世芯-KY (3661)-元大-大甲券商分點個股進出

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

世芯-KY

(3661)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

世芯-KY (3661)籌碼相關－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	3019.29	0	2905.56	3035.00	0	2,318	0.00%
2024/04/17	1	2875.04	0	2850.00	2900.00	1	2,304	0.04%
2024/04/16	1.3	2826.02	0	2825.00	2830.00	1.3	2,283	0.06%
2024/04/15	1	2809.68	1	2839.91	2755.00	0	2,233	0.00%
2024/04/12	2.1	2935.54	2	2967.50	2900.00	0.1	2,215	0.00%
2024/04/11	1	3024.84	0	2990.00	3015.00	1	2,175	0.05%
2024/04/10	2	3057.55	1	3084.96	3020.00	1	2,163	0.05%
2024/04/09	1.2	3052.23	1	3089.50	3020.00	0.2	2,155	0.01%
2024/04/08	0	3209.46	0	3201.82	3150.00	0	2,145	0.00%
2024/04/03	0	3384.00	0	0.00	3385.00	0	2,125	0.00%
2024/04/02	0	3385.33	0	0.00	3400.00	0	2,134	0.00%
2024/04/01	0.3	3394.56	0	3402.94	3420.00	0.3	2,132	0.01%
2024/03/29	0	3290.00	0	3285.00	3340.00	0	2,121	0.00%
2024/03/28	0	3198.75	0	0.00	3165.00	0	2,086	0.00%
2024/03/27	0.2	3166.76	0	3150.00	3150.00	0.2	2,073	0.01%
2024/03/26	0.2	3403.74	0	0.00	3340.00	0.2	2,030	0.01%
2024/03/25	0	3518.57	0	3577.69	3460.00	0	2,019	0.00%
2024/03/22	2	3477.44	2.1	3462.24	3450.00	-0.1	2,007	-0.01%
2024/03/21	2	3490.91	2.1	3442.23	3395.00	0	1,988	0.00%
2024/03/20	1	3429.24	1	3470.00	3375.00	0	1,967	0.00%
2024/03/19	1.3	3507.86	1	3595.00	3305.00	0.3	1,940	0.01%
2024/03/18	1	3640.00	1	3605.50	3665.00	0	1,893	0.00%
2024/03/15	2.1	3789.14	1	3808.51	3605.00	1.1	1,900	0.06%
2024/03/14	2.1	3552.15	2	3660.20	3750.00	0	1,871	0.00%
2024/03/13	1.3	3489.07	2	3524.99	3410.00	-0.7	1,850	-0.04%
2024/03/12	2.1	3679.86	2	3677.50	3585.00	0.1	1,838	0.01%
2024/03/11	0	3798.96	0	3750.00	3750.00	0	1,831	0.00%
2024/03/08	1.2	3941.00	1	3880.00	3825.00	0.2	1,844	0.01%
2024/03/07	2.1	3980.11	2	4015.00	3910.00	0.1	1,833	0.01%
2024/03/06	0	4102.94	0	0.00	4085.00	0	1,833	0.00%
2024/03/05	0	4220.00	0	4238.82	4200.00	0	1,955	0.00%
2024/03/04	0	4205.00	0	4360.00	4200.00	0	1,972	0.00%
2024/03/01	0	0.00	0.1	4311.14	4340.00	-0.1	1,981	-0.01%
2024/02/29	0	4092.73	0.1	4083.46	4140.00	0	1,986	0.00%
2024/02/27	1	3894.87	1	3855.00	3960.00	0	1,975	0.00%
2024/02/26	0	3962.50	0	0.00	3975.00	0	1,984	0.00%
2024/02/23	1	3999.84	1	3975.00	3900.00	0	1,989	0.00%
2024/02/22	0	4052.00	0.1	4166.11	4015.00	-0.1	1,985	0.00%
2024/02/21	1.1	4172.95	0	0.00	3990.00	1.1	1,969	0.05%
2024/02/20	1	4119.96	1	4140.00	4150.00	0	1,964	0.00%
2024/02/19	1.1	4076.70	1	4110.00	4080.00	0.1	1,973	0.00%
2024/02/16	1.2	4251.67	1	4281.62	4185.00	0.1	2,007	0.01%
2024/02/15	2	4357.58	1.1	4343.39	4430.00	0.9	2,012	0.04%
2024/02/05	1	4055.00	2	4072.54	4105.00	-1	2,019	-0.05%
2024/02/02	0	3958.64	0	3995.00	3985.00	0	2,048	0.00%
2024/02/01	0	0.00	0	3960.00	3960.00	0	2,080	0.00%
2024/01/31	1	3860.00	1	3909.90	3900.00	0	2,090	0.00%
2024/01/30	2	3864.88	1	3850.00	3835.00	1	2,101	0.05%
2024/01/29	0	3833.33	0	3855.00	3800.00	0	2,113	0.00%
2024/01/26	0	3885.46	1	3894.30	3895.00	-1	2,155	-0.05%
2024/01/25	0	3705.00	0	0.00	3720.00	0	2,177	0.00%
2024/01/24	0	3700.00	0	0.00	3680.00	0	2,195	0.00%
2024/01/23	0	0.00	0	3813.33	3750.00	0	2,225	0.00%
2024/01/22	1	3830.00	1	3854.86	3815.00	0	2,257	0.00%
2024/01/19	2	3785.00	1	3765.17	3735.00	1	2,271	0.04%
2024/01/18	1	3611.25	1	3680.00	3690.00	0	2,256	0.00%
2024/01/17	0	3601.67	1	3565.00	3565.00	-1	2,269	-0.04%
2024/01/16	0	0.00	0	3715.00	3670.00	0	2,259	0.00%
2024/01/15	0	3718.85	0	0.00	3700.00	0	2,259	0.00%
2024/01/12	0.2	3759.85	0	0.00	3735.00	0.2	2,266	0.01%
2024/01/11	2	3767.50	2.1	3796.86	3830.00	-0.1	2,294	-0.01%
2024/01/10	0	0.00	0.1	3633.96	3650.00	-0.1	2,316	0.00%
2024/01/09	0	0.00	0.1	3565.50	3590.00	-0.1	2,332	0.00%
2024/01/08	0	3420.00	0	3455.00	3455.00	0	2,320	0.00%
2024/01/05	2	3387.47	2	3362.50	3390.00	0	2,328	0.00%
2024/01/04	1	3375.04	1.3	3392.00	3365.00	-0.2	2,350	-0.01%
2024/01/03	0	0.00	0.2	3385.00	3445.00	-0.2	2,373	-0.01%
2024/01/02	2	3392.50	1.1	3369.80	3445.00	0.9	2,369	0.04%
2023/12/29	0.2	3254.75	0	0.00	3275.00	0.2	2,336	0.01%
2023/12/28	0	3288.52	0	0.00	3260.00	0	2,330	0.00%
2023/12/27	0	3348.21	0	3350.00	3305.00	0	2,328	0.00%
2023/12/26	0	3445.00	0	3450.00	3420.00	0	2,326	0.00%
2023/12/25	0	3390.00	1	3400.15	3375.00	-1	2,342	-0.04%
2023/12/22	0	3352.50	0	3395.00	3370.00	0	2,370	0.00%
2023/12/21	0	3346.67	0	0.00	3340.00	0	2,380	0.00%
2023/12/20	0	3315.00	0	0.00	3365.00	0	2,400	0.00%
2023/12/19	1.1	3313.47	0	0.00	3310.00	1.1	2,425	0.05%
2023/12/18	1	3434.95	1	3360.00	3360.00	0	2,438	0.00%
2023/12/15	1.1	3540.13	1	3425.00	3440.00	0.1	2,448	0.00%
2023/12/14	0.1	3508.95	0	3629.44	3495.00	0.1	2,442	0.00%
2023/12/13	0	0.00	0.1	3619.02	3650.00	-0.1	2,416	0.00%
2023/12/12	0	0.00	0	3530.00	3520.00	0	2,423	0.00%
2023/12/11	2	3405.00	2.1	3482.01	3510.00	-0.1	2,427	0.00%
2023/12/08	0.1	3367.50	0.1	3387.01	3335.00	0	2,445	0.00%
2023/12/07	0	3350.00	0.1	3336.54	3370.00	-0.1	2,434	0.00%
2023/12/06	1	3285.00	2.2	3305.93	3290.00	-1.2	2,420	-0.05%
2023/12/05	1	3219.48	1.1	3201.17	3240.00	-0.1	2,381	-0.01%
2023/12/01	0	3115.00	0	0.00	3080.00	0	2,332	0.00%
2023/11/30	0.3	3124.00	0	0.00	3110.00	0.3	2,308	0.01%
2023/11/29	0.1	3068.96	0	0.00	3050.00	0.1	2,175	0.01%
2023/11/28	0	0.00	0	3105.00	3130.00	0	2,161	0.00%
2023/11/27	0	2985.00	0	0.00	2950.00	0	2,148	0.00%
2023/11/24	0.1	3080.00	0	0.00	3050.00	0.1	2,155	0.00%
2023/11/22	0	3135.00	0	0.00	3170.00	0	2,163	0.00%
2023/11/21	1	3185.15	1	3160.00	3135.00	0	2,165	0.00%
2023/11/20	0.2	3210.00	0.1	3220.00	3185.00	0.1	2,185	0.00%
2023/11/17	0	0.00	0.1	3203.70	3230.00	-0.1	2,231	0.00%
2023/11/16	2	3097.50	1	3095.00	3090.00	1	2,262	0.04%
2023/11/15	0.2	3124.79	0	0.00	3105.00	0.2	2,250	0.01%
2023/11/14	1	3375.00	1	3335.07	3285.00	0	2,245	0.00%
2023/11/13	0	3255.00	0	3260.00	3235.00	0	2,266	0.00%
2023/11/10	0	3130.00	0	0.00	3200.00	0	2,265	0.00%
2023/11/09	0	0.00	1	3343.24	3240.00	-1	2,261	-0.04%
2023/11/08	0	2980.00	0	3001.00	3045.00	0	2,233	0.00%
2023/11/07	0	0.00	0	2960.00	3000.00	0	2,271	0.00%
2023/11/06	0	0.00	1.1	2937.84	2955.00	-1.1	2,288	-0.05%
2023/11/03	1	2820.00	1	2789.40	2855.00	0	2,290	0.00%
2023/11/02	2	2800.00	2	2802.50	2820.00	0	2,282	0.00%
2023/11/01	1	2710.00	1	2685.00	2680.00	0	2,266	0.00%
2023/10/31	1	2640.52	1	2685.00	2625.00	0	2,275	0.00%
2023/10/30	2	2725.00	2	2719.98	2755.00	0	2,292	0.00%
2023/10/27	1	2535.00	1	2520.35	2610.00	0	2,297	0.00%
2023/10/26	1	2534.78	1	2520.00	2465.00	0	2,328	0.00%
2023/10/25	1	2625.00	1	2684.80	2620.00	0	2,324	0.00%
2023/10/24	1	2534.95	1	2515.17	2570.00	0	2,313	0.00%
2023/10/23	0	2500.42	0	0.00	2500.00	0	2,324	0.00%
2023/10/20	1	2555.17	1	2530.00	2575.00	0	2,352	0.00%
2023/10/19	0	2510.00	0	0.00	2600.00	0	2,365	0.00%
2023/10/18	2	2525.11	2	2488.87	2440.00	0	2,368	0.00%
2023/10/17	1.1	2795.98	1	2720.00	2630.00	0.1	2,343	0.00%
2023/10/16	3	2753.33	3	2723.33	2745.00	0	2,388	0.00%
2023/10/13	1	2839.06	1	2740.00	2770.00	0	2,416	0.00%
2023/10/12	2.1	2846.41	2	2852.50	2800.00	0.1	2,416	0.00%
2023/10/11	0	0.00	0	2848.54	2770.00	0	2,412	0.00%
2023/10/06	3	2731.43	3	2708.33	2775.00	0	2,444	0.00%
2023/10/05	0	2728.33	0	0.00	2710.00	0	2,445	0.00%
2023/10/04	0	0.00	0	2720.00	2690.00	0	2,475	0.00%
2023/10/03	0	0.00	0	2745.00	2695.00	0	2,491	0.00%
2023/10/02	2	2750.00	2	2787.49	2730.00	0	2,525	0.00%
2023/09/28	3	2695.01	3	2711.67	2690.00	0	2,544	0.00%
2023/09/27	4	2655.00	3	2643.31	2635.00	1	2,613	0.04%
2023/09/26	2	2637.50	3	2601.67	2600.00	-1	2,618	-0.04%
2023/09/25	2	2557.50	2	2607.50	2625.00	0	2,633	0.00%
2023/09/22	2	2400.04	2	2457.37	2500.00	0	2,628	0.00%
2023/09/21	1	2404.74	1	2335.00	2360.00	0	2,625	0.00%
2023/09/20	1	2435.69	1	2445.00	2450.00	0	2,629	0.00%
2023/09/19	2	2672.50	2	2640.08	2605.00	0	2,646	0.00%
2023/09/18	1	2615.00	1	2640.00	2615.00	0	2,661	0.00%
2023/09/15	0	2635.00	0	0.00	2645.00	0	2,696	0.00%
2023/09/14	2.1	2671.19	2	2650.00	2655.00	0.1	2,707	0.00%
2023/09/13	4	2633.79	4	2645.13	2620.00	0	2,709	0.00%
2023/09/12	2	2477.57	2	2517.41	2530.00	0	2,703	0.00%
2023/09/11	1	2404.96	1	2380.42	2400.00	0	2,764	0.00%
2023/09/08	0	2408.75	0	0.00	2410.00	0	2,784	0.00%
2023/09/06	1	2510.00	1	2494.98	2500.00	0	2,905	0.00%
2023/09/05	1	2510.00	1	2475.01	2475.00	0	2,976	0.00%
2023/09/04	0	0.00	0	2500.00	2480.00	0	3,060	0.00%
2023/09/01	2	2507.50	2	2470.00	2445.00	0	3,100	0.00%
2023/08/31	1	2554.85	5	2509.00	2470.00	-4	3,158	-0.13%
2023/08/30	7	2532.14	2	2545.12	2555.00	5	3,172	0.16%
2023/08/29	3	2446.70	3	2433.33	2490.00	0	3,198	0.00%
2023/08/28	4	2415.03	7	2422.14	2410.00	-3	3,216	-0.09%
2023/08/25	1	2469.96	1	2450.00	2430.00	0	3,232	0.00%
2023/08/24	3	2525.00	6	2541.67	2495.00	-3	3,285	-0.09%
2023/08/23	8	2365.63	2	2370.00	2390.00	6	3,351	0.18%
2023/08/22	1	2345.00	2	2380.00	2380.00	-1	3,396	-0.03%
2023/08/18	3	1978.33	3.2	1979.96	1970.00	-0.2	3,537	0.00%
2023/08/17	3	1950.00	3	1984.87	1970.00	0	3,575	0.00%
2023/08/16	2	1880.35	2	1875.00	1905.00	0	3,578	0.00%
2023/08/15	4	1883.75	4	1895.22	1890.00	0	3,662	0.00%
2023/08/14	4	1807.50	3	1806.67	1815.00	1	3,667	0.03%
2023/08/11	1.1	1800.79	1	1820.00	1820.00	0.1	3,707	0.00%
2023/08/10	0.2	1875.93	0	0.00	1865.00	0.2	3,748	0.00%
2023/08/09	1	2154.83	3	2151.67	2070.00	-2	3,748	-0.05%
2023/08/08	5	2123.00	5	2142.00	2145.00	0	3,774	0.00%
2023/08/07	2	1990.00	3	2002.96	2040.00	-1	3,773	-0.03%
2023/08/04	2	1887.39	4	1882.50	1855.00	-2	3,877	-0.05%
2023/08/02	7	1957.14	2	1945.00	1895.00	5	3,883	0.13%
2023/08/01	0	0.00	1	1955.00	1960.00	-1	3,897	-0.03%
2023/07/31	2	2037.39	2	1995.05	1990.00	0	3,887	0.00%
2023/07/28	2	2170.00	2	2137.53	2170.00	0	3,861	0.00%
2023/07/27	2	2184.90	2	2197.50	2140.00	0	3,880	0.00%
2023/07/26	2	2202.50	2	2229.85	2155.00	0	3,932	0.00%
2023/07/25	3	2246.66	3	2266.67	2210.00	0	3,966	0.00%
2023/07/20	3	2111.67	2	2125.01	2150.00	1	4,086	0.02%
2023/07/19	0	0.00	2.2	2155.15	2130.00	-2.2	4,098	-0.05%
2023/07/18	5	1998.97	4	2000.00	1975.00	1	4,130	0.02%
2023/07/14	1	1999.70	1	1980.00	1980.00	0	4,158	0.00%
2023/07/13	6	1990.07	5	1968.00	1950.00	1	4,183	0.02%
2023/07/12	2	1880.00	3.1	1883.38	1880.00	-1.1	4,143	-0.03%
2023/07/11	2	1869.98	2	1855.00	1840.00	0	4,175	0.00%
2023/07/10	3	1891.67	4	1900.00	1895.00	-1	4,176	-0.02%
2023/07/07	2	1855.00	2	1859.97	1860.00	0	4,198	0.00%
2023/07/06	7	1856.43	7	1843.53	1880.00	0	4,261	0.00%
2023/07/05	3	1813.02	3	1821.67	1810.00	0	4,279	0.00%
2023/07/04	0	0.00	0	1910.91	1895.00	0	4,223	0.00%
2023/07/03	2	1855.00	2	1864.88	1890.00	0	4,217	0.00%
2023/06/30	3	1785.00	3	1805.00	1795.00	0	4,216	0.00%
2023/06/29	4	1795.04	4	1778.75	1805.00	0	4,226	0.00%
2023/06/28	2	1770.00	1	1750.00	1730.00	1	4,277	0.02%
2023/06/27	3	1811.67	3	1818.34	1750.00	0	4,293	0.00%
2023/06/26	4	1808.75	4	1823.75	1835.00	0	4,299	0.00%
2023/06/21	0.2	1784.76	0	0.00	1810.00	0.2	4,342	0.00%
2023/06/19	2	1840.00	2	1850.00	1835.00	0	4,403	0.00%
2023/06/16	6	1849.17	6.2	1824.05	1840.00	-0.2	4,484	0.00%
2023/06/15	6	1823.33	6	1842.50	1800.00	0	4,515	0.00%
2023/06/14	4	1752.50	3	1758.40	1760.00	1	4,627	0.02%
2023/06/13	6	1750.86	6	1743.33	1775.00	0	4,776	0.00%
2023/06/12	2	1620.00	3	1643.27	1650.00	-1	4,817	-0.02%
2023/06/09	2	1620.00	8	1621.88	1585.00	-6	4,856	-0.12%
2023/06/08	9	1583.91	3	1560.00	1560.00	6	4,887	0.12%
2023/06/07	2	1657.50	2	1659.90	1670.00	0	4,866	0.00%
2023/06/06	8	1593.11	8	1601.26	1620.00	0	4,900	0.00%
2023/06/05	2	1652.44	2	1640.00	1645.00	0	4,953	0.00%
2023/06/02	2.2	1702.15	1	1655.00	1655.00	1.2	4,948	0.02%
2023/06/01	5	1690.00	5	1663.01	1700.00	0	4,959	0.00%
2023/05/31	4	1658.75	4	1665.00	1655.00	0	5,027	0.00%
2023/05/30	10.1	1678.83	14.1	1662.09	1685.00	-3.9	5,072	-0.08%
2023/05/29	17	1635.00	14.2	1596.52	1660.00	2.8	5,140	0.05%
2023/05/26	10	1561.96	10	1563.50	1510.00	0	5,143	0.00%
2023/05/25	12	1620.42	11	1608.18	1560.00	1	5,181	0.02%
2023/05/24	6.2	1546.97	6	1546.67	1540.00	0.2	5,127	0.00%
2023/05/23	14	1580.71	21.1	1581.95	1580.00	-7.1	5,123	-0.14%
2023/05/22	3	1556.67	1.1	1572.27	1525.00	1.9	5,086	0.04%
2023/05/19	11.2	1529.73	9	1527.20	1565.00	2.2	5,110	0.04%
2023/05/18	6	1461.67	11	1454.09	1440.00	-5	5,090	-0.10%
2023/05/17	4	1427.50	5	1428.00	1445.00	-1	5,102	-0.02%
2023/05/16	20	1385.77	12	1399.58	1410.00	8	5,157	0.16%
2023/05/15	8	1345.63	8	1344.38	1350.00	0	5,138	0.00%
2023/05/12	3	1333.33	3	1350.00	1355.00	0	5,177	0.00%
2023/05/11	7	1325.00	17	1331.47	1305.00	-10	5,183	-0.19%
2023/05/10	17	1322.65	9.1	1323.24	1345.00	7.9	5,249	0.15%
2023/05/09	7	1261.43	7	1267.14	1275.00	0	5,173	0.00%
2023/05/08	4	1285.00	3	1280.00	1260.00	1	5,186	0.02%
2023/05/05	5	1247.00	5	1247.98	1260.00	0	5,200	0.00%
2023/05/04	6	1242.50	6	1232.50	1225.00	0	5,260	0.00%
2023/05/03	1	1250.00	1	1260.00	1230.00	0	5,280	0.00%
2023/05/02	3	1215.00	3	1240.00	1260.00	0	5,289	0.00%
2023/04/28	6	1238.33	6	1209.18	1185.00	0	5,288	0.00%
2023/04/27	19	1231.32	19	1173.16	1215.00	0	5,255	0.00%
2023/04/26	3	1155.00	3	1168.33	1170.00	0	5,203	0.00%
2023/04/25	19	1156.57	19	1130.79	1135.00	0	5,175	0.00%
2023/04/24	4	1198.75	4	1188.75	1210.00	0	5,117	0.00%
2023/04/21	6.1	1267.76	7	1255.05	1195.00	-0.9	5,136	-0.02%
2023/04/20	20	1321.75	18	1293.35	1315.00	2	5,067	0.04%
2023/04/19	11	1308.18	11	1309.99	1295.00	0	5,100	0.00%
2023/04/18	9	1334.91	9	1332.78	1280.00	0	5,111	0.00%
2023/04/17	1	1355.00	4	1352.50	1340.00	-3	5,140	-0.06%
2023/04/14	10	1357.00	10	1346.99	1360.00	0	5,198	0.00%
2023/04/13	18	1311.66	20	1310.00	1290.00	-2	5,237	-0.04%
2023/04/12	11	1331.82	12	1334.17	1340.00	-1	5,269	-0.02%
2023/04/11	11	1350.46	5	1333.00	1345.00	6	5,263	0.11%
2023/04/10	4	1287.50	4	1306.21	1315.00	0	5,250	0.00%
2023/04/07	5	1239.00	5	1249.00	1250.00	0	5,237	0.00%
2023/03/31	2	1207.50	3	1222.06	1240.00	-1	5,259	-0.02%
2023/03/30	12	1207.91	12	1214.17	1180.00	0	5,275	0.00%
2023/03/29	2	1226.89	2	1177.50	1210.00	0	5,295	0.00%
2023/03/28	6	1244.16	6	1220.00	1215.00	0	5,317	0.00%
2023/03/27	3	1270.00	3	1255.00	1260.00	0	5,307	0.00%
2023/03/24	2	1289.70	2	1292.50	1255.00	0	5,311	0.00%
2023/03/23	9	1322.77	7.3	1296.78	1305.00	1.7	5,301	0.03%
2023/03/22	3	1300.00	3	1301.66	1305.00	0	5,301	0.00%
2023/03/21	13	1251.94	14	1256.79	1290.00	-1	5,287	-0.02%
2023/03/20	6	1212.50	5	1213.02	1245.00	1	5,243	0.02%
2023/03/17	9.1	1188.29	8	1193.76	1205.00	1	5,268	0.02%
2023/03/16	7	1082.14	10	1099.02	1125.00	-3	5,121	-0.06%
2023/03/15	3	1041.67	3	1039.99	1025.00	0	5,011	0.00%
2023/03/14	15	1010.87	14	1018.14	989.00	1	4,940	0.02%
2023/03/13	2	981.00	2	987.50	998.00	0	4,894	0.00%
2023/03/10	6	991.52	6	992.00	998.00	0	4,852	0.00%
2023/03/09	2	1027.50	8	1023.13	1030.00	-6	4,901	-0.12%
2023/03/08	8	1002.13	8	1014.46	1000.00	0	4,905	0.00%
2023/03/07	2	959.47	2	953.50	957.00	0	4,835	0.00%
2023/03/06	2	967.02	1	978.00	957.00	1	4,850	0.02%
2023/03/03	6	1003.45	12	1021.25	968.00	-6	4,851	-0.12%
2023/03/02	8	1013.13	9	1011.11	1005.00	-1	4,837	-0.02%
2023/03/01	12	999.25	7	1001.21	1035.00	5	4,831	0.10%
2023/02/24	6	955.47	5	960.20	944.00	1	4,792	0.02%
2023/02/23	2	936.19	3	959.91	958.00	-1	4,752	-0.02%
2023/02/22	6	908.82	3	901.67	900.00	3	4,708	0.06%
2023/02/21	3	933.33	3	931.00	940.00	0	4,697	0.00%
2023/02/20	0	0.00	0	946.78	927.00	0	4,755	0.00%
2023/02/17	5	936.35	4	938.50	929.00	1	4,821	0.02%
2023/02/16	3	962.67	7.1	955.23	961.00	-4.1	4,823	-0.08%
2023/02/15	4	916.50	2	916.50	920.00	2	4,888	0.04%
2023/02/14	7.2	934.49	3	936.33	912.00	4.2	4,929	0.08%
2023/02/13	1	996.00	1	981.19	959.00	0	4,931	0.00%
2023/02/10	1.2	978.62	1	981.00	978.00	0.2	5,033	0.00%
2023/02/09	7	1001.29	7	1003.43	1005.00	0	5,114	0.00%
2023/02/08	2	967.50	2	988.97	998.00	0	5,177	0.00%
2023/02/07	4	942.00	4	942.26	949.00	0	5,202	0.00%
2023/02/06	2	917.46	2	921.50	933.00	0	5,249	0.00%
2023/02/03	2	931.50	8.1	933.51	943.00	-6.1	5,340	-0.12%
2023/02/02	3	917.67	3.3	923.28	926.00	-0.3	5,386	-0.01%
2023/02/01	5	872.60	5	882.60	888.00	0	5,530	0.00%
2023/01/31	1.1	845.27	1	841.00	843.00	0.1	5,669	0.00%
2023/01/30	4	890.00	4	893.18	864.00	0	5,770	0.00%
2023/01/17	1	845.08	1	852.05	846.00	0	5,859	0.00%
2023/01/16	1	857.00	1.1	860.91	862.00	-0.1	5,979	0.00%
2023/01/13	3	853.00	3	846.33	837.00	0	6,083	0.00%
2023/01/12	1	838.00	1	840.00	839.00	0	6,223	0.00%
2023/01/11	2.1	845.00	4	829.25	833.00	-1.9	6,322	-0.03%
2023/01/10	4	863.18	3	849.67	851.00	1	6,424	0.02%
2023/01/09	1	857.00	1	861.00	854.00	0	6,533	0.00%
2023/01/06	2	851.00	2	854.50	837.00	0	6,606	0.00%
2023/01/05	5	881.80	5	872.00	857.00	0	6,725	0.00%
2023/01/04	2	854.51	2	868.50	879.00	0	6,683	0.00%
2023/01/03	16	821.75	16.1	816.32	855.00	-0.1	6,597	0.00%
2022/12/30	8.1	788.46	8	784.75	788.00	0.1	6,665	0.00%
2022/12/29	1	751.38	1	745.06	769.00	0	6,707	0.00%
2022/12/28	4	746.75	3	751.33	750.00	1	6,816	0.01%
2022/12/27	1	788.95	2	779.00	780.00	-1	6,789	-0.01%
2022/12/26	0	785.71	0	0.00	781.00	0	6,824	0.00%
2022/12/23	1	810.96	1	801.00	803.00	0	6,882	0.00%
2022/12/22	5	821.59	5	814.60	814.00	0	6,943	0.00%
2022/12/21	3	823.65	2	813.00	809.00	1	6,998	0.01%
2022/12/20	2	863.50	2	827.44	823.00	0	7,025	0.00%
2022/12/19	6	866.83	6	874.33	885.00	0	7,004	0.00%
2022/12/16	6	866.50	5	862.60	876.00	1	7,108	0.01%
2022/12/15	3	885.64	2	892.90	885.00	1	7,139	0.01%
2022/12/14	3.1	894.08	3	889.67	911.00	0.1	7,108	0.00%
2022/12/13	2	889.00	2	886.00	865.00	0	7,085	0.00%
2022/12/12	2	901.00	2	909.00	879.00	0	7,073	0.00%
2022/12/09	1	912.00	1	911.00	915.00	0	7,090	0.00%
2022/12/08	3	871.67	3	865.33	878.00	0	7,048	0.00%
2022/12/07	5.1	883.25	2.1	868.08	858.00	2.9	7,064	0.04%
2022/12/06	1	902.00	2	908.50	894.00	-1	7,035	-0.01%
2022/12/02	1.1	895.83	1	898.00	913.00	0.1	7,137	0.00%
2022/12/01	1.1	930.08	2	924.00	895.00	-0.9	7,173	-0.01%
2022/11/30	3	921.00	2.2	934.40	927.00	0.8	7,136	0.01%
2022/11/29	1.1	890.29	1.1	893.18	902.00	-0.1	7,167	0.00%
2022/11/28	2	892.50	2	891.00	890.00	0	7,272	0.00%
2022/11/25	3.2	901.00	4	889.01	883.00	-0.8	7,324	-0.01%
2022/11/24	3	912.32	4	911.76	916.00	-1	7,308	-0.01%
2022/11/23	2	881.00	2.1	882.59	879.00	-0.1	7,304	0.00%
2022/11/22	8.2	880.15	7	869.29	862.00	1.2	7,350	0.02%
2022/11/21	6	898.50	4.1	891.49	890.00	1.9	7,340	0.03%
2022/11/18	4.1	876.34	6	879.33	875.00	-1.9	7,386	-0.03%
2022/11/17	5	873.80	5.1	871.84	882.00	-0.1	7,354	0.00%
2022/11/16	7	851.72	6	858.67	860.00	1	7,333	0.01%
2022/11/15	5	837.02	4	842.75	843.00	1	7,287	0.01%
2022/11/14	4	837.75	5	833.60	830.00	-1	7,262	-0.01%
2022/11/11	4.1	843.37	6.1	851.47	823.00	-2	7,296	-0.03%
2022/11/10	3	799.01	2	798.50	800.00	1	7,250	0.01%
2022/11/09	3	793.00	3	790.67	790.00	0	7,288	0.00%
2022/11/08	5.1	811.79	5	797.20	778.00	0.1	7,308	0.00%
2022/11/07	3.2	762.50	3	771.33	797.00	0.2	7,285	0.00%
2022/11/04	6	713.50	6.1	714.25	725.00	-0.1	7,232	0.00%
2022/11/03	9	687.00	9	688.67	701.00	0	7,157	0.00%
2022/11/02	2	674.50	2	673.57	678.00	0	7,111	0.00%
2022/11/01	2	658.50	3	665.67	676.00	-1	7,082	-0.01%
2022/10/31	10	644.20	9.1	643.78	649.00	1	7,045	0.01%
2022/10/28	7.1	633.63	8	627.13	626.00	-1	7,066	-0.01%
2022/10/27	10	610.30	9	605.12	619.00	1	6,921	0.01%
2022/10/26	1	568.94	2	581.00	583.00	-1	6,816	-0.01%
2022/10/25	6	592.50	6	589.67	580.00	0	6,773	0.00%
2022/10/24	6	622.17	6	618.00	597.00	0	6,734	0.00%
2022/10/21	12.1	655.23	8	653.25	620.00	4.1	6,695	0.06%
2022/10/20	7	659.29	7	666.71	673.00	0	6,644	0.00%
2022/10/19	9.1	693.15	9	688.00	692.00	0.1	6,524	0.00%
2022/10/18	8	665.88	8	671.75	671.00	0	6,474	0.00%
2022/10/17	12	680.33	15	670.20	691.00	-3	6,434	-0.05%
2022/10/14	11	708.45	7	701.14	670.00	4	6,389	0.06%
2022/10/13	3	728.84	4	704.75	681.00	-1	6,374	-0.02%
2022/10/12	1	746.00	0	0.00	746.00	1	6,282	0.02%
2022/10/11	0	828.00	0	0.00	828.00	0	6,364	0.00%
2022/10/07	11.3	887.11	12	876.33	919.00	-0.7	6,508	-0.01%
2022/10/06	8	889.25	8	890.25	908.00	0	6,492	0.00%
2022/10/05	8	896.27	8	885.88	838.00	0	6,489	0.00%
2022/10/04	2.3	888.04	2	892.00	901.00	0.3	6,459	0.00%
2022/10/03	7	855.15	7	855.29	857.00	0	6,468	0.00%
2022/09/30	10	822.40	11	828.64	867.00	-1	6,491	-0.02%
2022/09/29	6	838.17	6	844.83	823.00	0	6,492	0.00%
2022/09/28	5	847.60	5	841.00	810.00	0	6,484	0.00%
2022/09/27	6	867.33	6	864.50	865.00	0	6,510	0.00%
2022/09/26	7	895.57	8.1	887.68	866.00	-1.1	6,498	-0.02%
2022/09/23	4	927.87	3	939.67	914.00	1	6,519	0.02%
2022/09/22	6	934.67	6	928.04	950.00	0	6,435	0.00%
2022/09/21	2	908.50	2	900.00	900.00	0	6,399	0.00%
2022/09/20	1	900.00	0	903.00	909.00	1	6,415	0.02%
2022/09/19	3	914.67	2	900.00	900.00	1	6,440	0.02%
2022/09/16	0	923.77	0	0.00	908.00	0	6,506	0.00%
2022/09/15	3	996.00	5	985.80	944.00	-2	6,519	-0.03%
2022/09/14	3	947.67	3	950.07	953.00	0	6,562	0.00%
2022/09/13	0	939.00	1	960.98	939.00	-1	6,594	-0.02%
2022/09/12	2	937.50	3	938.02	959.00	-1	6,609	-0.02%
2022/09/08	4	873.75	4	884.75	896.00	0	6,588	0.00%
2022/09/07	4	852.25	4	852.75	846.00	0	6,569	0.00%
2022/09/06	3	858.30	2	856.50	846.00	1	6,531	0.02%
2022/09/05	6	894.98	4	874.74	870.00	2	6,550	0.03%
2022/09/02	8	892.63	12	894.33	925.00	-4	6,473	-0.06%
2022/09/01	4	873.50	6.1	856.60	855.00	-2.1	6,366	-0.03%
2022/08/31	6.1	864.21	5	865.60	857.00	1.1	6,313	0.02%
2022/08/30	7	871.86	3	869.33	866.00	4	6,301	0.06%
2022/08/29	6	844.17	6	852.00	873.00	0	6,231	0.00%
2022/08/26	3	861.00	3	848.33	828.00	0	6,148	0.00%
2022/08/25	8	826.25	9	829.12	841.00	-1	6,117	-0.02%
2022/08/24	1	794.00	1.1	792.64	793.00	-0.1	6,052	0.00%
2022/08/23	7	771.00	7	770.01	780.00	0	6,024	0.00%
2022/08/22	3.1	778.43	2	781.00	765.00	1.1	6,041	0.02%
2022/08/19	3	812.00	2.1	804.80	795.00	1	6,031	0.02%
2022/08/18	8	786.09	9.3	794.87	804.00	-1.3	6,027	-0.02%
2022/08/17	4.3	776.76	3	775.00	770.00	1.3	5,983	0.02%
2022/08/16	4.1	772.93	4.6	779.22	786.00	-0.5	5,928	-0.01%
2022/08/15	6	746.67	5	758.40	770.00	1	5,844	0.02%
2022/08/12	7.2	691.45	12	697.97	721.00	-4.9	5,748	-0.08%
2022/08/11	2	650.00	2	658.50	667.00	0	5,632	0.00%
2022/08/10	2	620.50	2	620.00	618.00	0	5,578	0.00%
2022/08/09	4	622.00	4	631.50	636.00	0	5,605	0.00%
2022/08/08	1	626.00	1	641.00	628.00	0	5,557	0.00%
2022/08/05	4	647.75	4	647.75	641.00	0	5,553	0.00%
2022/08/04	6	656.33	5	648.40	638.00	1	5,548	0.02%
2022/08/03	2	674.50	2	680.49	678.00	0	5,441	0.00%
2022/08/02	6	655.33	5	662.20	669.00	1	5,410	0.02%
2022/08/01	0	673.22	0	0.00	658.00	0	5,356	0.00%
2022/07/29	1	698.00	4	710.01	706.00	-3	5,317	-0.06%
2022/07/28	1	685.00	1	673.00	676.00	0	5,253	0.00%
2022/07/27	1	671.00	1	649.00	681.00	0	5,192	0.00%
2022/07/26	1	666.00	1	662.00	665.00	0	5,183	0.00%
2022/07/25	3	669.66	3	676.00	677.00	0	5,188	0.00%
2022/07/22	4	682.99	2	675.00	678.00	2	5,177	0.04%
2022/07/21	5.1	678.01	6	683.00	691.00	-0.9	5,119	-0.02%
2022/07/20	6	670.83	8	672.76	661.00	-2	5,057	-0.04%
2022/07/19	3.1	640.69	2	652.00	636.00	1.1	4,978	0.02%
2022/07/18	1.1	631.56	0	0.00	655.00	1.1	4,954	0.02%
2022/07/15	5	587.20	5	592.60	600.00	0	4,841	0.00%
2022/07/14	6	565.67	6	565.81	585.00	0	4,718	0.00%
2022/07/13	2	578.00	2	567.50	562.00	0	4,602	0.00%
2022/07/12	2	585.35	2	573.00	568.00	0	4,518	0.00%
2022/07/11	1	644.00	1	621.00	609.00	0	4,440	0.00%
2022/07/08	2.1	667.46	2	646.50	637.00	0.1	4,397	0.00%
2022/07/07	8	637.00	8	619.24	654.00	0	4,346	0.00%
2022/07/05	5	664.80	4	620.50	633.00	1	4,218	0.02%
2022/07/04	5	658.40	5	652.80	663.00	0	4,105	0.00%
2022/07/01	4.1	677.22	3	679.33	639.00	1.1	4,057	0.03%
2022/06/30	1	701.00	1	702.00	694.00	0	3,952	0.00%
2022/06/27	1	756.00	1	763.00	754.00	0	3,852	0.00%
2022/06/24	2	720.45	2	719.00	713.00	0	3,822	0.00%
2022/06/23	5	677.40	5	690.40	691.00	0	3,741	0.00%
2022/06/22	4	688.49	5	679.94	667.00	-1	3,694	-0.03%
2022/06/21	4.1	707.58	4	714.00	709.00	0.1	3,611	0.00%
2022/06/20	1	741.76	1	720.00	708.00	0	3,558	0.00%
2022/06/17	4	748.76	4.1	738.95	736.00	0	3,558	0.00%
2022/06/16	8	792.37	8	790.17	764.00	0	3,514	0.00%
2022/06/15	3	821.66	2	807.51	789.00	1	3,508	0.03%
2022/06/14	3.1	822.39	3	790.33	803.00	0.1	3,529	0.00%
2022/06/13	1	814.09	1	814.00	819.00	0	3,571	0.00%
2022/06/10	1	822.00	1	832.00	847.00	0	3,561	0.00%
2022/06/09	0	840.06	0	0.00	835.00	0	3,533	0.00%
2022/06/08	3	888.24	3	865.67	864.00	0	3,515	0.00%
2022/06/06	2	884.32	2	870.50	868.00	0	3,535	0.00%
2022/06/02	0	888.00	0	0.00	878.00	0	3,536	0.00%
2022/06/01	3	940.00	5	942.60	924.00	-2	3,503	-0.06%
2022/05/31	1	931.00	1	932.00	935.00	0	3,482	0.00%
2022/05/30	3	907.34	3	913.67	927.00	0	3,485	0.00%
2022/05/27	3	853.33	2	853.50	853.00	1	3,434	0.03%
2022/05/26	3	868.64	3	860.33	828.00	0	3,413	0.00%
2022/05/25	1	906.00	1	914.00	893.00	0	3,349	0.00%
2022/05/24	3	910.66	1	919.00	902.00	2	3,300	0.06%
2022/05/23	6	977.17	5	962.60	943.00	1	3,259	0.03%
2022/05/20	1	964.00	1	962.89	950.00	0	3,224	0.00%
2022/05/18	5	954.20	4	934.00	949.00	1	3,164	0.03%
2022/05/17	2	928.00	2	946.50	949.00	0	3,136	0.00%
2022/05/16	2	927.97	2	916.00	898.00	0	3,106	0.00%
2022/05/13	1	947.99	1	935.00	911.00	0	3,084	0.00%
2022/05/12	4	940.50	5	954.14	938.00	-1	3,035	-0.03%
2022/05/11	2	908.00	2	920.37	922.00	0	2,968	0.00%
2022/05/10	4	859.77	4	879.81	906.00	0	2,999	0.00%
2022/05/09	0	876.00	0.2	876.00	866.00	-0.1	2,981	0.00%
2022/05/06	0	882.46	0	0.00	870.00	0	2,966	0.00%
2022/05/05	1	964.00	1.1	969.15	945.00	-0.1	2,930	0.00%
2022/05/04	5	925.40	5	919.60	922.00	0	2,892	0.00%
2022/05/03	0	0.00	0	917.00	948.00	0	2,851	0.00%
2022/04/29	2	894.00	2.1	879.88	886.00	-0.1	2,788	0.00%
2022/04/28	2	824.00	3	831.00	862.00	-1	2,746	-0.04%
2022/04/27	0	770.00	0	0.00	849.00	0	2,701	0.00%
2022/04/26	3	821.22	3	811.33	801.00	0	2,658	0.00%
2022/04/25	0	827.00	0	820.00	821.00	0	2,645	0.00%
2022/04/22	0.1	876.94	0	0.00	859.00	0.1	2,602	0.00%
2022/04/21	1	966.76	2	959.00	939.00	-1	2,549	-0.04%
2022/04/20	3	968.33	2	962.00	960.00	1	2,535	0.04%
2022/04/19	1	963.00	1	973.00	960.00	0	2,531	0.00%
2022/04/15	1	947.00	2	944.00	925.00	-1	2,511	-0.04%
2022/04/14	1	990.00	0	0.00	981.00	1	2,482	0.04%
2022/04/13	0.2	991.87	0	0.00	984.00	0.2	2,466	0.01%
2022/04/12	8	948.13	7	939.57	920.00	1	2,438	0.04%
2022/04/11	1	998.00	0	967.00	954.00	1	2,399	0.04%
2022/04/08	2	1054.98	3	1065.00	1000.00	-1	2,378	-0.04%
2022/04/07	2	1142.48	0	0.00	1060.00	2	2,361	0.08%
2022/04/06	1	1110.00	2	1129.99	1100.00	-1	2,343	-0.04%
2022/04/01	0	1115.00	0	1115.00	1110.00	0	2,342	0.00%
2022/03/31	0	1100.00	0	0.00	1100.00	0	2,338	0.00%
2022/03/30	2	1122.44	1	1095.00	1090.00	1	2,336	0.04%
2022/03/29	0	0.00	1	1110.00	1095.00	-1	2,321	-0.04%
2022/03/28	3	1023.33	2	1047.50	1085.00	1	2,294	0.04%
2022/03/25	1	1040.00	3	1074.98	1065.00	-2	2,275	-0.09%
2022/03/24	2	1035.00	2	995.00	1035.00	0	2,237	0.00%
2022/03/23	2	994.51	2	1009.97	1005.00	0	2,234	0.00%
2022/03/22	1	923.00	1	953.02	970.00	0	2,230	0.00%
2022/03/21	4	940.00	4	919.87	948.00	0	2,200	0.00%
2022/03/18	0	925.44	0	0.00	920.00	0	2,195	0.00%
2022/03/17	2	980.50	1	998.00	986.00	1	2,142	0.05%
2022/03/16	4	915.69	4	899.75	908.00	0	2,064	0.00%
2022/03/15	3	1001.53	1	983.00	972.00	2	1,938	0.10%
2022/03/11	1	1070.00	2	1085.00	1090.00	-1	1,914	-0.05%
2022/03/10	0.1	1045.00	0	0.00	1080.00	0.1	1,891	0.00%
2022/03/09	1	1040.00	0	0.00	983.00	1	1,869	0.05%
2022/03/08	1	1095.00	1	1035.00	1030.00	0	1,839	0.00%
2022/03/07	2	1157.50	2	1105.00	1100.00	0	1,816	0.00%
2022/03/04	1	1185.00	1.1	1195.58	1220.00	-0.1	1,837	-0.01%
2022/03/03	4	1200.00	4	1202.51	1190.00	0	1,852	0.00%
2022/03/02	1	1175.00	1	1150.00	1175.00	0	1,904	0.00%
2022/03/01	2	1135.00	3	1158.29	1140.00	-1	1,875	-0.05%
2022/02/25	2	1082.48	4	1090.00	1075.00	-2	1,864	-0.11%
2022/02/24	1	1040.00	0	0.00	1055.00	1	1,869	0.05%
2022/02/23	1	1085.00	1	1095.00	1070.00	0	1,865	0.00%
2022/02/22	2	1087.44	1	1070.00	1070.00	1	1,864	0.05%
2022/02/21	1	1155.00	1	1135.00	1125.00	0	1,856	0.00%
2022/02/18	3	1145.00	3	1153.33	1150.00	0	1,863	0.00%
2022/02/17	1	1140.00	1	1140.00	1155.00	0	1,862	0.00%
2022/02/16	0	1165.00	0	0.00	1165.00	0	1,847	0.00%
2022/02/15	1	1059.97	0	0.00	1060.00	1	1,830	0.05%
2022/02/14	1	1105.00	1	1090.00	1085.00	0	1,818	0.00%
2022/02/11	0	0.00	1	1140.00	1160.00	-1	1,809	-0.06%
2022/02/10	1	1084.98	1	1119.90	1100.00	0	1,794	0.00%
2022/02/09	1	991.83	1.1	1007.98	1075.00	0	1,728	0.00%
2022/02/08	1	960.00	1	972.10	980.00	0	1,711	0.00%
2022/02/07	3.1	914.54	3	922.33	950.00	0.1	1,708	0.00%
2022/01/26	0	0.00	1.1	914.35	935.00	-1.1	1,712	-0.06%
2022/01/25	0	908.45	0	0.00	899.00	0	1,738	0.00%
2022/01/21	1	948.01	1	955.00	921.00	0	1,751	0.00%
2022/01/20	4	950.50	4	951.50	976.00	0	1,753	0.00%
2022/01/18	1	977.10	1.1	983.68	968.00	-0.1	1,772	-0.01%
2022/01/13	0	925.71	0	0.00	930.00	0	1,922	0.00%
2022/01/11	2	903.02	2	909.50	898.00	0	1,992	0.00%
2022/01/10	0	950.50	0	0.00	965.00	0	2,017	0.00%
2022/01/07	0.1	960.64	0.1	940.40	931.00	0	2,080	0.00%
2022/01/06	0	959.00	0	0.00	944.00	0	2,155	0.00%
2022/01/05	0.1	976.80	0	0.00	982.00	0.1	2,188	0.00%
2022/01/04	0	979.53	0	0.00	979.00	0	2,201	0.00%
2022/01/03	1	1024.88	0	0.00	999.00	1	2,268	0.04%
2021/12/29	0	996.00	0	0.00	990.00	0	2,494	0.00%
2021/12/28	0.1	1000.00	0	0.00	994.00	0.1	2,597	0.00%
2021/12/24	0	0.00	0	1000.00	991.00	0	2,724	0.00%
2021/12/23	0	0.00	0.1	1034.78	1020.00	-0.1	2,774	0.00%
2021/12/22	0	0.00	0	1000.00	1010.00	0	2,801	0.00%
2021/12/20	0	0.00	0.1	963.00	968.00	-0.1	2,828	0.00%
2021/12/16	0.1	956.51	0	0.00	955.00	0.1	2,901	0.00%
2021/12/15	0	980.00	0	0.00	984.00	0	2,903	0.00%
2021/12/14	0	966.39	0	0.00	929.00	0	2,903	0.00%
2021/12/09	1	996.95	1	992.00	993.00	0	2,978	0.00%
2021/12/02	0	1020.00	0	1035.00	1015.00	0	3,249	0.00%
2021/12/01	0	0.00	1	992.00	990.00	-1	3,274	-0.03%
2021/11/30	1.1	971.67	0	1000.00	1020.00	1.1	3,294	0.03%
2021/11/29	2	975.99	2	976.01	1010.00	0	3,321	0.00%
2021/11/26	0	960.42	0.1	975.00	941.00	-0.1	3,349	0.00%
2021/11/25	0.1	986.00	0	0.00	986.00	0.1	3,324	0.00%
2021/11/24	1	1115.10	1	1100.00	1095.00	0	3,355	0.00%
2021/11/23	0	0.00	0.1	1105.00	1115.00	-0.1	3,362	0.00%
2021/11/22	2	1157.50	2	1152.50	1145.00	0	3,390	0.00%
2021/11/19	2	1204.96	2	1190.00	1160.00	0	3,436	0.00%
2021/11/18	1	1209.92	1	1175.00	1175.00	0	3,506	0.00%
2021/11/17	1.1	1185.46	1	1190.00	1190.00	0.1	3,555	0.00%
2021/11/16	2	1217.50	1	1220.00	1220.00	1	3,566	0.03%
2021/11/15	1.1	1301.67	1	1290.00	1235.00	0.1	3,584	0.00%
2021/11/12	2	1265.08	2	1280.00	1265.00	0	3,634	0.00%
2021/11/08	1	1195.00	1	1205.00	1200.00	0	3,687	0.00%
2021/11/03	1	1120.00	1	1145.00	1205.00	0	3,709	0.00%
2021/11/02	0	0.00	6	1195.00	1170.00	-6	3,728	-0.16%
2021/11/01	3	1083.33	1	1125.00	1130.00	2	3,695	0.05%
2021/10/29	6	1010.67	2	1015.00	1030.00	4	3,677	0.11%
2021/10/28	2	1007.00	5	1000.00	989.00	-3	3,670	-0.08%
2021/10/27	6	1016.33	3	1033.36	1050.00	3	3,667	0.08%
2021/10/26	2	1000.00	5	998.21	986.00	-3	3,659	-0.08%
2021/10/25	5	1000.00	5	982.40	978.00	0	3,652	0.00%
2021/10/22	7	987.00	4	985.00	996.00	3	3,664	0.08%
2021/10/21	4	958.50	6	977.21	983.00	-2	3,652	-0.06%
2021/10/20	1	921.00	0	0.00	915.00	1	3,558	0.03%
2021/10/19	2	936.00	2	937.00	920.00	0	3,557	0.00%
2021/10/18	3	907.00	3	911.33	932.00	0	3,555	0.00%
2021/10/15	3	908.67	3	922.64	888.00	0	3,563	0.00%
2021/10/14	2	909.00	3	880.67	890.00	-1	3,512	-0.03%
2021/10/13	2	907.38	1	923.00	888.00	1	3,460	0.03%
2021/10/12	1	922.00	0	910.00	888.00	1	3,475	0.03%
2021/10/08	4	950.75	3	939.33	938.00	1	3,541	0.03%
2021/10/07	4	907.25	4	914.50	929.00	0	3,495	0.00%
2021/10/06	2.1	890.43	3	891.67	877.00	-0.9	3,432	-0.03%
2021/10/05	2	812.00	2	820.00	867.00	0	3,351	0.00%
2021/10/04	1	801.00	0	0.00	801.00	1	3,263	0.03%
2021/10/01	0	888.00	0	0.00	890.00	0	3,213	0.00%
2021/09/30	1	914.00	2	926.50	928.00	-1	3,169	-0.03%
2021/09/29	1	854.00	1	850.00	844.00	0	3,122	0.00%
2021/09/28	1	890.00	1	901.00	899.00	0	3,123	0.00%
2021/09/27	0	0.00	1	900.00	902.00	-1	3,126	-0.03%
2021/09/23	1	890.00	0	887.00	898.00	1	3,127	0.03%
2021/09/17	1	840.00	2	843.00	847.00	-1	3,110	-0.03%
2021/09/16	2	842.49	2	834.50	840.00	0	3,134	0.00%
2021/09/15	4	798.25	4	802.75	827.00	0	3,161	0.00%
2021/09/14	2	814.50	2	797.00	800.00	0	3,257	0.00%
2021/09/13	5	812.40	3	799.33	802.00	2	3,276	0.06%
2021/09/10	3	788.00	5	809.81	819.00	-2	3,294	-0.06%
2021/09/09	1	782.00	1	772.95	745.00	0	3,339	0.00%
2021/09/08	2	786.00	2.1	798.52	781.00	-0.1	3,350	0.00%
2021/09/07	6	769.50	5	774.60	764.00	1	3,389	0.03%
2021/09/06	4	753.00	4.1	763.80	752.00	-0.1	3,414	0.00%
2021/09/03	4	734.75	4	721.75	720.00	0	3,420	0.00%
2021/09/02	3	754.67	3	750.00	730.00	0	3,423	0.00%
2021/09/01	4	721.50	5.2	722.64	737.00	-1.2	3,437	-0.03%
2021/08/31	2	686.02	4	689.50	699.00	-2	3,378	-0.06%
2021/08/30	1	675.00	1	679.97	673.00	0	3,370	0.00%
2021/08/26	2	681.00	2	649.00	652.00	0	3,459	0.00%
2021/08/25	0.1	674.08	0	673.00	689.00	0	3,496	0.00%
2021/08/24	1	660.00	1	667.99	654.00	0	3,629	0.00%
2021/08/23	0	0.00	0	644.00	644.00	0	3,643	0.00%
2021/08/18	1	566.48	1	557.00	576.00	0	3,761	0.00%
2021/08/16	0.1	573.68	0	0.00	569.00	0.1	3,927	0.00%
2021/08/13	0	0.00	0	598.00	594.00	0	3,963	0.00%
2021/08/12	0	588.00	1	587.00	602.00	-1	3,981	-0.02%
2021/08/11	1	576.84	2	589.90	575.00	-1	4,010	-0.02%
2021/08/10	0	566.47	0	0.00	574.00	0	4,043	0.00%
2021/08/09	1	575.00	0	0.00	575.00	1	4,109	0.02%
2021/08/06	2.1	575.39	1	594.00	571.00	1.1	4,145	0.03%
2021/08/05	0	611.00	0	0.00	608.00	0	4,243	0.00%
2021/08/04	1	635.00	1	621.00	620.00	0	4,357	0.00%
2021/08/03	2	628.00	3	622.00	622.00	-1	4,419	-0.02%
2021/08/02	1	616.00	1	622.00	620.00	0	4,412	0.00%
2021/07/30	0	0.00	1	645.05	633.00	-1	4,401	-0.02%
2021/07/29	5	656.40	4	657.00	665.00	1	4,385	0.02%
2021/07/28	0	650.00	1	670.00	645.00	-1	4,361	-0.02%
2021/07/27	1	692.07	2	701.00	680.00	-1	4,317	-0.02%
2021/07/26	4	694.25	1	691.00	683.00	3	4,281	0.07%
2021/07/23	1	684.00	3	672.42	677.00	-2	4,269	-0.05%
2021/07/22	5	690.00	3	693.67	698.00	2	4,257	0.05%
2021/07/21	5	674.00	4.1	675.78	672.00	0.9	4,206	0.02%
2021/07/19	3	687.33	2	682.50	676.00	1	4,143	0.02%
2021/07/16	1	683.00	1	692.00	688.00	0	4,116	0.00%
2021/07/15	0	0.00	2	680.50	688.00	-2	4,051	-0.05%
2021/07/14	3.1	634.55	3	627.33	626.00	0.1	3,993	0.00%
2021/07/13	4	647.25	3	629.67	621.00	1	4,038	0.02%
2021/07/12	1	647.00	1	647.00	644.00	0	4,124	0.00%
2021/07/08	1	628.90	1	633.00	632.00	0	4,316	0.00%
2021/07/07	0	0.00	1	617.00	612.00	-1	4,296	-0.02%
2021/07/06	0	0.00	1	633.99	629.00	-1	4,265	-0.02%
2021/07/05	1	643.00	1	653.92	642.00	0	4,244	0.00%
2021/07/02	2.1	630.00	1	626.00	629.00	1.1	4,226	0.03%
2021/07/01	1	631.00	1	626.00	613.00	0	4,207	0.00%
2021/06/30	0	0.00	0.1	614.00	611.00	-0.1	4,179	0.00%
2021/06/29	0	0.00	0.4	626.75	617.00	-0.4	4,188	-0.01%
2021/06/28	0.1	628.00	0	0.00	623.00	0.1	4,188	0.00%
2021/06/25	3	652.33	2	639.50	639.00	1	4,166	0.02%
2021/06/24	4	640.50	6.1	637.11	638.00	-2.1	4,145	-0.05%
2021/06/23	7	611.86	7.1	626.90	635.00	-0.1	4,118	0.00%
2021/06/22	2.1	594.48	3.1	591.61	586.00	-1	4,021	-0.02%
2021/06/21	4	592.26	4.1	592.33	581.00	-0.1	3,998	0.00%
2021/06/18	5.1	578.09	5	578.19	588.00	0.1	3,942	0.00%
2021/06/17	2	566.00	1.1	557.52	562.00	1	3,851	0.02%
2021/06/16	1	575.00	0	561.33	550.00	1	3,827	0.03%
2021/06/15	1	555.88	4	545.40	578.00	-3	3,777	-0.08%
2021/06/11	5.1	531.62	3.1	536.58	526.00	2	3,790	0.05%
2021/06/10	0	537.00	1	540.00	538.00	-1	3,766	-0.03%
2021/06/09	0	538.75	0	0.00	526.00	0	3,747	0.00%
2021/06/08	2	568.00	1	569.00	566.00	1	3,736	0.03%
2021/06/07	1	576.00	3	576.00	568.00	-2	3,789	-0.05%
2021/06/04	1.3	567.85	1	565.08	573.00	0.3	3,767	0.01%
2021/06/03	2	562.00	0	0.00	567.00	2	3,762	0.05%
2021/06/02	1.1	551.40	1	559.81	558.00	0.1	3,728	0.00%
2021/06/01	3.1	591.48	3.1	582.00	570.00	0	3,673	0.00%
2021/05/31	5	562.40	5.1	569.21	583.00	-0.1	3,514	0.00%
2021/05/28	6	517.17	6.2	515.17	530.00	-0.2	3,455	-0.01%
2021/05/27	0.2	496.40	0	498.50	499.00	0.2	3,407	0.00%
2021/05/26	3.1	507.73	1	502.00	490.00	2.1	3,376	0.06%
2021/05/25	9	503.83	11.2	508.32	509.00	-2.2	3,318	-0.07%
2021/05/24	2.1	463.85	3	469.50	480.00	-1	3,214	-0.03%
2021/05/21	5	429.20	7.1	433.95	454.50	-2.1	3,124	-0.07%
2021/05/20	3	418.56	2	412.00	413.50	1	3,087	0.03%
2021/05/19	0	440.59	0	0.00	440.00	0	3,114	0.00%
2021/05/18	2.1	435.86	4.2	443.09	454.50	-2.1	3,177	-0.07%
2021/05/17	6.1	435.09	6.1	427.88	416.00	0.1	3,140	0.00%
2021/05/14	2	446.50	8.2	470.09	448.50	-6.2	3,092	-0.20%
2021/05/13	0.1	490.35	0	0.00	453.50	0.1	3,071	0.00%
2021/05/12	1	471.37	3.1	480.40	482.50	-2.1	2,968	-0.07%
2021/05/11	1	453.98	1.1	433.73	439.00	0	2,908	0.00%
2021/05/10	0	424.00	0	0.00	433.00	0	2,898	0.00%
2021/05/07	0	397.50	0	0.00	399.50	0	2,952	0.00%
2021/05/06	2	363.52	2	415.00	363.50	0	2,996	0.00%
2021/05/05	0	420.00	1	434.00	403.50	-1	3,013	-0.03%
2021/05/04	1	415.15	1.1	428.69	420.00	0	3,077	0.00%
2021/05/03	1	447.50	0	0.00	447.50	1	3,075	0.03%
2021/04/29	1	514.97	0	490.00	497.00	1	3,077	0.03%
2021/04/28	0.1	487.33	0	0.00	506.00	0.1	3,088	0.00%
2021/04/27	0	0.00	1	439.00	460.00	-1	3,082	-0.03%
2021/04/26	0	0.00	2	416.63	418.50	-2	3,077	-0.07%
2021/04/23	0	420.00	0	0.00	410.00	0	3,092	0.00%
2021/04/22	3	460.67	1	442.00	442.00	2	3,104	0.06%
2021/04/21	3	493.17	0	0.00	490.00	3	3,103	0.10%
2021/04/20	1.1	509.83	0	0.00	501.00	1.1	3,111	0.04%
2021/04/19	4.2	494.36	0.1	510.59	487.00	4.1	3,079	0.13%
2021/04/16	3.6	539.54	2	537.50	520.00	1.6	3,068	0.05%
2021/04/15	5	534.81	1	534.00	534.00	4	3,045	0.13%
2021/04/14	0	593.00	0	593.00	593.00	0	2,913	0.00%
2021/04/13	0	658.00	0	0.00	658.00	0	3,054	0.00%
2021/04/12	0	731.00	0	0.00	731.00	0	3,230	0.00%
2021/04/01	0	0.00	10.1	908.41	916.00	-10.1	3,466	-0.29%
2021/03/31	0.1	902.57	0	0.00	900.00	0.1	3,464	0.00%
2021/03/30	1	898.45	0	0.00	895.00	1	3,456	0.03%
2021/03/29	2	906.50	1	911.00	903.00	1	3,477	0.03%
2021/03/26	3	932.00	3	937.33	933.00	0	3,506	0.00%
2021/03/25	1	884.00	1	888.74	895.00	0	3,541	0.00%
2021/03/24	3	884.67	3	882.65	875.00	0	3,588	0.00%
2021/03/22	0	0.00	5	923.60	891.00	-5	3,703	-0.14%
2021/03/19	0	0.00	13	925.77	932.00	-13	3,715	-0.35%
2021/03/18	18	980.00	1	947.00	950.00	17	3,725	0.46%
2021/03/17	17	957.41	24	928.33	948.00	-7	3,736	-0.19%
2021/03/16	10	928.50	13	919.15	914.00	-3	3,670	-0.08%
2021/03/15	10	931.20	0	0.00	936.00	10	3,691	0.27%
2021/03/12	5	935.78	4	931.75	921.00	1	3,717	0.03%
2021/03/11	2	886.00	2	887.50	913.00	0	3,704	0.00%
2021/03/10	0	854.00	0	0.00	830.00	0	3,704	0.00%
2021/03/09	1	848.00	1	839.00	845.00	0	3,741	0.00%
2021/03/08	11	875.00	1	856.00	830.00	10	3,762	0.27%
2021/03/04	0	0.00	0	827.00	833.00	0	3,846	0.00%
2021/03/03	1	852.00	1	855.00	848.00	0	3,865	0.00%
2021/03/02	1	926.00	1	910.00	877.00	0	3,894	0.00%
2021/02/26	3	890.33	3	887.33	885.00	0	3,930	0.00%
2021/02/25	3	903.67	3	907.28	911.00	0	3,986	0.00%
2021/02/24	2	914.50	2	896.00	881.00	0	4,129	0.00%
2021/02/23	5	908.00	6	910.50	925.00	-1	4,212	-0.02%
2021/02/22	3	935.32	2	920.50	920.00	1	4,241	0.02%
2021/02/19	3	938.67	2	948.99	915.00	1	4,253	0.02%
2021/02/18	2	950.12	3	957.67	974.00	-1	4,309	-0.02%
2021/02/05	1	806.00	1	802.33	806.00	0	4,245	0.00%
2021/02/04	1	790.20	3	794.44	785.00	-2	4,287	-0.05%
2021/02/03	0	809.00	0	0.00	818.00	0	4,383	0.00%
2021/02/02	1	869.00	1	864.00	826.00	0	4,551	0.00%
2021/02/01	1	803.00	1	793.00	836.00	0	4,740	0.00%
2021/01/29	0	838.00	0	0.00	825.00	0	4,906	0.00%
2021/01/27	6	839.67	5	837.80	840.00	1	5,064	0.02%
2021/01/26	2	908.00	2	914.50	826.00	0	5,144	0.00%
2021/01/21	0	877.18	0	0.00	895.00	0	5,351	0.00%
2021/01/20	0	0.00	1	825.00	821.00	-1	5,426	-0.02%
2021/01/15	1	780.41	0	0.00	795.00	1	5,700	0.02%
2021/01/14	1	752.00	0	0.00	752.00	1	5,746	0.02%
2021/01/11	1	819.00	1	816.00	828.00	0	6,022	0.00%
2021/01/08	6	819.67	11	812.27	800.00	-5	6,056	-0.08%
2021/01/07	5	759.00	1	774.00	798.00	4	6,050	0.07%
2021/01/06	4	739.50	7	736.57	730.00	-3	6,015	-0.05%
2021/01/05	7	692.14	8	699.38	726.00	-1	5,979	-0.02%
2021/01/04	8	654.75	9.1	673.51	683.00	-1.1	5,897	-0.02%
2020/12/31	4	631.50	4	623.00	621.00	0	5,860	0.00%
2020/12/29	1	606.00	0	0.00	608.00	1	6,017	0.02%
2020/12/24	1	610.00	1	616.00	617.00	0	6,427	0.00%
2020/12/23	2	604.50	1	606.00	606.00	1	6,638	0.02%
2020/12/22	1	631.00	5	622.80	606.00	-4	6,803	-0.06%
2020/12/21	9	638.11	5	637.00	642.00	4	6,861	0.06%
2020/12/18	2	629.50	32	630.88	630.00	-30	6,978	-0.43%
2020/12/17	1	628.00	1	613.00	613.00	0	6,997	0.00%
2020/12/16	2	633.00	2	635.00	616.00	0	7,021	0.00%
2020/12/15	1	594.00	1	594.00	588.00	0	7,020	0.00%
2020/12/14	2	604.00	2	608.50	606.00	0	7,294	0.00%
2020/12/11	4	616.00	19	604.11	598.00	-15	7,456	-0.20%
2020/12/10	4	622.75	4	617.25	627.00	0	7,600	0.00%
2020/12/09	0	0.00	1	626.00	620.00	-1	7,731	-0.01%
2020/12/07	3	596.33	4	600.25	610.00	-1	8,039	-0.01%
2020/12/04	0	0.00	1	629.00	604.00	-1	8,276	-0.01%
2020/12/03	2	639.00	2	633.00	634.00	0	8,432	0.00%
2020/12/02	3	630.67	1	634.00	627.00	2	8,482	0.02%
2020/12/01	4	650.75	2	640.00	645.00	2	8,523	0.02%
2020/11/30	51	640.71	7	662.71	668.00	44	8,567	0.51%
2020/11/27	2	631.50	2	635.00	635.00	0	8,538	0.00%
2020/11/26	1	633.00	0	0.00	635.00	1	8,591	0.01%
2020/11/25	1	636.00	2	655.00	630.00	-1	8,586	-0.01%
2020/11/24	1	653.00	1	676.00	652.00	0	8,583	0.00%
2020/11/23	10	664.30	10	662.40	662.00	0	8,548	0.00%
2020/11/20	4	617.00	3	621.67	631.00	1	8,421	0.01%
2020/11/19	1	593.00	2	595.00	604.00	-1	8,344	-0.01%
2020/11/18	3.1	617.55	2	614.00	613.00	1.1	8,356	0.01%
2020/11/17	5	623.80	5	617.00	603.00	0	8,337	0.00%
2020/11/16	3	596.00	3	588.67	588.00	0	8,274	0.00%
2020/11/13	6	582.67	7.1	576.73	573.00	-1.1	8,258	-0.01%
2020/11/12	9	595.44	8	589.00	572.00	1	8,262	0.01%
2020/11/11	6	588.00	5	587.60	588.00	1	8,224	0.01%
2020/11/10	13	604.62	14	595.50	584.00	-1	8,162	-0.01%
2020/11/09	23	606.78	23	600.78	595.00	0	8,022	0.00%
2020/11/06	8.1	548.96	9	565.44	580.00	-0.9	7,850	-0.01%
2020/11/05	10	505.12	10.1	506.44	528.00	0	7,695	0.00%
2020/11/04	7	479.79	7	481.21	481.00	0	7,628	0.00%
2020/11/03	10	477.65	11	476.95	480.50	-1	7,586	-0.01%
2020/11/02	7	467.21	7	469.07	460.00	0	7,570	0.00%
2020/10/30	2	497.50	2	488.75	484.50	0	7,546	0.00%
2020/10/29	1	483.00	1	486.00	500.00	0	7,645	0.00%
2020/10/28	6	501.25	5	497.20	490.00	1	7,682	0.01%
2020/10/27	6	491.17	6	502.17	507.00	0	7,697	0.00%
2020/10/26	12	518.50	12	500.79	491.50	0	7,621	0.00%
2020/10/23	4	528.50	4	529.50	528.00	0	7,590	0.00%
2020/10/22	6	522.50	6	522.67	520.00	0	7,610	0.00%
2020/10/21	9	513.00	10	519.10	523.00	-1	7,617	-0.01%
2020/10/20	5	495.30	4	499.63	507.00	1	7,622	0.01%
2020/10/19	4	493.13	4	490.00	490.00	0	7,648	0.00%
2020/10/16	7	541.14	6	534.50	500.00	1	7,678	0.01%
2020/10/15	3	544.67	4	546.75	548.00	-1	7,642	-0.01%
2020/10/14	4	537.25	6	536.50	535.00	-2	7,634	-0.03%
2020/10/13	8	526.75	8	528.75	540.00	0	7,653	0.00%
2020/10/12	3	522.33	2	517.00	518.00	1	7,668	0.01%
2020/10/08	2	517.50	4	516.50	515.00	-2	7,653	-0.03%
2020/10/07	4	488.38	5	495.10	504.00	-1	7,605	-0.01%
2020/10/06	3	485.50	4	486.25	490.50	-1	7,494	-0.01%
2020/10/05	9	482.17	9	483.83	474.00	0	7,408	0.00%
2020/09/30	2	467.50	2	460.50	487.50	0	7,285	0.00%
2020/09/29	6	475.08	4	469.38	471.00	2	7,145	0.03%
2020/09/28	9.1	471.85	7	469.86	460.00	2.1	6,975	0.03%
2020/09/25	1	547.00	1	528.00	483.50	0	6,743	0.00%
2020/09/24	4	527.25	4	527.75	535.00	0	6,549	0.00%
2020/09/23	8	541.25	8	540.88	528.00	0	6,449	0.00%
2020/09/22	6	511.33	6	510.17	520.00	0	6,257	0.00%
2020/09/21	2	510.50	1.1	508.57	518.00	1	6,203	0.02%
2020/09/18	7	523.43	8	517.75	519.00	-1	6,397	-0.02%
2020/09/17	15	521.93	14	521.43	517.00	1	6,460	0.02%
2020/09/16	11	476.59	10	480.55	503.00	1	6,336	0.02%
2020/09/15	11.1	459.93	12	461.67	458.00	-1	6,288	-0.02%
2020/09/14	9	434.50	8	436.69	452.00	1	6,172	0.02%
2020/09/11	10	413.20	11	413.14	411.00	-1	6,147	-0.02%
2020/09/10	13	418.27	14	414.11	415.00	-1	6,098	-0.02%
2020/09/09	10	417.70	9	416.28	400.50	1	5,936	0.02%
2020/09/08	6	470.58	5	470.80	441.50	1	5,733	0.02%
2020/09/07	2	521.25	2	522.00	489.00	0	5,616	0.00%
2020/09/04	6	555.83	5	556.00	543.00	1	5,559	0.02%
2020/09/03	4	551.00	5	548.00	581.00	-1	5,512	-0.02%
2020/09/02	2	540.50	2	539.00	529.00	0	5,485	0.00%
2020/09/01	3	520.33	3	520.00	541.00	0	5,474	0.00%
2020/08/28	3	561.00	3	553.33	553.00	0	5,613	0.00%
2020/08/27	5	587.00	2	602.50	574.00	3	5,737	0.05%
2020/08/26	3	602.33	3	602.00	596.00	0	5,781	0.00%
2020/08/25	1	601.00	1	606.00	597.00	0	5,791	0.00%
2020/08/24	2	593.00	3	598.33	604.00	-1	5,827	-0.02%
2020/08/21	2	619.50	2	622.00	602.00	0	5,819	0.00%
2020/08/20	4	612.00	3	621.67	595.00	1	5,861	0.02%
2020/08/19	1	661.00	1	669.00	643.00	0	5,921	0.00%
2020/08/17	1	678.00	1	683.00	645.00	0	5,946	0.00%
2020/08/14	5	634.80	4	633.50	661.00	1	5,974	0.02%
2020/08/13	2	629.50	5	624.20	636.00	-3	6,004	-0.05%
2020/08/12	6	628.67	4	633.00	610.00	2	6,120	0.03%
2020/08/11	3	662.33	3	662.00	655.00	0	6,234	0.00%
2020/08/10	4	678.25	3	698.33	674.00	1	6,389	0.02%
2020/08/07	2	688.50	2.1	672.14	670.00	-0.1	6,344	0.00%
2020/08/06	3	688.67	3	687.00	691.00	0	6,358	0.00%
2020/08/05	6	671.33	7	652.71	666.00	-1	6,319	-0.02%
2020/08/04	2	644.50	5	673.00	666.00	-3	6,270	-0.05%
2020/08/03	7	617.43	9	622.00	615.00	-2	6,223	-0.03%
2020/07/31	6	583.33	5	586.80	599.00	1	6,138	0.02%
2020/07/30	6	560.67	6	558.17	565.00	0	6,113	0.00%
2020/07/29	1	554.00	1	532.00	564.00	0	6,227	0.00%
2020/07/28	1	540.00	1	533.00	536.00	0	6,247	0.00%
2020/07/27	1	558.00	1	558.00	558.00	0	6,292	0.00%
2020/07/24	7	575.57	7	556.57	529.00	0	6,301	0.00%
2020/07/23	6.1	571.95	6	576.50	580.00	0.1	6,296	0.00%
2020/07/22	5	553.40	4	555.50	550.00	1	6,317	0.02%
2020/07/21	1	519.00	2	500.25	519.00	-1	6,240	-0.02%
2020/07/20	9	465.78	9	470.00	472.00	0	6,286	0.00%
2020/07/17	6	483.00	6	479.67	480.00	0	6,315	0.00%
2020/07/16	3	487.50	3	499.83	490.00	0	6,326	0.00%
2020/07/15	3	547.67	3	543.33	504.00	0	6,262	0.00%
2020/07/14	4	556.25	1	540.00	537.00	3	6,376	0.05%
2020/07/03	2	560.50	2	535.50	536.00	0	6,781	0.00%
2020/07/02	1	525.00	1	545.00	545.00	0	6,849	0.00%
2020/07/01	0	0.00	4	505.00	510.00	-4	6,882	-0.06%
2020/06/30	4	478.00	0	0.00	500.00	4	6,958	0.06%
2020/06/29	18	530.83	16	524.81	506.00	2	7,010	0.03%
2020/06/24	13	507.88	13	516.54	526.00	0	6,807	0.00%
2020/06/23	12	464.71	13.1	466.01	478.50	-1.1	6,754	-0.02%
2020/06/22	8	407.69	10	418.85	435.00	-2	6,684	-0.03%
2020/06/19	14	392.43	14	392.57	395.50	0	6,643	0.00%
2020/06/18	10	373.05	11	380.91	386.00	-1	6,601	-0.02%
2020/06/17	9	364.11	10	365.45	366.50	-1	6,537	-0.02%
2020/06/16	5	350.50	5	355.80	358.00	0	6,546	0.00%
2020/06/15	11	357.09	8	351.63	342.50	3	6,607	0.05%
2020/06/12	13	355.23	9	356.33	361.00	4	6,644	0.06%
2020/06/11	3.1	348.88	3	350.00	351.00	0.1	6,711	0.00%
2020/06/10	10	353.85	32	351.48	352.00	-22	6,824	-0.32%
2020/06/09	43	355.15	20	349.43	358.00	23	6,974	0.33%
2020/06/08	8	353.38	9	347.67	346.00	-1	7,141	-0.01%
2020/06/05	19	345.45	16	344.03	345.00	3	7,250	0.04%
2020/06/04	10	339.50	37	337.04	340.50	-27	7,364	-0.37%
2020/06/03	48	314.19	24	313.56	328.00	24	7,305	0.33%
2020/06/02	29	309.71	30	305.30	298.50	-1	7,202	-0.01%
2020/06/01	14	303.14	15	303.40	303.50	-1	7,299	-0.01%
2020/05/29	15	293.07	18	294.56	300.00	-3	7,461	-0.04%
2020/05/28	9	290.00	9	290.83	291.50	0	7,595	0.00%
2020/05/27	21	296.21	18	291.86	288.00	3	7,635	0.04%
2020/05/26	29	302.36	28	300.61	295.00	1	7,701	0.01%
2020/05/25	6	292.67	6	295.08	290.00	0	7,729	0.00%
2020/05/22	9	294.33	11	296.09	293.00	-2	7,749	-0.03%
2020/05/21	6	302.33	10	304.35	305.50	-4	7,745	-0.05%
2020/05/20	15	307.70	11	299.91	296.50	4	7,750	0.05%
2020/05/19	10	304.20	23	307.00	309.00	-13	7,751	-0.17%
2020/05/18	30	305.15	21	301.95	295.00	9	7,643	0.12%
2020/05/15	32	283.67	33	287.09	297.50	-1	7,530	-0.01%
2020/05/14	9	272.89	9	275.56	274.00	0	7,452	0.00%
2020/05/13	12	276.29	12	279.04	273.50	0	7,466	0.00%
2020/05/12	9	274.56	9	274.00	272.00	0	7,523	0.00%
2020/05/11	10	277.30	10	279.10	280.00	0	7,648	0.00%
2020/05/08	12	275.25	11	275.05	272.50	1	7,805	0.01%
2020/05/07	9	269.94	7	271.21	271.00	2	7,881	0.03%
2020/05/06	9	270.00	6	273.00	270.50	3	8,012	0.04%
2020/05/05	12	285.54	12	281.25	269.50	0	8,043	0.00%
2020/05/04	7	289.00	6	289.50	288.00	1	7,950	0.01%
2020/04/30	10	284.05	10	286.90	294.00	0	7,926	0.00%
2020/04/29	6	272.25	4	275.13	275.00	2	7,882	0.03%
2020/04/28	5	259.50	45	255.70	269.00	-40	7,854	-0.51%
2020/04/27	47	248.86	13	249.04	254.50	34	7,848	0.43%
2020/04/24	5	240.00	19	240.68	241.00	-14	7,765	-0.18%
2020/04/23	12	243.54	42	242.33	238.50	-30	7,893	-0.38%
2020/04/22	36	244.14	22	243.27	243.50	14	7,952	0.18%
2020/04/21	28	240.21	16	239.34	245.00	12	8,057	0.15%
2020/04/20	12	236.21	6	238.50	241.00	6	8,019	0.07%
2020/04/17	69	237.99	62	233.48	238.00	7	8,136	0.09%
2020/04/16	41	228.61	41	228.00	232.50	0	8,010	0.00%
2020/04/15	12	216.96	17	218.76	222.00	-5	7,868	-0.06%
2020/04/14	14	215.75	9	216.50	216.00	5	7,833	0.06%
2020/04/13	12	212.17	12	212.13	209.50	0	7,788	0.00%
2020/04/10	8	210.38	9	211.17	212.50	-1	7,776	-0.01%
2020/04/09	13	218.42	17	215.88	210.00	-4	7,866	-0.05%
2020/04/08	7	219.36	13	218.81	216.00	-6	7,885	-0.08%
2020/04/07	13	219.19	13	218.81	216.00	0	7,911	0.00%
2020/04/06	7	204.21	12	206.33	208.50	-5	7,936	-0.06%
2020/04/01	7	199.14	14	201.36	202.50	-7	8,068	-0.09%
2020/03/31	20	201.90	31	199.35	197.00	-11	8,023	-0.14%
2020/03/30	11	197.73	5	198.20	200.00	6	7,978	0.08%
2020/03/27	25	200.18	42	200.11	196.50	-17	7,952	-0.21%
2020/03/26	24	187.85	5	191.70	197.50	19	7,883	0.24%
2020/03/25	8	192.06	5	192.20	192.50	3	7,787	0.04%
2020/03/24	1	170.50	6	176.00	176.00	-5	7,729	-0.06%
2020/03/23	12	160.75	11	162.41	160.00	1	7,806	0.01%
2020/03/20	8	157.81	3	157.33	161.50	5	7,766	0.06%
2020/03/19	10	153.25	7	148.50	148.50	3	7,690	0.04%
2020/03/18	14	173.14	12	174.83	165.00	2	7,666	0.03%
2020/03/17	10	174.00	11	172.45	172.00	-1	7,728	-0.01%
2020/03/16	9	182.11	6	179.92	173.00	3	7,638	0.04%
2020/03/13	9	181.17	15	182.50	189.50	-6	7,729	-0.08%
2020/03/12	20	202.93	9	203.72	196.50	11	7,678	0.14%
2020/03/11	18	230.44	17	225.82	217.00	1	7,746	0.01%
2020/03/10	11	221.36	13	222.31	234.00	-2	7,635	-0.03%
2020/03/09	23	228.61	9	229.56	216.00	14	7,504	0.19%
2020/03/06	18	237.06	23	236.41	240.00	-5	7,450	-0.07%
2020/03/05	18	239.81	21	238.57	235.00	-3	7,490	-0.04%
2020/03/04	10	231.70	8	234.25	237.00	2	7,378	0.03%
2020/03/03	2	226.75	8	228.69	229.00	-6	7,224	-0.08%
2020/03/02	1	212.50	3	220.17	216.00	-2	7,109	-0.03%
2020/02/27	11	225.73	7	225.79	218.00	4	7,137	0.06%
2020/02/26	7	227.00	14	230.36	222.50	-7	7,108	-0.10%
2020/02/25	6	219.50	10	219.25	225.00	-4	7,067	-0.06%
2020/02/24	6	216.42	2	217.50	217.50	4	7,156	0.06%
2020/02/21	2	221.50	1	223.50	220.00	1	7,224	0.01%
2020/02/20	6	221.75	7	224.07	224.00	-1	7,269	-0.01%
2020/02/19	5	214.50	5	214.80	216.50	0	7,370	0.00%
2020/02/18	7	213.79	9	213.78	208.00	-2	7,523	-0.03%
2020/02/17	8	215.19	4	213.38	213.00	4	7,510	0.05%
2020/02/14	6	229.08	1	230.00	226.50	5	7,422	0.07%
2020/02/13	4	231.50	7	230.86	230.50	-3	7,499	-0.04%
2020/02/12	3	226.00	3	224.17	229.00	0	7,608	0.00%
2020/02/11	2	210.75	14	219.21	224.00	-12	7,654	-0.16%
2020/02/10	5	204.00	4	204.38	206.00	1	7,536	0.01%
2020/02/07	8	205.00	7	208.00	198.00	1	7,424	0.01%
2020/02/06	13	221.58	7	218.71	219.00	6	7,299	0.08%
2020/02/05	7	229.36	3	231.83	220.50	4	7,258	0.06%
2020/02/04	7	227.50	6	229.67	231.00	1	7,322	0.01%
2020/02/03	7	222.86	7	220.00	228.50	0	7,304	0.00%
2020/01/31	3	239.50	0	0.00	230.50	3	7,261	0.04%
2020/01/30	6	239.83	6	245.33	236.00	0	7,308	0.00%
2020/01/20	1	258.00	3	255.17	253.00	-2	7,303	-0.03%
2020/01/17	13	259.69	7	259.43	255.00	6	7,296	0.08%
2020/01/16	0	0.00	2	255.75	263.50	-2	7,239	-0.03%
2020/01/15	2	246.00	18	249.64	244.50	-16	7,135	-0.22%
2020/01/14	2	244.00	11	242.59	244.00	-9	7,017	-0.13%
2020/01/13	4	237.50	11	240.82	242.50	-7	7,008	-0.10%
2020/01/10	3	228.17	3	229.67	228.00	0	6,924	0.00%
2020/01/09	2	221.50	0	0.00	222.00	2	6,998	0.03%
2020/01/08	3	219.83	3	217.17	217.00	0	7,057	0.00%
2020/01/07	4	225.00	3	223.67	222.00	1	7,088	0.01%
2020/01/06	6	230.17	5	230.60	231.00	1	7,164	0.01%
2020/01/03	17	238.59	8	229.38	229.00	9	7,362	0.12%
2020/01/02	4	239.25	3	239.50	241.00	1	7,315	0.01%
2019/12/31	7	234.36	7	234.29	234.50	0	7,413	0.00%
2019/12/30	5	236.10	3	238.17	232.00	2	7,685	0.03%
2019/12/27	8	237.31	25	235.00	236.50	-17	7,645	-0.22%
2019/12/26	7	223.29	7	222.64	221.00	0	7,524	0.00%
2019/12/25	8	223.13	13	222.19	227.00	-5	7,613	-0.07%
2019/12/24	4	225.88	3	219.67	220.50	1	7,697	0.01%
2019/12/23	10	225.30	4	225.63	223.00	6	7,730	0.08%
2019/12/20	8	231.63	5	232.10	231.00	3	7,791	0.04%
2019/12/19	5	232.50	5	234.50	235.50	0	7,854	0.00%
2019/12/18	10	239.95	9	233.28	230.00	1	7,928	0.01%
2019/12/17	6	235.00	5	233.50	233.50	1	8,122	0.01%
2019/12/16	6	234.08	8	236.25	237.50	-2	8,323	-0.02%
2019/12/13	9	236.56	1	232.00	232.50	8	8,380	0.10%
2019/12/12	33	245.14	20	239.30	238.50	13	8,322	0.16%
2019/12/11	6	245.33	4	243.50	244.00	2	8,172	0.02%
2019/12/10	18	241.11	20	244.28	245.00	-2	8,139	-0.02%
2019/12/09	10	237.30	7	236.43	231.50	3	7,999	0.04%
2019/12/06	23	229.98	29	232.43	238.50	-6	7,877	-0.08%
2019/12/05	8	212.31	9	213.17	217.00	-1	7,592	-0.01%
2019/12/04	5	210.90	4	211.00	211.50	1	7,566	0.01%
2019/12/03	12	208.21	16	210.97	214.00	-4	7,524	-0.05%
2019/12/02	14	209.39	8	212.88	209.00	6	7,529	0.08%
2019/11/29	4	218.63	5	219.40	219.00	-1	7,448	-0.01%
2019/11/28	3	219.50	4	219.50	222.00	-1	7,443	-0.01%
2019/11/27	5	220.10	7	219.00	217.00	-2	7,448	-0.03%
2019/11/26	13	222.81	19	222.37	220.50	-6	7,509	-0.08%
2019/11/25	10	213.30	4	213.88	214.00	6	7,467	0.08%
2019/11/22	8	209.25	4	209.88	206.00	4	7,473	0.05%
2019/11/21	16	209.13	11	213.09	220.00	5	7,488	0.07%
2019/11/20	11	217.95	4	220.75	218.00	7	7,464	0.09%
2019/11/19	11	231.73	6	224.08	226.00	5	7,505	0.07%
2019/11/18	6	238.50	4	238.50	237.00	2	7,470	0.03%
2019/11/15	4	221.88	13	230.04	234.50	-9	7,392	-0.12%
2019/11/14	5	210.50	5	211.70	213.50	0	7,268	0.00%
2019/11/13	1	206.00	4	210.75	214.50	-3	7,263	-0.04%
2019/11/12	13	210.46	16	210.88	211.00	-3	7,246	-0.04%
2019/11/11	13	205.19	4	205.88	203.00	9	7,191	0.13%
2019/11/08	3	192.83	15	198.00	204.00	-12	7,056	-0.17%
2019/11/07	12	187.75	10	185.60	185.50	2	6,915	0.03%
2019/11/06	2	194.50	7	195.71	194.00	-5	6,836	-0.07%
2019/11/05	8	195.56	3	194.00	194.00	5	6,782	0.07%
2019/11/04	12	193.83	6	194.58	194.00	6	6,765	0.09%
2019/11/01	2	189.25	12	192.79	197.00	-10	6,758	-0.15%
2019/10/31	15	188.87	6	187.58	186.50	9	6,649	0.14%
2019/10/30	5	189.30	8	192.19	193.00	-3	6,609	-0.05%
2019/10/29	4	187.88	5	195.50	188.00	-1	6,563	-0.02%
2019/10/28	2	191.50	13	192.77	191.50	-11	6,496	-0.17%
2019/10/25	7	189.21	5	187.70	186.50	2	6,425	0.03%
2019/10/24	11	186.45	9	189.44	189.00	2	6,417	0.03%
2019/10/23	34	182.82	32	181.88	183.50	2	6,347	0.03%
2019/10/22	10	184.45	6	185.17	184.50	4	6,410	0.06%
2019/10/21	2	181.50	2	180.25	178.50	0	6,356	0.00%
2019/10/18	1	179.50	4	180.38	182.00	-3	6,368	-0.05%
2019/10/17	5	176.70	2	174.00	175.00	3	6,337	0.05%
2019/10/16	13	175.46	12	173.58	172.00	1	6,208	0.02%
2019/10/15	5	175.00	5	177.00	175.00	0	6,140	0.00%
2019/10/14	5	178.50	7	178.14	180.00	-2	6,098	-0.03%
2019/10/09	14	175.43	13	174.23	171.50	1	5,985	0.02%
2019/10/08	6	171.42	8	172.63	173.50	-2	5,831	-0.03%
2019/10/07	9	171.94	8	172.56	170.50	1	5,845	0.02%
2019/10/04	4	160.75	14	168.46	171.00	-10	5,794	-0.17%
2019/10/03	7	154.43	7	155.64	155.50	0	5,496	0.00%
2019/10/02	4	152.13	6	154.67	155.00	-2	5,435	-0.04%
2019/10/01	15	153.00	13	152.73	153.00	2	5,377	0.04%
2019/09/27	9	157.94	8	159.25	159.50	1	5,260	0.02%
2019/09/26	4	156.50	4	156.13	156.50	0	5,159	0.00%
2019/09/25	2	158.50	7	156.86	158.50	-5	5,119	-0.10%
2019/09/24	7	158.50	12	158.67	158.50	-5	5,041	-0.10%
2019/09/23	12	163.58	11	162.86	164.00	1	5,025	0.02%
2019/09/20	15	155.57	14	156.75	164.00	1	4,968	0.02%
2019/09/19	3	148.83	11	148.45	151.00	-8	4,763	-0.17%
2019/09/18	6	139.08	8	138.38	137.50	-2	4,589	-0.04%
2019/09/17	3	137.00	4	134.88	137.00	-1	4,743	-0.02%
2019/09/16	11	130.77	2	131.00	134.00	9	4,953	0.18%
2019/09/12	2	134.00	2	132.50	132.50	0	5,000	0.00%
2019/09/11	13	133.15	6	132.42	133.50	7	4,971	0.14%
2019/09/10	3	128.00	3	126.33	128.00	0	4,879	0.00%
2019/09/09	1	130.00	0	0.00	127.00	1	4,882	0.02%
2019/09/06	3	127.83	2	129.00	128.00	1	5,078	0.02%
2019/09/05	1	126.00	7	126.79	125.00	-6	5,104	-0.12%
2019/09/04	18	127.25	11	126.45	126.50	7	5,375	0.13%
2019/09/03	10	130.85	13	131.08	131.50	-3	5,317	-0.06%
2019/09/02	8	134.38	14	133.75	131.50	-6	5,302	-0.11%
2019/08/30	8	134.31	11	135.23	137.00	-3	5,235	-0.06%
2019/08/29	10	134.70	4	136.63	135.00	6	5,186	0.12%
2019/08/28	2	129.00	5	129.00	131.00	-3	5,063	-0.06%
2019/08/27	9	133.44	10	133.45	132.50	-1	5,017	-0.02%
2019/08/26	18	130.17	15	129.37	132.00	3	4,956	0.06%
2019/08/23	9	128.61	8	129.88	130.00	1	4,876	0.02%
2019/08/22	2	124.75	6	125.42	128.00	-4	4,881	-0.08%
2019/08/21	2	116.25	1	118.00	118.00	1	4,868	0.02%
2019/08/20	11	115.32	6	112.33	111.00	5	4,836	0.10%
2019/08/19	2	109.00	2	107.75	114.50	0	4,728	0.00%
2019/08/16	4	104.00	4	105.00	104.50	0	4,642	0.00%
2019/08/15	0	0.00	1	102.00	102.00	-1	4,582	-0.02%
2019/08/14	1	102.50	0	0.00	102.00	1	4,549	0.02%
2019/08/13	2	110.75	1	105.00	105.00	1	4,488	0.02%
2019/08/12	3	107.50	6	109.75	110.00	-3	4,406	-0.07%
2019/08/07	1	98.80	1	99.50	97.20	0	4,350	0.00%
2019/08/06	3	99.40	2	99.80	99.80	1	4,359	0.02%
2019/08/05	3	104.00	4	102.63	101.00	-1	4,347	-0.02%
2019/08/02	1	99.70	1	100.00	101.00	0	4,301	0.00%
2019/08/01	2	103.00	2	101.50	101.50	0	4,313	0.00%
2019/07/31	1	102.00	0	0.00	101.00	1	4,306	0.02%
2019/07/30	1	100.00	0	0.00	100.00	1	4,324	0.02%
2019/07/29	2	103.75	2	103.75	103.00	0	4,344	0.00%
2019/07/26	2	103.25	4	103.13	104.50	-2	4,403	-0.05%
2019/07/25	3	103.17	2	103.50	102.00	1	4,366	0.02%
2019/07/24	4	102.00	1	101.50	102.00	3	4,322	0.07%
2019/07/23	1	96.50	0	0.00	96.90	1	4,219	0.02%
2019/07/22	2	93.50	2	94.60	96.20	0	4,213	0.00%
2019/07/19	1	92.90	4	92.28	93.00	-3	4,243	-0.07%
2019/07/18	0	0.00	4	89.50	89.60	-4	4,238	-0.09%
2019/07/17	0	0.00	4	89.10	89.30	-4	4,298	-0.09%
2019/07/16	7	88.53	1	88.00	88.00	6	4,387	0.14%
2019/07/15	0	0.00	1	90.50	90.50	-1	4,483	-0.02%
2019/07/12	2	91.70	1	90.00	90.00	1	4,472	0.02%
2019/07/11	3	94.40	4	94.25	94.00	-1	4,413	-0.02%
2019/07/10	5	98.18	5	97.72	98.20	0	4,316	0.00%
2019/07/09	2	96.00	4	95.15	96.00	-2	4,203	-0.05%
2019/07/08	0	0.00	1	94.00	94.00	-1	4,195	-0.02%
2019/07/05	2	93.60	2	93.70	93.70	0	4,276	0.00%
2019/07/04	1	94.50	0	0.00	93.70	1	4,296	0.02%
2019/07/03	1	95.80	3	95.47	94.00	-2	4,298	-0.05%
2019/07/02	3	94.50	1	94.20	96.80	2	4,283	0.05%
2019/07/01	4	95.10	7	94.79	95.20	-3	4,284	-0.07%
2019/06/28	2	94.75	0	0.00	92.60	2	4,312	0.05%
2019/06/27	5	95.94	5	97.60	95.90	0	4,245	0.00%
2019/06/26	103	97.06	169	96.61	96.30	-66	4,182	-1.58%	大買/大賣/
2019/06/25	3	97.73	2	96.25	94.90	1	4,072	0.02%
2019/06/24	92	97.17	44	98.62	97.50	48	4,005	1.20%
2019/06/21	70	95.23	54	96.83	96.10	16	3,742	0.43%
2019/06/20	18	89.49	13	89.92	90.00	5	3,481	0.14%
2019/06/19	2	86.50	3	87.13	86.30	-1	3,395	-0.03%
2019/06/18	5	87.44	5	86.50	86.00	0	3,388	0.00%
2019/06/17	1	85.70	1	86.00	86.20	0	3,379	0.00%
2019/06/14	12	91.25	45	91.70	86.50	-33	3,393	-0.97%
2019/06/13	2	90.55	3	90.80	90.60	-1	3,287	-0.03%
2019/06/12	61	90.12	14	90.86	91.90	47	3,252	1.44%
2019/06/10	0	0.00	3	85.00	85.40	-3	2,941	-0.10%
2019/06/05	1	84.20	3	84.20	83.40	-2	2,933	-0.07%
2019/06/04	0	0.00	6	84.75	83.50	-6	2,934	-0.20%
2019/06/03	7	86.31	8	86.39	86.00	-1	2,935	-0.03%
2019/05/31	3	87.53	3	88.20	86.30	0	2,909	0.00%
2019/05/30	0	0.00	3	85.73	87.30	-3	2,866	-0.10%
2019/05/29	6	87.38	7	86.83	85.90	-1	2,832	-0.04%
2019/05/28	12	86.58	9	86.60	85.60	3	2,734	0.11%
2019/05/27	7	82.50	2	82.40	82.80	5	2,662	0.19%
2019/05/16	2	81.40	1	80.80	80.40	1	3,008	0.03%
2019/05/15	1	81.10	0	0.00	79.70	1	3,005	0.03%
2019/05/13	0	0.00	2	80.80	79.20	-2	3,066	-0.07%
2019/05/10	0	0.00	1	78.10	78.80	-1	3,059	-0.03%
2019/05/09	0	0.00	2	77.10	77.80	-2	3,051	-0.07%
2019/05/07	2	83.05	0	0.00	82.00	2	3,071	0.07%
2019/05/06	4	82.48	3	82.30	82.30	1	3,108	0.03%
2019/05/03	1	87.60	17	85.07	87.00	-16	3,049	-0.52%
2019/04/29	6	81.47	1	80.90	81.50	5	3,050	0.16%
2019/04/26	1	83.10	1	82.70	82.70	0	3,070	0.00%
2019/04/25	16	88.09	8	87.25	87.00	8	3,125	0.26%
2019/04/24	0	0.00	20	87.95	86.50	-20	3,106	-0.64%
2019/04/23	3	84.47	2	85.65	86.20	1	3,052	0.03%
2019/04/22	20	84.30	16	88.32	83.80	4	3,005	0.13%
2019/04/19	18	83.61	2	84.35	85.50	16	3,006	0.53%
2019/04/18	0	79.00	16	78.91	77.80	-16	2,880	-0.56%
2019/04/17	0	0.00	1	79.20	78.00	-1	2,926	-0.03%
2019/04/12	4	78.55	2	77.40	77.40	2	2,979	0.07%
2019/04/11	1	80.90	5	79.20	79.20	-4	2,978	-0.13%
2019/04/10	0	0.00	1	76.50	76.70	-1	2,893	-0.03%
2019/04/08	0	0.00	4	79.10	78.70	-4	2,870	-0.14%
2019/04/03	5	78.86	0	0.00	78.50	5	2,870	0.17%
2019/04/02	1	78.50	0	0.00	78.30	1	2,853	0.04%
2019/03/29	1	74.10	1	74.40	74.40	0	2,814	0.00%
2019/03/28	0	0.00	16	75.19	74.20	-16	2,834	-0.56%
2019/03/27	1	75.00	7	75.50	75.50	-6	2,848	-0.21%
2019/03/26	1	75.40	1	74.80	74.80	0	2,855	0.00%
2019/03/21	1	76.80	6	76.83	76.50	-5	2,932	-0.17%
2019/03/20	3	75.07	46	76.58	76.50	-43	2,957	-1.45%
2019/03/19	9	76.78	4	78.25	76.30	5	2,979	0.17%
2019/03/18	6	78.82	0	0.00	78.40	6	2,960	0.20%
2019/03/15	1	82.90	11	82.62	83.80	-10	2,881	-0.35%
2019/03/14	3	83.73	2	82.40	82.40	1	2,885	0.03%
2019/03/13	2	84.55	1	84.00	84.00	1	2,922	0.03%
2019/03/12	1	85.90	0	0.00	84.60	1	2,973	0.03%
2019/03/11	1	85.10	1	84.90	85.00	0	2,988	0.00%
2019/03/08	0	0.00	2	84.10	84.60	-2	3,080	-0.06%
2019/03/07	0	0.00	1	83.70	83.70	-1	3,239	-0.03%
2019/03/04	1	86.70	0	0.00	86.20	1	3,362	0.03%
2019/02/27	1	85.40	5	83.94	86.50	-4	3,368	-0.12%
2019/02/26	5	86.94	2	85.70	84.30	3	3,334	0.09%
2019/02/25	1	87.20	5	87.90	88.00	-4	3,282	-0.12%
2019/02/22	1	86.50	11	86.11	86.90	-10	3,250	-0.31%
2019/02/21	15	86.85	19	86.52	86.20	-4	3,240	-0.12%
2019/02/20	22	84.47	6	84.38	84.40	16	3,152	0.51%
2019/02/19	18	84.29	0	0.00	83.70	18	3,141	0.57%
2019/02/18	6	83.55	3	82.60	82.60	3	3,074	0.10%
2019/02/13	1	81.10	1	83.00	80.90	0	2,950	0.00%
2019/01/28	2	78.60	2	77.90	77.90	0	2,962	0.00%
2019/01/21	11	76.62	1	77.00	77.00	10	2,930	0.34%
2019/01/18	12	75.93	0	0.00	76.00	12	2,878	0.42%
2019/01/17	1	76.00	7	74.47	74.40	-6	2,848	-0.21%
2019/01/16	22	73.89	2	75.60	75.30	20	2,756	0.73%
2019/01/15	1	71.70	0	0.00	72.00	1	2,678	0.04%
2019/01/14	0	0.00	5	72.12	72.00	-5	2,668	-0.19%
2019/01/11	10	75.95	3	76.00	73.60	7	2,652	0.26%
2019/01/09	10	73.40	1	72.80	72.40	9	2,530	0.36%
2019/01/08	0	0.00	1	70.40	70.40	-1	2,485	-0.04%
2019/01/07	1	71.20	0	0.00	69.40	1	2,477	0.04%
2019/01/04	0	0.00	7	65.96	69.40	-7	2,467	-0.28%
2019/01/03	1	67.60	1	67.60	67.60	0	2,455	0.00%
2018/12/28	3	69.30	2	69.10	69.00	1	2,492	0.04%
2018/12/27	1	70.50	0	0.00	69.60	1	2,522	0.04%
2018/12/26	0	0.00	1	69.10	69.00	-1	2,524	-0.04%
2018/12/25	8	70.63	1	70.20	70.20	7	2,518	0.28%
2018/12/24	1	73.40	3	73.13	73.60	-2	2,490	-0.08%
2018/12/22	2	71.30	0	0.00	71.00	2	2,471	0.08%
2018/12/21	3	71.33	1	72.40	72.50	2	2,484	0.08%
2018/12/19	0	0.00	1	71.00	71.00	-1	2,453	-0.04%
2018/12/14	2	75.45	1	75.20	75.00	1	2,541	0.04%
2018/12/12	0	0.00	4	75.10	76.00	-4	2,538	-0.16%
2018/12/11	1	70.20	0	0.00	70.90	1	2,523	0.04%
2018/12/10	0	0.00	1	70.40	68.00	-1	2,555	-0.04%
2018/12/07	2	73.70	2	72.20	72.50	0	2,575	0.00%
2018/12/06	4	74.03	4	72.45	72.60	0	2,588	0.00%
2018/12/05	10	78.66	6	76.68	76.70	4	2,593	0.15%
2018/12/04	9	84.07	4	84.62	82.90	5	2,571	0.19%
2018/12/03	2	86.45	5	87.44	86.60	-3	2,593	-0.12%
2018/11/30	13	84.01	7	84.07	84.10	6	2,521	0.24%
2018/11/29	7	80.84	2	80.00	81.00	5	2,413	0.21%
2018/11/28	1	76.60	0	0.00	76.40	1	2,325	0.04%
2018/11/26	0	0.00	1	76.30	75.20	-1	2,280	-0.04%
2018/11/20	4	77.08	4	75.68	78.00	0	2,296	0.00%
2018/11/19	0	0.00	1	76.50	76.50	-1	2,288	-0.04%
2018/11/16	2	72.35	1	71.40	71.40	1	2,309	0.04%
2018/11/15	2	75.45	2	75.65	75.60	0	2,246	0.00%
2018/11/08	3	81.37	0	0.00	79.20	3	2,314	0.13%
2018/11/07	1	78.00	5	81.00	81.70	-4	2,368	-0.17%
2018/11/05	3	82.60	2	83.35	80.50	1	2,373	0.04%
2018/11/02	0	0.00	1	81.00	82.00	-1	2,306	-0.04%
2018/10/31	0	0.00	1	68.60	69.30	-1	2,234	-0.04%
2018/10/30	1	64.30	1	63.00	63.00	0	2,227	0.00%
2018/10/29	0	0.00	2	62.70	63.20	-2	2,255	-0.09%
2018/10/25	1	65.30	1	65.80	65.80	0	2,275	0.00%
2018/10/24	1	70.10	1	71.50	70.80	0	2,330	0.00%
2018/10/19	3	70.47	3	70.13	72.00	0	2,433	0.00%
2018/10/17	2	75.80	2	74.45	75.00	0	2,489	0.00%
2018/10/16	0	0.00	1	75.60	74.20	-1	2,550	-0.04%
2018/10/15	3	73.73	2	74.30	73.70	1	2,579	0.04%
2018/10/11	1	69.80	0	0.00	69.80	1	2,603	0.04%
2018/10/09	2	75.00	0	0.00	77.50	2	2,660	0.08%
2018/10/02	2	89.00	0	0.00	88.80	2	2,666	0.08%
2018/10/01	2	90.00	0	0.00	89.50	2	2,685	0.07%
2018/09/21	0	0.00	2	86.10	92.00	-2	2,841	-0.07%
2018/09/18	4	99.23	5	99.30	99.00	-1	2,733	-0.04%
2018/09/17	1	102.00	0	0.00	102.00	1	2,727	0.04%
2018/09/14	0	0.00	1	102.00	101.50	-1	2,733	-0.04%
2018/09/13	0	0.00	1	96.90	96.30	-1	2,726	-0.04%
2018/09/12	0	0.00	1	93.30	92.70	-1	2,693	-0.04%
2018/09/10	3	95.20	2	99.00	91.80	1	2,652	0.04%
2018/09/07	3	102.33	2	102.00	102.00	1	2,648	0.04%
2018/09/06	1	112.50	1	111.50	111.50	0	2,598	0.00%
2018/09/05	2	114.25	1	116.50	115.00	1	2,625	0.04%
2018/09/03	5	111.00	5	109.50	109.50	0	2,882	0.00%
2018/08/31	1	110.50	1	112.00	114.00	0	3,001	0.00%
2018/08/28	1	112.00	0	0.00	109.50	1	3,240	0.03%
2018/08/23	1	109.50	2	108.00	105.00	-1	3,323	-0.03%
2018/08/22	1	106.00	0	0.00	105.00	1	3,305	0.03%
2018/08/17	0	0.00	2	106.00	104.50	-2	3,605	-0.06%
2018/08/10	4	121.50	0	0.00	123.50	4	3,559	0.11%
2018/08/06	1	124.00	0	0.00	123.00	1	3,774	0.03%
2018/08/03	1	127.50	1	125.00	126.00	0	3,819	0.00%
2018/08/01	0	0.00	1	124.50	124.00	-1	3,908	-0.03%
2018/07/31	6	123.08	4	121.88	120.50	2	3,928	0.05%
2018/07/26	6	133.67	5	134.00	132.50	1	4,183	0.02%
2018/07/20	3	145.67	1	143.50	145.00	2	4,659	0.04%
2018/07/18	1	145.50	1	143.50	142.50	0	4,721	0.00%
2018/07/17	0	0.00	6	148.75	141.00	-6	4,745	-0.13%
2018/07/16	4	145.50	1	145.00	145.50	3	4,751	0.06%
2018/07/13	1	143.00	8	142.00	143.00	-7	4,801	-0.15%
2018/07/11	4	134.25	4	135.50	139.00	0	4,855	0.00%
2018/07/06	10	132.55	3	129.00	136.00	7	5,142	0.14%
2018/07/05	1	131.00	0	0.00	130.00	1	5,186	0.02%
2018/07/04	1	142.50	6	140.67	135.50	-5	5,173	-0.10%
2018/07/03	0	0.00	2	139.00	138.00	-2	5,137	-0.04%
2018/06/29	5	135.00	0	0.00	135.00	5	5,152	0.10%
2018/06/22	2	140.50	2	140.50	142.50	0	5,224	0.00%
2018/06/21	0	0.00	4	143.13	138.50	-4	5,261	-0.08%
2018/06/20	1	147.50	11	139.50	142.50	-10	5,318	-0.19%
2018/06/19	1	147.00	1	144.00	144.00	0	5,461	0.00%
2018/06/15	2	149.00	4	147.00	146.50	-2	5,652	-0.04%
2018/06/14	2	144.75	0	0.00	144.00	2	5,663	0.04%
2018/06/13	4	146.75	3	146.00	144.50	1	5,717	0.02%
2018/06/12	5	151.70	2	149.00	145.50	3	5,791	0.05%
2018/06/11	23	155.65	9	156.00	151.00	14	5,695	0.25%
2018/06/08	0	0.00	8	163.06	165.00	-8	5,627	-0.14%
2018/06/07	5	145.30	3	145.83	150.00	2	5,563	0.04%
2018/06/05	14	145.04	5	145.40	142.50	9	5,704	0.16%
2018/06/04	1	140.50	1	139.00	137.50	0	5,695	0.00%
2018/05/31	2	138.00	0	0.00	133.00	2	6,186	0.03%
2018/05/30	2	137.25	0	0.00	138.50	2	6,450	0.03%
2018/05/29	1	146.00	0	0.00	141.00	1	6,475	0.02%
2018/05/28	8	148.31	2	142.50	146.00	6	6,430	0.09%
2018/05/25	8	140.88	3	139.67	139.00	5	6,315	0.08%
2018/05/22	12	136.33	9	136.50	135.00	3	6,538	0.05%
2018/05/21	5	136.00	5	132.50	136.00	0	6,510	0.00%
2018/05/18	1	131.50	0	0.00	131.50	1	6,538	0.02%
2018/05/17	3	136.00	4	136.63	135.50	-1	6,552	-0.02%
2018/05/16	0	0.00	1	137.00	132.00	-1	6,530	-0.02%
2018/05/15	3	134.17	2	137.00	131.00	1	6,567	0.02%
2018/05/14	1	127.50	1	135.00	135.00	0	6,578	0.00%
2018/05/11	2	132.25	5	133.20	130.00	-3	6,581	-0.05%
2018/05/09	15	135.00	1	135.50	135.00	14	6,545	0.21%
2018/05/07	1	134.00	1	133.00	131.50	0	6,661	0.00%
2018/05/04	0	0.00	1	130.00	132.00	-1	6,805	-0.01%
2018/05/03	28	137.86	64	138.36	130.50	-36	6,959	-0.52%
2018/05/02	32	140.78	21	139.50	144.50	11	6,846	0.16%
2018/04/30	13	137.77	2	136.25	137.00	11	6,749	0.16%
2018/04/27	22	134.39	10	132.20	136.50	12	6,709	0.18%
2018/04/26	0	0.00	2	124.50	124.50	-2	6,690	-0.03%
2018/04/25	0	0.00	10	121.50	122.50	-10	6,835	-0.15%
2018/04/24	10	123.00	0	0.00	123.00	10	6,950	0.14%
2018/04/20	1	129.50	10	131.00	130.00	-9	6,935	-0.13%
2018/04/19	7	127.36	7	127.36	127.50	0	6,905	0.00%
2018/04/18	12	123.17	15	123.67	125.50	-3	6,852	-0.04%
2018/04/17	0	0.00	2	131.00	127.50	-2	6,781	-0.03%
2018/04/16	0	0.00	10	132.00	132.00	-10	6,777	-0.15%
2018/04/13	1	134.00	1	135.50	134.00	0	6,755	0.00%
2018/04/12	3	127.50	3	127.83	129.00	0	6,671	0.00%
2018/04/11	1	120.00	1	124.00	120.50	0	6,644	0.00%
2018/04/10	2	116.00	1	118.50	119.50	1	6,693	0.01%
2018/04/03	12	120.50	2	119.00	119.50	10	6,674	0.15%
2018/04/02	2	121.75	2	121.50	122.00	0	6,650	0.00%
2018/03/31	1	117.50	1	119.00	119.00	0	6,631	0.00%
2018/03/30	4	127.13	20	120.78	119.50	-16	6,641	-0.24%
2018/03/29	2	134.25	3	133.00	131.00	-1	6,635	-0.02%
2018/03/28	0	0.00	1	138.00	132.00	-1	6,666	-0.01%
2018/03/27	2	138.00	2	137.00	135.00	0	6,877	0.00%
2018/03/26	8	133.06	247	134.00	132.50	-239	6,979	-3.42%	大賣/鉅額交易
2018/03/23	13	130.00	10	129.85	130.00	3	6,902	0.04%
2018/03/22	6	145.33	23	140.65	134.50	-17	6,847	-0.25%
2018/03/21	40	141.78	18	143.56	147.50	22	6,684	0.33%
2018/03/20	23	135.50	11	133.50	134.50	12	6,505	0.18%
2018/03/19	3	135.67	2	135.00	135.50	1	6,536	0.02%
2018/03/16	5	138.50	8	137.13	133.50	-3	6,556	-0.05%
2018/03/15	15	133.33	0	0.00	135.00	15	6,571	0.23%
2018/03/14	2	134.25	6	132.67	133.50	-4	6,674	-0.06%
2018/03/13	15	130.90	12	130.21	130.00	3	6,572	0.05%
2018/03/12	3	132.67	3	138.50	130.50	0	6,536	0.00%
2018/03/09	3	127.17	3	128.50	128.50	0	6,352	0.00%
2018/03/08	4	132.25	7	130.93	130.00	-3	6,296	-0.05%
2018/03/07	10	135.05	6	136.17	133.00	4	6,167	0.06%
2018/03/06	10	131.90	17	133.18	136.50	-7	5,904	-0.12%
2018/03/05	13	126.58	15	128.00	124.50	-2	5,631	-0.04%
2018/03/02	1	120.50	11	119.55	119.00	-10	5,377	-0.19%
2018/03/01	1	115.50	5	117.50	121.00	-4	5,357	-0.07%
2018/02/27	1	116.00	11	116.09	115.50	-10	5,330	-0.19%
2018/02/26	2	119.25	13	120.04	118.00	-11	5,297	-0.21%
2018/02/23	22	123.07	22	118.39	115.50	0	5,265	0.00%
2018/02/22	14	115.79	1	117.00	118.00	13	5,175	0.25%
2018/02/12	0	0.00	1	101.00	101.00	-1	5,037	-0.02%
2018/02/09	4	96.48	9	97.62	98.50	-5	5,030	-0.10%
2018/02/08	1	99.50	1	97.20	99.50	0	5,014	0.00%
2018/02/05	0	0.00	2	110.50	109.50	-2	5,113	-0.04%
2018/02/02	3	117.33	2	120.00	117.50	1	5,123	0.02%
2018/02/01	5	117.60	0	0.00	115.00	5	5,125	0.10%
2018/01/31	6	118.92	5	118.00	118.00	1	5,121	0.02%
2018/01/30	27	126.96	16	124.13	122.50	11	5,057	0.22%
2018/01/29	4	128.38	27	124.72	129.00	-23	5,011	-0.46%
2018/01/26	283	121.73	15	122.17	120.50	268	4,916	5.45%	大買/鉅額交易
2018/01/25	2	118.50	17	118.79	119.00	-15	4,766	-0.31%
2018/01/24	6	108.00	15	110.00	108.50	-9	4,788	-0.19%
2018/01/23	20	109.53	2	109.25	107.50	18	4,797	0.38%
2018/01/22	2	110.00	6	112.08	112.00	-4	4,779	-0.08%
2018/01/19	5	105.00	11	106.18	105.00	-6	4,851	-0.12%
2018/01/18	3	101.80	8	102.88	102.00	-5	4,789	-0.10%
2018/01/17	0	0.00	10	96.40	95.90	-10	4,926	-0.20%
2018/01/16	2	98.60	2	99.60	98.00	0	5,071	0.00%
2018/01/15	5	94.54	3	96.90	95.40	2	5,141	0.04%
2018/01/12	2	91.90	0	0.00	91.80	2	5,338	0.04%
2018/01/10	1	93.00	11	94.25	91.90	-10	5,663	-0.18%
2018/01/09	1	96.60	0	0.00	95.80	1	5,897	0.02%
2018/01/08	4	99.90	1	100.50	97.60	3	6,001	0.05%
2018/01/05	4	100.63	3	100.27	99.20	1	6,326	0.02%
2018/01/04	11	96.19	11	97.91	100.50	0	6,377	0.00%
2018/01/03	1	92.30	1	91.60	91.50	0	6,492	0.00%
2018/01/02	2	89.55	2	91.55	90.60	0	6,673	0.00%