333	-0.01%
2022/11/15	6	833.67	5	838.00	843.00	1	7,287	0.01%
2022/11/14	1	831.00	3	833.67	830.00	-2	7,262	-0.03%
2022/11/11	16.1	844.77	5	845.80	823.00	11.1	7,296	0.15%
2022/11/10	3	794.33	10.1	801.45	800.00	-7.1	7,250	-0.10%
2022/11/09	3	787.33	2.1	786.14	790.00	0.9	7,288	0.01%
2022/11/08	15	794.52	6	800.00	778.00	9	7,308	0.12%
2022/11/07	8	785.88	6	767.33	797.00	2	7,285	0.03%
2022/11/04	3	717.00	4	715.75	725.00	-1	7,232	-0.01%
2022/11/03	9	689.44	8	687.63	701.00	1	7,157	0.01%
2022/11/02	2	681.00	2.1	676.44	678.00	-0.1	7,111	0.00%
2022/11/01	9	660.11	12	666.50	676.00	-3	7,082	-0.04%
2022/10/31	7	644.43	8	644.63	649.00	-1	7,045	-0.01%
2022/10/28	9	626.22	10	629.80	626.00	-1	7,066	-0.01%
2022/10/27	12	604.75	13	608.62	619.00	-1	6,921	-0.01%
2022/10/26	3	573.33	3	568.33	583.00	0	6,816	0.00%
2022/10/25	4	599.00	3	590.67	580.00	1	6,773	0.01%
2022/10/24	5	623.40	3	621.67	597.00	2	6,734	0.03%
2022/10/21	8.1	650.27	4	659.75	620.00	4.1	6,695	0.06%
2022/10/20	6	657.67	9	665.78	673.00	-3	6,644	-0.05%
2022/10/19	7	694.71	6	691.83	692.00	1	6,524	0.02%
2022/10/18	11	681.36	9	671.11	671.00	2	6,474	0.03%
2022/10/17	4	686.25	7	680.57	691.00	-3	6,434	-0.05%
2022/10/14	7	702.71	6	701.00	670.00	1	6,389	0.02%
2022/10/13	6	719.33	7	705.43	681.00	-1	6,374	-0.02%
2022/10/12	1	767.00	0	0.00	746.00	1	6,282	0.02%
2022/10/11	11.1	828.01	2.1	828.00	828.00	9	6,364	0.14%
2022/10/07	5	888.60	10	884.80	919.00	-5	6,508	-0.08%
2022/10/06	3	897.59	5	887.40	908.00	-2	6,492	-0.03%
2022/10/05	17	880.18	19	869.47	838.00	-2	6,489	-0.03%
2022/10/04	7	882.86	2	888.76	901.00	5	6,459	0.08%
2022/10/03	13	854.38	12	854.00	857.00	1	6,468	0.02%
2022/09/30	8	829.88	12	820.58	867.00	-4	6,491	-0.06%
2022/09/29	6	832.67	10	844.90	823.00	-4	6,492	-0.06%
2022/09/28	8	843.25	4.1	839.84	810.00	3.9	6,484	0.06%
2022/09/27	4	857.75	4.1	859.10	865.00	-0.1	6,510	0.00%
2022/09/26	4	889.00	4	879.25	866.00	0	6,498	0.00%
2022/09/23	8.1	914.74	6	904.17	914.00	2.1	6,519	0.03%
2022/09/22	5	928.80	6	914.00	950.00	-1	6,435	-0.02%
2022/09/21	2	904.00	2	901.01	900.00	0	6,399	0.00%
2022/09/20	6	910.00	6	913.16	909.00	0	6,415	0.00%
2022/09/19	8	909.38	7	909.42	900.00	1	6,440	0.02%
2022/09/16	2	918.00	2	918.50	908.00	0	6,506	0.00%
2022/09/15	6	971.46	3	979.33	944.00	3	6,519	0.05%
2022/09/14	0	0.00	3	960.00	953.00	-3	6,562	-0.05%
2022/09/13	2	950.00	1	945.00	939.00	1	6,594	0.02%
2022/09/12	2	955.50	2	935.50	959.00	0	6,609	0.00%
2022/09/08	2	858.50	3	878.67	896.00	-1	6,588	-0.02%
2022/09/07	3.5	853.79	3	866.33	846.00	0.5	6,569	0.01%
2022/09/06	6.8	858.24	5	858.97	846.00	1.8	6,531	0.03%
2022/09/05	3	889.00	3	879.00	870.00	0	6,550	0.00%
2022/09/02	5	877.40	17	878.40	925.00	-12	6,473	-0.19%
2022/09/01	14	864.36	4.1	858.68	855.00	9.9	6,366	0.16%
2022/08/31	3	863.00	3	861.00	857.00	0	6,313	0.00%
2022/08/30	4.1	867.93	1	861.00	866.00	3.1	6,301	0.05%
2022/08/29	7	838.57	7.2	820.72	873.00	-0.2	6,231	0.00%
2022/08/26	2	850.50	4.1	840.51	828.00	-2.1	6,148	-0.03%
2022/08/25	10	833.80	9	838.44	841.00	1	6,117	0.02%
2022/08/24	1	794.00	8	790.25	793.00	-7	6,052	-0.12%
2022/08/23	1	772.00	1	760.37	780.00	0	6,024	0.00%
2022/08/22	4	769.25	2	775.00	765.00	2	6,041	0.03%
2022/08/19	8	803.25	5.1	797.78	795.00	2.9	6,031	0.05%
2022/08/18	5	787.00	6	796.33	804.00	-1	6,027	-0.02%
2022/08/17	5	777.80	5	772.40	770.00	0	5,983	0.00%
2022/08/16	5	782.60	5	776.20	786.00	0	5,928	0.00%
2022/08/15	2	734.00	12	738.50	770.00	-10	5,844	-0.17%
2022/08/12	12	678.25	17	706.94	721.00	-5	5,748	-0.09%
2022/08/11	13	662.15	12	649.33	667.00	1	5,632	0.02%
2022/08/10	4	620.50	1	617.08	618.00	3	5,578	0.05%
2022/08/09	0	0.00	3	630.00	636.00	-3	5,605	-0.05%
2022/08/08	5	629.80	1	635.00	628.00	4	5,557	0.07%
2022/08/05	5	644.80	2	643.50	641.00	3	5,553	0.05%
2022/08/04	5	647.82	4	654.00	638.00	1	5,548	0.02%
2022/08/03	8	664.38	2	668.50	678.00	6	5,441	0.11%
2022/08/02	3	659.33	9	649.22	669.00	-6	5,410	-0.11%
2022/08/01	3	680.67	2	674.00	658.00	1	5,356	0.02%
2022/07/29	4	712.25	4	705.00	706.00	0	5,317	0.00%
2022/07/28	5	685.20	4	681.00	676.00	1	5,253	0.02%
2022/07/27	3	675.00	3	660.00	681.00	0	5,192	0.00%
2022/07/26	5	665.19	5	663.00	665.00	0	5,183	0.00%
2022/07/25	4	679.50	4	669.50	677.00	0	5,188	0.00%
2022/07/22	7	682.57	7	683.14	678.00	0	5,177	0.00%
2022/07/21	4	676.25	3	685.00	691.00	1	5,119	0.02%
2022/07/20	1	678.00	0	0.00	661.00	1	5,057	0.02%
2022/07/19	5	646.40	4	642.50	636.00	1	4,978	0.02%
2022/07/18	5	645.60	5	639.20	655.00	0	4,954	0.00%
2022/07/15	5	591.80	6	584.33	600.00	-1	4,841	-0.02%
2022/07/14	4	580.50	5	567.00	585.00	-1	4,718	-0.02%
2022/07/13	6	579.33	5	577.80	562.00	1	4,602	0.02%
2022/07/12	7	573.71	7	585.29	568.00	0	4,518	0.00%
2022/07/11	4	616.75	6	624.17	609.00	-2	4,440	-0.05%
2022/07/08	3	633.33	5	645.00	637.00	-2	4,397	-0.05%
2022/07/07	4	634.25	2	616.00	654.00	2	4,346	0.05%
2022/07/06	1	640.00	3	635.00	608.00	-2	4,288	-0.05%
2022/07/05	5	654.72	4	651.75	633.00	1	4,218	0.02%
2022/07/01	3	663.67	4	680.00	639.00	-1	4,057	-0.02%
2022/06/30	2	704.00	0	0.00	694.00	2	3,952	0.05%
2022/06/29	0	0.00	0	728.00	731.00	0	3,905	0.00%
2022/06/28	0.1	717.00	0.1	722.00	721.00	0	3,877	0.00%
2022/06/24	4	707.00	5	707.60	713.00	-1	3,822	-0.03%
2022/06/23	1	689.93	1	673.00	691.00	0	3,741	0.00%
2022/06/22	3	696.00	3	667.67	667.00	0	3,694	0.00%
2022/06/21	2	710.00	1	712.00	709.00	1	3,611	0.03%
2022/06/20	2	709.00	6	724.00	708.00	-4	3,558	-0.11%
2022/06/17	3	746.33	1	732.00	736.00	2	3,558	0.06%
2022/06/16	4	805.75	3	805.00	764.00	1	3,514	0.03%
2022/06/15	3	809.67	2	823.00	789.00	1	3,508	0.03%
2022/06/14	2	795.41	1	820.00	803.00	1	3,529	0.03%
2022/06/13	3	818.00	3	820.67	819.00	0	3,571	0.00%
2022/06/10	2	818.18	1	823.00	847.00	1	3,561	0.03%
2022/06/09	4	846.75	3	854.67	835.00	1	3,533	0.03%
2022/06/08	4	877.25	3	882.67	864.00	1	3,515	0.03%
2022/06/07	2	869.50	2	874.00	878.00	0	3,508	0.00%
2022/06/06	1	875.00	1	868.00	868.00	0	3,535	0.00%
2022/06/02	2	902.00	3	893.67	878.00	-1	3,536	-0.03%
2022/06/01	1	956.00	1	931.00	924.00	0	3,503	0.00%
2022/05/31	1	918.00	3	929.00	935.00	-2	3,482	-0.06%
2022/05/30	0	0.00	0	919.00	927.00	0	3,485	0.00%
2022/05/27	2	846.50	1	853.00	853.00	1	3,434	0.03%
2022/05/26	1	870.66	1	828.00	828.00	0	3,413	0.00%
2022/05/25	2	901.50	2	895.50	893.00	0	3,349	0.00%
2022/05/24	2	953.00	3	918.33	902.00	-1	3,300	-0.03%
2022/05/23	4	974.50	2	971.00	943.00	2	3,259	0.06%
2022/05/20	2	964.50	5	963.60	950.00	-3	3,224	-0.09%
2022/05/19	1	920.00	2	945.00	962.00	-1	3,196	-0.03%
2022/05/18	4	939.50	4	946.00	949.00	0	3,164	0.00%
2022/05/17	1	944.00	3	945.33	949.00	-2	3,136	-0.06%
2022/05/16	1	939.00	0	0.00	898.00	1	3,106	0.03%
2022/05/13	3	934.33	0	0.00	911.00	3	3,084	0.10%
2022/05/12	5	951.20	2	948.50	938.00	3	3,035	0.10%
2022/05/11	3	926.67	4	923.00	922.00	-1	2,968	-0.03%
2022/05/10	5	882.59	6	874.83	906.00	-1	2,999	-0.03%
2022/05/06	4	882.75	2	876.50	870.00	2	2,966	0.07%
2022/05/05	4	961.00	2	965.50	945.00	2	2,930	0.07%
2022/05/04	2	934.00	2	922.00	922.00	0	2,892	0.00%
2022/05/03	2	907.00	6	906.33	948.00	-4	2,851	-0.14%
2022/04/29	8	885.75	6	890.17	886.00	2	2,788	0.07%
2022/04/28	8	849.25	6	857.67	862.00	2	2,746	0.07%
2022/04/27	7	811.00	7	809.71	849.00	0	2,701	0.00%
2022/04/25	1	800.00	1	820.00	821.00	0	2,645	0.00%
2022/04/19	1	965.00	2	964.00	960.00	-1	2,531	-0.04%
2022/04/15	1	961.00	0	0.00	925.00	1	2,511	0.04%
2022/04/14	1	987.00	0	0.00	981.00	1	2,482	0.04%
2022/04/13	3	973.33	3	983.00	984.00	0	2,466	0.00%
2022/04/12	1	941.00	0	0.00	920.00	1	2,438	0.04%
2022/04/11	2	967.00	1	954.00	954.00	1	2,399	0.04%
2022/04/07	1	1070.00	1	1150.00	1060.00	0	2,361	0.00%
2022/03/31	0	0.00	1	1100.00	1100.00	-1	2,338	-0.04%
2022/03/29	1	1090.00	2	1105.00	1095.00	-1	2,321	-0.04%
2022/03/25	1	1035.00	1	1065.00	1065.00	0	2,275	0.00%
2022/03/23	1	996.00	2	1000.00	1005.00	-1	2,234	-0.04%
2022/03/22	2	972.00	1	984.00	970.00	1	2,230	0.04%
2022/03/21	2	937.50	3	924.00	948.00	-1	2,200	-0.05%
2022/03/18	2	934.50	1	926.00	920.00	1	2,195	0.05%
2022/03/16	2	937.00	8	914.25	908.00	-6	2,064	-0.29%
2022/03/15	1	972.00	0	0.00	972.00	1	1,938	0.05%
2022/03/14	2	1087.50	1	1075.00	1080.00	1	1,917	0.05%
2022/03/09	1	1060.00	1	983.00	983.00	0	1,869	0.00%
2022/03/08	0	0.00	10	1062.00	1030.00	-10	1,839	-0.54%
2022/03/04	11	1205.00	1	1185.00	1220.00	10	1,837	0.54%
2022/03/02	5	1166.00	0	0.00	1175.00	5	1,904	0.26%
2022/03/01	0	0.00	1	1130.00	1140.00	-1	1,875	-0.05%
2022/02/25	1	1075.00	0	0.00	1075.00	1	1,864	0.05%
2022/02/23	1	1080.00	0	0.00	1070.00	1	1,865	0.05%
2022/02/18	0.1	1165.00	1	1135.03	1150.00	-0.9	1,863	-0.05%
2022/02/16	1	1120.00	2	1147.50	1165.00	-1	1,847	-0.05%
2022/02/15	0	0.00	0	1110.00	1060.00	0	1,830	0.00%
2022/02/14	1	1100.00	1	1085.00	1085.00	0	1,818	0.00%
2022/02/11	0	0.00	0.1	1120.00	1160.00	-0.1	1,809	0.00%
2022/02/10	2	1095.00	2	1115.00	1100.00	0	1,794	0.00%
2022/02/09	0	0.00	1	1075.00	1075.00	-1	1,728	-0.06%
2022/02/07	1	913.00	2.1	939.86	950.00	-1.1	1,708	-0.06%
2022/01/26	0	0.00	2	930.00	935.00	-2	1,712	-0.12%
2022/01/24	1	900.17	7	912.14	911.00	-6	1,750	-0.34%
2022/01/21	2	934.50	0	0.00	921.00	2	1,751	0.11%
2022/01/20	0	930.50	2	954.50	976.00	-2	1,753	-0.11%
2022/01/19	1	930.00	0	0.00	928.00	1	1,766	0.06%
2022/01/18	0	0.00	2	965.00	968.00	-2	1,772	-0.11%
2022/01/13	1	926.00	1	923.00	930.00	0	1,922	0.00%
2022/01/11	3	916.00	9	909.22	898.00	-6	1,992	-0.30%
2022/01/06	1	959.80	0	0.00	944.00	1	2,155	0.05%
2022/01/05	3	993.33	1	995.00	982.00	2	2,188	0.09%
2022/01/04	3	978.33	1	979.00	979.00	2	2,201	0.09%
2022/01/03	2	1004.50	2.1	1002.42	999.00	-0.1	2,268	0.00%
2021/12/30	0	0.00	2	1004.50	1020.00	-2	2,371	-0.08%
2021/12/29	1	993.00	0	0.00	990.00	1	2,494	0.04%
2021/12/28	1	1020.00	1	994.00	994.00	0	2,597	0.00%
2021/12/27	0	0.00	1	1025.00	1025.00	-1	2,663	-0.04%
2021/12/24	1	1010.00	1	991.00	991.00	0	2,724	0.00%
2021/12/23	0	0.00	0	1020.00	1020.00	0	2,774	0.00%
2021/12/22	4	1000.00	1	1010.00	1010.00	3	2,801	0.11%
2021/12/21	4	975.50	0	0.00	981.00	4	2,812	0.14%
2021/12/16	2	967.00	2	957.00	955.00	0	2,901	0.00%
2021/12/15	4	974.25	2	980.00	984.00	2	2,903	0.07%
2021/12/14	2	992.50	1	929.00	929.00	1	2,903	0.03%
2021/12/13	0	0.00	2	1002.50	1015.00	-2	2,926	-0.07%
2021/12/10	1	979.00	0	0.00	979.00	1	2,944	0.03%
2021/12/09	1	999.00	1	993.00	993.00	0	2,978	0.00%
2021/12/08	2	1007.00	1	991.00	991.00	1	3,043	0.03%
2021/12/07	0	1040.00	0	0.00	1005.00	0	3,111	0.00%
2021/12/06	0	1015.00	0	0.00	1005.00	0	3,137	0.00%
2021/12/01	0	997.00	0	0.00	990.00	0	3,274	0.00%
2021/11/30	1.1	1025.71	1	1020.00	1020.00	0.1	3,294	0.00%
2021/11/29	0	1010.00	0	0.00	1010.00	0	3,321	0.00%
2021/11/26	6.1	963.65	1	941.35	941.00	5	3,349	0.15%
2021/11/24	1	1105.00	0	0.00	1095.00	1	3,355	0.03%
2021/11/22	1	1150.00	0	0.00	1145.00	1	3,390	0.03%
2021/11/19	1	1175.00	1	1160.00	1160.00	0	3,436	0.00%
2021/11/18	1	1194.96	0	0.00	1175.00	1	3,506	0.03%
2021/11/17	1	1190.00	1	1190.00	1190.00	0	3,555	0.00%
2021/11/16	2	1250.00	2	1270.00	1220.00	0	3,566	0.00%
2021/11/15	1	1275.03	1	1235.40	1235.00	0	3,584	0.00%
2021/11/12	0	1290.00	0	0.00	1265.00	0	3,634	0.00%
2021/11/10	0	0.00	0	1180.00	1220.00	0	3,658	0.00%
2021/11/09	1	1205.00	1	1205.73	1190.00	0	3,675	0.00%
2021/11/04	1	1170.00	1	1160.00	1160.00	0	3,708	0.00%
2021/11/03	1	1125.00	1	1160.00	1205.00	0	3,709	0.00%
2021/11/02	1	1135.00	1	1145.00	1170.00	0	3,728	0.00%
2021/10/29	1	1005.00	3	1011.00	1030.00	-2	3,677	-0.05%
2021/10/28	2	993.00	0	0.00	989.00	2	3,670	0.05%
2021/10/27	0	0.00	1	1045.00	1050.00	-1	3,667	-0.03%
2021/10/26	0	991.00	0	0.00	986.00	0	3,659	0.00%
2021/10/25	3	1005.00	2	983.00	978.00	1	3,652	0.03%
2021/10/22	2	973.50	2.1	993.81	996.00	-0.1	3,664	0.00%
2021/10/21	3	952.00	5	955.60	983.00	-2	3,652	-0.05%
2021/10/20	2	917.00	2	917.00	915.00	0	3,558	0.00%
2021/10/19	1	917.12	0	0.00	920.00	1	3,557	0.03%
2021/10/18	1	900.00	3	923.32	932.00	-2	3,555	-0.06%
2021/10/15	2.1	909.68	5	915.80	888.00	-2.9	3,563	-0.08%
2021/10/14	3	887.33	1	880.00	890.00	2	3,512	0.06%
2021/10/13	2	901.50	1	906.00	888.00	1	3,460	0.03%
2021/10/12	2	916.00	1	889.00	888.00	1	3,475	0.03%
2021/10/08	3	936.00	2	939.01	938.00	1	3,541	0.03%
2021/10/07	3	918.67	3	924.52	929.00	0	3,495	0.00%
2021/10/06	3	901.33	5	870.40	877.00	-2	3,432	-0.06%
2021/10/05	5	864.80	4	810.75	867.00	1	3,351	0.03%
2021/10/04	2	844.50	2	842.00	801.00	0	3,263	0.00%
2021/10/01	1	898.98	1	871.00	890.00	0	3,213	0.00%
2021/09/30	0	0.00	2	903.85	928.00	-2	3,169	-0.06%
2021/09/29	3	874.67	2	855.50	844.00	1	3,122	0.03%
2021/09/28	1	890.00	1	900.00	899.00	0	3,123	0.00%
2021/09/27	2	897.50	1	898.00	902.00	1	3,126	0.03%
2021/09/24	3	894.00	5	889.60	895.00	-2	3,142	-0.06%
2021/09/23	0	0.00	3	887.63	898.00	-3	3,127	-0.10%
2021/09/17	3	836.67	2	843.50	847.00	1	3,110	0.03%
2021/09/16	7	835.57	5	840.40	840.00	2	3,134	0.06%
2021/09/15	0	800.00	0	801.00	827.00	0	3,161	0.00%
2021/09/13	3	803.67	1	804.00	802.00	2	3,276	0.06%
2021/09/10	0	817.00	2	809.50	819.00	-2	3,294	-0.06%
2021/09/09	2	776.87	1	770.00	745.00	1	3,339	0.03%
2021/09/08	0	0.00	3.1	795.43	781.00	-3.1	3,350	-0.09%
2021/09/07	3	778.00	1	775.00	764.00	2	3,389	0.06%
2021/09/06	0	0.00	3.2	765.33	752.00	-3.2	3,414	-0.09%
2021/09/03	1	728.00	4	750.50	720.00	-3	3,420	-0.09%
2021/09/02	4	764.00	5	748.20	730.00	-1	3,423	-0.03%
2021/09/01	7	725.87	3.1	726.64	737.00	3.9	3,437	0.11%
2021/08/31	0	0.00	1.1	681.98	699.00	-1.1	3,378	-0.03%
2021/08/30	1	671.00	0	0.00	673.00	1	3,370	0.03%
2021/08/25	1	680.00	2	683.00	689.00	-1	3,496	-0.03%
2021/08/24	2	663.00	1	671.00	654.00	1	3,629	0.03%
2021/08/23	0	637.00	2	631.00	644.00	-2	3,643	-0.05%
2021/08/20	2	570.50	3	564.67	586.00	-1	3,671	-0.03%
2021/08/19	0	0.00	0	570.00	553.00	0	3,709	0.00%
2021/08/18	2	553.50	2	570.00	576.00	0	3,761	0.00%
2021/08/17	1	579.00	2	582.50	573.00	-1	3,830	-0.03%
2021/08/16	2	576.50	0	0.00	569.00	2	3,927	0.05%
2021/08/13	1	601.00	0	0.00	594.00	1	3,963	0.03%
2021/08/12	0	0.00	2	591.00	602.00	-2	3,981	-0.05%
2021/08/11	0	0.00	1	579.00	575.00	-1	4,010	-0.02%
2021/08/10	1	579.36	0	0.00	574.00	1	4,043	0.03%
2021/08/09	1	580.00	1	572.00	575.00	0	4,109	0.00%
2021/08/06	3.1	596.11	2	581.50	571.00	1.1	4,145	0.03%
2021/08/02	2	625.50	9	618.56	620.00	-7	4,412	-0.16%
2021/07/30	1	638.00	5	630.20	633.00	-4	4,401	-0.09%
2021/07/29	2	653.00	2	656.50	665.00	0	4,385	0.00%
2021/07/28	4	634.00	4	641.75	645.00	0	4,361	0.00%
2021/07/27	2	695.00	2	710.00	680.00	0	4,317	0.00%
2021/07/23	1	669.00	1	675.00	677.00	0	4,269	0.00%
2021/07/22	14	691.43	4	699.00	698.00	10	4,257	0.23%
2021/07/21	1	663.00	1	671.00	672.00	0	4,206	0.00%
2021/07/20	0	0.00	0	666.00	647.00	0	4,144	0.00%
2021/07/19	0.1	690.00	2	683.00	676.00	-2	4,143	-0.05%
2021/07/16	1	675.00	1.1	686.03	688.00	-0.1	4,116	0.00%
2021/07/15	1	669.00	4	675.00	688.00	-3	4,051	-0.07%
2021/07/14	1	626.00	1	630.20	626.00	0	3,993	0.00%
2021/07/13	3	637.67	1	635.62	621.00	2	4,038	0.05%
2021/07/12	2	644.03	1	650.00	644.00	1	4,124	0.02%
2021/07/09	2	631.87	0	0.00	630.00	2	4,321	0.05%
2021/07/08	1	633.00	1	631.00	632.00	0	4,316	0.00%
2021/07/07	0	0.00	1	610.00	612.00	-1	4,296	-0.02%
2021/07/06	1	643.00	1	629.00	629.00	0	4,265	0.00%
2021/07/05	1	639.00	1	642.00	642.00	0	4,244	0.00%
2021/07/02	0	0.00	3	615.04	629.00	-3	4,226	-0.07%
2021/07/01	0	0.00	2	629.53	613.00	-2	4,207	-0.05%
2021/06/30	1	614.00	0	0.00	611.00	1	4,179	0.02%
2021/06/29	0	0.00	1	616.00	617.00	-1	4,188	-0.02%
2021/06/25	2	647.50	3	652.33	639.00	-1	4,166	-0.02%
2021/06/24	3.1	637.25	0	0.00	638.00	3.1	4,145	0.07%
2021/06/23	3	615.69	8	619.38	635.00	-5	4,118	-0.12%
2021/06/22	0	593.00	0	0.00	586.00	0	4,021	0.00%
2021/06/21	4	594.00	2.1	592.51	581.00	2	3,998	0.05%
2021/06/18	2	578.00	2	586.00	588.00	0	3,942	0.00%
2021/06/17	2	560.00	2	552.50	562.00	0	3,851	0.00%
2021/06/16	3	561.33	2	564.00	550.00	1	3,827	0.03%
2021/06/15	3	559.89	3	551.00	578.00	0	3,777	0.00%
2021/06/11	1	546.00	1	539.00	526.00	0	3,790	0.00%
2021/06/10	1	535.00	2.1	537.62	538.00	-1.1	3,766	-0.03%
2021/06/09	2	532.50	11.1	539.14	526.00	-9.1	3,747	-0.24%
2021/06/08	1.1	567.19	1	567.00	566.00	0.1	3,736	0.00%
2021/06/07	1.1	581.64	4.1	576.52	568.00	-3	3,789	-0.08%
2021/06/04	2	568.00	2	567.50	573.00	0	3,767	0.00%
2021/06/03	2	569.50	2	567.50	567.00	0	3,762	0.00%
2021/06/02	3	560.33	3	571.00	558.00	0	3,728	0.00%
2021/06/01	11.1	585.68	2	604.50	570.00	9.1	3,673	0.25%
2021/05/31	1	562.00	1.1	566.50	583.00	-0.1	3,514	0.00%
2021/05/28	2.1	509.27	6.1	518.80	530.00	-4	3,455	-0.12%
2021/05/27	3	488.67	1	503.00	499.00	2	3,407	0.06%
2021/05/26	9	503.78	0.3	506.19	490.00	8.7	3,376	0.26%
2021/05/25	117.1	508.99	118	502.95	509.00	-0.9	3,318	-0.03%	大買/大賣/
2021/05/24	2	470.50	1	463.50	480.00	1	3,214	0.03%
2021/05/21	0.1	448.50	136	423.94	454.50	-135.9	3,124	-4.35%	大賣/鉅額交易
2021/05/20	2	418.75	1	421.50	413.50	1	3,087	0.03%
2021/05/19	1	438.00	1	436.00	440.00	0	3,114	0.00%
2021/05/18	1.1	439.97	1.1	444.76	454.50	0.1	3,177	0.00%
2021/05/17	4.2	458.95	5	434.30	416.00	-0.9	3,140	-0.03%
2021/05/14	1	463.00	1	478.00	448.50	0	3,092	0.00%
2021/05/13	131	469.94	132	480.71	453.50	-1	3,071	-0.03%	大買/大賣/
2021/05/12	46	467.18	127.1	467.42	482.50	-81.1	2,968	-2.73%	大賣/
2021/05/11	0	452.50	1	464.00	439.00	-1	2,908	-0.03%
2021/05/06	0	0.00	1	365.00	363.50	-1	2,996	-0.03%
2021/05/04	0	0.00	1	410.00	420.00	-1	3,077	-0.03%
2021/04/29	1	515.00	0	0.00	497.00	1	3,077	0.03%
2021/04/28	0	474.00	0	0.00	506.00	0	3,088	0.00%
2021/04/26	1	418.50	0	0.00	418.50	1	3,077	0.03%
2021/04/23	1	412.00	0	0.00	410.00	1	3,092	0.03%
2021/04/22	1.1	493.64	0	0.00	442.00	1.1	3,104	0.04%
2021/04/20	0	0.00	1	500.00	501.00	-1	3,111	-0.03%
2021/04/19	5.1	481.00	4	497.50	487.00	1.1	3,079	0.04%
2021/04/16	9.1	540.90	4	544.00	520.00	5.1	3,068	0.17%
2021/04/15	7.1	538.79	0	0.00	534.00	7.1	3,045	0.23%
2021/04/13	1	658.00	0	658.00	658.00	1	3,054	0.03%
2021/04/12	1	731.00	0	0.00	731.00	1	3,230	0.03%
2021/04/09	0	812.00	0	0.00	812.00	0	3,406	0.00%
2021/04/08	1	907.00	0	0.00	902.00	1	3,445	0.03%
2021/04/01	60	914.13	61	917.31	916.00	-1	3,466	-0.03%
2021/03/31	66	900.95	65	909.46	900.00	1	3,464	0.03%
2021/03/30	0	0.00	1	919.00	895.00	-1	3,456	-0.03%
2021/03/29	2	916.64	1	905.00	903.00	1	3,477	0.03%
2021/03/26	0	0.00	2	915.50	933.00	-2	3,506	-0.06%
2021/03/25	64	882.98	64	891.36	895.00	0	3,541	0.00%
2021/03/24	67	874.51	67	877.97	875.00	0	3,588	0.00%
2021/03/23	69	877.42	68	877.88	879.00	1	3,623	0.03%
2021/03/22	65	916.45	67	891.19	891.00	-2	3,703	-0.05%
2021/03/19	63	927.40	61	929.64	932.00	2	3,715	0.05%
2021/03/18	63	944.16	63	964.14	950.00	0	3,725	0.00%
2021/03/17	65	940.54	65	920.57	948.00	0	3,736	0.00%
2021/03/12	3	935.33	3	933.00	921.00	0	3,717	0.00%
2021/03/11	1	888.00	2.1	894.90	913.00	-1.1	3,704	-0.03%
2021/03/05	2	842.00	2	828.50	830.00	0	3,769	0.00%
2021/03/04	3	839.33	3	826.33	833.00	0	3,846	0.00%
2021/02/26	0.1	890.00	0	0.00	885.00	0.1	3,930	0.00%
2021/02/24	1	881.00	0	0.00	881.00	1	4,129	0.02%
2021/02/23	1	906.00	1	915.00	925.00	0	4,212	0.00%
2021/02/22	2	939.50	2	920.00	920.00	0	4,241	0.00%
2021/02/19	6	924.67	5	926.60	915.00	1	4,253	0.02%
2021/02/18	4	968.00	4	942.50	974.00	0	4,309	0.00%
2021/02/17	1	860.18	1	886.00	886.00	0	4,245	0.00%
2021/02/05	4	805.75	5	798.80	806.00	-1	4,245	-0.02%
2021/02/04	4	794.25	6	799.83	785.00	-2	4,287	-0.05%
2021/02/03	5	814.40	5	815.40	818.00	0	4,383	0.00%
2021/02/02	8	852.88	8	851.75	826.00	0	4,551	0.00%
2021/02/01	4	815.75	4	800.75	836.00	0	4,740	0.00%
2021/01/29	4	828.75	3	847.33	825.00	1	4,906	0.02%
2021/01/28	5	861.20	7	869.00	863.00	-2	5,020	-0.04%
2021/01/27	2	825.00	2	835.00	840.00	0	5,064	0.00%
2021/01/26	3	849.00	0	0.00	826.00	3	5,144	0.06%
2021/01/25	0	0.00	1	890.00	895.00	-1	5,209	-0.02%
2021/01/21	0	0.00	16	885.26	895.00	-16	5,351	-0.30%
2021/01/20	0	830.00	0	0.00	821.00	0	5,426	0.00%
2021/01/19	1	843.00	2	819.03	847.00	-1	5,538	-0.02%
2021/01/18	13	818.69	0	0.00	809.00	13	5,640	0.23%
2021/01/15	4	788.26	1	790.00	795.00	3	5,700	0.05%
2021/01/13	1	784.00	1	775.00	775.00	0	5,860	0.00%
2021/01/12	1	799.00	0	0.00	773.00	1	5,941	0.02%
2021/01/11	54	809.09	55	820.86	828.00	-1	6,022	-0.02%
2021/01/08	72	823.68	74	798.88	800.00	-2	6,056	-0.03%
2021/01/07	47	783.28	45	747.42	798.00	2	6,050	0.03%
2021/01/06	54.1	731.62	56	750.11	730.00	-2	6,015	-0.03%
2021/01/05	96	684.90	98	723.22	726.00	-2	5,979	-0.03%
2021/01/04	98	675.63	101	629.33	683.00	-3	5,897	-0.05%	大賣/
2020/12/31	56	619.14	61	623.20	621.00	-5	5,860	-0.09%
2020/12/30	92	621.75	93	618.88	617.00	-1	5,945	-0.02%
2020/12/29	59	608.12	59	606.76	608.00	0	6,017	0.00%
2020/12/28	47	612.47	47	618.09	607.00	0	6,134	0.00%
2020/12/25	6	616.83	2	609.00	609.00	4	6,272	0.06%
2020/12/24	1	617.00	0	0.00	617.00	1	6,427	0.02%
2020/12/23	4	603.00	4	600.50	606.00	0	6,638	0.00%
2020/12/22	43	627.16	39	624.87	606.00	4	6,803	0.06%
2020/12/21	78	634.35	78	642.90	642.00	0	6,861	0.00%
2020/12/18	81	628.99	98	631.72	630.00	-17	6,978	-0.24%
2020/12/17	6	611.33	3	624.33	613.00	3	6,997	0.04%
2020/12/16	74	621.08	63	633.67	616.00	11	7,021	0.16%
2020/12/15	85	591.65	85	589.15	588.00	0	7,020	0.00%
2020/12/14	64	606.23	64	609.48	606.00	0	7,294	0.00%
2020/12/11	89	616.62	87	616.71	598.00	2	7,456	0.03%
2020/12/10	90	623.53	90	618.74	627.00	0	7,600	0.00%
2020/12/09	2	630.50	5	623.00	620.00	-3	7,731	-0.04%
2020/12/08	90	623.77	91	615.49	617.00	-1	7,853	-0.01%
2020/12/07	77	609.94	77	601.78	610.00	0	8,039	0.00%
2020/12/04	103	632.11	102	603.60	604.00	1	8,276	0.01%	大買/大賣/
2020/12/03	98	633.54	95	629.60	634.00	3	8,432	0.04%
2020/12/02	7	645.14	16	627.06	627.00	-9	8,482	-0.11%
2020/12/01	7	653.71	8	652.13	645.00	-1	8,523	-0.01%
2020/11/30	20	658.70	13	655.31	668.00	7	8,567	0.08%
2020/11/27	5	634.40	4	626.50	635.00	1	8,538	0.01%
2020/11/26	8	640.75	8	634.88	635.00	0	8,591	0.00%
2020/11/25	10	644.40	10	643.50	630.00	0	8,586	0.00%
2020/11/24	3	670.00	7	651.86	652.00	-4	8,583	-0.05%
2020/11/23	9	661.11	11	661.73	662.00	-2	8,548	-0.02%
2020/11/20	11	618.73	11	619.45	631.00	0	8,421	0.00%
2020/11/19	2	608.50	3	598.37	604.00	-1	8,344	-0.01%
2020/11/18	6	618.17	1	613.00	613.00	5	8,356	0.06%
2020/11/17	14	617.57	8	621.50	603.00	6	8,337	0.07%
2020/11/16	2	600.50	5	596.00	588.00	-3	8,274	-0.04%
2020/11/13	2	581.00	0	0.00	573.00	2	8,258	0.02%
2020/11/12	2	599.00	3	599.33	572.00	-1	8,262	-0.01%
2020/11/11	14	588.86	14	582.43	588.00	0	8,224	0.00%
2020/11/10	10	590.30	11	595.36	584.00	-1	8,162	-0.01%
2020/11/09	19	607.05	16	601.31	595.00	3	8,022	0.04%
2020/11/06	10	555.70	10	563.00	580.00	0	7,850	0.00%
2020/11/05	4	510.41	7	504.36	528.00	-3	7,695	-0.04%
2020/11/04	6	483.08	4	482.75	481.00	2	7,628	0.03%
2020/11/03	110	481.31	109	476.17	480.50	1	7,586	0.01%	大買/大賣/
2020/11/02	130	481.11	130	464.15	460.00	0	7,570	0.00%	大買/大賣/
2020/10/30	120	495.80	120	485.26	484.50	0	7,546	0.00%	大買/大賣/
2020/10/29	143	497.00	154	485.70	500.00	-11	7,645	-0.14%	大買/大賣/
2020/10/28	133	500.70	132	490.37	490.00	1	7,682	0.01%	大買/大賣/
2020/10/27	132	507.71	133	479.65	507.00	-1	7,697	-0.01%	大買/大賣/
2020/10/26	114	525.77	111	492.90	491.50	3	7,621	0.04%	大買/大賣/
2020/10/23	124	531.85	125	529.07	528.00	-1	7,590	-0.01%	大買/大賣/
2020/10/22	89	526.18	88	520.81	520.00	1	7,610	0.01%
2020/10/21	84	519.02	74	522.16	523.00	10	7,617	0.13%
2020/10/20	127	498.38	127	491.47	507.00	0	7,622	0.00%	大買/大賣/
2020/10/19	3	488.00	3	491.33	490.00	0	7,648	0.00%
2020/10/16	2	533.50	2	500.00	500.00	0	7,678	0.00%
2020/10/15	20	544.85	22	545.27	548.00	-2	7,642	-0.03%
2020/10/14	122	533.96	121	539.80	535.00	1	7,634	0.01%	大買/大賣/
2020/10/13	126	536.35	127	522.87	540.00	-1	7,653	-0.01%	大買/大賣/
2020/10/12	130	522.98	131	518.13	518.00	-1	7,668	-0.01%	大買/大賣/
2020/10/08	79	515.29	80	513.18	515.00	-1	7,653	-0.01%
2020/10/07	16	496.75	16	495.34	504.00	0	7,605	0.00%
2020/10/06	71	484.56	71	488.96	490.50	0	7,494	0.00%
2020/10/05	136	481.61	136	474.73	474.00	0	7,408	0.00%	大買/大賣/
2020/09/30	150	458.86	156	467.47	487.50	-6	7,285	-0.08%	大買/大賣/
2020/09/29	147	469.20	143	472.17	471.00	4	7,145	0.06%	大買/大賣/
2020/09/28	125	463.10	125	465.26	460.00	0	6,975	0.00%	大買/大賣/
2020/09/25	133	531.48	134	538.94	483.50	-1	6,743	-0.01%	大買/大賣/
2020/09/24	99	519.90	102	529.58	535.00	-3	6,549	-0.05%	大賣/
2020/09/23	130	534.54	128	536.80	528.00	2	6,449	0.03%	大買/大賣/
2020/09/22	111	517.96	111	509.45	520.00	0	6,257	0.00%	大買/大賣/
2020/09/21	20	510.45	21	509.95	518.00	-1	6,203	-0.02%
2020/09/18	129	520.16	134	518.92	519.00	-5	6,397	-0.08%	大買/大賣/
2020/09/17	78	513.73	73	518.97	517.00	5	6,460	0.08%
2020/09/16	117	472.79	139	486.05	503.00	-22	6,336	-0.35%	大買/大賣/
2020/09/15	22	459.14	20	463.43	458.00	2	6,288	0.03%
2020/09/14	8	434.06	10	430.95	452.00	-2	6,172	-0.03%
2020/09/11	138	412.17	137	411.01	411.00	1	6,147	0.02%	大買/大賣/
2020/09/10	134	414.51	136	418.57	415.00	-2	6,098	-0.03%	大買/大賣/
2020/09/09	160	408.58	157	411.57	400.50	3	5,936	0.05%	大買/大賣/
2020/09/08	27	467.94	22	460.98	441.50	5	5,733	0.09%
2020/09/07	16	506.72	14	529.75	489.00	2	5,616	0.04%
2020/09/04	104	569.77	107	550.12	543.00	-3	5,559	-0.05%	大買/大賣/
2020/09/03	102	576.29	100	538.26	581.00	2	5,512	0.04%	大買/
2020/09/02	11	546.55	11	531.64	529.00	0	5,485	0.00%
2020/09/01	100	518.35	95	527.80	541.00	5	5,474	0.09%
2020/08/31	15	544.40	14	541.50	527.00	1	5,459	0.02%
2020/08/28	108	554.05	110	566.68	553.00	-2	5,613	-0.04%	大買/大賣/
2020/08/27	9	588.78	16	586.88	574.00	-7	5,737	-0.12%
2020/08/26	8	605.00	10	602.60	596.00	-2	5,781	-0.03%
2020/08/25	15	597.80	20	599.60	597.00	-5	5,791	-0.09%
2020/08/24	21	596.57	18	594.06	604.00	3	5,827	0.05%
2020/08/21	1	620.00	3	615.33	602.00	-2	5,819	-0.03%
2020/08/20	7	624.86	7	627.29	595.00	0	5,861	0.00%
2020/08/19	4	639.25	5	652.00	643.00	-1	5,921	-0.02%
2020/08/18	4	651.25	7	640.29	636.00	-3	5,934	-0.05%
2020/08/17	23	667.65	22	676.68	645.00	1	5,946	0.02%
2020/08/14	51	632.16	46	652.57	661.00	5	5,974	0.08%
2020/08/13	40	633.53	37	626.81	636.00	3	6,004	0.05%
2020/08/12	38	644.95	39	617.03	610.00	-1	6,120	-0.02%
2020/08/11	39	669.21	42	657.21	655.00	-3	6,234	-0.05%
2020/08/10	41	671.29	38	681.00	674.00	3	6,389	0.05%
2020/08/07	5	680.60	9	680.44	670.00	-4	6,344	-0.06%
2020/08/06	58	669.31	38	672.63	691.00	20	6,358	0.31%
2020/08/05	38	658.71	40	655.23	666.00	-2	6,319	-0.03%
2020/08/04	7	645.86	21	642.29	666.00	-14	6,270	-0.22%
2020/08/03	11	625.09	11	614.45	615.00	0	6,223	0.00%
2020/07/31	56	572.82	56	582.25	599.00	0	6,138	0.00%
2020/07/30	5	559.00	7	561.57	565.00	-2	6,113	-0.03%
2020/07/29	43	540.40	41	555.49	564.00	2	6,227	0.03%
2020/07/28	32	548.97	40	557.18	536.00	-8	6,247	-0.13%
2020/07/27	46	553.39	38	549.58	558.00	8	6,292	0.13%
2020/07/24	53	561.96	60	575.75	529.00	-7	6,301	-0.11%
2020/07/23	58	558.28	51	568.37	580.00	7	6,296	0.11%
2020/07/22	5	553.80	11	549.09	550.00	-6	6,317	-0.09%
2020/07/21	9	510.11	3	504.67	519.00	6	6,240	0.10%
2020/07/20	15	471.83	21	465.29	472.00	-6	6,286	-0.10%
2020/07/17	6	483.08	7	479.00	480.00	-1	6,315	-0.02%
2020/07/16	22	486.52	20	500.30	490.00	2	6,326	0.03%
2020/07/15	20	527.80	21	533.48	504.00	-1	6,262	-0.02%
2020/07/14	20	549.30	15	554.67	537.00	5	6,376	0.08%
2020/07/13	8	556.88	7	559.00	555.00	1	6,467	0.02%
2020/07/10	7	527.00	0	0.00	522.00	7	6,552	0.11%
2020/07/09	1	584.00	2	568.00	566.00	-1	6,645	-0.02%
2020/07/08	9	569.67	2	566.00	575.00	7	6,689	0.10%
2020/07/07	0	0.00	1	552.00	548.00	-1	6,715	-0.01%
2020/07/06	1	542.00	11	550.55	561.00	-10	6,756	-0.15%
2020/07/03	3	546.00	5	547.00	536.00	-2	6,781	-0.03%
2020/07/02	14	536.86	5	534.00	545.00	9	6,849	0.13%
2020/07/01	1	523.00	1	517.00	510.00	0	6,882	0.00%
2020/06/30	5	499.10	4	495.63	500.00	1	6,958	0.01%
2020/06/29	11	535.36	19	518.68	506.00	-8	7,010	-0.11%
2020/06/24	12	509.42	5	519.20	526.00	7	6,807	0.10%
2020/06/23	24	460.88	23	461.07	478.50	1	6,754	0.01%
2020/06/22	16	412.13	20	428.93	435.00	-4	6,684	-0.06%
2020/06/19	7	394.29	2	391.75	395.50	5	6,643	0.08%
2020/06/18	8	380.69	11	381.27	386.00	-3	6,601	-0.05%
2020/06/17	41	366.13	36	363.82	366.50	5	6,537	0.08%
2020/06/16	0	0.00	3	360.00	358.00	-3	6,546	-0.05%
2020/06/15	13	353.42	9	352.83	342.50	4	6,607	0.06%
2020/06/12	5	349.40	7	356.64	361.00	-2	6,644	-0.03%
2020/06/11	5	351.30	6	353.08	351.00	-1	6,711	-0.01%
2020/06/10	25	351.92	23	351.59	352.00	2	6,824	0.03%
2020/06/09	9	352.72	10	352.65	358.00	-1	6,974	-0.01%
2020/06/08	5	346.60	8	347.88	346.00	-3	7,141	-0.04%
2020/06/05	8	350.69	7	343.71	345.00	1	7,250	0.01%
2020/06/04	12	343.54	5	345.10	340.50	7	7,364	0.10%
2020/06/03	8	314.25	37	320.36	328.00	-29	7,305	-0.40%
2020/06/02	7	306.93	3	311.17	298.50	4	7,202	0.06%
2020/06/01	2	302.00	3	306.67	303.50	-1	7,299	-0.01%
2020/05/29	1	291.50	3	292.83	300.00	-2	7,461	-0.03%
2020/05/28	3	288.67	3	286.00	291.50	0	7,595	0.00%
2020/05/27	27	292.83	26	288.73	288.00	1	7,635	0.01%
2020/05/26	10	304.30	11	301.27	295.00	-1	7,701	-0.01%
2020/05/25	4	292.00	3	290.00	290.00	1	7,729	0.01%
2020/05/22	11	294.45	7	293.57	293.00	4	7,749	0.05%
2020/05/21	7	304.50	7	302.29	305.50	0	7,745	0.00%
2020/05/20	7	307.21	9	305.06	296.50	-2	7,750	-0.03%
2020/05/19	45	308.00	42	309.19	309.00	3	7,751	0.04%
2020/05/18	20	299.65	37	309.03	295.00	-17	7,643	-0.22%
2020/05/15	2	293.50	7.5	290.50	297.50	-5.5	7,530	-0.07%
2020/05/14	4	276.88	10	274.60	274.00	-6	7,452	-0.08%
2020/05/13	5	276.40	4	275.50	273.50	1	7,466	0.01%
2020/05/12	19	271.84	21	272.00	272.00	-2	7,523	-0.03%
2020/05/11	14	279.18	2	280.00	280.00	12	7,648	0.16%
2020/05/08	16	275.19	3	276.00	272.50	13	7,805	0.17%
2020/05/07	8	270.06	9	269.44	271.00	-1	7,881	-0.01%
2020/05/06	9	270.67	7	270.43	270.50	2	8,012	0.02%
2020/05/05	29	277.86	25	271.00	269.50	4	8,043	0.05%
2020/05/04	6	286.75	5	286.80	288.00	1	7,950	0.01%
2020/04/30	34	291.34	43.1	285.13	294.00	-9.1	7,926	-0.11%
2020/04/29	22	275.55	8.1	274.19	275.00	13.9	7,882	0.18%
2020/04/28	32	266.50	26.5	255.66	269.00	5.5	7,854	0.07%
2020/04/27	11	251.00	11	250.23	254.50	0	7,848	0.00%
2020/04/24	2	240.00	5	240.40	241.00	-3	7,765	-0.04%
2020/04/23	4	244.25	14	242.71	238.50	-10	7,893	-0.13%
2020/04/22	23	242.91	24	243.90	243.50	-1	7,952	-0.01%
2020/04/21	25	244.56	22	237.89	245.00	3	8,057	0.04%
2020/04/20	21	241.00	22	238.14	241.00	-1	8,019	-0.01%
2020/04/17	26	237.08	27	239.83	238.00	-1	8,136	-0.01%
2020/04/16	24	232.42	25	229.66	232.50	-1	8,010	-0.01%
2020/04/15	3	218.83	7	220.93	222.00	-4	7,868	-0.05%
2020/04/14	2	217.00	5	215.60	216.00	-3	7,833	-0.04%
2020/04/13	27	210.41	25	210.96	209.50	2	7,788	0.03%
2020/04/10	5	210.40	5	211.40	212.50	0	7,776	0.00%
2020/04/09	7	216.07	3	216.00	210.00	4	7,866	0.05%
2020/04/08	1	216.50	1	219.00	216.00	0	7,885	0.00%
2020/04/07	3	220.83	4	217.50	216.00	-1	7,911	-0.01%
2020/04/06	2	204.50	5	207.20	208.50	-3	7,936	-0.04%
2020/04/01	17	202.79	21	198.33	202.50	-4	8,068	-0.05%
2020/03/31	8	200.56	4	196.88	197.00	4	8,023	0.05%
2020/03/30	9	195.56	5	193.90	200.00	4	7,978	0.05%
2020/03/27	14	198.54	7	201.43	196.50	7	7,952	0.09%
2020/03/26	7	190.93	10	192.70	197.50	-3	7,883	-0.04%
2020/03/25	5	191.30	3	192.00	192.50	2	7,787	0.03%
2020/03/24	1	171.50	4	173.00	176.00	-3	7,729	-0.04%
2020/03/23	12	154.04	14	157.50	160.00	-2	7,806	-0.03%
2020/03/20	5	160.30	16	161.13	161.50	-11	7,766	-0.14%
2020/03/19	7	155.29	7	159.79	148.50	0	7,690	0.00%
2020/03/18	28	170.32	26	167.08	165.00	2	7,666	0.03%
2020/03/17	6	171.92	8	171.25	172.00	-2	7,728	-0.03%
2020/03/16	35	186.21	25	176.82	173.00	10	7,638	0.13%
2020/03/13	32	179.22	32	184.05	189.50	0	7,729	0.00%
2020/03/12	8	205.13	4	208.00	196.50	4	7,678	0.05%
2020/03/11	11	226.86	3	226.67	217.00	8	7,746	0.10%
2020/03/10	27	220.61	32	225.88	234.00	-5	7,635	-0.07%
2020/03/09	11	226.82	22	223.02	216.00	-11	7,504	-0.15%
2020/03/06	5	238.50	7	239.07	240.00	-2	7,450	-0.03%
2020/03/05	8	239.81	3	240.00	235.00	5	7,490	0.07%
2020/03/04	9	231.72	13	233.96	237.00	-4	7,378	-0.05%
2020/03/03	4	228.25	10	229.05	229.00	-6	7,224	-0.08%
2020/03/02	3	212.17	3	214.50	216.00	0	7,109	0.00%
2020/02/27	5	224.30	4	229.25	218.00	1	7,137	0.01%
2020/02/26	8	227.13	8	227.00	222.50	0	7,108	0.00%
2020/02/25	2	223.00	4	219.63	225.00	-2	7,067	-0.03%
2020/02/24	23	215.76	28	217.98	217.50	-5	7,156	-0.07%
2020/02/21	26	223.33	25	225.20	220.00	1	7,224	0.01%
2020/02/20	9	222.83	4	223.38	224.00	5	7,269	0.07%
2020/02/19	26	216.06	27	214.89	216.50	-1	7,370	-0.01%
2020/02/18	26	213.96	26	215.85	208.00	0	7,523	0.00%
2020/02/17	8	212.50	3	216.83	213.00	5	7,510	0.07%
2020/02/14	22	231.27	22	228.55	226.50	0	7,422	0.00%
2020/02/13	23	231.48	25	232.60	230.50	-2	7,499	-0.03%
2020/02/12	24	225.19	25	223.20	229.00	-1	7,608	-0.01%
2020/02/11	28	224.55	47	217.99	224.00	-19	7,654	-0.25%
2020/02/10	3	203.17	2	207.00	206.00	1	7,536	0.01%
2020/02/07	41.1	210.74	25	214.22	198.00	16.1	7,424	0.22%
2020/02/06	32.1	220.07	26	221.21	219.00	6.1	7,299	0.08%
2020/02/05	24	231.79	23	221.78	220.50	1	7,258	0.01%
2020/02/04	18	227.25	16	230.72	231.00	2	7,322	0.03%
2020/02/03	19	220.79	20	220.35	228.50	-1	7,304	-0.01%
2020/01/31	23	244.22	23	233.54	230.50	0	7,261	0.00%
2020/01/30	21	237.98	24	241.81	236.00	-3	7,308	-0.04%
2020/01/20	38	256.95	18	258.00	253.00	20	7,303	0.27%
2020/01/17	22	256.86	22	258.50	255.00	0	7,296	0.00%
2020/01/16	25	250.28	28	250.48	263.50	-3	7,239	-0.04%
2020/01/15	30	249.90	25	250.92	244.50	5	7,135	0.07%
2020/01/14	4	244.75	2	242.75	244.00	2	7,017	0.03%
2020/01/13	7	236.14	19	239.92	242.50	-12	7,008	-0.17%
2020/01/10	2	222.00	6	225.92	228.00	-4	6,924	-0.06%
2020/01/08	1	214.50	2	219.25	217.00	-1	7,057	-0.01%
2020/01/07	23	222.11	23	222.11	222.00	0	7,088	0.00%
2020/01/06	1	232.00	1	229.50	231.00	0	7,164	0.00%
2020/01/03	10	233.90	2	243.50	229.00	8	7,362	0.11%
2020/01/02	2	238.00	3	239.83	241.00	-1	7,315	-0.01%
2019/12/31	7	233.71	7	234.36	234.50	0	7,413	0.00%
2019/12/30	6	236.58	3	235.33	232.00	3	7,685	0.04%
2019/12/27	7	238.64	10	236.00	236.50	-3	7,645	-0.04%
2019/12/26	22	226.11	22	221.00	221.00	0	7,524	0.00%
2019/12/25	15	222.23	15	225.93	227.00	0	7,613	0.00%
2019/12/24	2	223.25	2	226.50	220.50	0	7,697	0.00%
2019/12/23	7	224.50	6	227.08	223.00	1	7,730	0.01%
2019/12/20	3	231.50	2	232.00	231.00	1	7,791	0.01%
2019/12/19	27	231.11	27	233.87	235.50	0	7,854	0.00%
2019/12/18	8	237.94	8	240.56	230.00	0	7,928	0.00%
2019/12/17	4	233.88	1	234.00	233.50	3	8,122	0.04%
2019/12/16	1	232.00	2	235.75	237.50	-1	8,323	-0.01%
2019/12/13	8	238.50	7	243.00	232.50	1	8,380	0.01%
2019/12/12	9	243.50	4	248.63	238.50	5	8,322	0.06%
2019/12/11	22	243.95	20	244.23	244.00	2	8,172	0.02%
2019/12/10	29	239.29	33	243.41	245.00	-4	8,139	-0.05%
2019/12/09	24	238.90	22	240.61	231.50	2	7,999	0.03%
2019/12/06	6	231.00	43	229.59	238.50	-37	7,877	-0.47%
2019/12/05	1	211.00	7	214.79	217.00	-6	7,592	-0.08%
2019/12/04	26	211.27	25	209.04	211.50	1	7,566	0.01%
2019/12/03	0	0.00	1	212.00	214.00	-1	7,524	-0.01%
2019/12/02	6	215.75	0	0.00	209.00	6	7,529	0.08%
2019/11/29	25	217.52	24	219.35	219.00	1	7,448	0.01%
2019/11/28	24	218.79	25	222.46	222.00	-1	7,443	-0.01%
2019/11/27	27	222.19	24	221.98	217.00	3	7,448	0.04%
2019/11/26	36	223.56	4	221.13	220.50	32	7,509	0.43%
2019/11/25	20	213.73	22	211.09	214.00	-2	7,467	-0.03%
2019/11/22	5	212.00	1	209.50	206.00	4	7,473	0.05%
2019/11/21	28	215.02	32	209.80	220.00	-4	7,488	-0.05%
2019/11/20	27	222.61	26.2	218.12	218.00	0.8	7,464	0.01%
2019/11/19	15	231.50	15	234.17	226.00	0	7,505	0.00%
2019/11/18	29	238.38	37	239.20	237.00	-8	7,470	-0.11%
2019/11/15	42	231.20	34	221.19	234.50	8	7,392	0.11%
2019/11/14	23	214.48	23	208.50	213.50	0	7,268	0.00%
2019/11/13	25	207.90	24	210.00	214.50	1	7,263	0.01%
2019/11/12	24	206.02	28	210.88	211.00	-4	7,246	-0.06%
2019/11/11	34	209.09	35	204.04	203.00	-1	7,191	-0.01%
2019/11/08	4	197.88	11	196.18	204.00	-7	7,056	-0.10%
2019/11/07	30.2	186.17	25	185.50	185.50	5.2	6,915	0.08%
2019/11/06	1	195.00	2	195.50	194.00	-1	6,836	-0.01%
2019/11/05	28	193.32	27	195.17	194.00	1	6,782	0.01%
2019/11/04	31	197.02	27	194.09	194.00	4	6,765	0.06%
2019/11/01	3	195.00	3	194.50	197.00	0	6,758	0.00%
2019/10/31	29	192.53	29	186.97	186.50	0	6,649	0.00%
2019/10/30	25	193.00	26	187.92	193.00	-1	6,609	-0.02%
2019/10/29	30	193.25	28	184.21	188.00	2	6,563	0.03%
2019/10/28	32	191.53	29	191.66	191.50	3	6,496	0.05%
2019/10/25	26	188.56	26	186.77	186.50	0	6,425	0.00%
2019/10/24	28	183.36	29	187.59	189.00	-1	6,417	-0.02%
2019/10/23	30	183.98	29	183.41	183.50	1	6,347	0.02%
2019/10/22	23	184.09	31	184.85	184.50	-8	6,410	-0.12%
2019/10/21	5	180.30	2	182.25	178.50	3	6,356	0.05%
2019/10/18	3	177.00	5	176.80	182.00	-2	6,368	-0.03%
2019/10/17	3	174.83	2	175.00	175.00	1	6,337	0.02%
2019/10/16	21	174.14	20	172.30	172.00	1	6,208	0.02%
2019/10/15	24	179.08	22	175.36	175.00	2	6,140	0.03%
2019/10/14	31	175.02	33	176.45	180.00	-2	6,098	-0.03%
2019/10/09	37	173.12	40	180.00	171.50	-3	5,985	-0.05%
2019/10/08	33	171.44	44	173.64	173.50	-11	5,831	-0.19%
2019/10/07	47	171.89	32	170.50	170.50	15	5,845	0.26%
2019/10/04	40	160.21	40	163.36	171.00	0	5,794	0.00%
2019/10/03	36	152.46	35	155.69	155.50	1	5,496	0.02%
2019/10/02	32	151.05	32	153.83	155.00	0	5,435	0.00%
2019/10/01	31	155.74	34	154.84	153.00	-3	5,377	-0.06%
2019/09/27	1	155.00	1	156.50	159.50	0	5,260	0.00%
2019/09/26	3	158.50	0	0.00	156.50	3	5,159	0.06%
2019/09/24	1	158.00	0	0.00	158.50	1	5,041	0.02%
2019/09/23	0	0.00	1	161.00	164.00	-1	5,025	-0.02%
2019/09/20	11	159.00	7	155.07	164.00	4	4,968	0.08%
2019/09/19	1	151.00	13	147.58	151.00	-12	4,763	-0.25%
2019/09/18	12	137.13	1	137.50	137.50	11	4,589	0.24%
2019/09/17	2	133.50	3	136.50	137.00	-1	4,743	-0.02%
2019/09/16	4	129.75	5	130.90	134.00	-1	4,953	-0.02%
2019/09/12	1	135.00	1	132.50	132.50	0	5,000	0.00%
2019/09/11	1	132.50	5	132.90	133.50	-4	4,971	-0.08%
2019/09/09	1	129.00	0	0.00	127.00	1	4,882	0.02%
2019/09/06	2	128.50	2	128.00	128.00	0	5,078	0.00%
2019/09/05	2	127.25	0	0.00	125.00	2	5,104	0.04%
2019/09/04	8	129.13	5	132.70	126.50	3	5,375	0.06%
2019/09/03	1	133.00	4	131.63	131.50	-3	5,317	-0.06%
2019/09/02	13	133.12	14	132.82	131.50	-1	5,302	-0.02%
2019/08/30	2	133.50	27	134.52	137.00	-25	5,235	-0.48%
2019/08/29	14	134.86	23	135.35	135.00	-9	5,186	-0.17%
2019/08/28	4	129.13	26	130.17	131.00	-22	5,063	-0.43%
2019/08/27	3	133.00	5	133.40	132.50	-2	5,017	-0.04%
2019/08/26	13	130.27	4	129.13	132.00	9	4,956	0.18%
2019/08/23	6	129.75	9	129.56	130.00	-3	4,876	-0.06%
2019/08/22	13	125.08	25	125.34	128.00	-12	4,881	-0.25%
2019/08/21	24	116.08	11	116.45	118.00	13	4,868	0.27%
2019/08/20	4	115.63	5	113.40	111.00	-1	4,836	-0.02%
2019/08/19	2	113.50	12	111.21	114.50	-10	4,728	-0.21%
2019/08/16	2	104.00	12	105.75	104.50	-10	4,642	-0.22%
2019/08/15	12	102.08	0	0.00	102.00	12	4,582	0.26%
2019/08/14	7	105.50	3	106.67	102.00	4	4,549	0.09%
2019/08/13	5	110.60	5	108.80	105.00	0	4,488	0.00%
2019/08/12	1	105.50	5	106.20	110.00	-4	4,406	-0.09%
2019/08/08	0	0.00	5	100.50	100.00	-5	4,352	-0.11%
2019/08/07	7	97.90	1	99.60	97.20	6	4,350	0.14%
2019/08/06	5	99.80	0	0.00	99.80	5	4,359	0.11%
2019/08/05	2	103.25	7	103.71	101.00	-5	4,347	-0.12%
2019/08/02	2	97.85	2	99.00	101.00	0	4,301	0.00%
2019/08/01	4	102.50	15	102.73	101.50	-11	4,313	-0.26%
2019/07/31	14	100.32	4	100.88	101.00	10	4,306	0.23%
2019/07/30	1	100.50	2	101.50	100.00	-1	4,324	-0.02%
2019/07/29	2	104.50	2	105.50	103.00	0	4,344	0.00%
2019/07/26	4	100.15	4	101.38	104.50	0	4,403	0.00%
2019/07/25	0	0.00	4	103.00	102.00	-4	4,366	-0.09%
2019/07/24	18	100.50	13	100.85	102.00	5	4,322	0.12%
2019/07/23	3	96.00	12	96.27	96.90	-9	4,219	-0.21%
2019/07/22	1	94.90	17	95.18	96.20	-16	4,213	-0.38%
2019/07/19	11	91.92	4	92.63	93.00	7	4,243	0.16%
2019/07/18	1	89.50	1	89.70	89.60	0	4,238	0.00%
2019/07/17	3	88.73	3	89.10	89.30	0	4,298	0.00%
2019/07/16	1	88.10	5	87.90	88.00	-4	4,387	-0.09%
2019/07/15	2	90.25	2	90.00	90.50	0	4,483	0.00%
2019/07/12	6	91.25	1	94.00	90.00	5	4,472	0.11%
2019/07/11	6	94.43	4	93.80	94.00	2	4,413	0.05%
2019/07/10	8	98.49	1	97.70	98.20	7	4,316	0.16%
2019/07/09	6	95.00	4	95.45	96.00	2	4,203	0.05%
2019/07/08	2	94.50	1	93.60	94.00	1	4,195	0.02%
2019/07/05	5	94.30	0	0.00	93.70	5	4,276	0.12%
2019/07/04	2	94.40	1	94.50	93.70	1	4,296	0.02%
2019/07/03	3	96.07	6	95.60	94.00	-3	4,298	-0.07%
2019/07/02	5	94.00	6	95.07	96.80	-1	4,283	-0.02%
2019/07/01	6	94.83	7	95.06	95.20	-1	4,284	-0.02%
2019/06/28	13	93.51	7	93.49	92.60	6	4,312	0.14%
2019/06/27	2	97.30	1	95.90	95.90	1	4,245	0.02%
2019/06/26	3	97.03	3	96.73	96.30	0	4,182	0.00%
2019/06/25	3	95.67	1	96.60	94.90	2	4,072	0.05%
2019/06/24	5	98.32	5	97.78	97.50	0	4,005	0.00%
2019/06/21	6	96.80	9	94.98	96.10	-3	3,742	-0.08%
2019/06/20	8	90.11	11	88.85	90.00	-3	3,481	-0.09%
2019/06/19	1	86.80	1	87.10	86.30	0	3,395	0.00%
2019/06/18	1	86.30	6	86.65	86.00	-5	3,388	-0.15%
2019/06/17	7	85.60	7	85.91	86.20	0	3,379	0.00%
2019/06/14	17	89.28	18	91.61	86.50	-1	3,393	-0.03%
2019/06/12	11	90.98	5	89.50	91.90	6	3,252	0.18%
2019/06/11	0	0.00	2	87.15	85.00	-2	2,971	-0.07%
2019/06/10	2	84.20	0	0.00	85.40	2	2,941	0.07%
2019/06/06	4	83.03	2	83.55	82.40	2	2,937	0.07%
2019/06/05	1	82.90	2	83.70	83.40	-1	2,933	-0.03%
2019/06/04	3	85.40	1	83.90	83.50	2	2,934	0.07%
2019/06/03	2	86.05	8	86.83	86.00	-6	2,935	-0.20%
2019/05/31	2	86.60	2	87.45	86.30	0	2,909	0.00%
2019/05/30	7	86.24	10	86.90	87.30	-3	2,866	-0.10%
2019/05/29	8	86.75	12	86.76	85.90	-4	2,832	-0.14%
2019/05/28	3	86.47	4	86.65	85.60	-1	2,734	-0.04%
2019/05/27	1	82.50	4	81.98	82.80	-3	2,662	-0.11%
2019/05/23	2	77.35	5	79.42	80.10	-3	2,676	-0.11%
2019/05/22	1	78.10	0	0.00	77.30	1	2,777	0.04%
2019/05/21	1	76.00	2	76.30	76.90	-1	2,846	-0.04%
2019/05/20	3	76.83	2	76.60	75.60	1	2,950	0.03%
2019/05/17	0	0.00	2	80.05	78.80	-2	3,013	-0.07%
2019/05/16	0	0.00	2	81.25	80.40	-2	3,008	-0.07%
2019/05/15	0	0.00	2	79.70	79.70	-2	3,005	-0.07%
2019/05/14	4	80.38	1	80.30	80.30	3	3,070	0.10%
2019/05/13	2	79.55	3	80.03	79.20	-1	3,066	-0.03%
2019/05/10	1	78.80	0	0.00	78.80	1	3,059	0.03%
2019/05/09	4	79.03	2	78.70	77.80	2	3,051	0.07%
2019/05/08	6	80.73	1	81.40	81.40	5	3,028	0.17%
2019/05/07	3	82.17	3	82.30	82.00	0	3,071	0.00%
2019/05/06	8	82.20	4	82.18	82.30	4	3,108	0.13%
2019/05/03	0	0.00	14	85.97	87.00	-14	3,049	-0.46%
2019/05/02	3	81.37	0	0.00	81.30	3	2,973	0.10%
2019/04/30	1	81.00	0	0.00	81.10	1	2,990	0.03%
2019/04/29	1	81.10	1	81.00	81.50	0	3,050	0.00%
2019/04/26	9	83.49	4	83.33	82.70	5	3,070	0.16%
2019/04/25	3	87.47	9	87.73	87.00	-6	3,125	-0.19%
2019/04/24	8	86.54	11	87.16	86.50	-3	3,106	-0.10%
2019/04/23	7	83.99	10	85.29	86.20	-3	3,052	-0.10%
2019/04/22	4	86.73	9	86.22	83.80	-5	3,005	-0.17%
2019/04/19	4	81.28	6	81.87	85.50	-2	3,006	-0.07%
2019/04/18	0	0.00	4	78.53	77.80	-4	2,880	-0.14%
2019/04/17	4	78.23	4	79.75	78.00	0	2,926	0.00%
2019/04/16	4	77.35	1	76.90	76.90	3	2,923	0.10%
2019/04/12	2	78.10	0	0.00	77.40	2	2,979	0.07%
2019/04/11	1	81.10	12	80.30	79.20	-11	2,978	-0.37%
2019/04/10	1	76.50	1	76.20	76.70	0	2,893	0.00%
2019/04/08	0	0.00	1	78.70	78.70	-1	2,870	-0.03%
2019/04/03	2	78.85	1	80.40	78.50	1	2,870	0.03%
2019/04/02	2	77.50	3	78.27	78.30	-1	2,853	-0.04%
2019/04/01	0	0.00	2	75.60	75.30	-2	2,815	-0.07%
2019/03/29	2	74.10	1	74.30	74.40	1	2,814	0.04%
2019/03/27	1	74.70	4	75.38	75.50	-3	2,848	-0.11%
2019/03/26	1	74.90	1	75.70	74.80	0	2,855	0.00%
2019/03/22	0	0.00	2	76.90	76.60	-2	2,926	-0.07%
2019/03/21	1	76.90	1	77.00	76.50	0	2,932	0.00%
2019/03/20	1	76.70	0	0.00	76.50	1	2,957	0.03%
2019/03/19	5	77.54	22	77.90	76.30	-17	2,979	-0.57%
2019/03/18	15	79.07	0	0.00	78.40	15	2,960	0.51%
2019/03/15	2	82.65	3	83.63	83.80	-1	2,881	-0.03%
2019/03/14	7	82.63	0	0.00	82.40	7	2,885	0.24%
2019/03/13	0	0.00	1	84.40	84.00	-1	2,922	-0.03%
2019/03/12	5	84.62	1	86.50	84.60	4	2,973	0.13%
2019/03/11	1	84.70	0	0.00	85.00	1	2,988	0.03%
2019/03/08	7	83.26	1	83.70	84.60	6	3,080	0.19%
2019/03/07	5	85.50	2	85.10	83.70	3	3,239	0.09%
2019/03/06	6	84.97	1	85.00	84.70	5	3,316	0.15%
2019/03/05	3	85.23	0	0.00	84.50	3	3,364	0.09%
2019/03/04	4	86.60	1	86.50	86.20	3	3,362	0.09%
2019/02/27	2	83.10	4	83.85	86.50	-2	3,368	-0.06%
2019/02/26	7	86.80	2	87.00	84.30	5	3,334	0.15%
2019/02/25	1	87.80	1	88.00	88.00	0	3,282	0.00%
2019/02/22	9	85.69	0	0.00	86.90	9	3,250	0.28%
2019/02/21	7	86.36	9	86.51	86.20	-2	3,240	-0.06%
2019/02/20	1	84.80	5	84.20	84.40	-4	3,152	-0.13%
2019/02/19	13	84.18	3	83.80	83.70	10	3,141	0.32%
2019/02/18	5	82.72	6	83.47	82.60	-1	3,074	-0.03%
2019/02/15	0	0.00	1	78.40	78.30	-1	2,984	-0.03%
2019/02/14	1	81.20	0	0.00	80.10	1	2,973	0.03%
2019/02/13	3	81.47	11	80.70	80.90	-8	2,950	-0.27%
2019/02/12	1	78.40	0	0.00	79.00	1	2,870	0.03%
2019/02/11	0	0.00	2	78.10	78.50	-2	2,873	-0.07%
2019/01/29	2	76.50	1	76.70	76.60	1	2,903	0.03%
2019/01/28	3	78.43	2	78.45	77.90	1	2,962	0.03%
2019/01/25	2	77.65	7	77.71	77.50	-5	2,955	-0.17%
2019/01/24	0	0.00	1	75.40	75.60	-1	2,942	-0.03%
2019/01/23	12	75.52	0	0.00	75.50	12	2,954	0.41%
2019/01/22	0	0.00	1	75.10	74.60	-1	2,944	-0.03%
2019/01/21	17	77.97	13	76.84	77.00	4	2,930	0.14%
2019/01/18	5	75.94	0	0.00	76.00	5	2,878	0.17%
2019/01/17	1	76.10	4	76.23	74.40	-3	2,848	-0.11%
2019/01/16	2	73.80	5	75.02	75.30	-3	2,756	-0.11%
2019/01/14	1	72.40	2	72.40	72.00	-1	2,668	-0.04%
2019/01/11	4	73.68	5	75.28	73.60	-1	2,652	-0.04%
2019/01/10	2	71.95	2	71.70	71.70	0	2,545	0.00%
2019/01/09	0	0.00	4	73.18	72.40	-4	2,530	-0.16%
2019/01/08	5	70.24	1	70.50	70.40	4	2,485	0.16%
2019/01/07	4	70.08	1	70.00	69.40	3	2,477	0.12%
2019/01/04	2	65.45	4	66.23	69.40	-2	2,467	-0.08%
2019/01/03	17	69.74	3	69.50	67.60	14	2,455	0.57%
2018/12/28	2	69.10	1	68.70	69.00	1	2,492	0.04%
2018/12/26	10	69.44	0	0.00	69.00	10	2,524	0.40%
2018/12/25	8	70.84	2	70.60	70.20	6	2,518	0.24%
2018/12/24	1	71.20	2	73.30	73.60	-1	2,490	-0.04%
2018/12/22	1	71.70	1	71.40	71.00	0	2,471	0.00%
2018/12/21	2	70.35	10	70.64	72.50	-8	2,484	-0.32%
2018/12/20	4	70.30	2	71.10	70.80	2	2,462	0.08%
2018/12/19	1	71.40	1	72.00	71.00	0	2,453	0.00%
2018/12/18	1	71.00	3	69.90	71.30	-2	2,469	-0.08%
2018/12/17	4	74.38	0	0.00	72.20	4	2,521	0.16%
2018/12/14	21	74.93	3	75.13	75.00	18	2,541	0.71%
2018/12/13	2	74.80	1	75.30	75.30	1	2,548	0.04%
2018/12/12	2	72.55	4	74.63	76.00	-2	2,538	-0.08%
2018/12/11	4	70.65	2	70.90	70.90	2	2,523	0.08%
2018/12/10	3	70.10	5	69.70	68.00	-2	2,555	-0.08%
2018/12/07	2	74.20	13	72.68	72.50	-11	2,575	-0.43%
2018/12/06	2	75.75	3	72.10	72.60	-1	2,588	-0.04%
2018/12/05	6	78.77	5	78.86	76.70	1	2,593	0.04%
2018/12/04	7	84.86	1	84.10	82.90	6	2,571	0.23%
2018/12/03	6	87.02	3	88.07	86.60	3	2,593	0.12%
2018/11/30	8	85.03	1	89.10	84.10	7	2,521	0.28%
2018/11/29	0	0.00	3	79.70	81.00	-3	2,413	-0.12%
2018/11/28	5	77.68	1	76.30	76.40	4	2,325	0.17%
2018/11/27	2	74.70	2	76.85	76.90	0	2,276	0.00%
2018/11/26	1	73.80	3	75.83	75.20	-2	2,280	-0.09%
2018/11/22	1	78.10	1	78.90	76.30	0	2,294	0.00%
2018/11/21	2	76.95	1	78.40	78.00	1	2,310	0.04%
2018/11/20	1	75.40	1	77.00	78.00	0	2,296	0.00%
2018/11/19	0	0.00	2	74.80	76.50	-2	2,288	-0.09%
2018/11/16	3	72.77	0	0.00	71.40	3	2,309	0.13%
2018/11/15	1	77.30	0	0.00	75.60	1	2,246	0.04%
2018/11/14	1	80.20	1	80.80	79.20	0	2,213	0.00%
2018/11/13	2	76.10	0	0.00	78.80	2	2,219	0.09%
2018/11/09	1	79.60	1	78.30	78.60	0	2,298	0.00%
2018/11/08	0	0.00	1	81.20	79.20	-1	2,314	-0.04%
2018/11/06	1	80.00	0	0.00	76.80	1	2,389	0.04%
2018/11/05	2	81.35	2	81.85	80.50	0	2,373	0.00%
2018/11/02	0	0.00	4	80.13	82.00	-4	2,306	-0.17%
2018/11/01	0	0.00	2	74.50	74.60	-2	2,272	-0.09%
2018/10/31	0	0.00	9	67.32	69.30	-9	2,234	-0.40%
2018/10/30	3	63.40	1	63.20	63.00	2	2,227	0.09%
2018/10/26	2	65.15	0	0.00	64.00	2	2,257	0.09%
2018/10/25	9	66.93	10	66.85	65.80	-1	2,275	-0.04%
2018/10/24	1	69.30	1	71.50	70.80	0	2,330	0.00%
2018/10/22	0	0.00	3	73.90	73.20	-3	2,422	-0.12%
2018/10/18	4	72.75	0	0.00	72.60	4	2,449	0.16%
2018/10/16	0	0.00	1	76.60	74.20	-1	2,550	-0.04%
2018/10/12	0	0.00	1	69.20	71.60	-1	2,595	-0.04%
2018/10/09	2	76.70	4	77.58	77.50	-2	2,660	-0.08%
2018/10/08	1	79.90	1	80.40	79.00	0	2,639	0.00%
2018/10/05	4	80.68	0	0.00	79.00	4	2,636	0.15%
2018/10/03	0	0.00	1	89.30	85.50	-1	2,656	-0.04%
2018/10/01	2	88.10	0	0.00	89.50	2	2,685	0.07%
2018/09/28	1	92.20	1	89.60	88.60	0	2,703	0.00%
2018/09/26	1	91.30	0	0.00	90.00	1	2,812	0.04%
2018/09/21	1	90.10	2	85.80	92.00	-1	2,841	-0.04%
2018/09/20	6	90.30	31	88.84	88.80	-25	2,752	-0.91%
2018/09/18	3	99.07	1	98.50	99.00	2	2,733	0.07%
2018/09/17	2	103.25	1	102.50	102.00	1	2,727	0.04%
2018/09/14	1	102.50	8	101.94	101.50	-7	2,733	-0.26%
2018/09/13	6	97.25	7	100.09	96.30	-1	2,726	-0.04%
2018/09/12	2	93.80	2	94.20	92.70	0	2,693	0.00%
2018/09/11	0	0.00	1	96.90	96.90	-1	2,688	-0.04%
2018/09/10	2	95.80	3	95.00	91.80	-1	2,652	-0.04%
2018/09/07	10	104.20	1	102.50	102.00	9	2,648	0.34%
2018/09/06	1	113.00	1	112.50	111.50	0	2,598	0.00%
2018/09/05	2	115.25	11	115.64	115.00	-9	2,625	-0.34%
2018/09/04	1	113.50	1	113.00	112.50	0	2,695	0.00%
2018/09/03	1	109.50	0	0.00	109.50	1	2,882	0.03%
2018/08/31	0	0.00	10	114.00	114.00	-10	3,001	-0.33%
2018/08/30	20	112.50	0	0.00	110.50	20	3,062	0.65%
2018/08/29	0	0.00	12	115.08	113.00	-12	3,125	-0.38%
2018/08/28	5	110.90	2	113.00	109.50	3	3,240	0.09%
2018/08/23	10	109.00	3	109.33	105.00	7	3,323	0.21%
2018/08/20	2	101.50	1	101.50	101.00	1	3,545	0.03%
2018/08/17	2	107.50	0	0.00	104.50	2	3,605	0.06%
2018/08/16	1	101.00	2	101.75	103.50	-1	3,602	-0.03%
2018/08/14	2	107.25	0	0.00	109.00	2	3,622	0.06%
2018/08/13	7	114.29	1	112.00	111.50	6	3,565	0.17%
2018/08/10	3	121.00	3	123.50	123.50	0	3,559	0.00%
2018/08/09	40	123.88	40	121.50	121.50	0	3,640	0.00%
2018/08/08	1	126.50	1	126.50	124.50	0	3,688	0.00%
2018/08/07	10	124.50	3	124.33	124.50	7	3,726	0.19%
2018/08/06	2	123.00	0	0.00	123.00	2	3,774	0.05%
2018/08/03	1	127.00	2	127.00	126.00	-1	3,819	-0.03%
2018/08/02	1	122.50	1	124.00	121.50	0	3,874	0.00%
2018/08/01	0	0.00	1	123.50	124.00	-1	3,908	-0.03%
2018/07/30	2	124.50	0	0.00	124.50	2	3,918	0.05%
2018/07/27	0	0.00	1	126.00	131.50	-1	3,987	-0.03%
2018/07/25	2	134.50	1	133.50	136.00	1	4,353	0.02%
2018/07/24	1	131.50	2	132.50	134.50	-1	4,501	-0.02%
2018/07/23	2	132.75	2	141.50	130.50	0	4,648	0.00%
2018/07/20	3	144.83	4	146.50	145.00	-1	4,659	-0.02%
2018/07/19	6	144.92	1	145.50	143.50	5	4,695	0.11%
2018/07/18	6	142.58	2	142.25	142.50	4	4,721	0.08%
2018/07/17	2	146.50	31	149.52	141.00	-29	4,745	-0.61%
2018/07/16	0	0.00	1	145.50	145.50	-1	4,751	-0.02%
2018/07/13	0	0.00	1	142.00	143.00	-1	4,801	-0.02%
2018/07/12	3	142.50	3	142.00	140.00	0	4,873	0.00%
2018/07/11	1	135.00	2	139.00	139.00	-1	4,855	-0.02%
2018/07/10	0	0.00	2	138.00	138.50	-2	4,901	-0.04%
2018/07/09	10	134.00	0	0.00	136.50	10	5,030	0.20%
2018/07/06	2	131.25	4	136.00	136.00	-2	5,142	-0.04%
2018/07/05	7	131.14	3	130.17	130.00	4	5,186	0.08%
2018/07/04	11	136.00	2	138.25	135.50	9	5,173	0.17%
2018/07/03	0	0.00	7	139.57	138.00	-7	5,137	-0.14%
2018/06/29	2	133.75	0	0.00	135.00	2	5,152	0.04%
2018/06/26	1	137.00	1	134.00	134.00	0	5,221	0.00%
2018/06/25	6	137.25	1	141.50	136.50	5	5,229	0.10%
2018/06/22	5	133.50	9	139.00	142.50	-4	5,224	-0.08%
2018/06/21	14	139.32	2	141.25	138.50	12	5,261	0.23%
2018/06/20	5	144.60	4	144.00	142.50	1	5,318	0.02%
2018/06/19	1	145.00	2	144.25	144.00	-1	5,461	-0.02%
2018/06/15	2	147.50	2	148.50	146.50	0	5,652	0.00%
2018/06/14	0	0.00	3	146.00	144.00	-3	5,663	-0.05%
2018/06/13	3	144.67	2	147.00	144.50	1	5,717	0.02%
2018/06/12	10	147.35	8	151.94	145.50	2	5,791	0.03%
2018/06/11	33	156.77	7	159.00	151.00	26	5,695	0.46%
2018/06/08	4	158.50	6	162.58	165.00	-2	5,627	-0.04%
2018/06/07	1	144.00	3	148.00	150.00	-2	5,563	-0.04%
2018/06/06	1	144.50	0	0.00	144.50	1	5,687	0.02%
2018/06/05	0	0.00	1	145.50	142.50	-1	5,704	-0.02%
2018/06/04	2	139.00	2	141.50	137.50	0	5,695	0.00%
2018/06/01	4	134.63	2	135.00	136.00	2	5,918	0.03%
2018/05/31	1	137.00	1	138.50	133.00	0	6,186	0.00%
2018/05/30	1	139.00	0	0.00	138.50	1	6,450	0.02%
2018/05/29	2	144.75	0	0.00	141.00	2	6,475	0.03%
2018/05/28	1	146.00	2	143.00	146.00	-1	6,430	-0.02%
2018/05/25	1	138.50	4	139.63	139.00	-3	6,315	-0.05%
2018/05/24	0	0.00	5	138.00	137.00	-5	6,304	-0.08%
2018/05/23	2	136.00	2	133.75	138.00	0	6,428	0.00%
2018/05/22	0	0.00	1	139.00	135.00	-1	6,538	-0.02%
2018/05/21	5	133.50	2	133.25	136.00	3	6,510	0.05%
2018/05/18	1	132.00	3	135.17	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	0	0.00	2	138.50	131.00	-2	6,567	-0.03%
2018/05/14	2	134.00	14	130.79	135.00	-12	6,578	-0.18%
2018/05/11	11	130.64	2	133.25	130.00	9	6,581	0.14%
2018/05/10	13	137.23	3	139.00	134.00	10	6,595	0.15%
2018/05/09	0	0.00	1	136.00	135.00	-1	6,545	-0.02%
2018/05/08	3	132.33	2	131.50	133.00	1	6,603	0.02%
2018/05/07	3	132.17	2	133.75	131.50	1	6,661	0.02%
2018/05/04	3	132.83	2	129.25	132.00	1	6,805	0.01%
2018/05/03	7	139.21	7	140.29	130.50	0	6,959	0.00%
2018/05/02	2	140.25	3	143.50	144.50	-1	6,846	-0.01%
2018/04/30	1	136.50	1	137.00	137.00	0	6,749	0.00%
2018/04/27	8	129.88	20	132.48	136.50	-12	6,709	-0.18%
2018/04/26	0	0.00	3	125.67	124.50	-3	6,690	-0.04%
2018/04/25	4	118.63	4	120.00	122.50	0	6,835	0.00%
2018/04/24	3	122.50	4	124.25	123.00	-1	6,950	-0.01%
2018/04/23	1	128.00	4	129.88	127.50	-3	6,918	-0.04%
2018/04/20	2	127.00	29	129.50	130.00	-27	6,935	-0.39%
2018/04/19	2	125.75	5	127.50	127.50	-3	6,905	-0.04%
2018/04/18	6	124.75	4	126.13	125.50	2	6,852	0.03%
2018/04/17	4	129.75	2	129.25	127.50	2	6,781	0.03%
2018/04/16	12	132.04	1	136.00	132.00	11	6,777	0.16%
2018/04/13	35	134.09	1	134.50	134.00	34	6,755	0.50%
2018/04/12	8	126.50	12	126.29	129.00	-4	6,671	-0.06%
2018/04/11	3	120.33	0	0.00	120.50	3	6,644	0.05%
2018/04/10	2	118.75	4	118.13	119.50	-2	6,693	-0.03%
2018/04/09	0	0.00	2	116.50	115.00	-2	6,677	-0.03%
2018/04/03	0	0.00	2	119.25	119.50	-2	6,674	-0.03%
2018/04/02	4	121.00	2	119.50	122.00	2	6,650	0.03%
2018/03/31	4	118.38	3	118.01	119.00	1	6,631	0.01%
2018/03/30	7	125.93	31	120.10	119.50	-24	6,641	-0.36%
2018/03/29	4	132.62	0	0.00	131.00	4	6,635	0.06%
2018/03/28	2	135.00	2	138.75	132.00	0	6,666	0.00%
2018/03/27	22	136.36	3	137.67	135.00	19	6,877	0.28%
2018/03/26	2	133.25	2	135.25	132.50	0	6,979	0.00%
2018/03/23	3	130.50	2	130.50	130.00	1	6,902	0.01%
2018/03/22	10	142.10	5	144.50	134.50	5	6,847	0.07%
2018/03/21	5	142.20	2	144.00	147.50	3	6,684	0.04%
2018/03/20	0	0.00	10	137.00	134.50	-10	6,505	-0.15%
2018/03/19	0	0.00	1	135.50	135.50	-1	6,536	-0.02%
2018/03/16	1	140.50	0	0.00	133.50	1	6,556	0.02%
2018/03/14	2	134.00	0	0.00	133.50	2	6,674	0.03%
2018/03/13	1	130.00	3	130.67	130.00	-2	6,572	-0.03%
2018/03/12	13	132.77	2	135.75	130.50	11	6,536	0.17%
2018/03/09	3	128.17	1	128.50	128.50	2	6,352	0.03%
2018/03/08	2	130.00	1	137.50	130.00	1	6,296	0.02%
2018/03/07	5	138.60	1	140.50	133.00	4	6,167	0.06%
2018/03/06	1	133.00	2	130.50	136.50	-1	5,904	-0.02%
2018/03/05	3	125.17	9	125.83	124.50	-6	5,631	-0.11%
2018/03/02	6	120.25	0	0.00	119.00	6	5,377	0.11%
2018/03/01	2	117.50	2	117.25	121.00	0	5,357	0.00%
2018/02/27	0	0.00	2	117.25	115.50	-2	5,330	-0.04%
2018/02/26	1	118.00	41	119.28	118.00	-40	5,297	-0.76%
2018/02/23	2	119.25	3	120.50	115.50	-1	5,265	-0.02%
2018/02/22	41	117.50	1	112.50	118.00	40	5,175	0.77%
2018/02/21	1	108.00	6	110.08	111.00	-5	5,049	-0.10%
2018/02/12	3	98.53	3	98.37	101.00	0	5,037	0.00%
2018/02/09	4	97.35	2	99.15	98.50	2	5,030	0.04%
2018/02/08	1	99.50	2	98.80	99.50	-1	5,014	-0.02%
2018/02/06	3	100.50	0	0.00	98.60	3	5,031	0.06%
2018/02/05	2	110.25	2	110.00	109.50	0	5,113	0.00%
2018/02/02	0	0.00	2	115.25	117.50	-2	5,123	-0.04%
2018/02/01	2	118.00	0	0.00	115.00	2	5,125	0.04%
2018/01/31	2	115.25	1	118.00	118.00	1	5,121	0.02%
2018/01/30	5	123.00	3	130.50	122.50	2	5,057	0.04%
2018/01/29	1	129.00	3	122.33	129.00	-2	5,011	-0.04%
2018/01/26	8	119.63	4	122.88	120.50	4	4,916	0.08%
2018/01/25	6	116.33	19	117.63	119.00	-13	4,766	-0.27%
2018/01/24	1	109.00	3	108.83	108.50	-2	4,788	-0.04%
2018/01/23	7	108.29	7	110.57	107.50	0	4,797	0.00%
2018/01/22	3	108.00	8	111.06	112.00	-5	4,779	-0.10%
2018/01/19	9	107.33	8	106.00	105.00	1	4,851	0.02%
2018/01/18	4	102.25	13	100.61	102.00	-9	4,789	-0.19%
2018/01/17	16	96.57	9	96.71	95.90	7	4,926	0.14%
2018/01/16	8	97.80	13	98.55	98.00	-5	5,071	-0.10%
2018/01/15	7	95.80	11	95.65	95.40	-4	5,141	-0.08%
2018/01/11	4	91.43	1	91.60	91.30	3	5,520	0.05%
2018/01/10	3	92.80	2	93.60	91.90	1	5,663	0.02%
2018/01/09	2	94.85	5	96.38	95.80	-3	5,897	-0.05%
2018/01/08	7	98.71	8	100.94	97.60	-1	6,001	-0.02%
2018/01/05	6	99.50	7	99.89	99.20	-1	6,326	-0.02%
2018/01/04	4	96.68	15	97.88	100.50	-11	6,377	-0.17%
2018/01/03	1	91.90	1	91.80	91.50	0	6,492	0.00%
2018/01/02	3	89.07	5	91.54	90.60	-2	6,673	-0.03%