晶心科 (6533)-永豐金-忠孝券商分點個股進出

台股 » 個股 » 晶心科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶心科

(6533)

可現股當沖

股價
380.0
漲跌
▲8.0
漲幅
+2.15%
成交量
921張
產業
上市半導體類股
497人加入追蹤

立即追蹤
本地時間:13:30

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

晶心科 (6533)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	1.1	380.07	2	380.75	380.00	-0.9	1,463	-0.06%
2024/04/25	4	378.35	1	374.50	372.00	3	1,490	0.20%
2024/04/24	0.1	393.00	2	389.25	389.50	-1.9	1,521	-0.12%
2024/04/22	0	380.50	0	0.00	376.50	0	1,715	0.00%
2024/04/19	1	380.53	1	385.50	389.50	0	1,724	0.00%
2024/04/18	1	394.50	0	0.00	393.00	1	1,737	0.06%
2024/04/16	0.3	399.58	0	0.00	405.00	0.3	1,788	0.01%
2024/04/15	1.2	407.12	1	409.00	406.50	0.2	1,788	0.01%
2024/04/12	1	423.00	4	432.38	422.00	-3	1,797	-0.17%
2024/04/11	4	438.43	0	0.00	438.50	4	1,788	0.22%
2024/04/10	1	429.00	1	429.50	427.00	0	1,788	0.00%
2024/04/08	2	423.50	0	0.00	423.00	2	1,807	0.11%
2024/03/28	0	426.00	0	0.00	424.50	0	1,895	0.00%
2024/03/26	1	439.83	10	446.50	436.00	-9	1,897	-0.47%
2024/03/25	11	478.00	2.1	470.93	453.00	8.9	1,885	0.47%
2024/03/22	1	450.00	3	453.49	449.00	-2	1,853	-0.11%
2024/03/21	3	439.99	2	430.00	439.00	1	1,849	0.05%
2024/03/19	2	424.26	0	0.00	421.50	2	1,896	0.11%
2024/03/18	0	0.00	0.1	431.50	429.00	-0.1	1,908	-0.01%
2024/03/14	0.1	426.81	0	0.00	424.00	0.1	1,968	0.01%
2024/03/13	3.1	429.65	2	429.01	423.00	1.1	1,974	0.06%
2024/03/12	1	447.50	0	0.00	446.00	1	1,968	0.05%
2024/03/11	1	450.00	0	0.00	450.50	1	1,995	0.05%
2024/03/08	0	455.00	0	0.00	453.50	0	2,004	0.00%
2024/03/07	1	472.01	1	487.00	470.50	0	2,012	0.00%
2024/03/06	4	487.21	2.1	479.78	480.50	1.9	2,017	0.10%
2024/03/05	1	514.00	0	515.00	512.00	1	1,996	0.05%
2024/03/04	0	0.00	1	511.00	510.00	-1	2,020	-0.05%
2024/03/01	1	502.00	1	497.50	501.00	0	2,036	0.00%
2024/02/29	1	492.50	1	500.00	496.50	0	2,049	0.00%
2024/02/27	2.1	489.33	2	496.00	485.50	0.1	2,097	0.00%
2024/02/26	0	492.00	0	0.00	490.00	0	2,223	0.00%
2024/02/23	1	486.50	1	492.50	486.50	0	2,338	0.00%
2024/02/22	5	502.98	1	502.00	495.00	4	2,398	0.17%
2024/02/21	2	509.47	1.1	514.20	505.00	0.9	2,441	0.04%
2024/02/20	1	522.00	1	524.00	522.00	0	2,452	0.00%
2024/02/19	3	532.65	1	537.93	528.00	2	2,438	0.08%
2024/02/16	1	552.03	17	549.18	552.00	-16	2,408	-0.66%
2024/02/15	18	547.89	8.1	541.56	556.00	10	2,343	0.43%
2024/02/05	7	524.42	8	530.13	506.00	-1	2,263	-0.04%
2024/02/02	5	522.94	9.1	510.78	523.00	-4.1	2,188	-0.19%
2024/02/01	1	490.00	1	490.50	490.00	0	2,086	0.00%
2024/01/31	6	497.67	3	494.50	494.50	3	2,081	0.14%
2024/01/30	1	488.00	1	493.50	492.50	0	2,058	0.00%
2024/01/29	3.1	489.73	1	485.00	492.50	2.1	2,056	0.10%
2024/01/25	0	0.00	2	483.75	478.00	-2	2,041	-0.10%
2024/01/24	3	483.50	1	486.00	482.00	2	2,036	0.10%
2024/01/23	1	495.00	1	493.50	493.00	0	2,030	0.00%
2024/01/22	0	0.00	2	485.00	487.00	-2	2,015	-0.10%
2024/01/19	1	478.50	3	484.29	481.50	-2	2,000	-0.10%
2024/01/18	21	498.76	25	494.35	488.50	-4	1,972	-0.20%
2024/01/17	32	508.84	33	504.65	489.50	-1	1,943	-0.05%
2024/01/16	4	492.13	5	488.20	495.00	-1	1,791	-0.06%
2024/01/15	0	0.00	2	478.66	481.00	-2	1,752	-0.12%
2024/01/12	3	472.17	2.1	480.01	471.00	0.9	1,750	0.05%
2024/01/11	6	489.83	3.2	491.48	485.50	2.9	1,737	0.16%
2024/01/09	1	476.00	2	475.00	477.50	-1	1,703	-0.06%
2024/01/08	4	472.38	4	477.63	471.00	0	1,719	0.00%
2024/01/05	2	469.00	2	472.50	471.00	0	1,727	0.00%
2024/01/04	1	456.50	0.1	460.50	455.00	1	1,724	0.06%
2024/01/03	2	464.50	1	470.00	462.50	1	1,737	0.06%
2024/01/02	4	474.50	5	473.30	476.00	-1	1,728	-0.06%
2023/12/29	6	478.17	3	480.50	480.00	3	1,716	0.17%
2023/12/28	1	474.00	3	477.00	478.00	-2	1,703	-0.12%
2023/12/27	3	473.50	0	0.00	473.50	3	1,696	0.18%
2023/12/26	1.1	470.71	1	469.00	471.50	0.1	1,681	0.01%
2023/12/22	0	0.00	2	453.75	451.00	-2	1,663	-0.12%
2023/12/21	1	450.50	1	458.00	450.50	0	1,663	0.00%
2023/12/20	1	455.00	0	0.00	454.00	1	1,666	0.06%
2023/12/18	0	457.67	2	455.00	456.00	-2	1,689	-0.12%
2023/12/15	1.1	464.77	1	463.00	463.00	0.1	1,685	0.01%
2023/12/14	0	0.00	0.1	484.67	479.00	-0.1	1,674	-0.01%
2023/12/13	0.1	480.14	10	481.00	481.00	-9.9	1,649	-0.60%
2023/12/12	1	482.00	1	473.00	478.50	0	1,673	0.00%
2023/12/11	13	484.85	3	483.33	475.00	10	1,672	0.60%
2023/12/08	0	463.50	1	474.00	464.00	-1	1,634	-0.06%
2023/12/07	3.1	464.33	4	464.25	462.50	-1	1,630	-0.06%
2023/12/06	3	471.05	0	476.00	476.00	3	1,629	0.18%
2023/12/04	0	0.00	1	472.50	467.00	-1	1,591	-0.06%
2023/12/01	2	488.50	2	495.25	481.50	0	1,568	0.00%
2023/11/30	3	497.33	1	491.00	493.50	2	1,545	0.13%
2023/11/29	6	499.00	8	498.06	504.00	-2	1,515	-0.13%
2023/11/28	5	495.90	1	495.50	498.00	4	1,482	0.27%
2023/11/27	3	477.83	3	486.81	473.50	0	1,449	0.00%
2023/11/24	5	488.65	7.1	500.37	489.00	-2	1,450	-0.14%
2023/11/22	3.1	500.63	4.1	497.80	512.00	-1	1,292	-0.08%
2023/11/21	13	467.74	1.2	475.81	466.00	11.8	1,181	1.00%
2023/11/20	60	453.34	6.1	455.04	448.00	54	1,121	4.81%
2023/11/17	3.3	431.67	1	420.69	441.50	2.3	1,082	0.21%
2023/11/15	1	421.00	2	420.45	415.50	-1	1,092	-0.09%
2023/11/14	0	0.00	3	412.00	415.00	-3	1,131	-0.27%
2023/11/13	8	408.56	4	413.88	406.00	4	1,137	0.35%
2023/11/09	0	412.00	0	0.00	411.00	0	1,143	0.00%
2023/11/03	0	394.00	1	401.50	398.00	-1	1,174	-0.08%
2023/11/02	1	396.00	0	0.00	396.50	1	1,182	0.08%
2023/11/01	1	389.50	2	391.50	389.50	-1	1,185	-0.08%
2023/10/31	6	386.00	6	401.33	386.00	0	1,191	0.00%
2023/10/30	0	0.00	1	403.00	405.00	-1	1,203	-0.08%
2023/10/27	1	392.50	0	0.00	392.00	1	1,212	0.08%
2023/10/26	0.1	401.50	1	399.00	396.00	-0.9	1,252	-0.07%
2023/10/25	0	0.00	1	404.00	412.00	-1	1,263	-0.08%
2023/10/24	2	390.50	1	386.00	388.50	1	1,255	0.08%
2023/10/23	0	394.00	0	0.00	390.00	0	1,275	0.00%
2023/10/20	3.2	398.48	3	396.50	398.50	0.2	1,330	0.01%
2023/10/19	0	411.50	0	0.00	407.50	0	1,386	0.00%
2023/10/18	2	402.50	2	405.98	402.50	0	1,389	0.00%
2023/10/16	7	410.07	7	414.64	408.00	0	1,390	0.00%
2023/10/13	0	410.00	0	0.00	412.50	0	1,374	0.00%
2023/10/12	3	400.00	3	389.67	400.00	0	1,359	0.00%
2023/10/11	1	388.50	0	0.00	388.00	1	1,362	0.07%
2023/10/06	1	406.50	0	0.00	406.50	1	1,368	0.07%
2023/10/02	3.1	401.80	3	404.50	404.00	0.1	1,420	0.00%
2023/09/28	0	396.00	1	393.50	396.00	-1	1,438	-0.07%
2023/09/27	2	379.75	3	383.00	379.50	-1	1,455	-0.07%
2023/09/25	0	0.00	1	391.50	391.50	-1	1,473	-0.07%
2023/09/19	3	400.00	3	408.17	400.00	0	1,469	0.00%
2023/09/15	1	422.71	0	0.00	422.50	1	1,477	0.07%
2023/09/14	1	426.50	2	421.75	424.50	-1	1,452	-0.07%
2023/09/13	5	416.20	4	415.50	414.00	1	1,456	0.07%
2023/09/12	2	416.50	3	407.67	417.00	-1	1,486	-0.07%
2023/09/11	5	400.21	5	408.60	400.00	0	1,547	0.00%
2023/09/07	2.1	422.67	2	419.75	417.00	0.1	1,607	0.01%
2023/09/05	1	423.00	1	424.00	426.50	0	1,623	0.00%
2023/09/04	2	429.75	1	428.00	427.50	1	1,644	0.06%
2023/08/31	2	420.50	2	420.00	420.00	0	1,651	0.00%
2023/08/30	1	422.50	1	431.03	427.00	0	1,649	0.00%
2023/08/29	4	419.13	2	417.50	419.00	2	1,634	0.12%
2023/08/28	5	425.80	3.1	447.13	422.00	1.9	1,622	0.12%
2023/08/25	0	0.00	1	447.00	445.00	-1	1,610	-0.06%
2023/08/24	1	439.50	2	439.50	438.50	-1	1,616	-0.06%
2023/08/23	6	444.50	6	440.92	444.50	0	1,632	0.00%
2023/08/22	15	431.27	15	430.20	442.00	0	1,649	0.00%
2023/08/21	1	418.11	0	0.00	416.00	1	1,685	0.06%
2023/08/18	30	437.10	29	438.31	416.00	1	1,705	0.06%
2023/08/16	0	395.00	0	0.00	400.00	0	1,798	0.00%
2023/08/15	3	401.50	3	405.17	401.50	0	1,869	0.00%
2023/08/14	2	412.50	0	0.00	412.50	2	1,881	0.11%
2023/08/11	0	0.00	1	411.50	412.50	-1	1,901	-0.05%
2023/08/10	4.2	389.59	3	395.17	389.50	1.2	1,886	0.06%
2023/08/09	0	0.00	2	415.00	415.00	-2	1,876	-0.11%
2023/08/08	3	422.55	4	427.25	422.50	-1	1,874	-0.05%
2023/08/07	2	429.50	0	0.00	434.00	2	1,875	0.11%
2023/08/02	1.3	431.24	1	447.52	426.00	0.2	1,884	0.01%
2023/07/31	7	468.14	6	473.42	458.50	1	1,881	0.05%
2023/07/28	2	460.25	0	0.00	470.00	2	1,857	0.11%
2023/07/27	0.1	458.00	0.1	455.50	455.00	0.1	1,868	0.00%
2023/07/26	1.3	460.40	1	466.02	458.00	0.2	1,875	0.01%
2023/07/25	5	488.48	6.4	493.53	478.50	-1.4	1,876	-0.07%
2023/07/24	1	484.00	0	0.00	484.00	1	1,838	0.05%
2023/07/20	0.2	455.50	0.1	450.50	450.00	0.1	1,835	0.00%
2023/07/19	0.1	462.50	0	0.00	459.50	0.1	1,862	0.00%
2023/07/18	0	0.00	41	457.61	455.00	-41	1,890	-2.17%
2023/07/17	1	470.52	0	0.00	466.00	1	1,910	0.05%
2023/07/14	1.2	475.43	1	474.00	477.00	0.2	1,910	0.01%
2023/07/13	2	473.25	4	473.13	466.00	-2	1,930	-0.10%
2023/07/10	1	463.50	0	0.00	461.00	1	1,945	0.05%
2023/07/07	4.1	470.54	4	474.50	468.50	0.1	1,950	0.01%
2023/07/06	4	480.50	2	481.25	477.50	2	1,978	0.10%
2023/07/05	44.1	492.20	0	0.00	490.00	44.1	1,972	2.24%
2023/07/04	0	0.00	4	475.00	478.00	-4	1,969	-0.20%
2023/07/03	1	477.00	6	474.25	471.00	-5	1,978	-0.25%
2023/06/30	1.1	476.66	3	478.33	475.50	-1.9	1,972	-0.10%
2023/06/29	3	487.67	2	488.00	482.50	1	1,973	0.05%
2023/06/28	2	484.75	3	483.33	478.50	-1	1,976	-0.05%
2023/06/27	3	482.73	2	488.75	479.50	1	2,014	0.05%
2023/06/26	0.1	491.00	0	0.00	488.00	0.1	2,055	0.00%
2023/06/21	1	517.00	1	505.00	505.00	0	2,193	0.00%
2023/06/20	0	0.00	2	528.01	518.00	-2	2,249	-0.09%
2023/06/19	1	531.00	2	532.50	531.00	-1	2,290	-0.04%
2023/06/16	2	527.00	1	531.06	527.00	1	2,333	0.04%
2023/06/15	11	528.72	10.1	524.90	531.00	1	2,312	0.04%
2023/06/14	0	0.00	1	513.00	513.00	-1	2,313	-0.04%
2023/06/13	4	504.88	4.4	499.36	509.00	-0.4	2,348	-0.02%
2023/06/09	1	463.00	0	473.50	463.00	1	2,440	0.04%
2023/06/08	2.3	479.54	1	478.52	465.00	1.3	2,478	0.05%
2023/06/07	1	492.00	0	0.00	491.00	1	2,483	0.04%
2023/06/06	5	488.00	0	0.00	495.00	5	2,558	0.20%
2023/06/05	1	496.00	4	492.00	493.00	-3	2,588	-0.12%
2023/06/02	0.1	496.50	1	505.00	491.50	-0.9	2,627	-0.03%
2023/06/01	1	498.50	2	492.00	500.00	-1	2,639	-0.04%
2023/05/31	0	0.00	0.2	501.00	501.00	-0.2	2,679	-0.01%
2023/05/29	1	513.00	1.1	511.14	511.00	-0.1	2,780	0.00%
2023/05/26	2.1	507.85	2	501.00	501.00	0.1	2,823	0.00%
2023/05/25	5	509.70	17.5	500.37	496.00	-12.5	2,836	-0.44%
2023/05/24	0	0.00	0	490.50	496.50	0	2,802	0.00%
2023/05/23	16	491.16	8	498.06	494.00	8	2,806	0.29%
2023/05/22	3	475.00	3	491.68	476.50	0	2,753	0.00%
2023/05/19	6.3	476.12	0	0.00	485.00	6.3	2,721	0.23%
2023/05/18	2.2	448.71	2	452.00	448.50	0.2	2,683	0.01%
2023/05/17	0	441.00	0	0.00	446.50	0	2,688	0.00%
2023/05/15	3	419.50	3	423.17	419.50	0	2,759	0.00%
2023/05/11	3	435.50	3	435.17	435.50	0	2,980	0.00%
2023/05/10	0	0.00	1	434.50	435.00	-1	3,083	-0.03%
2023/05/08	0.1	441.50	0	0.00	438.00	0.1	3,118	0.00%
2023/05/05	0	0.00	0.1	447.00	447.00	-0.1	3,229	0.00%
2023/05/04	1	434.50	1	434.00	434.50	0	3,262	0.00%
2023/05/03	0.1	442.00	0	0.00	441.50	0.1	3,301	0.00%
2023/05/02	0	0.00	1	459.00	463.00	-1	3,318	-0.03%
2023/04/28	1	450.52	0	0.00	453.50	1	3,354	0.03%
2023/04/27	2	450.00	0	0.00	446.50	2	3,366	0.06%
2023/04/26	2	439.75	2	435.50	441.50	0	3,392	0.00%
2023/04/25	1	437.00	3	446.17	442.00	-2	3,418	-0.06%
2023/04/24	5	459.00	5	462.50	458.00	0	3,429	0.00%
2023/04/21	2	475.50	1	476.00	477.00	1	3,520	0.03%
2023/04/20	0	0.00	2	482.50	477.50	-2	3,595	-0.06%
2023/04/18	2	498.25	2	515.00	498.00	0	3,756	0.00%
2023/04/14	2.1	500.19	0	0.00	501.00	2.1	3,833	0.05%
2023/04/13	0	0.00	1	498.50	493.00	-1	3,863	-0.03%
2023/04/12	2	511.00	0	0.00	509.00	2	3,895	0.05%
2023/04/11	1	511.00	1	510.00	510.00	0	3,927	0.00%
2023/04/10	0.3	526.00	0	0.00	521.00	0.3	3,962	0.01%
2023/04/06	0.1	510.15	0	0.00	511.00	0.1	4,026	0.00%
2023/03/30	0	0.00	1	519.00	514.00	-1	4,123	-0.02%
2023/03/29	1	525.00	1	518.00	512.00	0	4,179	0.00%
2023/03/28	1.1	531.61	0	0.00	519.00	1.1	4,290	0.03%
2023/03/27	1	567.99	1.1	566.73	545.00	-0.1	4,302	0.00%
2023/03/24	13	564.69	13.2	562.82	560.00	-0.2	4,306	0.00%
2023/03/23	2	534.00	2	536.00	546.00	0	4,276	0.00%
2023/03/22	1.1	540.91	0	543.00	540.00	1.1	4,337	0.03%
2023/03/21	4.3	553.28	5	549.60	547.00	-0.7	4,336	-0.02%
2023/03/20	2	561.50	4	562.25	561.00	-2	4,369	-0.05%
2023/03/17	6	560.83	3	559.67	558.00	3	4,412	0.07%
2023/03/16	6	549.83	5	547.20	547.00	1	4,363	0.02%
2023/03/15	2	569.00	42	552.93	552.00	-40	4,380	-0.91%
2023/03/14	5	575.95	3	563.33	547.00	2	4,341	0.05%
2023/03/13	1	559.00	2	557.50	565.00	-1	4,326	-0.02%
2023/03/10	0	563.00	1	562.00	555.00	-1	4,320	-0.02%
2023/03/09	1	568.00	1	568.02	568.00	0	4,341	0.00%
2023/03/08	2	587.00	1	579.01	579.00	1	4,302	0.02%
2023/03/07	1	580.00	7	570.57	573.00	-6	4,335	-0.14%
2023/03/06	1	570.96	1	564.00	566.00	0	4,367	0.00%
2023/03/03	0	557.57	0	0.00	564.00	0	4,470	0.00%
2023/03/02	5	560.80	3	565.67	564.00	2	4,539	0.04%
2023/03/01	2	566.17	2.1	565.95	565.00	0	4,557	0.00%
2023/02/24	2	534.50	2	542.00	538.00	0	4,583	0.00%
2023/02/23	1	541.00	8	541.38	541.00	-7	4,613	-0.15%
2023/02/22	3.1	518.00	1	513.02	517.00	2	4,770	0.04%
2023/02/21	3	537.67	3	538.33	538.00	0	4,852	0.00%
2023/02/20	5	550.20	2	549.00	543.00	3	4,907	0.06%
2023/02/16	2	569.50	1	567.00	568.00	1	5,071	0.02%
2023/02/14	1	560.00	1	564.00	560.00	0	5,201	0.00%
2023/02/13	7	572.14	9	575.22	566.00	-2	5,217	-0.04%
2023/02/10	3	575.99	3	594.87	582.00	0	5,251	0.00%
2023/02/09	2	596.50	3	603.33	597.00	-1	5,284	-0.02%
2023/02/08	2	569.09	7	571.29	571.00	-5	5,256	-0.09%
2023/02/07	4	548.25	1	539.00	550.00	3	5,222	0.06%
2023/02/06	0	542.00	0.1	540.00	538.00	-0.1	5,240	0.00%
2023/02/03	5.1	560.05	6	566.54	556.00	-0.9	5,277	-0.02%
2023/02/02	6	552.00	5	551.60	549.00	1	5,271	0.02%
2023/02/01	0	0.00	2	540.50	540.00	-2	5,400	-0.04%
2023/01/31	2	524.00	2	522.50	525.00	0	5,494	0.00%
2023/01/30	2	547.48	1	553.00	539.00	1	5,581	0.02%
2023/01/17	13	533.31	33	530.73	535.00	-20	5,603	-0.36%
2023/01/16	1	525.00	1	527.00	528.00	0	5,654	0.00%
2023/01/13	10	517.00	0	0.00	517.00	10	5,706	0.18%
2023/01/12	18	516.94	7	516.86	516.00	11	5,748	0.19%
2023/01/11	17	517.88	8	532.25	513.00	9	5,809	0.15%
2023/01/10	42	552.98	43	551.84	549.00	-1	5,774	-0.02%
2023/01/09	0	0.00	606.2	550.83	552.00	-606.2	5,748	-10.55%	大賣/鉅額交易
2023/01/06	3	493.50	1	493.50	502.00	2	5,734	0.03%
2023/01/05	8	498.13	8	505.25	487.00	0	5,835	0.00%
2023/01/04	0	0.00	1	518.00	518.00	-1	5,888	-0.02%
2023/01/03	1	504.00	1	511.00	522.00	0	5,933	0.00%
2022/12/30	5	499.20	4.1	503.22	497.50	0.9	5,963	0.02%
2022/12/29	1	482.50	2	485.75	493.50	-1	6,004	-0.02%
2022/12/28	6	483.00	5	483.00	483.00	1	6,087	0.02%
2022/12/27	5	497.60	5	489.50	503.00	0	6,072	0.00%
2022/12/26	1	477.52	1	475.00	481.00	0	6,097	0.00%
2022/12/23	3	495.83	8	493.81	494.50	-5	6,201	-0.08%
2022/12/22	2.1	504.19	2	521.50	503.00	0.1	6,289	0.00%
2022/12/21	112	522.29	12	519.17	515.00	100	6,368	1.57%	大買/
2022/12/20	117.1	532.00	11	542.82	511.00	106.1	6,422	1.65%	大買/鉅額交易
2022/12/19	5	537.20	0	0.00	542.00	5	6,365	0.08%
2022/12/16	5	530.00	5	521.60	530.00	0	6,437	0.00%
2022/12/15	197	533.95	1	530.00	538.00	196	6,446	3.04%	大買/鉅額交易
2022/12/14	4	540.25	3	544.33	544.00	1	6,370	0.02%
2022/12/13	1	510.00	1	519.00	510.00	0	6,304	0.00%
2022/12/12	1	510.00	1	530.00	510.00	0	6,302	0.00%
2022/12/07	3	513.33	4	512.50	510.00	-1	6,451	-0.02%
2022/12/06	1	531.00	2	536.50	529.00	-1	6,516	-0.02%
2022/12/05	2	552.00	1	545.00	530.00	1	6,556	0.02%
2022/12/02	38	536.84	1	534.00	537.00	37	6,606	0.56%
2022/12/01	1	533.00	1	532.00	531.00	0	6,698	0.00%
2022/11/30	2	533.00	3	530.33	529.00	-1	6,779	-0.01%
2022/11/29	18	528.44	5	532.40	527.00	13	6,966	0.19%
2022/11/28	4	534.00	6	540.67	537.00	-2	7,051	-0.03%
2022/11/25	167	542.33	11	548.09	538.00	156	7,098	2.20%	大買/鉅額交易
2022/11/24	4	568.50	4	576.00	581.00	0	7,073	0.00%
2022/11/23	7	541.57	7	539.57	539.00	0	7,058	0.00%
2022/11/22	4	526.75	4.1	548.90	527.00	-0.1	7,123	0.00%
2022/11/21	8	564.25	9	564.44	552.00	-1	7,219	-0.01%
2022/11/18	15	560.40	16.2	550.74	562.00	-1.2	7,268	-0.02%
2022/11/17	10	533.51	9.1	529.23	532.00	1	7,116	0.01%
2022/11/16	22	525.32	23	525.52	523.00	-1	7,025	-0.01%
2022/11/15	7.1	519.70	6.3	517.70	520.00	0.9	6,980	0.01%
2022/11/14	19.4	509.21	20	508.28	520.00	-0.6	6,947	-0.01%
2022/11/11	2	478.98	28	481.12	489.50	-26	6,913	-0.38%
2022/11/10	31.6	436.68	6	437.67	445.00	25.6	6,926	0.37%
2022/11/09	5	422.80	5.1	421.80	422.50	-0.1	6,851	0.00%
2022/11/08	4.1	416.73	6	425.08	411.50	-2	6,930	-0.03%
2022/11/07	8	417.06	8	417.63	415.00	0	6,921	0.00%
2022/11/04	8.1	402.49	10	397.05	406.50	-1.9	6,847	-0.03%
2022/11/03	4	383.50	11	383.73	387.00	-7	6,734	-0.10%
2022/11/02	0	0.00	0	381.00	381.00	0	6,690	0.00%
2022/11/01	12	376.46	6	373.67	380.00	6	6,717	0.09%
2022/10/31	7.1	375.72	7.1	372.40	373.00	0	6,735	0.00%
2022/10/28	4.2	375.96	3.1	359.69	358.00	1.1	6,629	0.02%
2022/10/27	8.1	351.47	9	336.94	361.50	-0.9	6,457	-0.01%
2022/10/26	9	319.28	8	316.63	335.00	1	6,315	0.02%
2022/10/25	7	335.36	7	333.21	335.00	0	6,187	0.00%
2022/10/24	6	337.42	8	340.81	333.50	-2	6,131	-0.03%
2022/10/21	9	320.61	7	328.57	319.50	2	6,052	0.03%
2022/10/20	7	335.57	8	334.88	337.50	-1	5,961	-0.02%
2022/10/19	7	341.86	7	348.71	339.00	0	5,876	0.00%
2022/10/18	7	352.36	6	361.00	350.00	1	5,752	0.02%
2022/10/17	12	350.25	16	351.72	356.00	-4	5,667	-0.07%
2022/10/14	11	372.47	11	371.78	370.00	0	5,597	0.00%
2022/10/13	18	354.55	21	355.83	352.00	-3	5,499	-0.05%
2022/10/12	11	343.23	10	354.35	344.00	1	5,359	0.02%
2022/10/11	5	381.70	4.1	383.63	371.50	0.9	5,257	0.02%
2022/10/07	9	403.83	9	408.67	412.50	0	5,177	0.00%
2022/10/06	4	415.88	5	412.60	420.00	-1	5,102	-0.02%
2022/10/05	5.1	408.41	6	410.17	402.00	-0.9	5,007	-0.02%
2022/10/04	1	396.00	1	392.50	394.00	0	4,884	0.00%
2022/10/03	3	385.83	5	389.10	385.00	-2	4,823	-0.04%
2022/09/30	7	395.79	7	390.43	394.50	0	4,760	0.00%
2022/09/29	7	419.43	6	409.67	402.00	1	4,602	0.02%
2022/09/28	7	399.79	3.1	403.97	394.50	3.9	4,445	0.09%
2022/09/27	6.1	417.14	7.1	405.44	423.00	-1	4,314	-0.02%
2022/09/26	0	0.00	18	398.14	392.50	-18	4,198	-0.43%
2022/09/23	10	417.25	8.1	422.40	406.50	1.9	4,145	0.05%
2022/09/22	5	419.00	6	418.42	425.00	-1	4,023	-0.02%
2022/09/21	3	417.83	4	420.13	416.00	-1	3,962	-0.03%
2022/09/20	9.1	419.91	7	419.00	423.50	2.1	3,923	0.05%
2022/09/19	1	422.00	1	411.00	407.50	0	3,870	0.00%
2022/09/16	8	422.31	11	423.64	419.50	-3	3,831	-0.08%
2022/09/15	7	417.07	6.4	423.68	416.50	0.6	3,744	0.02%
2022/09/14	4.4	414.21	5	402.50	425.50	-0.6	3,655	-0.02%
2022/09/13	35	406.86	37.4	412.15	404.50	-2.4	3,544	-0.07%
2022/09/12	21.2	397.49	21	400.31	400.00	0.2	3,411	0.00%
2022/09/08	30.2	398.41	97	398.99	400.50	-66.8	3,332	-2.00%
2022/09/07	21	394.14	20	397.13	388.50	1	3,223	0.03%
2022/09/06	32	391.16	30	393.43	390.50	2	3,093	0.06%
2022/09/05	58	411.20	57	411.75	403.00	1	2,970	0.03%
2022/09/02	11	400.95	15	388.77	408.00	-4	2,753	-0.15%
2022/09/01	13	377.35	15	378.93	371.00	-2	2,593	-0.08%
2022/08/31	19	380.74	15	379.30	380.00	4	2,468	0.16%
2022/08/30	17	373.50	19	374.50	371.50	-2	2,368	-0.09%
2022/08/29	26	372.40	38.4	357.65	375.00	-12.4	2,265	-0.55%
2022/08/26	21.3	370.28	25.1	374.45	363.00	-3.8	2,129	-0.18%
2022/08/25	11.2	346.04	50	346.67	356.00	-38.8	1,937	-2.00%
2022/08/24	45	319.49	12	320.13	324.00	33	1,797	1.84%
2022/08/23	7	307.43	1	308.50	308.50	6	1,739	0.35%
2022/08/22	3	312.17	3	312.17	311.00	0	1,711	0.00%
2022/08/19	22	319.93	20	323.88	318.00	2	1,672	0.12%
2022/08/18	40	323.79	27.2	319.61	325.00	12.8	1,608	0.80%
2022/08/17	6	318.00	2.2	318.13	324.00	3.8	1,520	0.25%
2022/08/16	2.1	308.77	0	0.00	308.50	2.1	1,454	0.14%
2022/08/15	62	308.01	68	308.02	311.00	-6	1,408	-0.43%
2022/08/12	17	289.53	34	286.38	293.50	-17	1,321	-1.29%
2022/08/11	0	0.00	3	262.20	267.00	-3	1,245	-0.24%
2022/08/10	2	249.25	1	249.00	250.50	1	1,216	0.08%
2022/08/09	1.1	254.59	0	0.00	256.00	1.1	1,224	0.09%
2022/08/08	4	266.25	3	268.50	261.50	1	1,206	0.08%
2022/08/05	24.1	264.65	19	267.45	257.50	5.1	1,151	0.44%
2022/08/04	1	259.00	1	261.00	262.00	0	1,092	0.00%
2022/08/03	0	0.00	4	240.38	238.50	-4	1,085	-0.37%
2022/08/02	0	239.75	1	246.50	239.00	-1	1,092	-0.09%
2022/08/01	0	257.00	0	259.00	253.00	0	1,088	0.00%
2022/07/29	3	269.33	1	275.00	264.50	2	1,086	0.18%
2022/07/28	5	256.50	5	265.40	256.50	0	1,087	0.00%
2022/07/27	0	259.00	0	0.00	264.00	0	1,098	0.00%
2022/07/26	2	256.00	2	261.50	256.00	0	1,104	0.00%
2022/07/25	1	267.00	1	263.00	267.00	0	1,112	0.00%
2022/07/22	0	0.00	1	268.00	267.00	-1	1,138	-0.09%
2022/07/21	6	267.67	5	266.00	270.00	1	1,143	0.09%
2022/07/20	0	0.00	1	254.00	263.50	-1	1,136	-0.09%
2022/07/19	1	245.00	0	0.00	243.50	1	1,106	0.09%
2022/07/18	3	263.33	0	0.00	253.00	3	1,100	0.27%
2022/07/15	1	245.00	0	0.00	247.50	1	1,058	0.10%
2022/07/14	1	230.01	2	236.50	239.50	-1	1,052	-0.09%
2022/07/13	0	0.00	2	239.75	238.00	-2	1,043	-0.19%
2022/07/12	0	230.00	0	0.00	225.00	0	1,036	0.00%
2022/07/11	1	245.00	0	0.00	245.00	1	1,033	0.10%
2022/07/07	1	242.50	0	0.00	245.00	1	1,029	0.10%
2022/07/06	1	231.50	1	238.00	231.50	0	1,029	0.00%
2022/07/05	1	236.50	0	0.00	245.00	1	1,029	0.10%
2022/07/04	1	241.50	0	0.00	239.00	1	1,020	0.10%
2022/07/01	6	249.17	5	254.30	237.00	1	1,016	0.10%
2022/06/30	1	255.00	1	255.50	251.50	0	1,000	0.00%
2022/06/29	1	267.50	1	264.00	267.50	0	999	0.00%
2022/06/28	1	269.00	0	271.00	271.50	1	994	0.10%
2022/06/24	0	267.00	1	270.00	265.50	-1	993	-0.10%
2022/06/23	1	260.00	0	0.00	257.50	1	987	0.10%
2022/06/21	0	0.00	1	273.00	277.00	-1	950	-0.11%
2022/06/17	0	0.00	2	290.25	291.50	-2	934	-0.21%
2022/06/15	0	0.00	0	302.00	307.00	0	933	0.00%
2022/06/14	1	301.34	1	293.50	301.50	0	944	0.00%
2022/06/13	1	300.50	1	307.00	300.50	0	944	0.00%
2022/06/10	1.1	322.09	0	0.00	322.50	1.1	950	0.12%
2022/06/08	2	325.50	2	329.00	322.50	0	959	0.00%
2022/06/07	0	0.00	2	329.00	328.50	-2	959	-0.21%
2022/06/06	5	331.40	5	333.50	333.50	0	962	0.00%
2022/06/02	3	340.00	1	345.00	333.00	2	969	0.21%
2022/06/01	2	354.50	3	353.17	349.00	-1	974	-0.10%
2022/05/31	1	338.50	1	341.50	343.00	0	957	0.00%
2022/05/30	0	0.00	1	335.50	339.50	-1	961	-0.10%
2022/05/27	2	327.50	0	0.00	327.00	2	964	0.21%
2022/05/26	1	318.50	1	320.50	318.50	0	970	0.00%
2022/05/25	1	325.00	1	319.00	324.00	0	979	0.00%
2022/05/24	4	328.38	3	325.17	317.00	1	986	0.10%
2022/05/23	1	334.00	2	337.75	334.00	-1	975	-0.10%
2022/05/20	4	346.88	3	355.33	343.00	1	974	0.10%
2022/05/19	1	344.50	0	0.00	346.00	1	925	0.11%
2022/05/18	3	340.17	2	336.75	338.50	1	914	0.11%
2022/05/17	2	343.75	6	335.75	343.50	-4	903	-0.44%
2022/05/16	9	326.61	6	333.25	323.50	3	891	0.34%
2022/05/13	6	331.17	5	333.90	322.50	1	878	0.11%
2022/05/12	2	334.25	2	336.50	326.50	0	870	0.00%
2022/05/11	1	330.50	1	324.50	329.00	0	848	0.00%
2022/05/10	0	0.00	0	320.50	331.50	0	856	0.00%
2022/05/06	0	0.00	3	324.50	330.00	-3	874	-0.34%
2022/05/05	2	339.00	1	332.50	337.00	1	888	0.11%
2022/05/04	6	322.25	6	318.08	326.00	0	903	0.00%
2022/04/29	1	297.00	1	295.50	297.00	0	959	0.00%
2022/04/27	0	0.00	3	288.50	299.50	-3	953	-0.31%
2022/04/26	2	316.25	2	336.50	308.50	0	949	0.00%
2022/04/22	1	360.00	2	351.00	350.00	-1	958	-0.10%
2022/04/19	1	365.50	0	0.00	365.50	1	1,051	0.10%
2022/04/15	8	368.94	1	366.50	366.50	7	1,102	0.63%
2022/04/14	2	385.50	1	382.50	382.50	1	1,124	0.09%
2022/04/12	1	380.00	1	374.00	374.00	0	1,136	0.00%
2022/04/11	1	398.50	3	392.00	383.00	-2	1,132	-0.18%
2022/04/08	2	398.75	2	395.25	395.00	0	1,130	0.00%
2022/04/07	2	403.75	1.2	401.20	400.00	0.9	1,134	0.07%
2022/04/06	1	408.00	1	409.49	409.50	0	1,142	0.00%
2022/04/01	0	0.00	1	414.00	413.00	-1	1,153	-0.09%
2022/03/31	1	409.00	0	0.00	405.00	1	1,165	0.09%
2022/03/30	2	415.50	3	419.17	414.00	-1	1,185	-0.08%
2022/03/29	1	403.00	0	0.00	402.00	1	1,187	0.08%
2022/03/28	7	396.43	1	402.50	402.00	6	1,191	0.50%
2022/03/25	3	412.17	2	410.00	410.00	1	1,200	0.08%
2022/03/24	2	414.75	1	413.50	413.50	1	1,205	0.08%
2022/03/23	0	0.00	1	420.50	420.50	-1	1,211	-0.08%
2022/03/22	17	419.72	1	418.00	414.00	16	1,231	1.30%
2022/03/21	1	415.00	0	0.00	407.50	1	1,251	0.08%
2022/03/18	1	402.50	1	408.50	412.00	0	1,274	0.00%
2022/03/17	1	395.00	1	404.00	407.50	0	1,288	0.00%
2022/03/16	1	371.00	2	377.50	376.00	-1	1,290	-0.08%
2022/03/15	2	380.00	1.1	367.73	366.00	0.9	1,296	0.07%
2022/03/14	1	393.00	1	388.00	393.00	0	1,293	0.00%
2022/03/11	3	392.50	3	394.33	396.00	0	1,304	0.00%
2022/03/10	0	0.00	3.1	398.43	401.00	-3.1	1,314	-0.24%
2022/03/09	3.1	387.15	2	386.00	385.00	1.1	1,331	0.08%
2022/03/08	3.1	392.37	1	384.00	384.00	2.1	1,350	0.15%
2022/03/07	2	398.50	1	390.00	390.00	1	1,383	0.07%
2022/03/04	2	422.00	0	0.00	416.00	2	1,403	0.14%
2022/03/03	3	430.17	2	432.75	426.00	1	1,434	0.07%
2022/03/02	3	428.67	5	431.00	433.50	-2	1,451	-0.14%
2022/03/01	1	418.00	3	425.83	428.00	-2	1,487	-0.13%
2022/02/25	1	417.50	2	415.00	415.00	-1	1,490	-0.07%
2022/02/24	6	404.34	2	405.25	402.00	4	1,502	0.27%
2022/02/23	1	421.00	2	424.00	420.00	-1	1,503	-0.07%
2022/02/22	4	419.63	2	419.00	416.00	2	1,545	0.13%
2022/02/21	3	434.33	2	436.75	436.00	1	1,619	0.06%
2022/02/18	0	0.00	1	430.50	434.50	-1	1,669	-0.06%
2022/02/17	2	434.50	2	440.75	433.00	0	1,722	0.00%
2022/02/16	0	0.00	2	440.00	438.50	-2	1,751	-0.11%
2022/02/15	2	426.75	3	428.83	425.00	-1	1,762	-0.06%
2022/02/14	3	428.50	1	427.50	422.00	2	1,773	0.11%
2022/02/11	4	446.88	2	444.75	448.00	2	1,779	0.11%
2022/02/10	1	445.00	1	443.50	445.00	0	1,810	0.00%
2022/02/09	3	447.67	5	439.70	448.00	-2	1,808	-0.11%
2022/02/08	2	435.00	1	429.50	436.50	1	1,799	0.06%
2022/02/07	3	410.67	2	409.75	414.00	1	1,797	0.06%
2022/01/26	2	412.75	6	416.83	415.00	-4	1,801	-0.22%
2022/01/25	10	410.90	1	423.00	401.00	9	1,802	0.50%
2022/01/24	1	408.00	1	418.50	430.00	0	1,780	0.00%
2022/01/21	1	424.50	1.1	434.27	420.50	-0.1	1,829	-0.01%
2022/01/20	0.1	428.50	0	0.00	440.50	0.1	1,882	0.01%
2022/01/19	1	442.00	2	433.75	430.50	-1	1,892	-0.05%
2022/01/18	1	456.00	0	0.00	445.00	1	1,913	0.05%
2022/01/17	1	420.00	1	432.00	442.00	0	1,929	0.00%
2022/01/14	8.1	410.50	1	405.50	423.00	7.1	1,975	0.36%
2022/01/13	5	424.70	19	425.58	428.50	-14	2,024	-0.69%
2022/01/12	0.1	435.00	0	0.00	420.50	0.1	2,024	0.00%
2022/01/11	1.1	450.09	1	454.00	448.00	0.1	2,002	0.00%
2022/01/07	4.3	478.92	3	486.83	465.00	1.3	2,107	0.06%
2022/01/06	0.4	501.07	0	0.00	496.00	0.4	2,134	0.02%
2022/01/03	1	528.00	1	527.00	527.00	0	2,245	0.00%
2021/12/28	1	535.00	1	541.00	535.00	0	2,308	0.00%
2021/12/22	2	529.50	1	529.00	523.00	1	2,374	0.04%
2021/12/21	1	516.00	1	525.00	532.00	0	2,386	0.00%
2021/12/20	1	524.00	1	514.00	514.00	0	2,395	0.00%
2021/12/17	11	520.09	1	527.00	524.00	10	2,405	0.42%
2021/12/16	1	527.00	1	535.00	530.00	0	2,427	0.00%
2021/12/15	1	498.00	1	508.00	521.00	0	2,415	0.00%
2021/12/14	1.1	505.66	1	498.00	498.00	0.1	2,408	0.00%
2021/12/13	1.1	518.81	1	505.00	505.00	0.1	2,397	0.00%
2021/12/09	5	528.80	0	0.00	524.00	5	2,404	0.21%
2021/12/08	1	552.00	0	0.00	540.00	1	2,400	0.04%
2021/12/07	10	544.80	0	0.00	546.00	10	2,409	0.42%
2021/12/06	1	572.00	0	0.00	560.00	1	2,435	0.04%
2021/12/03	1	579.00	2	573.00	566.00	-1	2,434	-0.04%
2021/12/02	12	563.75	0	0.00	561.00	12	2,428	0.49%
2021/12/01	2	564.00	1	582.00	582.00	1	2,427	0.04%
2021/11/30	1	548.00	0	551.00	553.00	1	2,427	0.04%
2021/11/29	0.1	517.00	5	523.00	537.00	-5	2,400	-0.21%
2021/11/26	0	0.00	2	557.50	544.00	-2	2,380	-0.08%
2021/11/25	1.2	559.22	1	569.00	567.00	0.2	2,358	0.01%
2021/11/24	1	580.83	0	0.00	580.00	1	2,319	0.04%
2021/11/23	5.1	576.36	0	0.00	577.00	5.1	2,306	0.22%
2021/11/22	5	603.02	5	607.80	603.00	0	2,292	0.00%
2021/11/19	6	620.66	2.2	611.55	615.00	3.8	2,291	0.17%
2021/11/18	5.2	617.23	5	622.80	609.00	0.2	2,249	0.01%
2021/11/17	1	581.00	5	595.60	583.00	-4	2,178	-0.18%
2021/11/15	6	569.67	1	580.00	580.00	5	2,093	0.24%
2021/11/12	2	528.00	0	0.00	528.00	2	2,084	0.10%
2021/11/11	0	0.00	0.1	523.00	515.00	-0.1	2,073	0.00%
2021/11/10	1.1	509.90	1	515.00	515.00	0.1	2,073	0.00%
2021/11/09	1	541.00	3	529.67	522.00	-2	2,064	-0.10%
2021/11/08	5.1	509.27	0	0.00	513.00	5.1	2,030	0.25%
2021/11/05	1	524.00	0	0.00	524.00	1	2,027	0.05%
2021/11/04	0	521.00	1	519.00	515.00	-1	2,023	-0.05%
2021/11/03	1	514.00	1	500.00	511.00	0	2,016	0.00%
2021/11/02	2	524.50	0	0.00	505.00	2	1,995	0.10%
2021/11/01	1	525.00	61	521.66	521.00	-60	1,960	-3.06%
2021/10/29	11.1	510.93	5.1	544.42	504.00	5.9	1,929	0.31%
2021/10/28	46	546.46	4	522.25	552.00	42	1,859	2.26%
2021/10/26	6	502.92	4	500.75	498.00	2	1,786	0.11%
2021/10/25	6	493.50	1	494.00	490.00	5	1,778	0.28%
2021/10/22	4	487.75	3	488.00	500.00	1	1,780	0.06%
2021/10/21	9	480.44	9	458.00	480.00	0	1,767	0.00%
2021/10/20	0	0.00	1	450.50	455.00	-1	1,718	-0.06%
2021/10/19	0	0.00	1	450.00	456.50	-1	1,729	-0.06%
2021/10/18	4	440.75	12	443.96	444.00	-8	1,744	-0.46%
2021/10/15	26.1	446.80	13	453.85	442.50	13.1	1,712	0.77%
2021/10/14	1	423.00	7	437.07	447.50	-6	1,614	-0.37%
2021/10/13	3	407.00	0	409.00	407.00	3	1,576	0.19%
2021/10/12	5	414.00	2	426.00	428.50	3	1,606	0.19%
2021/10/08	0	0.00	2	425.00	425.00	-2	1,605	-0.13%
2021/10/07	3	375.67	3	384.33	386.50	0	1,572	0.00%
2021/10/06	2.1	366.35	1.1	351.86	351.50	1	1,585	0.06%
2021/10/05	1.1	370.06	1	360.50	370.50	0.1	1,585	0.00%
2021/10/04	1	409.75	2	397.00	375.50	-1	1,566	-0.06%
2021/10/01	3	405.50	4	401.75	407.50	-1	1,534	-0.07%
2021/09/30	2	397.26	2	388.50	398.00	0	1,510	0.00%
2021/09/29	2	386.75	2	390.00	383.50	0	1,486	0.00%
2021/09/28	3	413.17	3	423.17	415.50	0	1,466	0.00%
2021/09/27	2	434.00	2	438.25	428.50	0	1,459	0.00%
2021/09/24	1	448.50	1	438.00	438.00	0	1,440	0.00%
2021/09/23	2	443.00	3	439.33	448.00	-1	1,431	-0.07%
2021/09/22	1	460.00	0	0.00	456.50	1	1,409	0.07%
2021/09/17	1	469.00	1	473.00	464.50	0	1,412	0.00%
2021/09/16	2	469.25	2	468.25	465.00	0	1,411	0.00%
2021/09/15	3	465.00	1	457.50	457.50	2	1,414	0.14%
2021/09/14	1	468.00	2	474.75	473.00	-1	1,430	-0.07%
2021/09/13	1	459.50	0	0.00	457.50	1	1,435	0.07%
2021/09/10	0	0.00	1	467.00	457.50	-1	1,449	-0.07%
2021/09/09	3.1	453.44	2	454.50	450.50	1.1	1,463	0.07%
2021/09/08	0	0.00	1	496.00	488.00	-1	1,470	-0.07%
2021/09/06	1	510.00	0	0.00	508.00	1	1,564	0.06%
2021/09/03	2	521.00	0	0.00	518.00	2	1,583	0.13%
2021/08/30	0	0.00	2	494.00	494.00	-2	1,553	-0.13%
2021/08/26	0	0.00	1	505.00	505.00	-1	1,570	-0.06%
2021/08/23	3	493.50	0	0.00	484.00	3	1,622	0.18%
2021/08/20	1	457.00	1	463.00	463.50	0	1,642	0.00%
2021/08/19	2	477.75	2	457.50	457.50	0	1,668	0.00%
2021/08/17	5	468.90	5	471.00	460.00	0	1,736	0.00%
2021/08/16	4	483.88	3	491.83	483.00	1	1,759	0.06%
2021/08/12	0	0.00	1	512.00	514.00	-1	1,789	-0.06%
2021/08/11	0	0.00	1	501.00	507.00	-1	1,832	-0.05%
2021/08/10	0	0.00	2	525.50	524.00	-2	1,844	-0.11%
2021/08/09	2	524.00	1	529.00	518.00	1	1,881	0.05%
2021/07/30	0	0.00	1	579.00	572.00	-1	2,105	-0.05%
2021/07/29	4	595.75	0	0.00	590.00	4	2,126	0.19%
2021/07/28	7	591.71	7.1	586.04	560.00	-0.1	2,140	0.00%
2021/07/27	2.1	589.76	4	639.00	595.00	-2	2,138	-0.09%
2021/07/26	3	617.33	3	624.00	627.00	0	2,131	0.00%
2021/07/23	3	555.33	1.2	555.00	570.00	1.8	2,183	0.08%
2021/07/22	3.2	567.47	4	564.50	558.00	-0.8	2,176	-0.04%
2021/07/21	0	0.00	4	533.98	532.00	-4	2,163	-0.19%
2021/07/20	0	0.00	0.1	540.00	528.00	-0.1	2,168	0.00%
2021/07/19	2	552.50	1	562.99	547.00	1	2,197	0.05%
2021/07/16	3.1	560.87	2	560.00	557.00	1.1	2,212	0.05%
2021/07/15	2	552.50	6	544.67	555.00	-4	2,162	-0.18%
2021/07/14	2	514.50	1	505.00	505.00	1	2,151	0.05%
2021/07/13	3	535.78	0	0.00	508.00	3	2,194	0.14%
2021/07/12	0	0.00	9	523.78	527.00	-9	2,196	-0.41%
2021/07/09	1	495.02	1.1	480.04	479.50	0	2,210	0.00%
2021/07/07	2	502.50	1	508.00	497.50	1	2,276	0.04%
2021/07/06	2	508.00	0	0.00	500.00	2	2,323	0.09%
2021/07/02	1.1	492.14	1	505.00	508.00	0.1	2,375	0.00%
2021/07/01	2	507.50	2	498.50	497.00	0	2,397	0.00%
2021/06/30	1	501.00	1	510.98	504.00	0	2,451	0.00%
2021/06/29	1	513.82	0	0.00	497.00	1	2,527	0.04%
2021/06/28	2	505.00	1	514.00	509.00	1	2,555	0.04%
2021/06/25	1	510.96	0	0.00	497.00	1	2,558	0.04%
2021/06/24	1.1	517.14	0	0.00	507.00	1.1	2,561	0.04%
2021/06/23	2	511.50	2.4	514.07	512.00	-0.4	2,569	-0.01%
2021/06/22	1.2	532.14	0.1	505.00	496.00	1.1	2,560	0.04%
2021/06/21	1	546.00	1	549.00	534.00	0	2,523	0.00%
2021/06/18	4	550.00	1	565.00	541.00	3	2,502	0.12%
2021/06/17	3.2	550.44	8	553.75	551.00	-4.8	2,473	-0.19%
2021/06/16	4.2	539.17	1	544.00	531.00	3.2	2,439	0.13%
2021/06/15	3	533.33	2	537.00	545.00	1	2,386	0.04%
2021/06/11	0	0.00	2	485.00	496.00	-2	2,357	-0.08%
2021/06/10	2	464.50	1	471.00	452.00	1	2,361	0.04%
2021/06/09	0	0.00	2	451.50	448.00	-2	2,379	-0.08%
2021/06/08	2	452.25	0	0.00	446.00	2	2,442	0.08%
2021/06/07	0.1	445.00	1	459.00	459.00	-0.9	2,545	-0.04%
2021/06/04	2.1	449.67	2	449.50	449.00	0.1	2,579	0.00%
2021/06/03	5	455.00	6	456.33	459.00	-1	2,642	-0.04%
2021/06/02	1	448.00	2	448.25	448.50	-1	2,714	-0.04%
2021/06/01	3	454.17	0	453.00	445.00	3	2,783	0.11%
2021/05/31	4	453.00	5	454.90	456.00	-1	2,852	-0.04%
2021/05/28	4	442.50	0	0.00	438.00	4	2,935	0.14%
2021/05/27	4.1	439.12	6	440.50	446.50	-1.9	3,025	-0.06%
2021/05/26	4	434.53	7	439.43	440.00	-3	3,042	-0.10%
2021/05/25	5	418.50	4	423.00	420.00	1	3,094	0.03%
2021/05/24	7	389.43	7	393.29	399.00	0	3,185	0.00%
2021/05/21	1	378.50	1	375.00	376.00	0	3,238	0.00%
2021/05/20	1	373.00	2	381.50	375.00	-1	3,324	-0.03%
2021/05/19	3	372.33	2	380.50	376.00	1	3,381	0.03%
2021/05/18	1	369.00	0	0.00	369.00	1	3,466	0.03%
2021/05/17	6	348.25	7.1	352.54	335.50	-1.1	3,541	-0.03%
2021/05/14	2	381.75	1	382.00	364.00	1	3,581	0.03%
2021/05/13	2	370.00	6	376.75	366.00	-4	3,637	-0.11%
2021/05/12	9	354.56	4	352.25	362.00	5	3,839	0.13%
2021/05/11	1	372.00	3	366.33	354.00	-2	3,920	-0.05%
2021/05/07	0	0.00	1	400.00	415.50	-1	4,056	-0.02%
2021/05/06	0	0.00	0.1	379.00	380.00	-0.1	4,150	0.00%
2021/05/05	0	0.00	2	394.25	385.00	-2	4,222	-0.05%
2021/05/04	1	405.00	0	0.00	405.00	1	4,324	0.02%
2021/05/03	0	0.00	39	469.00	449.50	-39	4,465	-0.87%
2021/04/29	41	522.35	3	524.67	499.00	38	4,597	0.83%
2021/04/28	1	495.00	0	0.00	479.00	1	4,575	0.02%
2021/04/27	1	485.00	2	491.75	490.00	-1	4,652	-0.02%
2021/04/26	1	489.00	0	0.00	479.50	1	4,657	0.02%
2021/04/23	3.1	490.90	3	484.33	485.00	0.1	4,675	0.00%
2021/04/22	1	512.00	1	494.50	494.50	0	4,727	0.00%
2021/04/21	3.2	507.28	3.1	502.13	505.00	0.1	4,747	0.00%
2021/04/20	1	520.00	1	495.00	513.00	0	4,837	0.00%
2021/04/19	4	492.99	4	494.25	490.00	0	4,866	0.00%
2021/04/16	4	543.25	2	531.00	531.00	2	4,884	0.04%
2021/04/15	2	537.50	2	545.50	553.00	0	4,983	0.00%
2021/04/14	4.1	532.93	3	533.00	530.00	1.1	5,123	0.02%
2021/04/13	2	559.49	2.1	560.12	549.00	-0.1	5,253	0.00%
2021/04/12	1	580.00	8	584.00	551.00	-7	5,289	-0.13%
2021/04/09	3	598.00	0	590.00	585.00	3	5,373	0.06%
2021/04/08	0	0.00	1	619.01	618.00	-1	5,531	-0.02%
2021/04/07	1	609.00	2	619.50	610.00	-1	5,611	-0.02%
2021/04/06	2.1	614.05	0	634.00	617.00	2.1	5,641	0.04%
2021/04/01	4	602.75	6	605.67	607.00	-2	5,680	-0.04%
2021/03/31	5	574.43	3	581.00	578.00	2	5,705	0.04%
2021/03/30	2	579.55	1	596.00	588.00	1	5,687	0.02%
2021/03/29	9	565.67	2	572.00	566.00	7	5,713	0.12%
2021/03/26	0	0.00	4	568.00	580.00	-4	5,762	-0.07%
2021/03/25	1	512.00	3	527.33	530.00	-2	5,791	-0.03%
2021/03/23	0	0.00	2	500.00	494.00	-2	5,998	-0.03%
2021/03/22	0	0.00	0.1	497.56	493.50	-0.1	6,056	0.00%
2021/03/19	1	506.00	0	0.00	507.00	1	6,150	0.02%
2021/03/18	0	0.00	2.2	514.06	515.00	-2.2	6,243	-0.03%
2021/03/17	0.3	498.20	0	0.00	499.00	0.3	6,357	0.00%
2021/03/16	0	0.00	1	485.00	481.00	-1	6,426	-0.02%
2021/03/15	0	0.00	6	483.17	477.00	-6	6,384	-0.09%
2021/03/12	5	485.10	2	476.50	482.50	3	6,356	0.05%
2021/03/11	7	479.14	8	480.29	477.00	-1	6,297	-0.02%
2021/03/10	2	457.00	1	458.00	458.00	1	6,199	0.02%
2021/03/09	2	455.75	2	451.00	451.00	0	6,157	0.00%
2021/03/08	8	461.19	3	465.83	452.50	5	6,090	0.08%
2021/03/05	3	450.19	3	459.00	465.00	0	6,006	0.00%
2021/03/04	5	457.50	5	461.50	451.00	0	5,930	0.00%
2021/03/03	10	465.35	10	462.45	480.00	0	5,837	0.00%
2021/03/02	9	498.94	8	495.81	457.00	1	5,747	0.02%
2021/02/26	1	491.00	2	488.25	495.00	-1	5,662	-0.02%
2021/02/25	8	494.44	8	501.94	495.00	0	5,662	0.00%
2021/02/24	6	493.92	4	494.63	480.00	2	5,576	0.04%
2021/02/23	6	469.17	6.1	472.67	479.00	-0.1	5,658	0.00%
2021/02/22	10	472.40	18	463.89	474.00	-8	5,774	-0.14%
2021/02/19	2	440.25	1	438.00	441.00	1	5,833	0.02%
2021/02/18	5	441.50	7	438.29	447.00	-2	5,921	-0.03%
2021/02/17	3	412.67	4	408.75	412.00	-1	5,911	-0.02%
2021/02/05	4	408.88	3	407.83	406.00	1	5,894	0.02%
2021/02/04	4	409.75	3	406.59	402.50	1	5,840	0.02%
2021/02/03	14	435.09	6.6	430.35	419.00	7.4	5,764	0.13%
2021/02/02	7.1	406.66	9	411.44	426.50	-2	5,545	-0.04%
2021/02/01	3	403.00	1	388.00	388.00	2	5,421	0.04%
2021/01/29	4	402.50	5	399.30	396.00	-1	5,370	-0.02%
2021/01/28	4	408.25	3.2	414.97	398.00	0.8	5,280	0.02%
2021/01/27	3	397.17	2	393.00	412.00	1	5,162	0.02%
2021/01/26	9.5	408.24	45.2	404.55	382.00	-35.7	5,069	-0.70%
2021/01/25	8.5	417.35	6	416.92	410.00	2.5	4,929	0.05%
2021/01/22	45	385.43	19	380.33	393.00	26	4,753	0.55%
2021/01/21	1	345.50	2	349.50	357.50	-1	4,590	-0.02%
2021/01/20	2	348.50	4	356.38	340.00	-2	4,543	-0.04%
2021/01/19	2	346.00	3	340.67	341.00	-1	4,462	-0.02%
2021/01/18	3	346.83	2.1	340.86	340.50	0.9	4,447	0.02%
2021/01/15	9	369.22	7.1	366.71	351.00	1.9	4,417	0.04%
2021/01/14	4	365.63	2	369.96	369.00	2	4,348	0.05%
2021/01/13	8	368.44	12	374.92	363.50	-4	4,311	-0.09%
2021/01/12	1	356.00	1.1	359.91	359.00	-0.1	4,208	0.00%
2021/01/11	5.1	365.39	2	363.00	366.00	3.1	4,163	0.07%
2021/01/08	14	373.71	23.1	377.79	360.00	-9.1	4,151	-0.22%
2021/01/07	18.1	371.41	3	361.44	374.50	15.1	4,160	0.36%
2021/01/06	15	351.52	8	359.98	340.50	7	4,013	0.17%
2021/01/05	7	346.50	2	349.75	364.50	5	3,931	0.13%
2021/01/04	4	342.38	18	350.83	352.50	-14	3,893	-0.36%
2020/12/31	22	339.82	21	324.34	334.00	1	3,866	0.03%
2020/12/30	18	296.42	7.1	298.24	312.00	10.9	3,713	0.29%
2020/12/29	2	289.75	3	284.67	284.00	-1	3,747	-0.03%
2020/12/28	11	292.36	44	297.35	285.00	-33	3,733	-0.88%
2020/12/25	37	285.69	4	290.00	293.50	33	3,657	0.90%
2020/12/24	2	273.75	3	269.71	267.00	-1	3,578	-0.03%
2020/12/23	1	276.50	0	0.00	273.50	1	3,593	0.03%
2020/12/22	0	0.00	2	283.50	269.50	-2	3,659	-0.05%
2020/12/21	35	277.66	34	275.90	282.00	1	3,702	0.03%
2020/12/18	14	287.00	7	284.36	281.00	7	3,795	0.18%
2020/12/17	1	268.34	1	252.56	274.50	0	3,674	0.00%
2020/12/16	2	265.50	0	0.00	264.00	2	3,617	0.06%
2020/12/15	15.2	272.84	1	270.50	258.00	14.2	3,584	0.40%
2020/12/14	2.1	295.12	18	287.50	284.00	-15.9	3,535	-0.45%
2020/12/11	13	313.04	3	313.67	315.50	10	3,564	0.28%
2020/12/10	2.2	287.53	1	313.50	287.00	1.2	3,530	0.03%
2020/12/08	1	299.00	0	0.00	305.00	1	3,449	0.03%
2020/12/01	4	311.50	2	305.00	315.00	2	3,423	0.06%
2020/11/26	3	276.00	1	275.00	286.00	2	3,405	0.06%
2020/11/25	1.1	295.52	1	316.00	284.50	0.1	3,378	0.00%
2020/11/24	22.1	310.25	17	308.94	316.00	5.1	3,341	0.15%
2020/11/23	1	277.00	0	0.00	287.50	1	3,284	0.03%
2020/11/20	7.1	257.69	52	260.00	261.50	-45	3,262	-1.38%
2020/11/19	9	230.83	21	233.33	240.50	-12	3,046	-0.39%
2020/11/18	49	214.92	6	207.08	219.00	43	2,857	1.51%
2020/11/17	35	204.54	7	197.14	199.50	28	2,705	1.04%
2020/11/16	16	184.28	11	180.32	188.00	5	2,565	0.19%
2020/11/13	13	172.54	10	171.95	171.00	3	2,462	0.12%
2020/11/12	3	165.00	10	164.30	163.00	-7	2,413	-0.29%
2020/11/11	0	0.00	1	163.50	166.00	-1	2,389	-0.04%
2020/11/09	2	165.25	0	0.00	164.00	2	2,354	0.08%
2020/11/06	2	161.00	2	165.00	161.00	0	2,327	0.00%
2020/11/04	1	152.50	2	153.75	152.50	-1	2,275	-0.04%
2020/10/29	1	153.00	1	154.00	155.00	0	2,368	0.00%
2020/10/23	1	161.50	0	0.00	161.00	1	2,341	0.04%
2020/10/21	1	167.50	1	164.50	163.00	0	2,352	0.00%
2020/10/16	3	166.17	4	162.38	161.00	-1	2,414	-0.04%
2020/10/15	5	173.00	4	174.88	173.00	1	2,377	0.04%
2020/10/13	3	167.33	1	168.00	168.00	2	2,245	0.09%
2020/10/12	1	165.00	20	165.18	163.00	-19	2,176	-0.87%
2020/10/08	25	168.92	24	167.67	165.00	1	2,179	0.05%
2020/10/07	8	163.63	0	0.00	164.00	8	2,103	0.38%
2020/10/06	6	162.58	3	163.33	163.00	3	2,091	0.14%
2020/10/05	8	154.25	9	152.94	154.50	-1	1,987	-0.05%
2020/09/30	2	147.50	0	0.00	149.50	2	1,973	0.10%
2020/09/29	1	145.00	0	0.00	144.50	1	2,013	0.05%
2020/09/25	0	0.00	3	148.33	148.00	-3	2,103	-0.14%
2020/09/24	3	157.67	15	157.53	158.50	-12	2,134	-0.56%
2020/09/23	38	156.93	12	158.83	155.50	26	2,255	1.15%
2020/09/22	4	147.13	3	146.83	146.50	1	2,192	0.05%
2020/09/21	1	152.50	1	152.50	153.00	0	2,191	0.00%
2020/09/18	2	153.00	0	0.00	156.50	2	2,209	0.09%
2020/09/17	5	151.00	5	153.00	152.50	0	2,316	0.00%
2020/09/16	17	150.82	17	151.82	151.00	0	2,413	0.00%
2020/09/15	19	143.39	17	146.00	143.50	2	2,347	0.09%
2020/09/14	0	0.00	2	134.00	137.50	-2	2,255	-0.09%
2020/09/04	0	0.00	2	129.00	131.50	-2	2,268	-0.09%
2020/09/03	0	0.00	2	134.25	132.00	-2	2,273	-0.09%
2020/09/02	0	0.00	2	133.50	134.00	-2	2,279	-0.09%
2020/08/28	0	0.00	1	131.00	131.00	-1	2,360	-0.04%
2020/08/20	1	125.00	1	119.00	118.50	0	2,474	0.00%
2020/08/19	2	134.50	1	136.50	130.50	1	2,521	0.04%
2020/08/18	2	139.00	0	0.00	137.00	2	2,513	0.08%
2020/08/17	2	145.50	0	0.00	147.00	2	2,496	0.08%
2020/08/12	0	0.00	1	144.00	144.00	-1	2,648	-0.04%
2020/08/11	0	0.00	6	142.42	143.00	-6	2,663	-0.23%
2020/08/10	5	144.00	0	0.00	144.00	5	2,660	0.19%
2020/08/06	1	151.50	0	0.00	151.50	1	2,640	0.04%
2020/08/05	1	157.00	0	0.00	156.50	1	2,620	0.04%
2020/08/04	2	148.50	2	146.75	151.50	0	2,551	0.00%
2020/08/03	1	146.50	0	0.00	143.50	1	2,522	0.04%
2020/07/31	0	0.00	8	145.00	145.00	-8	2,534	-0.32%
2020/07/30	8	143.88	0	0.00	147.00	8	2,529	0.32%
2020/07/29	0	0.00	2	142.00	142.50	-2	2,519	-0.08%
2020/07/28	11	142.95	0	0.00	138.00	11	2,517	0.44%
2020/07/24	0	0.00	2	150.50	143.50	-2	2,526	-0.08%
2020/07/23	2	146.75	0	0.00	147.00	2	2,487	0.08%
2020/07/22	1	147.50	1	150.50	151.00	0	2,461	0.00%
2020/07/21	0	0.00	1	147.00	146.00	-1	2,410	-0.04%
2020/07/17	1	140.50	2	142.25	142.50	-1	2,376	-0.04%
2020/07/16	2	145.25	2	145.75	144.50	0	2,339	0.00%
2020/07/15	1	147.00	0	0.00	142.00	1	2,307	0.04%
2020/07/10	0	0.00	8	160.44	158.00	-8	2,195	-0.36%
2020/07/09	1	168.00	1	164.50	164.00	0	2,164	0.00%
2020/07/08	10	170.10	2	164.50	163.00	8	2,128	0.38%
2020/07/07	7	160.29	13	162.04	161.00	-6	2,066	-0.29%
2020/07/06	1	170.50	1	172.00	169.50	0	1,994	0.00%
2020/07/03	14	165.29	10	166.55	167.50	4	1,917	0.21%
2020/07/02	34	156.47	43	155.20	159.00	-9	1,784	-0.50%
2020/07/01	9	147.44	6	145.58	148.50	3	1,554	0.19%
2020/06/29	2	135.75	34	133.29	132.50	-32	1,449	-2.21%
2020/06/24	16	138.38	23	137.43	139.50	-7	1,403	-0.50%
2020/06/23	17	135.24	6	135.42	134.00	11	1,274	0.86%
2020/06/22	5	128.00	2	128.50	130.00	3	1,125	0.27%
2020/06/11	1	124.00	5	123.50	122.00	-4	1,075	-0.37%
2020/06/10	0	0.00	1	128.50	127.00	-1	1,065	-0.09%
2020/06/08	7	132.00	5	133.20	130.00	2	1,087	0.18%
2020/06/05	0	0.00	21	129.00	129.00	-21	1,033	-2.03%
2020/06/04	1	128.00	0	0.00	127.00	1	1,035	0.10%
2020/06/02	6	129.42	0	0.00	127.50	6	991	0.60%
2020/06/01	1	129.00	1	129.50	130.50	0	960	0.00%
2020/05/29	10	124.00	2	124.00	123.50	8	920	0.87%
2020/05/28	2	124.25	3	127.33	123.50	-1	914	-0.11%
2020/05/27	5	128.50	1	127.00	126.50	4	886	0.45%
2020/05/26	6	129.92	4	128.25	128.50	2	877	0.23%
2020/05/22	3	117.33	4	117.00	116.00	-1	801	-0.12%
2020/05/21	6	120.92	6	119.67	120.00	0	786	0.00%
2020/05/20	12	118.25	5	120.90	120.00	7	756	0.93%
2020/05/19	4	118.25	2	115.25	116.00	2	711	0.28%
2020/05/18	0	0.00	1	104.00	111.50	-1	617	-0.16%
2020/05/15	1	102.00	2	101.50	101.50	-1	614	-0.16%
2020/05/13	1	106.50	0	0.00	106.50	1	611	0.16%
2020/05/11	1	109.00	0	0.00	109.00	1	622	0.16%
2020/04/30	0	0.00	1	107.50	106.00	-1	677	-0.15%
2020/04/29	4	102.53	3	103.67	104.50	1	669	0.15%
2020/04/14	0	93.00	0	0.00	92.40	0	759	0.00%
2020/03/11	0	0.00	2	104.50	102.50	-2	1,043	-0.19%
2020/03/03	1	108.00	0	0.00	107.00	1	1,175	0.09%
2020/02/27	5	106.50	0	0.00	106.50	5	1,162	0.43%
2020/02/20	0	0.00	1	117.00	117.00	-1	1,129	-0.09%
2020/02/13	0	0.00	5	119.50	119.50	-5	1,112	-0.45%
2020/02/12	1	119.50	0	0.00	118.50	1	1,120	0.09%
2020/02/07	5	118.50	0	0.00	117.50	5	1,140	0.44%
2020/01/31	0	0.00	12.4	116.22	119.50	-12.4	1,063	-1.16%
2020/01/20	0	0.00	2	135.50	133.50	-2	1,102	-0.18%
2020/01/16	1	135.00	2	133.75	134.00	-1	1,144	-0.09%
2020/01/15	1	131.00	0	0.00	131.00	1	1,125	0.09%
2020/01/14	0	0.00	2	130.25	131.00	-2	1,125	-0.18%
2020/01/13	1	125.50	1	126.00	127.50	0	1,119	0.00%
2020/01/10	0	0.00	13	126.50	126.50	-13	1,123	-1.16%
2020/01/09	0	0.00	3	127.00	128.00	-3	1,133	-0.26%
2020/01/08	2	126.00	0	0.00	125.50	2	1,138	0.18%
2020/01/06	3	129.83	1	129.00	129.00	2	1,202	0.17%
2020/01/03	23	132.96	9	135.17	129.00	14	1,205	1.16%
2019/12/31	17	134.53	10	133.75	132.00	7	1,197	0.58%
2019/12/27	5	133.60	3	133.00	132.00	2	1,189	0.17%
2019/12/26	2	132.50	2	132.00	131.00	0	1,170	0.00%
2019/12/24	0	0.00	4	128.38	128.00	-4	1,149	-0.35%
2019/12/23	0	0.00	2	129.75	128.50	-2	1,150	-0.17%
2019/12/20	2	130.75	0	0.00	130.50	2	1,144	0.17%
2019/12/18	3	133.83	1	135.50	131.00	2	1,134	0.18%
2019/12/17	3	131.00	2	131.25	132.50	1	1,099	0.09%
2019/12/13	3	129.67	4	129.00	127.00	-1	1,064	-0.09%
2019/12/12	22	131.27	3	130.33	132.00	19	1,024	1.85%
2019/12/10	4	128.00	0	0.00	127.00	4	994	0.40%
2019/12/06	1	127.50	1	126.00	127.50	0	979	0.00%
2019/12/04	13	126.31	16	128.97	124.00	-3	943	-0.32%
2019/12/03	3	125.00	0	0.00	127.50	3	859	0.35%
2019/11/11	0	0.00	1	115.50	114.50	-1	1,035	-0.10%
2019/11/08	1	119.50	0	0.00	120.00	1	1,032	0.10%
2019/11/07	2	119.25	0	0.00	119.00	2	1,047	0.19%
2019/11/06	1	125.50	2	126.25	125.50	-1	1,036	-0.10%
2019/11/05	0	0.00	1	127.00	126.00	-1	1,045	-0.10%
2019/11/04	2	126.75	0	0.00	126.00	2	1,062	0.19%
2019/11/01	1	125.00	0	0.00	127.00	1	1,068	0.09%
2019/10/31	0	0.00	5	127.00	126.00	-5	1,078	-0.46%
2019/10/30	0	0.00	2	129.25	129.50	-2	1,082	-0.18%
2019/10/29	11	131.55	7	130.36	129.50	4	1,080	0.37%
2019/10/25	6	129.08	5	129.50	127.00	1	1,051	0.10%
2019/10/18	2	125.75	2	128.50	126.00	0	1,178	0.00%
2019/10/17	0	0.00	1	127.00	126.50	-1	1,185	-0.08%
2019/10/16	1	124.50	1	124.00	124.00	0	1,213	0.00%
2019/10/15	5	127.60	18	126.36	125.50	-13	1,210	-1.07%
2019/10/14	1	126.00	5	125.30	126.00	-4	1,182	-0.34%
2019/10/09	2	117.25	0	0.00	118.50	2	1,155	0.17%
2019/10/08	1	120.00	0	0.00	120.00	1	1,159	0.09%
2019/10/07	3	124.67	1	124.50	122.00	2	1,195	0.17%
2019/10/04	2	121.00	2	118.50	121.50	0	1,229	0.00%
2019/10/03	0	0.00	1	118.00	117.50	-1	1,219	-0.08%
2019/10/01	3	115.67	0	0.00	115.50	3	1,241	0.24%
2019/09/24	1	119.00	1	119.00	118.50	0	1,309	0.00%
2019/09/23	1	115.50	0	0.00	116.00	1	1,319	0.08%
2019/09/19	0	0.00	1	118.50	119.00	-1	1,393	-0.07%
2019/09/18	1	117.50	1	118.00	118.00	0	1,407	0.00%
2019/09/17	1	115.00	0	0.00	117.00	1	1,406	0.07%
2019/09/16	6	116.08	0	0.00	116.00	6	1,404	0.43%
2019/09/12	1	120.50	0	0.00	120.00	1	1,393	0.07%
2019/09/11	7	118.93	3	118.83	119.50	4	1,398	0.29%
2019/09/10	0	0.00	4	121.88	120.50	-4	1,390	-0.29%
2019/09/09	3	125.17	0	0.00	125.00	3	1,383	0.22%
2019/09/05	1	127.50	1	126.50	127.00	0	1,395	0.00%
2019/08/30	1	128.50	0	0.00	126.00	1	1,413	0.07%
2019/08/29	3	129.17	6	129.50	128.00	-3	1,400	-0.21%
2019/08/28	1	124.50	1	128.00	124.50	0	1,360	0.00%
2019/08/27	2	126.50	1	127.00	126.50	1	1,366	0.07%
2019/08/23	0	0.00	1	121.00	121.50	-1	1,344	-0.07%
2019/08/22	2	124.75	4	124.13	123.50	-2	1,348	-0.15%
2019/08/21	2	121.50	0	0.00	123.00	2	1,356	0.15%
2019/08/20	3	121.17	15	122.00	121.00	-12	1,373	-0.87%
2019/08/15	7	115.64	0	0.00	116.50	7	1,502	0.47%
2019/08/14	2	121.25	0	0.00	119.00	2	1,498	0.13%
2019/08/13	0	120.50	0	0.00	119.50	0	1,499	0.00%
2019/08/12	0	0.00	5	124.60	123.50	-5	1,495	-0.33%
2019/08/08	10	124.00	0	0.00	124.00	10	1,492	0.67%
2019/08/07	1	124.00	0	0.00	120.00	1	1,501	0.07%
2019/08/06	1	121.50	6	120.92	122.00	-5	1,495	-0.33%
2019/08/05	0	0.00	5	126.00	122.50	-5	1,482	-0.34%
2019/08/02	0	0.00	2	129.00	127.50	-2	1,484	-0.13%
2019/08/01	0	0.00	3	131.00	131.00	-3	1,474	-0.20%
2019/07/30	3	131.67	4	131.13	131.50	-1	1,460	-0.07%
2019/07/25	3	145.50	54	141.67	140.00	-51	1,418	-3.59%
2019/07/23	5	138.00	0	0.00	138.00	5	1,312	0.38%
2019/07/22	5	142.50	4	141.50	142.50	1	1,297	0.08%
2019/07/19	5	134.50	5	134.20	134.50	0	1,254	0.00%
2019/07/18	11	134.27	6	133.33	134.00	5	1,247	0.40%
2019/07/16	0	0.00	1	129.00	129.50	-1	1,252	-0.08%
2019/07/15	2	130.75	0	0.00	127.50	2	1,279	0.16%
2019/07/11	11	129.18	5	130.70	127.50	6	1,276	0.47%
2019/07/10	27	128.46	19	130.08	130.00	8	1,241	0.64%
2019/07/09	0	0.00	2	121.75	123.00	-2	1,217	-0.16%
2019/07/08	2	121.25	3	121.67	120.50	-1	1,216	-0.08%
2019/07/05	1	119.00	0	0.00	119.00	1	1,236	0.08%
2019/07/04	2	118.25	0	0.00	118.50	2	1,242	0.16%
2019/07/03	5	119.70	3	119.50	117.00	2	1,252	0.16%
2019/07/02	3	120.00	1	120.00	122.00	2	1,243	0.16%
2019/07/01	6	119.58	0	0.00	120.00	6	1,247	0.48%
2019/06/28	0	0.00	1	120.50	121.00	-1	1,242	-0.08%
2019/06/27	1	119.50	4	119.50	119.00	-3	1,242	-0.24%
2019/06/26	3	116.00	9	115.39	116.00	-6	1,203	-0.50%
2019/06/25	6	110.42	3	113.33	109.50	3	1,193	0.25%
2019/06/24	2	112.75	0	0.00	115.00	2	1,250	0.16%
2019/06/21	4	114.63	0	0.00	114.00	4	1,263	0.32%
2019/06/20	0	0.00	11	115.41	114.50	-11	1,280	-0.86%
2019/06/19	1	112.00	0	0.00	112.00	1	1,301	0.08%
2019/06/18	1	111.00	0	0.00	111.50	1	1,385	0.07%
2019/06/17	1	111.00	2	109.00	111.00	-1	1,460	-0.07%
2019/06/14	2	108.00	0	0.00	108.00	2	1,473	0.14%
2019/06/13	0	0.00	2	112.25	110.00	-2	1,476	-0.14%
2019/06/11	5	110.50	1	111.00	108.50	4	1,521	0.26%
2019/06/10	14	104.18	1	103.50	106.00	13	1,485	0.88%
2019/06/04	2	100.25	3	99.60	100.00	-1	1,491	-0.07%
2019/06/03	5	101.08	4	100.63	100.50	1	1,502	0.07%
2019/05/31	4	105.75	1	107.00	105.00	3	1,503	0.20%
2019/05/30	8	104.31	1	104.00	104.00	7	1,492	0.47%
2019/05/29	2	102.75	2	102.00	102.50	0	1,486	0.00%
2019/05/28	2	107.00	0	0.00	104.00	2	1,483	0.13%
2019/05/27	0	0.00	1	107.50	105.00	-1	1,518	-0.07%
2019/05/24	15	111.97	4	111.00	108.00	11	1,501	0.73%
2019/05/23	3	110.17	4	109.75	113.00	-1	1,419	-0.07%
2019/05/22	0	0.00	1	104.50	103.00	-1	1,363	-0.07%
2019/05/21	4	103.00	3	103.33	104.00	1	1,369	0.07%
2019/05/20	0	0.00	3	101.83	100.50	-3	1,406	-0.21%
2019/05/16	0	0.00	2	102.50	101.00	-2	1,408	-0.14%
2019/05/15	1	106.00	8	107.13	106.00	-7	1,400	-0.50%
2019/05/13	2	109.50	0	0.00	109.50	2	1,430	0.14%
2019/05/10	0	0.00	6	111.50	110.50	-6	1,443	-0.42%
2019/05/09	4	112.88	2	112.25	112.00	2	1,444	0.14%
2019/05/07	3	117.00	2	117.50	118.00	1	1,515	0.07%
2019/05/06	7	117.00	5	116.30	115.50	2	1,546	0.13%
2019/05/03	5	119.90	1	120.50	121.50	4	1,576	0.25%
2019/04/29	2	115.50	0	0.00	111.50	2	1,759	0.11%
2019/04/26	0	0.00	15	114.50	115.00	-15	1,804	-0.83%
2019/04/25	0	0.00	5	118.00	119.00	-5	1,869	-0.27%
2019/04/24	7	118.86	5	119.00	117.50	2	1,969	0.10%
2019/04/23	5	117.50	4	121.00	120.00	1	2,058	0.05%
2019/04/22	4	123.63	5	124.90	120.50	-1	2,146	-0.05%
2019/04/19	2	121.00	1	121.00	120.50	1	2,127	0.05%
2019/04/18	8	117.25	3	117.33	117.00	5	2,096	0.24%
2019/04/17	6	117.50	0	0.00	116.50	6	2,082	0.29%
2019/04/16	1	117.00	1	116.00	116.00	0	2,074	0.00%
2019/04/15	1	116.00	3	116.67	115.00	-2	2,071	-0.10%
2019/04/12	2	112.25	0	0.00	110.50	2	2,040	0.10%
2019/04/11	3	113.83	0	0.00	112.50	3	2,025	0.15%
2019/04/10	0	0.00	1	119.00	119.00	-1	1,991	-0.05%
2019/04/09	4	118.50	0	0.00	118.00	4	1,983	0.20%
2019/04/08	3	122.50	1	123.50	123.00	2	1,969	0.10%
2019/04/03	1	122.00	10	122.85	121.00	-9	1,953	-0.46%
2019/04/02	1	119.00	0	0.00	120.50	1	1,934	0.05%
2019/04/01	5	118.50	0	0.00	118.00	5	1,912	0.26%
2019/03/29	2	117.25	0	0.00	117.00	2	1,892	0.11%
2019/03/28	4	117.88	6	117.92	117.50	-2	1,889	-0.11%
2019/03/27	10	125.70	10	125.35	120.50	0	1,873	0.00%
2019/03/26	1	118.50	0	0.00	119.50	1	1,800	0.06%
2019/03/25	4	120.00	0	0.00	118.00	4	1,788	0.22%
2019/03/22	0	0.00	1	119.00	121.00	-1	1,761	-0.06%
2019/03/21	14	121.82	37	122.45	122.00	-23	1,721	-1.34%
2019/03/20	4	114.38	0	0.00	118.50	4	1,631	0.25%
2019/03/19	4	108.50	1	107.50	108.00	3	1,557	0.19%
2019/03/15	14	111.00	10	110.40	106.50	4	1,545	0.26%
2019/03/14	0	0.00	2	106.50	107.00	-2	1,505	-0.13%
2019/03/11	13	106.54	1	105.50	104.50	12	1,498	0.80%
2019/03/08	1	101.00	21	100.00	102.00	-20	1,493	-1.34%
2019/03/07	1	107.00	2	104.00	102.00	-1	1,523	-0.07%
2019/03/06	10	108.50	6.1	107.16	106.50	3.9	1,513	0.26%
2019/03/05	6	107.42	0	0.00	105.50	6	1,501	0.40%
2019/02/26	6	107.25	11	107.32	104.50	-5	1,502	-0.33%
2019/02/21	0	0.00	1	104.00	103.50	-1	1,446	-0.07%
2019/02/20	1	105.50	0	0.00	104.50	1	1,438	0.07%
2019/02/19	22	108.02	11	107.23	105.50	11	1,429	0.77%
2019/02/18	2	106.00	0	0.00	103.00	2	1,380	0.14%
2019/02/15	11	106.05	0	0.00	106.00	11	1,365	0.81%
2019/02/14	0	0.00	2	102.50	103.50	-2	1,358	-0.15%
2019/02/13	3	107.67	6	107.25	104.50	-3	1,363	-0.22%
2019/02/12	6	107.00	1	104.00	105.50	5	1,341	0.37%
2019/01/30	1	101.00	0	0.00	100.00	1	1,287	0.08%
2019/01/25	2	103.00	1	101.00	100.50	1	1,219	0.08%
2019/01/24	0	0.00	2	101.50	99.60	-2	1,185	-0.17%
2019/01/23	13	102.41	14	102.61	98.20	-1	1,153	-0.09%
2019/01/22	7	99.90	8	100.08	101.50	-1	1,070	-0.09%
2019/01/21	4	96.50	3	95.00	95.00	1	1,000	0.10%
2019/01/18	9	96.22	12	96.64	96.50	-3	984	-0.30%
2019/01/17	3	100.03	2	99.50	95.90	1	934	0.11%
2019/01/16	26	111.65	28	111.84	106.50	-2	868	-0.23%
2019/01/15	10	104.65	15	103.17	108.00	-5	776	-0.64%
2019/01/14	21	94.88	26	94.16	98.20	-5	690	-0.72%
2019/01/11	2	89.30	2	89.30	89.30	0	597	0.00%
2019/01/09	1	81.70	1	80.90	80.60	0	574	0.00%
2019/01/08	1	80.60	0	0.00	80.70	1	571	0.18%
2019/01/07	6	81.05	1	81.10	80.90	5	573	0.87%
2019/01/03	3	80.00	0	0.00	79.00	3	577	0.52%
2019/01/02	1	81.00	0	0.00	81.30	1	574	0.17%
2018/12/12	1	81.50	0	0.00	82.30	1	551	0.18%
2018/11/30	5	83.60	0	0.00	79.00	5	538	0.93%
2018/11/29	0	0.00	7	76.27	79.60	-7	499	-1.40%
2018/11/28	0	0.00	1	75.40	75.80	-1	488	-0.20%
2018/11/12	0	0.00	3	66.70	66.70	-3	446	-0.67%
2018/11/05	0	0.00	1	70.40	69.50	-1	469	-0.21%
2018/11/02	4	73.25	0	0.00	72.00	4	479	0.83%
2018/10/26	2	67.25	0	0.00	63.10	2	473	0.42%
2018/10/25	1	69.00	0	0.00	68.20	1	465	0.21%
2018/10/23	2	72.40	0	0.00	71.00	2	458	0.44%
2018/10/22	1	78.20	0	0.00	78.00	1	460	0.22%
2018/10/18	1	79.90	0	0.00	80.00	1	465	0.21%
2018/10/17	1	83.40	0	0.00	83.00	1	463	0.22%
2018/10/03	1	107.00	1	106.00	101.00	0	478	0.00%
2018/09/28	0	0.00	0.1	97.00	97.00	-0.1	467	-0.02%
2018/09/10	0	0.00	2	111.00	104.00	-2	491	-0.41%
2018/09/05	0	0.00	1	124.00	122.50	-1	480	-0.21%
2018/08/28	1	118.50	0	0.00	118.00	1	528	0.19%
2018/08/22	0	0.00	1	121.00	121.00	-1	535	-0.19%
2018/08/21	0	0.00	0	125.00	123.00	0	546	-0.01%
2018/08/20	1	122.00	0	0.00	122.00	1	552	0.18%
2018/08/17	0	0.00	1	119.00	119.50	-1	553	-0.18%
2018/08/13	0	0.00	1	128.50	129.00	-1	541	-0.18%
2018/08/10	1	132.00	0	0.00	132.00	1	539	0.19%
2018/08/09	2	142.75	4	144.13	141.00	-2	527	-0.38%
2018/08/08	1	144.00	2	146.50	144.00	-1	516	-0.19%
2018/08/07	3	140.83	0	0.00	142.50	3	505	0.59%
2018/08/06	3	143.17	2	142.75	143.00	1	518	0.19%
2018/08/03	1	135.50	1	137.00	140.00	0	541	0.00%
2018/08/01	0	0.00	1	135.00	132.50	-1	539	-0.19%
2018/07/30	0	0.00	6	134.92	133.50	-6	540	-1.11%
2018/07/27	0	0.00	3	135.83	137.50	-3	537	-0.56%
2018/07/26	0	0.00	1	134.00	133.00	-1	531	-0.19%
2018/07/17	1	132.50	2	131.25	130.00	-1	576	-0.17%
2018/07/16	0	133.00	0	0.00	131.50	0	584	0.00%
2018/07/13	1	133.00	0	0.00	133.00	1	611	0.16%
2018/07/12	11	132.95	35	131.46	133.00	-24	627	-3.82%
2018/07/06	2	114.50	1	118.00	118.00	1	702	0.14%
2018/07/05	1	120.00	0	0.00	119.50	1	718	0.14%
2018/07/04	1	122.50	0	0.00	122.50	1	713	0.14%
2018/07/03	1	122.50	0	0.00	122.00	1	724	0.14%
2018/06/29	0	0.00	1	127.00	126.00	-1	767	-0.13%
2018/06/28	1	120.00	0	0.00	120.50	1	798	0.13%
2018/06/26	2	120.50	1	118.50	120.00	1	833	0.12%
2018/06/25	1	128.50	0	0.00	128.50	1	948	0.11%
2018/06/14	0	0.00	1	141.00	136.00	-1	1,436	-0.07%
2018/06/11	1	136.50	0	0.00	136.50	1	1,436	0.07%
2018/06/08	2	144.25	2	145.75	144.00	0	1,428	0.00%
2018/06/07	1	142.00	0	0.00	142.00	1	1,412	0.07%
2018/06/06	0	0.00	2	137.50	136.50	-2	1,411	-0.14%
2018/06/05	1	139.50	1	137.00	136.00	0	1,416	0.00%
2018/06/04	2	135.25	0	0.00	136.00	2	1,429	0.14%
2018/05/31	2	132.00	0	0.00	131.50	2	1,503	0.13%
2018/05/30	1	132.50	0	0.00	134.00	1	1,515	0.07%
2018/05/29	1	132.50	0	0.00	133.00	1	1,515	0.07%
2018/05/25	2	139.00	0	0.00	141.50	2	1,497	0.13%
2018/05/24	1	138.00	0	0.00	138.50	1	1,494	0.07%
2018/05/22	1	143.50	1	140.50	139.50	0	1,493	0.00%
2018/05/11	0	0.00	1	151.00	138.50	-1	1,495	-0.07%
2018/05/10	0	0.00	1	146.50	146.50	-1	1,451	-0.07%
2018/05/03	1	134.00	0	0.00	134.50	1	1,528	0.07%
2018/04/27	1	140.00	1	146.00	143.50	0	1,534	0.00%
2018/04/26	1	139.50	0	0.00	138.00	1	1,528	0.07%
2018/04/24	6	140.92	0	0.00	149.00	6	1,511	0.40%
2018/04/18	1	162.00	0	0.00	162.00	1	1,454	0.07%
2018/04/17	1	160.00	2	167.25	162.00	-1	1,447	-0.07%
2018/04/16	10	171.00	12	172.21	171.00	-2	1,418	-0.14%
2018/04/13	1	189.00	0	0.00	189.50	1	1,375	0.07%
2018/04/12	0	0.00	1	178.50	185.50	-1	1,367	-0.07%
2018/04/11	0	0.00	1.1	167.45	176.50	-1.1	1,359	-0.08%
2018/04/09	0	0.00	1	179.48	178.50	-1	1,345	-0.08%
2018/04/03	0	0.00	0.1	182.50	182.50	-0.1	1,345	-0.01%
2018/04/02	1	194.00	2	190.50	190.50	-1	1,340	-0.07%
2018/03/31	2	189.00	6	188.92	192.50	-4	1,364	-0.29%
2018/03/30	0	0.00	1	175.00	175.00	-1	1,345	-0.07%
2018/03/29	4	175.00	11	175.18	175.00	-7	1,339	-0.52%
2018/03/28	31	173.79	33	171.98	173.00	-2	1,349	-0.15%
2018/03/27	16	166.66	18	166.97	169.50	-2	1,264	-0.16%
2018/03/26	29.2	165.81	33	164.80	168.50	-3.8	1,194	-0.32%
2018/03/23	32	154.38	16	158.34	161.50	16	1,054	1.52%
2018/03/22	4	144.25	4	144.88	147.00	0	941	0.00%
2018/03/21	3	133.83	6	132.83	137.50	-3	840	-0.36%
2018/03/20	0	0.00	1	123.50	125.00	-1	800	-0.12%
2018/03/16	1	125.50	2	125.50	123.00	-1	791	-0.13%
2018/03/14	0	0.00	2	123.25	121.50	-2	784	-0.25%
2018/03/13	0	0.00	4	122.75	123.00	-4	784	-0.51%
2018/03/12	0	0.00	3	121.33	119.00	-3	778	-0.39%
2018/03/08	4	125.25	2	127.25	126.00	2	771	0.26%
2018/03/07	1	129.00	7	129.64	126.00	-6	758	-0.79%
2018/03/06	3	124.33	3	124.67	125.00	0	707	0.00%
2018/02/09	1	96.80	1	100.00	98.20	0	723	0.00%
2018/02/02	0	0.00	2	123.75	123.50	-2	698	-0.29%
2018/01/29	0	0.00	1	128.00	128.00	-1	681	-0.15%
2018/01/26	0	0.00	1	136.50	132.00	-1	669	-0.15%
2018/01/25	0	0.00	2	125.00	129.00	-2	601	-0.33%
2018/01/24	0	0.00	2	122.00	123.00	-2	590	-0.34%
2018/01/23	0	0.00	1	125.50	121.50	-1	585	-0.17%
2018/01/10	1	123.00	0	0.00	122.00	1	583	0.17%
2018/01/09	2	123.50	0	0.00	123.50	2	579	0.34%
2018/01/05	1	129.00	0	0.00	129.00	1	573	0.17%