世芯-KY (3661)-永豐金-內湖券商分點個股進出

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
2300
漲跌
▼30
漲幅
-1.29%
成交量
1,597張
產業
上市半導體類股
918人加入追蹤

立即追蹤
本地時間:14:30

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

世芯-KY (3661)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.3	2324.91	4	2342.52	2300.00	-2.7	2,399	-0.11%
2024/11/20	5.2	2336.21	1	2325.00	2330.00	4.2	2,417	0.17%
2024/11/19	6	2273.33	15.1	2316.49	2355.00	-9.1	2,413	-0.38%
2024/11/18	4	2252.50	1	2275.00	2270.00	3	2,401	0.12%
2024/11/15	2	2290.00	5	2304.00	2305.00	-3	2,396	-0.13%
2024/11/14	6.4	2326.48	1	2315.07	2305.00	5.4	2,427	0.22%
2024/11/13	2.1	2307.66	1	2290.10	2290.00	1	2,413	0.04%
2024/11/12	3.4	2358.87	34	2348.56	2315.00	-30.6	2,414	-1.27%
2024/11/11	7	2415.74	1	2399.77	2435.00	6	2,412	0.25%
2024/11/08	4	2439.96	4	2443.76	2420.00	0	2,379	0.00%
2024/11/07	21	2414.49	20.1	2449.69	2410.00	1	2,375	0.04%
2024/11/06	22.1	2242.62	12.1	2329.16	2410.00	10	2,339	0.43%
2024/11/05	47	2195.10	4	2183.72	2195.00	43	2,284	1.88%
2024/11/04	76.2	2183.80	36.1	2147.79	2180.00	40.1	2,345	1.71%
2024/11/01	11	2023.63	1	2030.00	2030.00	10	2,271	0.44%
2024/10/30	2.3	2039.35	6.3	1995.77	2040.00	-4	2,266	-0.17%
2024/10/29	9	1895.56	9	1888.89	1900.00	0	2,227	0.00%
2024/10/28	5	1931.89	5	1929.99	1895.00	0	2,227	0.00%
2024/10/25	4	1910.00	1	1895.10	1880.00	3	2,210	0.13%
2024/10/24	2	1990.00	3	1995.00	1980.00	-1	2,220	-0.04%
2024/10/23	2.1	2029.33	2.1	2029.73	2020.00	0	2,232	0.00%
2024/10/22	3	2028.44	0.1	2012.45	2045.00	2.9	2,256	0.13%
2024/10/21	3.1	1979.56	1	1969.71	1980.00	2.1	2,249	0.09%
2024/10/18	2.1	1897.62	4	1893.75	1880.00	-1.9	2,240	-0.09%
2024/10/17	4	1930.01	2	1922.50	1910.00	2	2,247	0.09%
2024/10/16	5	1970.99	6.1	1953.54	1955.00	-1.1	2,242	-0.05%
2024/10/15	5	1940.99	0	1940.00	1940.00	5	2,256	0.22%
2024/10/14	2.1	1920.78	6	1926.67	1920.00	-3.9	2,258	-0.17%
2024/10/11	0	1870.71	0.2	1901.30	1915.00	-0.2	2,269	-0.01%
2024/10/09	6.1	1861.77	0.1	1945.00	1855.00	6	2,302	0.26%
2024/10/08	6.1	1846.32	5.2	1823.47	1855.00	0.9	2,327	0.04%
2024/10/07	12.1	1867.88	13	1884.99	1865.00	-0.9	2,345	-0.04%
2024/10/04	2.1	1924.64	8	1905.00	1885.00	-5.9	2,329	-0.26%
2024/10/01	4	1966.13	2	1932.56	1925.00	2	2,341	0.09%
2024/09/30	6.1	1989.36	4	2010.00	1975.00	2.1	2,354	0.09%
2024/09/27	7	2043.60	7	2028.67	2020.00	0	2,354	0.00%
2024/09/26	12.6	2015.01	9	2008.89	2000.00	3.6	2,331	0.15%
2024/09/25	1.1	2208.74	1	2160.00	2160.00	0.1	2,233	0.00%
2024/09/24	3.1	2185.51	2	2185.09	2185.00	1.1	2,203	0.05%
2024/09/23	7	2329.26	5	2325.12	2300.00	2	2,236	0.09%
2024/09/20	4	2333.75	3	2368.33	2325.00	1	2,264	0.04%
2024/09/19	2	2322.50	4	2332.50	2365.00	-2	2,275	-0.09%
2024/09/18	8.2	2298.18	7	2294.29	2260.00	1.2	2,273	0.05%
2024/09/16	6	2399.17	7	2392.86	2400.00	-1	2,292	-0.04%
2024/09/13	3	2404.97	3	2393.33	2370.00	0	2,323	0.00%
2024/09/12	1	2355.00	1	2435.00	2435.00	0	2,347	0.00%
2024/09/11	2	2317.50	2	2297.50	2285.00	0	2,383	0.00%
2024/09/10	2	2380.00	1	2315.00	2315.00	1	2,403	0.04%
2024/09/09	2.1	2385.71	1	2326.06	2325.00	1.1	2,426	0.04%
2024/09/06	3	2393.43	4.1	2399.58	2430.00	-1.1	2,474	-0.04%
2024/09/05	4	2372.49	4	2362.50	2340.00	0	2,500	0.00%
2024/09/04	5	2397.00	57	2375.53	2395.00	-52	2,532	-2.05%
2024/09/03	3	2641.67	3.1	2646.96	2565.00	-0.1	2,511	0.00%
2024/09/02	1	2655.00	1	2670.00	2620.00	0	2,521	0.00%
2024/08/30	2	2675.08	0	0.00	2650.00	2	2,540	0.08%
2024/08/28	0	2659.55	0	0.00	2645.00	0	2,561	0.00%
2024/08/27	2	2647.50	23.2	2569.08	2670.00	-21.2	2,600	-0.82%
2024/08/26	2	2560.11	4	2610.00	2510.00	-2	2,588	-0.08%
2024/08/23	0	2630.00	10	2625.00	2655.00	-10	2,567	-0.39%
2024/08/22	12	2612.82	6	2592.50	2630.00	6	2,565	0.23%
2024/08/21	1	2475.00	1	2460.03	2475.00	0	2,563	0.00%
2024/08/20	2.2	2530.81	2	2519.88	2500.00	0.2	2,586	0.01%
2024/08/19	2	2475.14	2	2512.50	2475.00	0	2,583	0.00%
2024/08/16	21	2425.00	22	2391.72	2475.00	-1	2,575	-0.04%
2024/08/15	2	2392.50	1	2375.00	2375.00	1	2,545	0.04%
2024/08/14	64	2464.91	13	2394.62	2395.00	51	2,553	2.00%
2024/08/13	25	2379.80	8.1	2340.75	2385.00	16.9	2,539	0.66%
2024/08/12	2	2267.54	2	2289.85	2255.00	0	2,553	0.00%
2024/08/09	2	2260.00	2.1	2291.77	2240.00	-0.1	2,618	0.00%
2024/08/08	8.2	2189.70	10	2190.50	2190.00	-1.8	2,625	-0.07%
2024/08/07	4	2098.92	8	2127.60	2175.00	-4	2,616	-0.15%
2024/08/06	29.1	1998.47	26.1	1977.47	1980.00	3	2,624	0.11%
2024/08/05	1.5	2105.00	0.2	2105.00	2105.00	1.3	2,633	0.05%
2024/08/02	6.2	2414.80	4	2438.68	2335.00	2.2	2,644	0.08%
2024/08/01	1	2620.08	1	2595.00	2590.00	0	2,661	0.00%
2024/07/31	4.1	2587.61	7	2605.66	2620.00	-3	2,719	-0.11%
2024/07/30	3	2473.48	8	2496.27	2600.00	-5	2,736	-0.18%
2024/07/29	3.2	2517.96	1	2539.85	2500.00	2.2	2,743	0.08%
2024/07/26	3.1	2699.89	1	2695.00	2690.00	2.1	2,699	0.08%
2024/07/23	5	2841.98	5.1	2870.13	2825.00	-0.1	2,728	0.00%
2024/07/22	5.1	2747.17	3	2746.81	2765.00	2	2,724	0.08%
2024/07/19	1	2734.81	40.4	2781.48	2715.00	-39.3	2,731	-1.44%
2024/07/18	22.2	2851.79	85.5	2803.02	2820.00	-63.3	2,748	-2.30%
2024/07/17	31.1	2862.12	5.1	2879.02	2870.00	26	2,749	0.95%
2024/07/16	47	2982.74	35.1	2917.20	2920.00	12	2,776	0.43%
2024/07/15	61.2	2890.23	3.1	2899.08	2940.00	58.1	2,785	2.09%
2024/07/12	6	2863.33	3	2871.50	2865.00	3	2,814	0.11%
2024/07/11	2	2847.88	10.1	2887.87	2890.00	-8.1	2,815	-0.29%
2024/07/10	4	2763.66	6	2758.27	2785.00	-2	2,832	-0.07%
2024/07/09	4.1	2633.83	5.4	2599.47	2695.00	-1.2	2,803	-0.04%
2024/07/08	1.1	2443.51	3	2468.33	2490.00	-1.9	2,812	-0.07%
2024/07/05	7.1	2534.43	3	2520.05	2525.00	4.1	2,817	0.14%
2024/07/04	4.2	2524.74	10.2	2561.59	2615.00	-5.9	2,817	-0.21%
2024/07/03	5.1	2461.48	4	2488.75	2470.00	1.1	2,832	0.04%
2024/07/02	0.7	2470.96	0	2475.00	2455.00	0.7	2,846	0.02%
2024/07/01	3.1	2487.19	3	2486.68	2495.00	0.1	2,837	0.01%
2024/06/28	3	2456.65	0	2460.00	2455.00	3	2,846	0.11%
2024/06/27	2.3	2458.68	4	2426.25	2450.00	-1.7	2,843	-0.06%
2024/06/26	10.2	2537.68	15	2548.99	2525.00	-4.8	2,814	-0.17%
2024/06/25	2.1	2565.41	1	2555.04	2575.00	1.1	2,802	0.04%
2024/06/24	0.1	2627.07	0	2670.00	2600.00	0.1	2,826	0.00%
2024/06/21	10.1	2755.93	2	2757.00	2680.00	8	2,831	0.28%
2024/06/20	5.1	2816.43	5.1	2821.96	2775.00	0.1	2,813	0.00%
2024/06/19	1.3	2807.20	1	2820.00	2790.00	0.3	2,808	0.01%
2024/06/18	3.2	2721.55	5.1	2746.18	2735.00	-1.9	2,820	-0.07%
2024/06/17	2	2749.83	1	2770.00	2745.00	1	2,835	0.04%
2024/06/14	1.1	2655.34	1	2675.03	2660.00	0.1	2,878	0.00%
2024/06/13	4.3	2712.11	3	2713.33	2670.00	1.3	2,858	0.05%
2024/06/12	3.2	2804.60	3.2	2727.00	2740.00	-0.1	2,868	0.00%
2024/06/11	9.5	2738.96	3	2685.08	2675.00	6.5	2,880	0.22%
2024/06/07	0.1	2890.00	0	2910.00	2920.00	0	2,869	0.00%
2024/06/06	5.1	2911.93	4.1	2912.56	2895.00	1	2,904	0.03%
2024/06/05	0	2825.00	5.1	2859.86	2920.00	-5.1	2,906	-0.18%
2024/06/04	3	2883.34	2	2960.00	2880.00	1	2,905	0.03%
2024/06/03	0	2885.00	0	2920.00	2885.00	0	2,896	0.00%
2024/05/31	7.2	2955.54	2.1	3026.56	2870.00	5.1	2,893	0.18%
2024/05/30	1	2915.05	5.1	2909.31	2915.00	-4.1	2,831	-0.15%
2024/05/29	2	2895.01	2.1	2934.27	2880.00	0	2,839	0.00%
2024/05/28	3.2	2951.64	3	2963.40	2935.00	0.2	2,837	0.01%
2024/05/27	2.3	2920.00	2	2937.50	2905.00	0.3	2,838	0.01%
2024/05/24	3	2841.60	1	2820.00	2820.00	2	2,822	0.07%
2024/05/23	1	2677.33	1.4	2705.66	2720.00	-0.4	2,800	-0.01%
2024/05/22	2	2752.50	0	0.00	2750.00	2	2,807	0.07%
2024/05/21	3.2	2805.71	3.1	2781.75	2750.00	0.1	2,823	0.00%
2024/05/20	0.1	2844.58	0	0.00	2845.00	0.1	2,829	0.00%
2024/05/17	2.1	2799.33	2	2767.52	2800.00	0.1	2,816	0.00%
2024/05/16	20.3	2862.69	25	2869.60	2805.00	-4.7	2,806	-0.17%
2024/05/15	9.6	2908.96	6.1	2913.51	2855.00	3.6	2,780	0.13%
2024/05/14	6	2639.17	2.1	2666.33	2710.00	3.9	2,723	0.14%
2024/05/13	4.2	2550.62	3	2530.23	2520.00	1.1	2,703	0.04%
2024/05/10	3	2571.89	3	2570.00	2550.00	0	2,685	0.00%
2024/05/09	6.3	2662.26	1	2645.78	2625.00	5.2	2,666	0.20%
2024/05/08	2	2765.17	2	2777.50	2770.00	0	2,582	0.00%
2024/05/07	6.3	2771.48	6	2770.83	2760.00	0.3	2,588	0.01%
2024/05/06	7.3	2915.94	7	2927.14	2835.00	0.3	2,552	0.01%
2024/05/03	18	3184.13	16	3176.88	3145.00	2	2,506	0.08%
2024/05/02	8	3154.98	6	3139.15	3150.00	2	2,478	0.08%
2024/04/30	2	3135.00	2	3117.50	3120.00	0	2,452	0.00%
2024/04/29	3	3192.98	7	3165.00	3125.00	-4	2,451	-0.16%
2024/04/26	3	3065.00	5.1	3014.00	3110.00	-2.1	2,411	-0.09%
2024/04/25	5	2854.99	6	2861.67	2830.00	-1	2,409	-0.04%
2024/04/24	4	2952.48	4	2941.34	2975.00	0	2,394	0.00%
2024/04/23	1	2835.00	2	2860.00	2860.00	-1	2,391	-0.04%
2024/04/22	8.1	2862.16	6	2855.83	2765.00	2.1	2,381	0.09%
2024/04/19	55	2975.09	55	2879.27	2860.00	0	2,356	0.00%
2024/04/18	6	3002.56	7	2966.09	3035.00	-1	2,318	-0.04%
2024/04/17	4.1	2880.28	3	2876.65	2900.00	1.1	2,304	0.05%
2024/04/16	21	2831.16	10	2844.50	2830.00	11	2,283	0.48%
2024/04/15	1.1	2864.94	1	2805.44	2755.00	0	2,233	0.00%
2024/04/12	3.1	2920.15	1	2900.00	2900.00	2.1	2,215	0.10%
2024/04/11	3.1	3048.29	3	2996.74	3015.00	0.1	2,175	0.01%
2024/04/10	3	3103.19	2	3065.00	3020.00	1	2,163	0.05%
2024/04/09	1.1	3006.70	3	3020.00	3020.00	-1.9	2,155	-0.09%
2024/04/08	2.3	3222.18	2	3205.00	3150.00	0.3	2,145	0.02%
2024/04/03	1	3385.00	0.1	3398.77	3385.00	0.9	2,125	0.04%
2024/04/02	3.2	3428.08	3	3360.00	3400.00	0.2	2,134	0.01%
2024/04/01	0	3335.00	0.2	3402.83	3420.00	-0.2	2,132	-0.01%
2024/03/29	3	3369.88	6.1	3376.68	3340.00	-3.1	2,121	-0.15%
2024/03/28	0.1	3178.07	0	3220.00	3165.00	0.1	2,086	0.00%
2024/03/27	4.5	3210.45	0	3185.00	3150.00	4.5	2,073	0.22%
2024/03/26	2.2	3468.81	5.1	3398.53	3340.00	-2.9	2,030	-0.14%
2024/03/25	4.5	3584.23	0.1	3589.41	3460.00	4.5	2,019	0.22%
2024/03/22	9	3462.78	9	3463.33	3450.00	0	2,007	0.00%
2024/03/21	8.2	3455.47	13	3458.85	3395.00	-4.8	1,988	-0.24%
2024/03/20	12	3402.91	6	3385.20	3375.00	6	1,967	0.30%
2024/03/19	3.2	3445.01	0	3347.50	3305.00	3.2	1,940	0.17%
2024/03/18	1	3630.31	2	3655.00	3665.00	-1	1,893	-0.05%
2024/03/15	8.1	3675.86	7.1	3646.52	3605.00	1	1,900	0.05%
2024/03/14	9.1	3615.63	10.3	3619.24	3750.00	-1.2	1,871	-0.07%
2024/03/13	7.4	3498.72	5	3509.00	3410.00	2.4	1,850	0.13%
2024/03/12	2.2	3615.56	1	3655.00	3585.00	1.2	1,838	0.06%
2024/03/11	4.1	3791.93	1	3910.00	3750.00	3.1	1,831	0.17%
2024/03/08	5.1	3863.26	4	3886.29	3825.00	1.1	1,844	0.06%
2024/03/07	5.6	3986.54	2	4035.00	3910.00	3.6	1,833	0.20%
2024/03/06	3	4153.24	0	0.00	4085.00	3	1,833	0.16%
2024/03/05	2	4257.50	0	4242.86	4200.00	2	1,955	0.10%
2024/03/04	5	4320.94	2	4465.00	4200.00	3	1,972	0.15%
2024/03/01	1	4310.00	4	4316.18	4340.00	-3	1,981	-0.15%
2024/02/29	4	4083.75	4	4078.75	4140.00	0	1,986	0.00%
2024/02/27	2	3847.84	2	3977.50	3960.00	0	1,975	0.00%
2024/02/26	1	3940.01	1	3970.00	3975.00	0	1,984	0.00%
2024/02/23	4	3948.80	2	3979.95	3900.00	2	1,989	0.10%
2024/02/22	1	4180.01	3	4200.00	4015.00	-2	1,985	-0.10%
2024/02/21	3	4026.74	2	4185.00	3990.00	1	1,969	0.05%
2024/02/20	0.1	4111.15	0	0.00	4150.00	0.1	1,964	0.00%
2024/02/19	1	4165.00	0	0.00	4080.00	1	1,973	0.05%
2024/02/16	0.1	4179.58	0	0.00	4185.00	0.1	2,007	0.01%
2024/02/15	2	4302.50	2	4382.50	4430.00	0	2,012	0.00%
2024/02/05	0	0.00	2	4089.82	4105.00	-2	2,019	-0.10%
2024/02/02	0	3940.00	0	0.00	3985.00	0	2,048	0.00%
2024/02/01	1	3960.03	3	3928.33	3960.00	-2	2,080	-0.10%
2024/01/31	2	3877.50	2	3887.50	3900.00	0	2,090	0.00%
2024/01/30	1	3870.00	5	3880.98	3835.00	-4	2,101	-0.19%
2024/01/29	2	3859.88	1	3880.00	3800.00	1	2,113	0.05%
2024/01/26	7	3817.86	9	3756.67	3895.00	-2	2,155	-0.09%
2024/01/25	2	3712.47	2	3725.01	3720.00	0	2,177	0.00%
2024/01/24	1	3700.00	2	3737.50	3680.00	-1	2,195	-0.05%
2024/01/23	5	3805.00	1	3835.00	3750.00	4	2,225	0.18%
2024/01/22	3	3803.34	7	3810.71	3815.00	-4	2,257	-0.18%
2024/01/19	2	3670.60	3	3685.00	3735.00	-1	2,271	-0.04%
2024/01/18	0	0.00	2	3637.50	3690.00	-2	2,256	-0.09%
2024/01/17	5	3609.00	0	0.00	3565.00	5	2,269	0.22%
2024/01/16	1	3705.00	1	3720.00	3670.00	0	2,259	0.00%
2024/01/12	2	3769.88	0	0.00	3735.00	2	2,266	0.09%
2024/01/11	0	0.00	9	3797.68	3830.00	-9	2,294	-0.39%
2024/01/10	2	3595.00	5	3583.14	3650.00	-3	2,316	-0.13%
2024/01/09	7	3537.14	5	3565.05	3590.00	2	2,332	0.09%
2024/01/08	1	3440.00	4.2	3451.96	3455.00	-3.2	2,320	-0.14%
2024/01/05	1	3335.00	1	3394.97	3390.00	0	2,328	0.00%
2024/01/04	3	3384.99	2	3412.50	3365.00	1	2,350	0.04%
2024/01/03	2	3407.56	1	3395.00	3445.00	1	2,373	0.04%
2024/01/02	3	3393.33	8	3401.88	3445.00	-5	2,369	-0.21%
2023/12/29	2	3242.89	2	3267.50	3275.00	0	2,336	0.00%
2023/12/28	2	3334.76	1	3340.00	3260.00	1	2,330	0.04%
2023/12/27	2.1	3388.77	1	3425.00	3305.00	1.1	2,328	0.05%
2023/12/26	5	3429.05	5	3431.00	3420.00	0	2,326	0.00%
2023/12/25	0	3405.00	0	0.00	3375.00	0	2,342	0.00%
2023/12/22	0	3395.00	0	0.00	3370.00	0	2,370	0.00%
2023/12/21	1	3369.90	0	0.00	3340.00	1	2,380	0.04%
2023/12/20	0	3315.00	0	0.00	3365.00	0	2,400	0.00%
2023/12/19	0	3327.76	0	0.00	3310.00	0	2,425	0.00%
2023/12/18	7	3398.52	1	3365.00	3360.00	6	2,438	0.25%
2023/12/15	1	3430.00	0	0.00	3440.00	1	2,448	0.04%
2023/12/14	2	3678.21	1	3640.00	3495.00	1	2,442	0.04%
2023/12/13	0	0.00	10	3603.50	3650.00	-10	2,416	-0.41%
2023/12/12	0	0.00	2	3505.01	3520.00	-2	2,423	-0.08%
2023/12/11	3	3463.33	9	3466.62	3510.00	-6	2,427	-0.25%
2023/12/08	1	3399.85	0	0.00	3335.00	1	2,445	0.04%
2023/12/07	3	3318.33	2	3340.00	3370.00	1	2,434	0.04%
2023/12/06	2	3305.00	2.1	3316.67	3290.00	-0.1	2,420	0.00%
2023/12/05	7	3168.57	11	3181.82	3240.00	-4	2,381	-0.17%
2023/12/04	5	3090.01	4.1	3112.07	3110.00	0.9	2,347	0.04%
2023/12/01	1	3050.00	1	3070.00	3080.00	0	2,332	0.00%
2023/11/30	4	3147.50	4	3130.00	3110.00	0	2,308	0.00%
2023/11/29	6.2	3087.01	5	3070.00	3050.00	1.2	2,175	0.06%
2023/11/28	1	3150.00	3	3115.00	3130.00	-2	2,161	-0.09%
2023/11/24	3	3081.67	0	0.00	3050.00	3	2,155	0.14%
2023/11/22	0	0.00	1	3163.54	3170.00	-1	2,163	-0.05%
2023/11/17	1	3100.00	3	3180.00	3230.00	-2	2,231	-0.09%
2023/11/16	4	3116.23	4	3095.00	3090.00	0	2,262	0.00%
2023/11/15	4	3303.61	7	3215.00	3105.00	-3	2,250	-0.13%
2023/11/14	3	3328.39	4	3341.55	3285.00	-1	2,245	-0.05%
2023/11/13	2	3250.00	1	3285.00	3235.00	1	2,266	0.04%
2023/11/10	4	3205.88	0	3150.00	3200.00	4	2,265	0.18%
2023/11/09	2	3055.00	10	3158.50	3240.00	-8	2,261	-0.35%
2023/11/08	1	2975.00	6	3026.67	3045.00	-5	2,233	-0.22%
2023/11/07	3	2965.17	4	2991.16	3000.00	-1	2,271	-0.04%
2023/11/06	5	2922.03	7	2937.86	2955.00	-2	2,288	-0.09%
2023/11/03	9	2808.89	11	2785.00	2855.00	-2	2,290	-0.09%
2023/11/02	3.5	2800.00	8	2803.16	2820.00	-4.5	2,282	-0.20%
2023/11/01	2	2645.05	2.2	2664.14	2680.00	-0.2	2,266	-0.01%
2023/10/31	1.1	2690.91	10.2	2749.19	2625.00	-9.1	2,275	-0.40%
2023/10/30	0.2	2645.00	12.3	2723.62	2755.00	-12.1	2,292	-0.53%
2023/10/27	6	2536.67	8	2574.24	2610.00	-2	2,297	-0.09%
2023/10/26	1	2465.00	0	0.00	2465.00	1	2,328	0.04%
2023/10/25	2	2672.50	1	2665.18	2620.00	1	2,324	0.04%
2023/10/23	0	2520.00	0	0.00	2500.00	0	2,324	0.00%
2023/10/20	1	2589.19	0	0.00	2575.00	1	2,352	0.04%
2023/10/19	2	2505.00	6.1	2580.98	2600.00	-4.1	2,365	-0.17%
2023/10/18	20.2	2494.56	15	2540.61	2440.00	5.2	2,368	0.22%
2023/10/17	0.3	2690.81	0.2	2797.50	2630.00	0.1	2,343	0.00%
2023/10/16	1	2745.00	0	0.00	2745.00	1	2,388	0.04%
2023/10/13	0.2	2747.50	0	0.00	2770.00	0.2	2,416	0.01%
2023/10/12	2	2775.00	2	2827.50	2800.00	0	2,416	0.00%
2023/10/11	4	2816.25	2.2	2805.46	2770.00	1.8	2,412	0.07%
2023/10/06	1	2709.78	6	2756.67	2775.00	-5	2,444	-0.20%
2023/10/05	1	2725.00	0.5	2725.55	2710.00	0.5	2,445	0.02%
2023/10/04	0.1	2671.94	0	0.00	2690.00	0.1	2,475	0.00%
2023/10/03	1	2719.63	0	0.00	2695.00	1	2,491	0.04%
2023/10/02	15.2	2804.50	5.1	2767.80	2730.00	10.1	2,525	0.40%
2023/09/28	5	2709.00	7	2697.90	2690.00	-2	2,544	-0.08%
2023/09/27	6.3	2654.60	11	2661.82	2635.00	-4.7	2,613	-0.18%
2023/09/26	2	2622.50	2	2607.50	2600.00	0	2,618	0.00%
2023/09/25	1	2540.00	1	2615.00	2625.00	0	2,633	0.00%
2023/09/22	10	2392.50	11	2411.36	2500.00	-1	2,628	-0.04%
2023/09/21	3.1	2372.89	2	2390.00	2360.00	1.1	2,625	0.04%
2023/09/20	3	2510.17	1	2500.00	2450.00	2	2,629	0.08%
2023/09/19	7	2656.42	5	2647.98	2605.00	2	2,646	0.08%
2023/09/18	1.1	2627.53	0	0.00	2615.00	1.1	2,661	0.04%
2023/09/15	5.6	2640.90	3	2635.00	2645.00	2.6	2,696	0.10%
2023/09/14	2	2665.00	4	2671.25	2655.00	-2	2,707	-0.07%
2023/09/13	8.1	2632.72	19	2642.06	2620.00	-10.9	2,709	-0.40%
2023/09/12	5	2480.00	11	2503.18	2530.00	-6	2,703	-0.22%
2023/09/11	3	2393.33	3	2401.67	2400.00	0	2,764	0.00%
2023/09/08	1.1	2447.27	1	2415.00	2410.00	0.1	2,784	0.00%
2023/09/07	1	2440.00	10	2445.00	2450.00	-9	2,856	-0.32%
2023/09/06	2.1	2500.60	3	2523.33	2500.00	-0.9	2,905	-0.03%
2023/09/05	2	2482.50	2	2522.50	2475.00	0	2,976	0.00%
2023/09/04	0	0.00	2	2510.00	2480.00	-2	3,060	-0.07%
2023/09/01	5.1	2485.11	1	2475.00	2445.00	4.1	3,100	0.13%
2023/08/31	2.1	2468.13	0	0.00	2470.00	2.1	3,158	0.06%
2023/08/30	4	2592.48	7	2574.97	2555.00	-3	3,172	-0.09%
2023/08/29	2	2422.50	7	2461.29	2490.00	-5	3,198	-0.16%
2023/08/28	2	2420.00	1	2425.00	2410.00	1	3,216	0.03%
2023/08/25	3.1	2431.13	3	2428.38	2430.00	0.1	3,232	0.00%
2023/08/24	2	2492.50	6	2559.17	2495.00	-4	3,285	-0.12%
2023/08/23	5	2376.00	6.1	2386.40	2390.00	-1.1	3,351	-0.03%
2023/08/22	0	2325.00	9	2365.03	2380.00	-9	3,396	-0.27%
2023/08/21	1	2165.00	8	2165.00	2165.00	-7	3,491	-0.20%
2023/08/18	8	1975.63	6	1984.17	1970.00	2	3,537	0.06%
2023/08/17	2.1	1979.29	3.1	1957.38	1970.00	-0.9	3,575	-0.03%
2023/08/16	2	1897.50	2	1880.00	1905.00	0	3,578	0.00%
2023/08/15	4	1909.90	6	1899.17	1890.00	-2	3,662	-0.05%
2023/08/14	3	1813.33	1	1815.00	1815.00	2	3,667	0.05%
2023/08/11	13	1807.70	12	1857.50	1820.00	1	3,707	0.03%
2023/08/10	5.1	1868.02	1	2040.00	1865.00	4.1	3,748	0.11%
2023/08/09	3	2129.88	2	2087.62	2070.00	1	3,748	0.03%
2023/08/08	3	2140.01	2	2149.76	2145.00	1	3,774	0.03%
2023/08/07	2	1950.01	6	1952.77	2040.00	-4	3,773	-0.11%
2023/08/04	2.1	1855.80	2	1900.00	1855.00	0.1	3,877	0.00%
2023/08/02	12	1931.69	1	1960.35	1895.00	11	3,883	0.28%
2023/08/01	1	1979.90	1	2005.00	1960.00	0	3,897	0.00%
2023/07/31	11.1	2007.63	8	2063.72	1990.00	3.1	3,887	0.08%
2023/07/28	1	2130.02	1	2145.00	2170.00	0	3,861	0.00%
2023/07/26	1	2275.00	1	2218.71	2155.00	0	3,932	0.00%
2023/07/25	2	2232.89	9	2272.22	2210.00	-7	3,966	-0.18%
2023/07/24	1	2210.00	1	2220.00	2210.00	0	4,015	0.00%
2023/07/21	1	2165.06	6	2207.50	2230.00	-5	4,046	-0.12%
2023/07/20	1	2144.99	2	2122.49	2150.00	-1	4,086	-0.02%
2023/07/19	2	2042.62	13	2108.35	2130.00	-11	4,098	-0.27%
2023/07/18	2	1965.06	4	1988.75	1975.00	-2	4,130	-0.05%
2023/07/17	1	1925.37	0	0.00	1925.00	1	4,132	0.02%
2023/07/14	1	1984.96	1	2005.00	1980.00	0	4,158	0.00%
2023/07/13	4	2003.75	9.1	1987.93	1950.00	-5.1	4,183	-0.12%
2023/07/12	1	1890.00	1	1880.01	1880.00	0	4,143	0.00%
2023/07/11	3.1	1869.95	3	1901.67	1840.00	0.1	4,175	0.00%
2023/07/10	8	1898.75	11	1897.27	1895.00	-3	4,176	-0.07%
2023/07/07	4	1868.75	3	1873.57	1860.00	1	4,198	0.02%
2023/07/06	0	0.00	1	1844.82	1880.00	-1	4,261	-0.02%
2023/07/05	4.1	1732.91	2	1770.01	1810.00	2.1	4,279	0.05%
2023/07/04	2	1904.99	2	1895.06	1895.00	0	4,223	0.00%
2023/07/03	1	1830.02	7	1859.28	1890.00	-6	4,217	-0.14%
2023/06/30	15	1802.67	15	1783.00	1795.00	0	4,216	0.00%
2023/06/29	7	1770.73	5	1801.98	1805.00	2	4,226	0.05%
2023/06/28	1	1730.02	2	1742.65	1730.00	-1	4,277	-0.02%
2023/06/27	12	1780.42	12	1825.83	1750.00	0	4,293	0.00%
2023/06/26	5	1822.99	6	1821.67	1835.00	-1	4,299	-0.02%
2023/06/21	11	1816.80	11	1840.91	1810.00	0	4,342	0.00%
2023/06/20	14	1845.00	14	1868.57	1845.00	0	4,367	0.00%
2023/06/19	1	1834.97	1	1835.00	1835.00	0	4,403	0.00%
2023/06/16	2	1837.50	7	1835.71	1840.00	-5	4,484	-0.11%
2023/06/15	4	1797.57	4	1827.50	1800.00	0	4,515	0.00%
2023/06/14	4	1749.99	4	1757.50	1760.00	0	4,627	0.00%
2023/06/13	2	1765.00	5	1737.00	1775.00	-3	4,776	-0.06%
2023/06/12	0	0.00	0	1633.13	1650.00	0	4,817	0.00%
2023/06/09	6	1640.00	5	1621.05	1585.00	1	4,856	0.02%
2023/06/08	12	1566.26	12	1620.00	1560.00	0	4,887	0.00%
2023/06/07	1	1670.00	1	1580.00	1670.00	0	4,866	0.00%
2023/06/06	2	1622.46	2	1629.78	1620.00	0	4,900	0.00%
2023/06/05	2	1652.47	2	1635.00	1645.00	0	4,953	0.00%
2023/06/02	9	1653.91	9	1717.78	1655.00	0	4,948	0.00%
2023/06/01	12	1681.65	11	1640.00	1700.00	1	4,959	0.02%
2023/05/31	2	1652.67	1	1664.82	1655.00	1	5,027	0.02%
2023/05/30	8	1674.99	9	1670.00	1685.00	-1	5,072	-0.02%
2023/05/29	9	1584.04	15	1645.33	1660.00	-6	5,140	-0.12%
2023/05/26	1	1515.06	1.4	1517.18	1510.00	-0.4	5,143	-0.01%
2023/05/25	2	1615.00	2	1640.00	1560.00	0	5,181	0.00%
2023/05/24	2	1537.50	2	1545.00	1540.00	0	5,127	0.00%
2023/05/23	3	1585.00	3	1585.01	1580.00	0	5,123	0.00%
2023/05/22	2	1537.50	2	1547.50	1525.00	0	5,086	0.00%
2023/05/19	8	1517.57	22	1515.91	1565.00	-14	5,110	-0.27%
2023/05/18	1	1475.00	12	1450.85	1440.00	-11	5,090	-0.22%
2023/05/17	1	1430.10	12	1425.42	1445.00	-11	5,102	-0.22%
2023/05/16	9	1408.89	9	1411.11	1410.00	0	5,157	0.00%
2023/05/15	1	1330.00	0	0.00	1350.00	1	5,138	0.02%
2023/05/12	6	1339.17	2	1302.50	1355.00	4	5,177	0.08%
2023/05/11	20	1314.00	19	1340.00	1305.00	1	5,183	0.02%
2023/05/10	25	1328.20	27.1	1299.59	1345.00	-2.1	5,249	-0.04%
2023/05/09	1	1265.00	1	1275.00	1275.00	0	5,173	0.00%
2023/05/08	5	1290.00	4	1298.75	1260.00	1	5,186	0.02%
2023/05/05	1	1235.00	2	1250.00	1260.00	-1	5,200	-0.02%
2023/05/04	1	1230.00	0	0.00	1225.00	1	5,260	0.02%
2023/05/03	12	1233.33	12	1237.08	1230.00	0	5,280	0.00%
2023/05/02	4	1227.50	5	1238.00	1260.00	-1	5,289	-0.02%
2023/04/28	3	1216.67	3	1225.00	1185.00	0	5,288	0.00%
2023/04/27	5	1157.00	4	1187.50	1215.00	1	5,255	0.02%
2023/04/26	1	1150.00	1	1165.00	1170.00	0	5,203	0.00%
2023/04/25	1	1130.00	1	1150.00	1135.00	0	5,175	0.00%
2023/04/24	0	1205.00	0	1205.00	1210.00	0	5,117	0.00%
2023/04/21	10.1	1218.92	8	1221.88	1195.00	2.1	5,136	0.04%
2023/04/20	1	1315.00	2.1	1317.56	1315.00	-1.1	5,067	-0.02%
2023/04/19	7	1293.04	7	1311.38	1295.00	0	5,100	0.00%
2023/04/18	1.1	1299.10	1	1340.00	1280.00	0.1	5,111	0.00%
2023/04/17	1	1359.99	0	0.00	1340.00	1	5,140	0.02%
2023/04/14	0	1365.00	5	1360.00	1360.00	-5	5,198	-0.10%
2023/04/13	0	1312.50	9	1321.11	1290.00	-9	5,237	-0.17%
2023/04/12	1	1310.02	1	1320.00	1340.00	0	5,269	0.00%
2023/04/11	15	1347.66	18	1360.00	1345.00	-3	5,263	-0.06%
2023/04/10	0	0.00	0.1	1280.14	1315.00	-0.1	5,250	0.00%
2023/04/07	0	0.00	1	1254.87	1250.00	-1	5,237	-0.02%
2023/04/06	0	1190.00	0	0.00	1210.00	0	5,250	0.00%
2023/03/31	11	1200.00	8	1246.25	1240.00	3	5,259	0.06%
2023/03/30	3	1215.00	0	0.00	1180.00	3	5,275	0.06%
2023/03/29	8	1172.50	7	1175.01	1210.00	1	5,295	0.02%
2023/03/28	1.1	1230.10	1	1245.00	1215.00	0.1	5,317	0.00%
2023/03/27	0	1250.00	0	1270.00	1260.00	0	5,307	0.00%
2023/03/24	11	1262.76	17	1309.69	1255.00	-6	5,311	-0.11%
2023/03/23	5	1305.01	15	1304.00	1305.00	-10	5,301	-0.19%
2023/03/22	22	1301.59	21	1308.33	1305.00	1	5,301	0.02%
2023/03/21	25	1271.39	25	1248.20	1290.00	0	5,287	0.00%
2023/03/20	19	1214.21	10	1221.00	1245.00	9	5,243	0.17%
2023/03/17	22	1224.26	25	1189.20	1205.00	-3	5,268	-0.06%
2023/03/16	26	1080.19	35	1107.42	1125.00	-9	5,121	-0.18%
2023/03/15	9	1043.89	8	1033.76	1025.00	1	5,011	0.02%
2023/03/14	6	1010.17	5	997.00	989.00	1	4,940	0.02%
2023/03/13	27	996.44	27	997.63	998.00	0	4,894	0.00%
2023/03/10	5	998.79	5	1004.20	998.00	0	4,852	0.00%
2023/03/09	11	1023.18	6	1025.83	1030.00	5	4,901	0.10%
2023/03/08	25	994.04	11	1003.55	1000.00	14	4,905	0.29%
2023/03/07	3	959.00	4	953.75	957.00	-1	4,835	-0.02%
2023/03/06	7	970.14	7	979.71	957.00	0	4,850	0.00%
2023/03/03	3.1	959.70	1	966.00	968.00	2.1	4,851	0.04%
2023/03/02	23	1010.65	23	1027.60	1005.00	0	4,837	0.00%
2023/03/01	3	1020.13	8	981.92	1035.00	-5	4,831	-0.10%
2023/02/24	8	969.33	9	971.22	944.00	-1	4,792	-0.02%
2023/02/23	6	954.67	7.2	948.49	958.00	-1.2	4,752	-0.03%
2023/02/22	8.1	909.13	5	904.00	900.00	3.1	4,708	0.07%
2023/02/21	5	938.40	6	938.67	940.00	-1	4,697	-0.02%
2023/02/20	3	934.33	3	935.67	927.00	0	4,755	0.00%
2023/02/17	5.1	927.20	4	943.50	929.00	1.1	4,821	0.02%
2023/02/16	1	961.00	4.2	940.20	961.00	-3.2	4,823	-0.07%
2023/02/15	7	918.57	7	924.29	920.00	0	4,888	0.00%
2023/02/14	5.2	940.26	3	920.33	912.00	2.2	4,929	0.04%
2023/02/13	5	987.20	3	998.33	959.00	2	4,931	0.04%
2023/02/10	3	973.00	21	963.48	978.00	-18	5,033	-0.36%
2023/02/09	7	1006.43	5	1005.20	1005.00	2	5,114	0.04%
2023/02/08	3.3	991.10	1	996.00	998.00	2.3	5,177	0.05%
2023/02/07	2	933.00	2	948.00	949.00	0	5,202	0.00%
2023/02/06	1	906.00	1	916.00	933.00	0	5,249	0.00%
2023/02/03	3	942.33	5	933.20	943.00	-2	5,340	-0.04%
2023/02/02	1	927.00	4.5	911.15	926.00	-3.5	5,386	-0.07%
2023/02/01	2	874.50	9	877.68	888.00	-7	5,530	-0.13%
2023/01/31	3	851.67	1	859.00	843.00	2	5,669	0.04%
2023/01/30	9	878.44	9	878.56	864.00	0	5,770	0.00%
2023/01/17	26	848.92	27	851.52	846.00	-1	5,859	-0.02%
2023/01/16	0	0.00	5.1	855.44	862.00	-5.1	5,979	-0.08%
2023/01/13	8	846.00	7	850.43	837.00	1	6,083	0.02%
2023/01/12	10	836.00	5	836.80	839.00	5	6,223	0.08%
2023/01/11	34	833.00	29	843.21	833.00	5	6,322	0.08%
2023/01/10	2	857.81	9	860.00	851.00	-7	6,424	-0.11%
2023/01/09	21	857.38	21	858.10	854.00	0	6,533	0.00%
2023/01/06	1	865.71	1	834.00	837.00	0	6,606	0.00%
2023/01/05	42	859.67	40.1	882.85	857.00	1.9	6,725	0.03%
2023/01/04	28	874.93	31	854.45	879.00	-3	6,683	-0.04%
2023/01/03	1	807.00	6.1	821.97	855.00	-5.1	6,597	-0.08%
2022/12/30	7	785.00	9	788.11	788.00	-2	6,665	-0.03%
2022/12/29	1	749.00	1	748.00	769.00	0	6,707	0.00%
2022/12/28	8	748.50	5	751.20	750.00	3	6,816	0.04%
2022/12/27	4	781.25	3	786.67	780.00	1	6,789	0.01%
2022/12/26	5	784.40	3	780.67	781.00	2	6,824	0.03%
2022/12/23	5	802.20	5	807.20	803.00	0	6,882	0.00%
2022/12/22	3	815.67	3	818.35	814.00	0	6,943	0.00%
2022/12/21	8.1	824.23	7	824.29	809.00	1.1	6,998	0.02%
2022/12/20	6.1	858.74	2	881.50	823.00	4.1	7,025	0.06%
2022/12/19	5	875.20	5	867.20	885.00	0	7,004	0.00%
2022/12/16	7.1	869.83	7	865.43	876.00	0.1	7,108	0.00%
2022/12/15	27	886.52	24	900.71	885.00	3	7,139	0.04%
2022/12/14	5	896.20	8	899.63	911.00	-3	7,108	-0.04%
2022/12/13	10	878.50	8	884.00	865.00	2	7,085	0.03%
2022/12/12	4	897.97	3	899.33	879.00	1	7,073	0.01%
2022/12/09	26	910.35	29	911.62	915.00	-3	7,090	-0.04%
2022/12/08	1	876.00	2	867.00	878.00	-1	7,048	-0.01%
2022/12/07	4	868.00	2	875.50	858.00	2	7,064	0.03%
2022/12/06	3	899.33	3	906.67	894.00	0	7,035	0.00%
2022/12/05	1	909.00	1	911.00	909.00	0	7,096	0.00%
2022/12/02	5	906.60	5	904.96	913.00	0	7,137	0.00%
2022/12/01	10	917.30	9	937.22	895.00	1	7,173	0.01%
2022/11/30	6	926.67	8	924.25	927.00	-2	7,136	-0.03%
2022/11/29	5	890.20	6	889.50	902.00	-1	7,167	-0.01%
2022/11/28	4	891.50	6	892.33	890.00	-2	7,272	-0.03%
2022/11/25	7	903.86	4	893.75	883.00	3	7,324	0.04%
2022/11/24	2	915.50	3	903.33	916.00	-1	7,308	-0.01%
2022/11/23	11	882.27	11	881.45	879.00	0	7,304	0.00%
2022/11/22	27	870.52	28	893.68	862.00	-1	7,350	-0.01%
2022/11/21	3	893.00	3	896.33	890.00	0	7,340	0.00%
2022/11/18	2	878.00	2	886.01	875.00	0	7,386	0.00%
2022/11/17	22	875.72	22	868.09	882.00	0	7,354	0.00%
2022/11/16	14	856.86	15	856.87	860.00	-1	7,333	-0.01%
2022/11/15	26	843.77	25	842.08	843.00	1	7,287	0.01%
2022/11/14	1	829.86	1	823.00	830.00	0	7,262	0.00%
2022/11/11	12	840.58	14	847.86	823.00	-2	7,296	-0.03%
2022/11/10	9	802.89	10	802.10	800.00	-1	7,250	-0.01%
2022/11/09	20	787.40	14	786.79	790.00	6	7,288	0.08%
2022/11/08	41	785.61	34	803.24	778.00	7	7,308	0.10%
2022/11/07	74	771.00	79.3	750.15	797.00	-5.3	7,285	-0.07%
2022/11/04	56	719.75	69	712.80	725.00	-13	7,232	-0.18%
2022/11/03	40	689.10	63	684.46	701.00	-23	7,157	-0.32%
2022/11/02	22	668.55	21	670.48	678.00	1	7,111	0.01%
2022/11/01	16	661.13	15	666.73	676.00	1	7,082	0.01%
2022/10/31	15	641.87	29	642.36	649.00	-14	7,045	-0.20%
2022/10/28	218	626.75	209	628.65	626.00	9	7,066	0.13%	大買/大賣/
2022/10/27	58	602.03	59	603.44	619.00	-1	6,921	-0.01%
2022/10/26	36	575.66	11	572.09	583.00	25	6,816	0.37%
2022/10/25	27	595.96	62	598.37	580.00	-35	6,773	-0.52%
2022/10/24	32	635.69	23	633.91	597.00	9	6,734	0.13%
2022/10/21	28.1	646.66	14	650.36	620.00	14.1	6,695	0.21%
2022/10/20	64	655.14	71.1	661.06	673.00	-7.1	6,644	-0.11%
2022/10/19	23.1	689.34	22	687.09	692.00	1.1	6,524	0.02%
2022/10/18	56	665.36	48	657.73	671.00	8	6,474	0.12%
2022/10/17	102	668.03	126	664.51	691.00	-24	6,434	-0.37%	大買/大賣/
2022/10/14	32	700.50	33	707.30	670.00	-1	6,389	-0.02%
2022/10/13	111.1	721.01	65	713.55	681.00	46.1	6,374	0.72%	大買/
2022/10/12	21	750.38	19	764.05	746.00	2	6,282	0.03%
2022/10/11	1.1	828.09	0	0.00	828.00	1.1	6,364	0.02%
2022/10/07	40	891.61	41	893.15	919.00	-1	6,508	-0.02%
2022/10/06	76	887.42	78.1	878.56	908.00	-2.1	6,492	-0.03%
2022/10/05	55.1	874.81	53	899.96	838.00	2.1	6,489	0.03%
2022/10/04	6	880.00	6.2	886.61	901.00	-0.2	6,459	0.00%
2022/10/03	20	854.65	20	856.00	857.00	0	6,468	0.00%
2022/09/30	28	824.79	28	830.86	867.00	0	6,491	0.00%
2022/09/29	31	842.10	12	846.92	823.00	19	6,492	0.29%
2022/09/28	24	850.92	33	847.33	810.00	-9	6,484	-0.14%
2022/09/27	0	0.00	20	877.75	865.00	-20	6,510	-0.31%
2022/09/26	35.1	889.91	36	892.08	866.00	-0.9	6,498	-0.01%
2022/09/23	81.1	908.16	83	895.07	914.00	-1.9	6,519	-0.03%
2022/09/22	21	919.14	23	932.87	950.00	-2	6,435	-0.03%
2022/09/21	17	906.47	2	906.50	900.00	15	6,399	0.23%
2022/09/20	14	911.93	14	911.14	909.00	0	6,415	0.00%
2022/09/19	1	908.00	1	910.00	900.00	0	6,440	0.00%
2022/09/16	17	941.53	16	949.56	908.00	1	6,506	0.02%
2022/09/15	6	982.17	7	980.00	944.00	-1	6,519	-0.02%
2022/09/14	10	929.40	10	961.70	953.00	0	6,562	0.00%
2022/09/13	4	959.00	4	951.03	939.00	0	6,594	0.00%
2022/09/12	9	937.79	9	938.44	959.00	0	6,609	0.00%
2022/09/08	6	864.83	8	866.75	896.00	-2	6,588	-0.03%
2022/09/07	19	851.26	18	850.00	846.00	1	6,569	0.02%
2022/09/06	23	862.57	23	870.13	846.00	0	6,531	0.00%
2022/09/05	101	878.90	96	886.39	870.00	5	6,550	0.08%	大買/
2022/09/02	32	906.31	35.1	885.36	925.00	-3.1	6,473	-0.05%
2022/09/01	16	863.81	18	860.44	855.00	-2	6,366	-0.03%
2022/08/31	1	857.00	3	861.67	857.00	-2	6,313	-0.03%
2022/08/30	23	865.74	23	870.30	866.00	0	6,301	0.00%
2022/08/29	23	856.48	25	827.76	873.00	-2	6,231	-0.03%
2022/08/26	22	838.36	17	855.11	828.00	5	6,148	0.08%
2022/08/25	30	838.83	32	820.16	841.00	-2	6,117	-0.03%
2022/08/24	11	793.73	12	788.42	793.00	-1	6,052	-0.02%
2022/08/23	12	776.41	10	770.10	780.00	2	6,024	0.03%
2022/08/22	12	781.50	11.1	786.54	765.00	0.9	6,041	0.02%
2022/08/19	41	802.15	38	803.89	795.00	3	6,031	0.05%
2022/08/18	12	798.17	14.3	793.58	804.00	-2.3	6,027	-0.04%
2022/08/17	63	770.86	63	779.81	770.00	0	5,983	0.00%
2022/08/16	45	780.98	45	763.80	786.00	0	5,928	0.00%
2022/08/15	50	754.22	50	740.64	770.00	0	5,844	0.00%
2022/08/12	42	709.52	43	701.49	721.00	-1	5,748	-0.02%
2022/08/11	6	661.50	33	650.61	667.00	-27	5,632	-0.48%
2022/08/10	32	619.63	21	620.24	618.00	11	5,578	0.20%
2022/08/09	33	619.03	33	627.33	636.00	0	5,605	0.00%
2022/08/08	33	631.24	22	632.18	628.00	11	5,557	0.20%
2022/08/05	21	647.71	21	649.10	641.00	0	5,553	0.00%
2022/08/04	88	655.52	84	656.08	638.00	4	5,548	0.07%
2022/08/03	44	674.02	53	668.15	678.00	-9	5,441	-0.17%
2022/08/02	44	650.91	44	649.98	669.00	0	5,410	0.00%
2022/08/01	61	671.80	52	677.44	658.00	9	5,356	0.17%
2022/07/29	32	703.59	34	705.85	706.00	-2	5,317	-0.04%
2022/07/28	31	680.48	29	683.93	676.00	2	5,253	0.04%
2022/07/27	8	662.00	48	668.15	681.00	-40	5,192	-0.77%
2022/07/26	14	663.00	12	664.17	665.00	2	5,183	0.04%
2022/07/25	18	661.28	19	664.47	677.00	-1	5,188	-0.02%
2022/07/22	58	680.29	56	692.91	678.00	2	5,177	0.04%
2022/07/21	25	678.96	21	676.90	691.00	4	5,119	0.08%
2022/07/20	118.1	672.09	121.2	672.78	661.00	-3.1	5,057	-0.06%	大買/大賣/
2022/07/19	24	640.00	24	649.88	636.00	0	4,978	0.00%
2022/07/18	25.2	633.14	39	630.39	655.00	-13.8	4,954	-0.28%
2022/07/15	63	575.76	66	580.58	600.00	-3	4,841	-0.06%
2022/07/14	60	571.45	62	561.24	585.00	-2	4,718	-0.04%
2022/07/13	39	582.10	21	577.48	562.00	18	4,602	0.39%
2022/07/12	34	588.12	23	583.04	568.00	11	4,518	0.24%
2022/07/11	16	629.74	15	624.67	609.00	1	4,440	0.02%
2022/07/08	19	655.26	17	650.71	637.00	2	4,397	0.05%
2022/07/07	34	616.18	37	622.35	654.00	-3	4,346	-0.07%
2022/07/06	23	626.43	17	631.88	608.00	6	4,288	0.14%
2022/07/05	34	648.53	33	648.42	633.00	1	4,218	0.02%
2022/07/04	12	648.67	21	653.10	663.00	-9	4,105	-0.22%
2022/07/01	9.2	671.74	12	697.58	639.00	-2.8	4,057	-0.07%
2022/06/30	10	703.90	9	700.67	694.00	1	3,952	0.03%
2022/06/29	7	719.29	12	722.67	731.00	-5	3,905	-0.13%
2022/06/28	12	728.00	12	728.42	721.00	0	3,877	0.00%
2022/06/27	56	748.30	46	744.00	754.00	10	3,852	0.26%
2022/06/24	16	692.63	17	694.00	713.00	-1	3,822	-0.03%
2022/06/23	19	681.58	25.2	684.07	691.00	-6.2	3,741	-0.17%
2022/06/22	13.3	685.83	13	678.08	667.00	0.3	3,694	0.01%
2022/06/21	12	706.24	12	707.08	709.00	0	3,611	0.00%
2022/06/20	7	726.71	6	729.67	708.00	1	3,558	0.03%
2022/06/17	29.1	736.48	28	756.36	736.00	1.1	3,558	0.03%
2022/06/16	8	787.49	6	794.67	764.00	2	3,514	0.06%
2022/06/15	7	802.86	4	809.75	789.00	3	3,508	0.09%
2022/06/14	11	793.55	11	799.18	803.00	0	3,529	0.00%
2022/06/13	6	821.17	4	818.00	819.00	2	3,571	0.06%
2022/06/10	4	819.50	5	830.40	847.00	-1	3,561	-0.03%
2022/06/09	9	844.00	6	850.17	835.00	3	3,533	0.08%
2022/06/08	9	880.67	6	887.67	864.00	3	3,515	0.09%
2022/06/07	2	870.50	1	872.00	878.00	1	3,508	0.03%
2022/06/06	8	866.88	6	870.17	868.00	2	3,535	0.06%
2022/06/02	8	903.00	4	908.00	878.00	4	3,536	0.11%
2022/06/01	29	932.00	30	942.83	924.00	-1	3,503	-0.03%
2022/05/31	5	928.80	8	932.13	935.00	-3	3,482	-0.09%
2022/05/30	12	924.75	12	904.33	927.00	0	3,485	0.00%
2022/05/27	26	856.12	27	850.07	853.00	-1	3,434	-0.03%
2022/05/26	21	860.86	15	861.60	828.00	6	3,413	0.18%
2022/05/25	10	897.18	10	906.40	893.00	0	3,349	0.00%
2022/05/24	12	917.42	7	899.43	902.00	5	3,300	0.15%
2022/05/23	15	966.87	13	974.31	943.00	2	3,259	0.06%
2022/05/20	21	957.29	18	963.11	950.00	3	3,224	0.09%
2022/05/19	9	937.00	11	948.36	962.00	-2	3,196	-0.06%
2022/05/18	11	953.45	10	940.50	949.00	1	3,164	0.03%
2022/05/17	5	939.80	8	933.75	949.00	-3	3,136	-0.10%
2022/05/16	4	912.00	5	935.80	898.00	-1	3,106	-0.03%
2022/05/13	10	937.90	3	938.00	911.00	7	3,084	0.23%
2022/05/12	6	937.17	9	946.89	938.00	-3	3,035	-0.10%
2022/05/11	5	909.60	10	920.00	922.00	-5	2,968	-0.17%
2022/05/10	4	859.50	8	878.13	906.00	-4	2,999	-0.13%
2022/05/09	3	859.67	3	871.33	866.00	0	2,981	0.00%
2022/05/06	40	876.03	34	884.06	870.00	6	2,966	0.20%
2022/05/05	7	949.71	8	962.38	945.00	-1	2,930	-0.03%
2022/05/04	48	924.29	45	928.98	922.00	3	2,892	0.10%
2022/05/03	4	914.50	11	921.82	948.00	-7	2,851	-0.25%
2022/04/29	2	883.00	6	891.83	886.00	-4	2,788	-0.14%
2022/04/28	21	859.90	19	838.89	862.00	2	2,746	0.07%
2022/04/27	3	775.00	3	794.33	849.00	0	2,701	0.00%
2022/04/26	5	807.41	3	804.00	801.00	2	2,658	0.08%
2022/04/25	3	807.33	3	817.00	821.00	0	2,645	0.00%
2022/04/22	13.1	880.87	4	867.25	859.00	9.1	2,602	0.35%
2022/04/21	3	956.33	0	0.00	939.00	3	2,549	0.12%
2022/04/20	3	976.00	3	970.33	960.00	0	2,535	0.00%
2022/04/19	2	966.00	5	968.00	960.00	-3	2,531	-0.12%
2022/04/18	5	929.40	4	922.75	941.00	1	2,531	0.04%
2022/04/15	8	946.63	3	935.33	925.00	5	2,511	0.20%
2022/04/14	3	990.33	2	998.00	981.00	1	2,482	0.04%
2022/04/13	4	950.75	6	963.50	984.00	-2	2,466	-0.08%
2022/04/12	10	934.40	18	924.67	920.00	-8	2,438	-0.33%
2022/04/11	2	967.50	0	0.00	954.00	2	2,399	0.08%
2022/04/08	3	1043.32	1	1020.00	1000.00	2	2,378	0.08%
2022/04/07	0	1070.00	0	0.00	1060.00	0	2,361	0.00%
2022/04/01	0	1085.00	0	0.00	1110.00	0	2,342	0.00%
2022/03/31	0	0.00	5	1092.00	1100.00	-5	2,338	-0.21%
2022/03/30	2	1125.00	1	1095.00	1090.00	1	2,336	0.04%
2022/03/29	12	1088.33	11	1097.73	1095.00	1	2,321	0.04%
2022/03/28	12	1072.91	13	1035.39	1085.00	-1	2,294	-0.04%
2022/03/25	15	1064.67	16	1058.44	1065.00	-1	2,275	-0.04%
2022/03/24	4	995.00	1	1005.00	1035.00	3	2,237	0.13%
2022/03/23	2	995.50	5	1001.60	1005.00	-3	2,234	-0.13%
2022/03/22	6	941.50	7	959.43	970.00	-1	2,230	-0.04%
2022/03/21	5	927.60	8	933.13	948.00	-3	2,200	-0.14%
2022/03/18	7	933.43	5	931.60	920.00	2	2,195	0.09%
2022/03/17	3	979.67	7.1	985.88	986.00	-4.1	2,142	-0.19%
2022/03/16	9.1	906.47	29	897.10	908.00	-19.9	2,064	-0.97%
2022/03/15	6	1013.00	1	990.00	972.00	5	1,938	0.26%
2022/03/14	14	1081.07	0.3	1070.00	1080.00	13.7	1,917	0.71%
2022/03/11	2	1070.00	1	1085.00	1090.00	1	1,914	0.05%
2022/03/10	2	1035.00	6	1060.00	1080.00	-4	1,891	-0.21%
2022/03/09	12	1028.33	3	1017.67	983.00	9	1,869	0.48%
2022/03/08	4	1073.74	4	1058.75	1030.00	0	1,839	0.00%
2022/03/07	7	1121.43	0	0.00	1100.00	7	1,816	0.39%
2022/03/04	2	1210.00	2	1192.50	1220.00	0	1,837	0.00%
2022/03/03	1	1190.00	1.1	1199.55	1190.00	-0.1	1,852	0.00%
2022/03/02	1	1165.00	1.1	1160.46	1175.00	-0.1	1,904	-0.01%
2022/03/01	0	0.00	5	1147.00	1140.00	-5	1,875	-0.27%
2022/02/25	0	0.00	1	1095.00	1075.00	-1	1,864	-0.05%
2022/02/24	2	1047.50	2.5	1072.52	1055.00	-0.5	1,869	-0.02%
2022/02/23	1	1070.00	1	1100.00	1070.00	0	1,865	0.00%
2022/02/22	3	1078.33	0	0.00	1070.00	3	1,864	0.16%
2022/02/21	3	1141.67	0	0.00	1125.00	3	1,856	0.16%
2022/02/18	1	1170.00	0	0.00	1150.00	1	1,863	0.05%
2022/02/17	1	1155.00	1	1150.00	1155.00	0	1,862	0.00%
2022/02/16	1	1125.00	5.1	1131.67	1165.00	-4.1	1,847	-0.22%
2022/02/15	1	1070.00	10	1081.00	1060.00	-9	1,830	-0.49%
2022/02/14	15	1073.33	0	0.00	1085.00	15	1,818	0.82%
2022/02/11	1.5	1141.67	11	1149.55	1160.00	-9.5	1,809	-0.53%
2022/02/10	12	1098.75	12	1083.34	1100.00	0	1,794	0.00%
2022/02/09	10	1000.00	8.3	1048.95	1075.00	1.7	1,728	0.10%
2022/02/08	1	971.83	5	978.00	980.00	-4	1,711	-0.23%
2022/02/07	1	926.00	0	0.00	950.00	1	1,708	0.06%
2022/01/26	0	0.00	1	932.03	935.00	-1	1,712	-0.06%
2022/01/25	0	0.00	3	930.00	899.00	-3	1,738	-0.17%
2022/01/24	4	912.51	1	912.00	911.00	3	1,750	0.17%
2022/01/21	3	951.67	0	0.00	921.00	3	1,751	0.17%
2022/01/20	0	0.00	6	974.83	976.00	-6	1,753	-0.34%
2022/01/19	13	935.56	1	960.00	928.00	12	1,766	0.68%
2022/01/18	6	970.67	6	972.33	968.00	0	1,772	0.00%
2022/01/17	6	931.17	0	0.00	943.00	6	1,784	0.34%
2022/01/14	2	913.00	2	916.50	916.00	0	1,823	0.00%
2022/01/13	2	922.50	4	929.00	930.00	-2	1,922	-0.10%
2022/01/12	0	0.00	2	944.50	925.00	-2	1,948	-0.10%
2022/01/11	7	928.28	0	0.00	898.00	7	1,992	0.35%
2022/01/10	0	0.00	3	952.33	965.00	-3	2,017	-0.15%
2022/01/07	2	933.63	0	0.00	931.00	2	2,080	0.10%
2022/01/06	5.1	961.22	1	969.00	944.00	4.1	2,155	0.19%
2022/01/05	3	966.67	3	984.67	982.00	0	2,188	0.00%
2022/01/04	2	981.98	0	0.00	979.00	2	2,201	0.09%
2022/01/03	2	1007.50	0	0.00	999.00	2	2,268	0.09%
2021/12/30	1	1020.00	3	1018.33	1020.00	-2	2,371	-0.08%
2021/12/27	0	0.00	1	1015.00	1025.00	-1	2,663	-0.04%
2021/12/24	3	1036.67	0	0.00	991.00	3	2,724	0.11%
2021/12/23	1	1020.00	3	1035.00	1020.00	-2	2,774	-0.07%
2021/12/22	0	0.00	4	1001.75	1010.00	-4	2,801	-0.14%
2021/12/21	1	961.00	1	972.00	981.00	0	2,812	0.00%
2021/12/16	3.1	965.34	5	959.80	955.00	-2	2,901	-0.07%
2021/12/15	1	958.00	0	0.00	984.00	1	2,903	0.03%
2021/12/14	4.1	974.51	2	932.00	929.00	2.1	2,903	0.07%
2021/12/13	0.1	985.17	1	991.00	1015.00	-0.9	2,926	-0.03%
2021/12/10	2	989.00	0	0.00	979.00	2	2,944	0.07%
2021/12/09	2	986.15	2	998.95	993.00	0	2,978	0.00%
2021/12/08	2.1	1005.49	1	1030.00	991.00	1.1	3,043	0.03%
2021/12/06	6	1006.67	6	1035.00	1005.00	0	3,137	0.00%
2021/12/03	0	0.00	1	1040.00	1045.00	-1	3,189	-0.03%
2021/12/02	1	1010.00	4	1013.75	1015.00	-3	3,249	-0.09%
2021/12/01	15	994.27	12	1002.58	990.00	3	3,274	0.09%
2021/11/30	3	976.33	3	993.00	1020.00	0	3,294	0.00%
2021/11/29	3	992.35	2	961.50	1010.00	1	3,321	0.03%
2021/11/26	50.4	956.83	47	956.17	941.00	3.4	3,349	0.10%
2021/11/25	0.1	986.00	0	0.00	986.00	0.1	3,324	0.00%
2021/11/24	1	1105.00	1	1095.00	1095.00	0	3,355	0.00%
2021/11/23	1	1120.00	1	1124.80	1115.00	0	3,362	0.00%
2021/11/22	2.5	1157.01	2	1170.00	1145.00	0.5	3,390	0.01%
2021/11/19	2	1180.00	1	1160.00	1160.00	1	3,436	0.03%
2021/11/18	1	1185.00	1	1175.00	1175.00	0	3,506	0.00%
2021/11/17	9	1185.56	9.1	1208.69	1190.00	-0.1	3,555	0.00%
2021/11/16	2	1225.00	2	1215.33	1220.00	0	3,566	0.00%
2021/11/15	10	1240.50	9	1292.78	1235.00	1	3,584	0.03%
2021/11/12	6	1307.50	7	1286.43	1265.00	-1	3,634	-0.03%
2021/11/11	9	1220.00	10	1206.00	1220.00	-1	3,633	-0.03%
2021/11/10	1	1190.00	1	1200.00	1220.00	0	3,658	0.00%
2021/11/09	1	1235.00	0	0.00	1190.00	1	3,675	0.03%
2021/11/08	1	1200.00	0	0.00	1200.00	1	3,687	0.03%
2021/11/05	0	0.00	6	1228.27	1235.00	-6	3,721	-0.16%
2021/11/04	9	1171.14	8	1210.00	1160.00	1	3,708	0.03%
2021/11/03	10	1172.00	10	1154.50	1205.00	0	3,709	0.00%
2021/11/02	8	1166.88	8	1151.25	1170.00	0	3,728	0.00%
2021/11/01	20	1105.00	29	1111.55	1130.00	-9	3,695	-0.24%
2021/10/29	10	1024.50	11	1005.73	1030.00	-1	3,677	-0.03%
2021/10/28	9	995.34	8	1034.99	989.00	1	3,670	0.03%
2021/10/27	2	1060.00	8	1022.00	1050.00	-6	3,667	-0.16%
2021/10/26	2	987.50	2	1007.50	986.00	0	3,659	0.00%
2021/10/25	9	983.51	9	991.22	978.00	0	3,652	0.00%
2021/10/22	2	993.50	6	994.81	996.00	-4	3,664	-0.11%
2021/10/21	36	938.84	48	952.19	983.00	-12	3,652	-0.33%
2021/10/20	6	921.83	4	921.50	915.00	2	3,558	0.06%
2021/10/19	37	932.38	35	932.97	920.00	2	3,557	0.06%
2021/10/18	1	895.00	7	909.74	932.00	-6	3,555	-0.17%
2021/10/15	24	910.04	23	915.83	888.00	1	3,563	0.03%
2021/10/14	9	887.44	10	889.90	890.00	-1	3,512	-0.03%
2021/10/13	17	898.71	16	898.06	888.00	1	3,460	0.03%
2021/10/12	11	907.18	3	904.00	888.00	8	3,475	0.23%
2021/10/08	59	942.59	64	938.30	938.00	-5	3,541	-0.14%
2021/10/07	44	907.19	52	907.74	929.00	-8	3,495	-0.23%
2021/10/06	7	882.57	7	885.96	877.00	0	3,432	0.00%
2021/10/05	5	805.00	5	812.70	867.00	0	3,351	0.00%
2021/10/04	46	837.13	42	849.12	801.00	4	3,263	0.12%
2021/10/01	35	878.54	33	888.00	890.00	2	3,213	0.06%
2021/09/30	2	856.50	7	897.10	928.00	-5	3,169	-0.16%
2021/09/29	4	867.25	13	848.69	844.00	-9	3,122	-0.29%
2021/09/28	5	894.60	2	899.00	899.00	3	3,123	0.10%
2021/09/27	10	896.60	10	890.00	902.00	0	3,126	0.00%
2021/09/24	13	889.15	13	891.15	895.00	0	3,142	0.00%
2021/09/23	35	887.54	36	882.83	898.00	-1	3,127	-0.03%
2021/09/22	2	833.00	1	858.00	857.00	1	3,101	0.03%
2021/09/17	10	849.09	11	834.64	847.00	-1	3,110	-0.03%
2021/09/16	40	834.58	40	832.70	840.00	0	3,134	0.00%
2021/09/15	0	0.00	1	802.00	827.00	-1	3,161	-0.03%
2021/09/13	30	810.13	27	805.89	802.00	3	3,276	0.09%
2021/09/10	10	804.50	2	800.74	819.00	8	3,294	0.24%
2021/09/09	3	769.67	2	748.00	745.00	1	3,339	0.03%
2021/09/08	11	793.82	12.3	796.09	781.00	-1.3	3,350	-0.04%
2021/09/07	11	781.55	17.3	787.65	764.00	-6.3	3,389	-0.19%
2021/09/06	0	0.00	6	757.84	752.00	-6	3,414	-0.18%
2021/09/03	12	725.58	7.1	736.94	720.00	4.9	3,420	0.14%
2021/09/02	4	756.50	8.1	742.65	730.00	-4.1	3,423	-0.12%
2021/09/01	6.1	719.42	10	723.50	737.00	-3.9	3,437	-0.11%
2021/08/31	4	697.00	7.1	687.39	699.00	-3.1	3,378	-0.09%
2021/08/30	1	679.00	7.2	671.64	673.00	-6.2	3,370	-0.18%
2021/08/27	3	655.98	7	653.71	666.00	-4	3,389	-0.12%
2021/08/26	14	662.07	9	658.56	652.00	5	3,459	0.14%
2021/08/25	2	673.50	2	685.43	689.00	0	3,496	0.00%
2021/08/24	22	658.23	19	656.32	654.00	3	3,629	0.08%
2021/08/23	27	620.37	23	630.04	644.00	4	3,643	0.11%
2021/08/20	1	563.00	10	563.20	586.00	-9	3,671	-0.25%
2021/08/19	16	569.06	8	564.00	553.00	8	3,709	0.22%
2021/08/18	13	563.32	8	567.87	576.00	5	3,761	0.13%
2021/08/17	1	577.00	2	576.98	573.00	-1	3,830	-0.03%
2021/08/16	3.1	574.23	2.2	570.57	569.00	0.8	3,927	0.02%
2021/08/13	3	601.67	5	604.00	594.00	-2	3,963	-0.05%
2021/08/12	2	583.50	4	589.25	602.00	-2	3,981	-0.05%
2021/08/11	2	580.00	3	579.67	575.00	-1	4,010	-0.02%
2021/08/09	4	579.00	4	575.00	575.00	0	4,109	0.00%
2021/08/06	2	582.53	3	575.00	571.00	-1	4,145	-0.02%
2021/08/05	3	615.64	0	0.00	608.00	3	4,243	0.07%
2021/08/04	1	626.00	1	633.02	620.00	0	4,357	0.00%
2021/08/03	1	626.00	3	631.67	622.00	-2	4,419	-0.05%
2021/08/02	2.1	618.73	2.2	625.91	620.00	-0.2	4,412	0.00%
2021/07/30	4	658.25	7	666.43	633.00	-3	4,401	-0.07%
2021/07/28	6	646.83	9	626.89	645.00	-3	4,361	-0.07%
2021/07/27	2	701.50	2	700.00	680.00	0	4,317	0.00%
2021/07/26	3	689.34	3	689.00	683.00	0	4,281	0.00%
2021/07/23	6.1	676.28	4	678.75	677.00	2.1	4,269	0.05%
2021/07/22	41	698.24	39	698.10	698.00	2	4,257	0.05%
2021/07/21	5	677.60	8	679.13	672.00	-3	4,206	-0.07%
2021/07/20	1	668.00	0	0.00	647.00	1	4,144	0.02%
2021/07/19	4	688.25	0	0.00	676.00	4	4,143	0.10%
2021/07/16	2.1	674.89	1	676.00	688.00	1.1	4,116	0.03%
2021/07/15	9	663.00	10	668.20	688.00	-1	4,051	-0.02%
2021/07/14	3	633.33	5	628.40	626.00	-2	3,993	-0.05%
2021/07/13	4.1	635.95	4	622.00	621.00	0.1	4,038	0.00%
2021/07/12	6	645.01	4	644.75	644.00	2	4,124	0.05%
2021/07/09	2	622.57	0.1	621.62	630.00	1.9	4,321	0.04%
2021/07/08	0	0.00	2	624.50	632.00	-2	4,316	-0.05%
2021/07/06	3	636.00	3	626.67	629.00	0	4,265	0.00%
2021/07/05	1	648.00	1.3	650.80	642.00	-0.3	4,244	-0.01%
2021/07/02	1	625.00	7	624.86	629.00	-6	4,226	-0.14%
2021/07/01	6	616.83	3.2	626.93	613.00	2.9	4,207	0.07%
2021/06/30	3.1	615.06	1	620.00	611.00	2.1	4,179	0.05%
2021/06/29	4.1	623.57	1	633.00	617.00	3.1	4,188	0.07%
2021/06/28	7.2	626.91	5	625.40	623.00	2.2	4,188	0.05%
2021/06/25	9	656.52	8	643.75	639.00	1	4,166	0.02%
2021/06/24	8.2	638.90	8	636.87	638.00	0.2	4,145	0.01%
2021/06/23	5.1	626.81	4	622.01	635.00	1	4,118	0.03%
2021/06/22	2	590.03	4.3	595.33	586.00	-2.3	4,021	-0.06%
2021/06/21	6.1	590.94	8	587.75	581.00	-1.9	3,998	-0.05%
2021/06/18	3.3	573.09	6	576.67	588.00	-2.8	3,942	-0.07%
2021/06/17	1.1	561.05	6	555.17	562.00	-4.9	3,851	-0.13%
2021/06/16	24.1	564.58	25	563.40	550.00	-1	3,827	-0.02%
2021/06/15	2	527.00	20.1	567.20	578.00	-18.1	3,777	-0.48%
2021/06/11	5.1	534.18	5	530.40	526.00	0.1	3,790	0.00%
2021/06/10	5	537.00	2	537.00	538.00	3	3,766	0.08%
2021/06/09	22	545.82	7	542.43	526.00	15	3,747	0.40%
2021/06/08	4.2	568.57	1	569.00	566.00	3.2	3,736	0.09%
2021/06/07	4	569.78	16	573.75	568.00	-12	3,789	-0.32%
2021/06/04	12	569.08	9	563.44	573.00	3	3,767	0.08%
2021/06/03	1	555.07	4	563.00	567.00	-3	3,762	-0.08%
2021/06/02	14.2	571.82	9	557.89	558.00	5.2	3,728	0.14%
2021/06/01	29	595.93	16	589.94	570.00	13	3,673	0.35%
2021/05/31	2	568.00	3	561.00	583.00	-1	3,514	-0.03%
2021/05/28	7	510.02	10.1	516.29	530.00	-3	3,455	-0.09%
2021/05/27	5.1	493.64	4	496.50	499.00	1.1	3,407	0.03%
2021/05/26	5	506.40	4	494.50	490.00	1	3,376	0.03%
2021/05/25	10	504.30	17	507.50	509.00	-7	3,318	-0.21%
2021/05/24	5	483.79	8	478.31	480.00	-3	3,214	-0.09%
2021/05/21	9	432.22	15	435.83	454.50	-6	3,124	-0.19%
2021/05/20	5	433.50	4	417.13	413.50	1	3,087	0.03%
2021/05/19	5	442.00	3	442.00	440.00	2	3,114	0.06%
2021/05/18	18	438.17	4	433.75	454.50	14	3,177	0.44%
2021/05/17	4	435.61	13	432.58	416.00	-9	3,140	-0.29%
2021/05/14	3	463.39	1	479.00	448.50	2	3,092	0.07%
2021/05/13	10	477.85	6.1	479.43	453.50	3.9	3,071	0.13%
2021/05/12	1.1	469.59	6.1	467.98	482.50	-5	2,968	-0.17%
2021/05/11	15	447.43	12	447.13	439.00	3	2,908	0.10%
2021/05/10	1	414.95	2	419.25	433.00	-1	2,898	-0.03%
2021/05/07	1	399.50	1	399.50	399.50	0	2,952	0.00%
2021/05/06	0	0.00	2	371.25	363.50	-2	2,996	-0.07%
2021/05/04	0	0.00	2	410.00	420.00	-2	3,077	-0.06%
2021/05/03	3	461.50	1	461.50	447.50	2	3,075	0.07%
2021/04/29	3	517.00	4	497.00	497.00	-1	3,077	-0.03%
2021/04/28	0	0.00	2.2	499.64	506.00	-2.2	3,088	-0.07%
2021/04/27	0	0.00	1	432.00	460.00	-1	3,082	-0.03%
2021/04/26	38.2	424.54	0	0.00	418.50	38.2	3,077	1.24%
2021/04/23	1	430.00	0	0.00	410.00	1	3,092	0.03%
2021/04/22	0	0.00	2	496.00	442.00	-2	3,104	-0.06%
2021/04/21	1	485.00	11	473.18	490.00	-10	3,103	-0.32%
2021/04/20	0	0.00	8	499.75	501.00	-8	3,111	-0.26%
2021/04/19	2	498.98	27.1	498.10	487.00	-25.1	3,079	-0.81%
2021/04/16	6.1	539.75	13	538.86	520.00	-6.9	3,068	-0.22%
2021/04/15	28	537.57	3	539.59	534.00	25	3,045	0.82%
2021/04/14	1	593.00	0	0.00	593.00	1	2,913	0.03%
2021/04/13	1.2	658.00	0	0.00	658.00	1.2	3,054	0.04%
2021/04/12	1	731.00	0	0.00	731.00	1	3,230	0.03%
2021/04/09	1	812.00	0	0.00	812.00	1	3,406	0.03%
2021/04/08	6	911.67	2	912.50	902.00	4	3,445	0.12%
2021/04/07	1	913.00	5	925.60	920.00	-4	3,455	-0.12%
2021/04/06	6	919.17	5	938.00	910.00	1	3,460	0.03%
2021/04/01	3	910.67	4	918.75	916.00	-1	3,466	-0.03%
2021/03/31	6	907.33	4	912.75	900.00	2	3,464	0.06%
2021/03/30	6	909.67	6	912.50	895.00	0	3,456	0.00%
2021/03/29	7	915.71	4	921.50	903.00	3	3,477	0.09%
2021/03/26	10	929.30	14	928.00	933.00	-4	3,506	-0.11%
2021/03/25	4	892.00	8	890.75	895.00	-4	3,541	-0.11%
2021/03/24	3	873.33	3	887.34	875.00	0	3,588	0.00%
2021/03/23	9	879.33	5	886.40	879.00	4	3,623	0.11%
2021/03/22	6	915.50	3	924.33	891.00	3	3,703	0.08%
2021/03/19	5	929.20	3	926.67	932.00	2	3,715	0.05%
2021/03/18	7	948.14	8	965.50	950.00	-1	3,725	-0.03%
2021/03/17	4	944.25	10	962.79	948.00	-6	3,736	-0.16%
2021/03/16	4	924.75	3	928.33	914.00	1	3,670	0.03%
2021/03/15	1	928.00	2	934.50	936.00	-1	3,691	-0.03%
2021/03/12	14	933.71	15	931.94	921.00	-1	3,717	-0.03%
2021/03/11	1	889.00	18.1	877.83	913.00	-17.1	3,704	-0.46%
2021/03/10	10	845.60	7	843.00	830.00	3	3,704	0.08%
2021/03/09	3	834.33	4	836.75	845.00	-1	3,741	-0.03%
2021/03/08	12	873.58	13	861.92	830.00	-1	3,762	-0.03%
2021/03/05	1	819.19	0	825.00	830.00	1	3,769	0.03%
2021/03/04	5	842.20	2	852.50	833.00	3	3,846	0.08%
2021/03/03	8	857.50	5	856.60	848.00	3	3,865	0.08%
2021/03/02	1.1	900.48	7	905.86	877.00	-6	3,894	-0.15%
2021/02/26	4	885.75	1	887.00	885.00	3	3,930	0.08%
2021/02/25	4	898.50	4	903.50	911.00	0	3,986	0.00%
2021/02/24	10	907.39	4	927.00	881.00	6	4,129	0.15%
2021/02/23	11	906.73	9	913.44	925.00	2	4,212	0.05%
2021/02/22	16	932.44	16	926.06	920.00	0	4,241	0.00%
2021/02/19	19	931.89	13	943.38	915.00	6	4,253	0.14%
2021/02/18	0	965.00	1	959.00	974.00	-1	4,309	-0.02%
2021/02/17	0	0.00	4.1	874.26	886.00	-4.1	4,245	-0.10%
2021/02/05	1	798.00	9	799.00	806.00	-8	4,245	-0.19%
2021/02/04	9	802.00	5	799.40	785.00	4	4,287	0.09%
2021/02/03	5	817.80	4	829.75	818.00	1	4,383	0.02%
2021/02/02	13	849.92	10	842.40	826.00	3	4,551	0.07%
2021/02/01	7	804.14	8	821.13	836.00	-1	4,740	-0.02%
2021/01/29	9	836.89	6	831.83	825.00	3	4,906	0.06%
2021/01/28	2	838.00	8	858.13	863.00	-6	5,020	-0.12%
2021/01/27	3	835.33	3	837.36	840.00	0	5,064	0.00%
2021/01/26	17	894.65	14	873.14	826.00	3	5,144	0.06%
2021/01/22	0	0.00	1	915.00	915.00	-1	5,257	-0.02%
2021/01/21	0	0.00	4	877.75	895.00	-4	5,351	-0.07%
2021/01/20	1	825.00	10	814.60	821.00	-9	5,426	-0.17%
2021/01/19	0	0.00	1	829.00	847.00	-1	5,538	-0.02%
2021/01/18	10	807.80	2	830.00	809.00	8	5,640	0.14%
2021/01/15	2	754.00	4	768.11	795.00	-2	5,700	-0.04%
2021/01/14	1	766.00	5	788.00	752.00	-4	5,746	-0.07%
2021/01/13	5	770.20	0	0.00	775.00	5	5,860	0.09%
2021/01/12	4	805.50	11	777.45	773.00	-7	5,941	-0.12%
2021/01/11	9	828.11	12	825.75	828.00	-3	6,022	-0.05%
2021/01/08	10	802.60	12	811.58	800.00	-2	6,056	-0.03%
2021/01/07	3	773.00	17	757.17	798.00	-14	6,050	-0.23%
2021/01/06	22	740.91	33	729.82	730.00	-11	6,015	-0.18%
2021/01/05	14	699.86	18	719.39	726.00	-4	5,979	-0.07%
2021/01/04	25	675.72	10.5	659.24	683.00	14.5	5,897	0.25%
2020/12/31	8	617.63	7	628.14	621.00	1	5,860	0.02%
2020/12/30	3	611.33	7	621.29	617.00	-4	5,945	-0.07%
2020/12/29	1	607.99	0	0.00	608.00	1	6,017	0.02%
2020/12/28	2	609.11	0	0.00	607.00	2	6,134	0.03%
2020/12/25	5	610.80	11	609.45	609.00	-6	6,272	-0.10%
2020/12/24	2	610.00	3	612.00	617.00	-1	6,427	-0.02%
2020/12/23	18.1	604.21	18	606.17	606.00	0.1	6,638	0.00%
2020/12/22	9	619.33	12	615.33	606.00	-3	6,803	-0.04%
2020/12/21	15	642.60	14	639.07	642.00	1	6,861	0.01%
2020/12/18	6	627.50	7	626.43	630.00	-1	6,978	-0.01%
2020/12/17	6	621.00	2	612.00	613.00	4	6,997	0.06%
2020/12/16	43	630.16	39.1	629.13	616.00	3.9	7,021	0.06%
2020/12/15	8	596.13	15	598.67	588.00	-7	7,020	-0.10%
2020/12/14	9	610.33	10	611.00	606.00	-1	7,294	-0.01%
2020/12/11	11.1	614.51	13	606.92	598.00	-1.9	7,456	-0.03%
2020/12/10	2	612.50	9	620.11	627.00	-7	7,600	-0.09%
2020/12/09	15	629.47	5	628.40	620.00	10	7,731	0.13%
2020/12/08	4	611.00	6	623.00	617.00	-2	7,853	-0.03%
2020/12/07	8	599.63	8	604.75	610.00	0	8,039	0.00%
2020/12/04	13	617.54	2	620.50	604.00	11	8,276	0.13%
2020/12/03	4	630.75	3	638.67	634.00	1	8,432	0.01%
2020/12/02	11	636.64	1	642.00	627.00	10	8,482	0.12%
2020/12/01	4.5	653.67	9	651.44	645.00	-4.5	8,523	-0.05%
2020/11/30	2	638.50	9	664.22	668.00	-7	8,567	-0.08%
2020/11/27	9	627.22	10	632.10	635.00	-1	8,538	-0.01%
2020/11/26	8	630.75	10	640.60	635.00	-2	8,591	-0.02%
2020/11/25	25	651.68	6	646.67	630.00	19	8,586	0.22%
2020/11/24	7	659.71	3	657.33	652.00	4	8,583	0.05%
2020/11/23	13	647.69	14	646.71	662.00	-1	8,548	-0.01%
2020/11/20	18	610.83	34	618.97	631.00	-16	8,421	-0.19%
2020/11/19	15	605.73	3	606.33	604.00	12	8,344	0.14%
2020/11/18	32	619.28	27	613.26	613.00	5	8,356	0.06%
2020/11/17	31	614.06	32	615.13	603.00	-1	8,337	-0.01%
2020/11/16	16	596.44	19	593.74	588.00	-3	8,274	-0.04%
2020/11/13	3	579.67	2	576.00	573.00	1	8,258	0.01%
2020/11/12	5	598.00	7	590.71	572.00	-2	8,262	-0.02%
2020/11/11	3	591.00	8	596.00	588.00	-5	8,224	-0.06%
2020/11/10	31.5	591.32	24	581.50	584.00	7.5	8,162	0.09%
2020/11/09	25	601.36	24.4	593.48	595.00	0.6	8,022	0.01%
2020/11/06	42	553.31	45	561.16	580.00	-3	7,850	-0.04%
2020/11/05	24	510.75	21	510.74	528.00	3	7,695	0.04%
2020/11/04	11	483.41	11	481.86	481.00	0	7,628	0.00%
2020/11/03	5.4	474.15	17	479.71	480.50	-11.6	7,586	-0.15%
2020/11/02	2	470.00	1	483.00	460.00	1	7,570	0.01%
2020/10/30	7	497.86	1	485.00	484.50	6	7,546	0.08%
2020/10/29	11	484.27	16	490.06	500.00	-5	7,645	-0.07%
2020/10/28	17	495.35	6	496.67	490.00	11	7,682	0.14%
2020/10/27	16	486.19	29	491.28	507.00	-13	7,697	-0.17%
2020/10/26	18	499.81	11	501.09	491.50	7	7,621	0.09%
2020/10/23	11	532.82	6	530.50	528.00	5	7,590	0.07%
2020/10/22	6	522.50	3	523.33	520.00	3	7,610	0.04%
2020/10/21	3	511.00	3	524.33	523.00	0	7,617	0.00%
2020/10/20	24	495.88	36	500.28	507.00	-12	7,622	-0.16%
2020/10/19	23	489.91	13	494.92	490.00	10	7,648	0.13%
2020/10/16	9	530.22	8	523.63	500.00	1	7,678	0.01%
2020/10/15	30	543.73	33	540.94	548.00	-3	7,642	-0.04%
2020/10/14	12.5	537.64	2	535.00	535.00	10.5	7,634	0.14%
2020/10/13	7	531.00	12	532.00	540.00	-5	7,653	-0.07%
2020/10/12	11	523.64	13	520.54	518.00	-2	7,668	-0.03%
2020/10/08	13	513.08	7	516.14	515.00	6	7,653	0.08%
2020/10/07	9	486.39	14	493.68	504.00	-5	7,605	-0.07%
2020/10/06	11	483.27	18	486.89	490.50	-7	7,494	-0.09%
2020/10/05	29	480.55	28	483.52	474.00	1	7,408	0.01%
2020/09/30	17	465.44	24	472.63	487.50	-7	7,285	-0.10%
2020/09/29	30	472.32	31	469.44	471.00	-1	7,145	-0.01%
2020/09/28	40	470.05	41	472.49	460.00	-1	6,975	-0.01%
2020/09/25	31	520.50	19	522.63	483.50	12	6,743	0.18%
2020/09/24	3	519.33	9	520.11	535.00	-6	6,549	-0.09%
2020/09/23	22	536.36	40	536.45	528.00	-18	6,449	-0.28%
2020/09/22	10	513.90	12	514.83	520.00	-2	6,257	-0.03%
2020/09/21	7	511.86	9	514.00	518.00	-2	6,203	-0.03%
2020/09/18	16	518.25	14	526.43	519.00	2	6,397	0.03%
2020/09/17	49	521.02	40	522.80	517.00	9	6,460	0.14%
2020/09/16	23	481.63	26	495.02	503.00	-3	6,336	-0.05%
2020/09/15	26	456.62	20	460.78	458.00	6	6,288	0.10%
2020/09/14	22	431.68	24	444.52	452.00	-2	6,172	-0.03%
2020/09/11	5	416.50	3	411.00	411.00	2	6,147	0.03%
2020/09/10	20	417.18	17	414.38	415.00	3	6,098	0.05%
2020/09/09	43	414.99	34	417.29	400.50	9	5,936	0.15%
2020/09/08	36	475.17	32	468.94	441.50	4	5,733	0.07%
2020/09/07	10	529.15	10	505.50	489.00	0	5,616	0.00%
2020/09/04	11	559.09	1	552.00	543.00	10	5,559	0.18%
2020/09/03	4	556.75	10	565.60	581.00	-6	5,512	-0.11%
2020/09/02	3	547.00	7	542.00	529.00	-4	5,485	-0.07%
2020/09/01	7	526.00	4	537.25	541.00	3	5,474	0.05%
2020/08/31	2	544.00	1	540.00	527.00	1	5,459	0.02%
2020/08/28	5	565.80	3	564.67	553.00	2	5,613	0.04%
2020/08/27	8	591.50	3	581.33	574.00	5	5,737	0.09%
2020/08/26	4	598.00	3	609.67	596.00	1	5,781	0.02%
2020/08/25	0	0.00	2	610.00	597.00	-2	5,791	-0.03%
2020/08/24	3	587.00	1	600.00	604.00	2	5,827	0.03%
2020/08/21	3	615.00	3	611.67	602.00	0	5,819	0.00%
2020/08/20	2	628.00	6	636.50	595.00	-4	5,861	-0.07%
2020/08/19	12	655.58	8	657.00	643.00	4	5,921	0.07%
2020/08/18	6	642.50	8	664.50	636.00	-2	5,934	-0.03%
2020/08/17	4	660.50	0	0.00	645.00	4	5,946	0.07%
2020/08/14	9	638.11	13	639.69	661.00	-4	5,974	-0.07%
2020/08/13	6	628.67	8	627.38	636.00	-2	6,004	-0.03%
2020/08/12	14	630.36	8	620.00	610.00	6	6,120	0.10%
2020/08/11	5	668.40	9	662.22	655.00	-4	6,234	-0.06%
2020/08/10	5	673.60	9	673.67	674.00	-4	6,389	-0.06%
2020/08/07	3	683.00	3	677.67	670.00	0	6,344	0.00%
2020/08/06	9	660.78	12	674.33	691.00	-3	6,358	-0.05%
2020/08/05	7	667.57	7	660.14	666.00	0	6,319	0.00%
2020/08/04	36	640.33	35	654.94	666.00	1	6,270	0.02%
2020/08/03	24	623.92	23	619.22	615.00	1	6,223	0.02%
2020/07/31	13	581.92	12	578.75	599.00	1	6,138	0.02%
2020/07/30	6	562.67	1	563.00	565.00	5	6,113	0.08%
2020/07/29	5	555.40	5	546.00	564.00	0	6,227	0.00%
2020/07/28	7	545.14	7	549.71	536.00	0	6,247	0.00%
2020/07/27	15	552.53	14	553.93	558.00	1	6,292	0.02%
2020/07/24	27	568.78	29	564.72	529.00	-2	6,301	-0.03%
2020/07/23	3	564.33	7	567.43	580.00	-4	6,296	-0.06%
2020/07/22	19	552.05	18	558.44	550.00	1	6,317	0.02%
2020/07/21	1	492.00	13	510.69	519.00	-12	6,240	-0.19%
2020/07/20	13	460.27	4	462.00	472.00	9	6,286	0.14%
2020/07/17	3	476.67	2	474.50	480.00	1	6,315	0.02%
2020/07/16	20	504.83	17	503.38	490.00	3	6,326	0.05%
2020/07/15	8	525.88	6	539.50	504.00	2	6,262	0.03%
2020/07/14	12	541.42	13	548.62	537.00	-1	6,376	-0.02%
2020/07/10	1	540.00	5	521.00	522.00	-4	6,552	-0.06%
2020/07/09	1	575.00	0	0.00	566.00	1	6,645	0.02%
2020/07/08	27	572.41	2	573.00	575.00	25	6,689	0.37%
2020/07/07	5	566.20	2	548.00	548.00	3	6,715	0.04%
2020/07/06	1	559.00	9	554.67	561.00	-8	6,756	-0.12%
2020/07/03	4	544.25	1	570.00	536.00	3	6,781	0.04%
2020/07/02	4	517.25	2	526.00	545.00	2	6,849	0.03%
2020/06/30	2	499.50	0	0.00	500.00	2	6,958	0.03%
2020/06/29	33	556.03	10	549.60	506.00	23	7,010	0.33%
2020/06/24	7	508.64	18	518.11	526.00	-11	6,807	-0.16%
2020/06/23	4	461.00	16	468.38	478.50	-12	6,754	-0.18%
2020/06/22	27	413.72	51	418.94	435.00	-24	6,684	-0.36%
2020/06/19	8	392.38	12	393.00	395.50	-4	6,643	-0.06%
2020/06/18	20	379.80	28	379.29	386.00	-8	6,601	-0.12%
2020/06/17	22	364.73	30	365.62	366.50	-8	6,537	-0.12%
2020/06/16	5	358.70	10	356.00	358.00	-5	6,546	-0.08%
2020/06/15	35	350.80	34	352.59	342.50	1	6,607	0.02%
2020/06/12	8	354.31	17	356.65	361.00	-9	6,644	-0.14%
2020/06/11	20	352.88	35	350.16	351.00	-15	6,711	-0.22%
2020/06/10	21	353.86	8	351.38	352.00	13	6,824	0.19%
2020/06/09	8	352.63	12	352.83	358.00	-4	6,974	-0.06%
2020/06/08	21	350.31	25	350.58	346.00	-4	7,141	-0.06%
2020/06/05	20	345.68	22	347.11	345.00	-2	7,250	-0.03%
2020/06/04	9	341.50	10	342.60	340.50	-1	7,364	-0.01%
2020/06/03	13	313.54	27	315.44	328.00	-14	7,305	-0.19%
2020/06/02	19	306.34	27	306.22	298.50	-8	7,202	-0.11%
2020/06/01	5	304.70	9	303.06	303.50	-4	7,299	-0.05%
2020/05/29	15	292.50	23	294.85	300.00	-8	7,461	-0.11%
2020/05/28	25	287.34	28	287.70	291.50	-3	7,595	-0.04%
2020/05/27	11	293.73	13	298.62	288.00	-2	7,635	-0.03%
2020/05/26	29	302.12	23	304.85	295.00	6	7,701	0.08%
2020/05/25	6	289.50	10	291.35	290.00	-4	7,729	-0.05%
2020/05/22	8	293.50	4	294.13	293.00	4	7,749	0.05%
2020/05/21	22	303.50	23	302.46	305.50	-1	7,745	-0.01%
2020/05/20	13	300.81	10	305.35	296.50	3	7,750	0.04%
2020/05/19	25	305.48	33	308.89	309.00	-8	7,751	-0.10%
2020/05/18	22	303.43	30	307.95	295.00	-8	7,643	-0.10%
2020/05/15	35	289.00	53	287.08	297.50	-18	7,530	-0.24%
2020/05/14	18	274.61	16	271.72	274.00	2	7,452	0.03%
2020/05/13	5	277.20	4	277.75	273.50	1	7,466	0.01%
2020/05/12	12	269.79	12	274.21	272.00	0	7,523	0.00%
2020/05/11	27	279.15	29	277.90	280.00	-2	7,648	-0.03%
2020/05/08	19	279.58	27	277.81	272.50	-8	7,805	-0.10%
2020/05/07	2	271.75	3	269.33	271.00	-1	7,881	-0.01%
2020/05/06	6	271.92	3	271.33	270.50	3	8,012	0.04%
2020/05/05	39	279.72	36	283.54	269.50	3	8,043	0.04%
2020/05/04	22	287.16	28	286.32	288.00	-6	7,950	-0.08%
2020/04/30	27	288.17	30	286.58	294.00	-3	7,926	-0.04%
2020/04/29	55	274.15	53	272.46	275.00	2	7,882	0.03%
2020/04/28	8	260.69	17	264.47	269.00	-9	7,854	-0.11%
2020/04/27	14	251.50	12	250.04	254.50	2	7,848	0.03%
2020/04/24	4	239.75	5	239.90	241.00	-1	7,765	-0.01%
2020/04/23	2	245.00	5	244.70	238.50	-3	7,893	-0.04%
2020/04/22	18	244.28	24	244.13	243.50	-6	7,952	-0.08%
2020/04/21	8	237.50	5	239.80	245.00	3	8,057	0.04%
2020/04/20	2	240.50	1	238.00	241.00	1	8,019	0.01%
2020/04/17	4	241.38	2	236.25	238.00	2	8,136	0.02%
2020/04/16	21	224.12	38	228.93	232.50	-17	8,010	-0.21%
2020/04/15	6	220.50	22	217.05	222.00	-16	7,868	-0.20%
2020/04/14	19	216.50	4	215.88	216.00	15	7,833	0.19%
2020/04/13	8	210.06	7	213.14	209.50	1	7,788	0.01%
2020/04/10	1	214.00	2	213.75	212.50	-1	7,776	-0.01%
2020/04/09	1	215.50	1	221.50	210.00	0	7,866	0.00%
2020/04/08	0	0.00	3	222.00	216.00	-3	7,885	-0.04%
2020/04/07	3	219.83	6	218.08	216.00	-3	7,911	-0.04%
2020/04/06	7	206.86	8	207.44	208.50	-1	7,936	-0.01%
2020/04/01	9	203.61	8	201.69	202.50	1	8,068	0.01%
2020/03/31	37	200.08	33	199.68	197.00	4	8,023	0.05%
2020/03/30	16	195.75	15	195.33	200.00	1	7,978	0.01%
2020/03/27	14	199.43	11	196.59	196.50	3	7,952	0.04%
2020/03/26	6	191.25	7.8	189.74	197.50	-1.8	7,883	-0.02%
2020/03/25	8	191.69	8	192.13	192.50	0	7,787	0.00%
2020/03/24	3	172.00	3	170.50	176.00	0	7,729	0.00%
2020/03/23	2	155.00	4	156.25	160.00	-2	7,806	-0.03%
2020/03/20	4	161.50	9	160.11	161.50	-5	7,766	-0.06%
2020/03/19	22	152.23	20	156.18	148.50	2	7,690	0.03%
2020/03/18	2	175.50	5	172.80	165.00	-3	7,666	-0.04%
2020/03/17	49	173.95	50	174.13	172.00	-1	7,728	-0.01%
2020/03/16	33	182.33	31	182.40	173.00	2	7,638	0.03%
2020/03/13	26	188.94	34	187.76	189.50	-8	7,729	-0.10%
2020/03/12	40	206.70	37	208.55	196.50	3	7,678	0.04%
2020/03/11	11	228.09	6	227.00	217.00	5	7,746	0.06%
2020/03/10	52	222.19	61	222.95	234.00	-9	7,635	-0.12%
2020/03/09	42	226.54	18	224.53	216.00	24	7,504	0.32%
2020/03/06	11	237.00	24	237.06	240.00	-13	7,450	-0.17%
2020/03/05	31	239.76	31	241.37	235.00	0	7,490	0.00%
2020/03/04	37	232.45	49	232.06	237.00	-12	7,378	-0.16%
2020/03/03	11	231.09	17	232.56	229.00	-6	7,224	-0.08%
2020/03/02	29	213.38	30	212.03	216.00	-1	7,109	-0.01%
2020/02/27	17	223.56	12	227.79	218.00	5	7,137	0.07%
2020/02/26	26	227.42	21	226.02	222.50	5	7,108	0.07%
2020/02/25	2	220.75	2	217.75	225.00	0	7,067	0.00%
2020/02/24	1	216.00	0	0.00	217.50	1	7,156	0.01%
2020/02/21	8	221.75	4	224.00	220.00	4	7,224	0.06%
2020/02/20	14	223.39	23	222.43	224.00	-9	7,269	-0.12%
2020/02/19	24	214.94	24	214.21	216.50	0	7,370	0.00%
2020/02/18	20	213.55	22	213.18	208.00	-2	7,523	-0.03%
2020/02/17	16	213.13	8	215.44	213.00	8	7,510	0.11%
2020/02/14	12	228.04	13	230.04	226.50	-1	7,422	-0.01%
2020/02/13	15	231.13	13	230.92	230.50	2	7,499	0.03%
2020/02/12	54	224.57	56	224.35	229.00	-2	7,608	-0.03%
2020/02/11	12	212.17	15	215.30	224.00	-3	7,654	-0.04%
2020/02/10	38	200.63	52	202.32	206.00	-14	7,536	-0.19%
2020/02/07	7	209.57	0	0.00	198.00	7	7,424	0.09%
2020/02/06	3	223.00	2	218.00	219.00	1	7,299	0.01%
2020/02/05	4	227.88	7	231.00	220.50	-3	7,258	-0.04%
2020/02/04	10	229.75	6	229.17	231.00	4	7,322	0.05%
2020/02/03	5	224.90	9	216.67	228.50	-4	7,304	-0.05%
2020/01/31	6	237.92	10	238.65	230.50	-4	7,261	-0.06%
2020/01/30	23	244.15	23	244.20	236.00	0	7,308	0.00%
2020/01/20	15	257.73	15	257.80	253.00	0	7,303	0.00%
2020/01/17	88	260.04	71	259.42	255.00	17	7,296	0.23%
2020/01/16	25	252.52	36	254.25	263.50	-11	7,239	-0.15%
2020/01/15	41	251.57	45	252.42	244.50	-4	7,135	-0.06%
2020/01/14	0	0.00	7	244.93	244.00	-7	7,017	-0.10%
2020/01/13	16	239.41	43	239.87	242.50	-27	7,008	-0.39%
2020/01/10	1	229.50	3	228.83	228.00	-2	6,924	-0.03%
2020/01/08	6	220.75	14	216.71	217.00	-8	7,057	-0.11%
2020/01/07	12	229.46	1	224.50	222.00	11	7,088	0.16%
2020/01/06	6	225.58	6	231.00	231.00	0	7,164	0.00%
2020/01/03	12	237.92	14	247.21	229.00	-2	7,362	-0.03%
2020/01/02	0	0.00	10	239.80	241.00	-10	7,315	-0.14%
2019/12/31	3	234.83	3	234.17	234.50	0	7,413	0.00%
2019/12/30	8	235.06	6	236.17	232.00	2	7,685	0.03%
2019/12/27	8	238.94	15	234.87	236.50	-7	7,645	-0.09%
2019/12/26	1	222.00	2	222.00	221.00	-1	7,524	-0.01%
2019/12/25	3	223.50	6	224.92	227.00	-3	7,613	-0.04%
2019/12/24	19	223.53	19	222.55	220.50	0	7,697	0.00%
2019/12/23	13	224.96	10	226.25	223.00	3	7,730	0.04%
2019/12/19	12	234.13	22	232.86	235.50	-10	7,854	-0.13%
2019/12/18	18	236.44	18	238.17	230.00	0	7,928	0.00%
2019/12/17	1	234.00	1	233.00	233.50	0	8,122	0.00%
2019/12/16	5	235.30	4	232.38	237.50	1	8,323	0.01%
2019/12/13	20	238.35	19	235.76	232.50	1	8,380	0.01%
2019/12/12	62	247.53	41	247.13	238.50	21	8,322	0.25%
2019/12/11	10	245.75	2	243.50	244.00	8	8,172	0.10%
2019/12/10	23	243.85	24	243.54	245.00	-1	8,139	-0.01%
2019/12/09	22	240.27	19	235.84	231.50	3	7,999	0.04%
2019/12/06	10	228.40	30	228.75	238.50	-20	7,877	-0.25%
2019/12/05	3	214.67	12	214.17	217.00	-9	7,592	-0.12%
2019/12/04	25	209.72	16	208.56	211.50	9	7,566	0.12%
2019/12/03	34	209.68	34	210.51	214.00	0	7,524	0.00%
2019/12/02	36	208.19	36	209.56	209.00	0	7,529	0.00%
2019/11/29	25	217.94	25	219.04	219.00	0	7,448	0.00%
2019/11/28	1	224.00	4	221.25	222.00	-3	7,443	-0.04%
2019/11/27	14	221.39	12	222.33	217.00	2	7,448	0.03%
2019/11/26	10	215.25	22	219.91	220.50	-12	7,509	-0.16%
2019/11/25	21	209.33	21	211.02	214.00	0	7,467	0.00%
2019/11/22	30	212.42	8	213.63	206.00	22	7,473	0.29%
2019/11/21	25	209.76	15	208.20	220.00	10	7,488	0.13%
2019/11/20	38	217.91	7	222.14	218.00	31	7,464	0.42%
2019/11/19	8	233.25	8	233.56	226.00	0	7,505	0.00%
2019/11/18	21	236.12	11	238.64	237.00	10	7,470	0.13%
2019/11/15	15	223.13	25	224.02	234.50	-10	7,392	-0.14%
2019/11/14	14	208.86	6	211.50	213.50	8	7,268	0.11%
2019/11/13	7	211.07	6	208.08	214.50	1	7,263	0.01%
2019/11/12	10	211.15	20	210.45	211.00	-10	7,246	-0.14%
2019/11/11	24	204.00	13	203.12	203.00	11	7,191	0.15%
2019/11/08	32	192.36	63	193.10	204.00	-31	7,056	-0.44%
2019/11/07	7	187.00	25	187.26	185.50	-18	6,915	-0.26%
2019/11/06	1	197.50	9	196.61	194.00	-8	6,836	-0.12%
2019/11/05	1	195.00	1	194.00	194.00	0	6,782	0.00%
2019/11/04	7	194.00	8	197.06	194.00	-1	6,765	-0.01%
2019/11/01	5	195.00	8	194.50	197.00	-3	6,758	-0.04%
2019/10/31	7	189.86	3	187.50	186.50	4	6,649	0.06%
2019/10/30	1	188.50	2	192.50	193.00	-1	6,609	-0.02%
2019/10/29	20	193.88	21	194.90	188.00	-1	6,563	-0.02%
2019/10/28	19	193.24	9	195.39	191.50	10	6,496	0.15%
2019/10/25	8	189.88	7	188.29	186.50	1	6,425	0.02%
2019/10/24	6	189.00	3	190.00	189.00	3	6,417	0.05%
2019/10/23	3	181.33	1	183.00	183.50	2	6,347	0.03%
2019/10/22	4	181.38	15	183.57	184.50	-11	6,410	-0.17%
2019/10/21	0	0.00	3	180.00	178.50	-3	6,356	-0.05%
2019/10/18	2	179.25	2	181.00	182.00	0	6,368	0.00%
2019/10/17	8	177.00	7	175.71	175.00	1	6,337	0.02%
2019/10/16	2	176.50	3	172.50	172.00	-1	6,208	-0.02%
2019/10/15	3	176.00	6	175.83	175.00	-3	6,140	-0.05%
2019/10/14	10	178.90	10	179.50	180.00	0	6,098	0.00%
2019/10/09	26	176.56	13	174.54	171.50	13	5,985	0.22%
2019/10/08	10	173.30	19	171.34	173.50	-9	5,831	-0.15%
2019/10/07	15	172.93	5	172.80	170.50	10	5,845	0.17%
2019/10/04	8	166.81	22	167.75	171.00	-14	5,794	-0.24%
2019/10/03	6	156.75	11	156.09	155.50	-5	5,496	-0.09%
2019/10/02	8	153.00	9	154.94	155.00	-1	5,435	-0.02%
2019/10/01	16	154.72	18	154.72	153.00	-2	5,377	-0.04%
2019/09/27	2	157.75	2	159.75	159.50	0	5,260	0.00%
2019/09/26	1	155.00	1	156.00	156.50	0	5,159	0.00%
2019/09/25	2	158.75	7	158.50	158.50	-5	5,119	-0.10%
2019/09/24	17	160.18	1	159.50	158.50	16	5,041	0.32%
2019/09/23	5	163.10	3	164.00	164.00	2	5,025	0.04%
2019/09/20	26	157.00	26	159.06	164.00	0	4,968	0.00%
2019/09/19	8	147.75	10	150.45	151.00	-2	4,763	-0.04%
2019/09/18	1	137.50	1	138.00	137.50	0	4,589	0.00%
2019/09/17	0	0.00	3	135.33	137.00	-3	4,743	-0.06%
2019/09/12	0	0.00	1	135.00	132.50	-1	5,000	-0.02%
2019/09/11	5	132.40	7	132.64	133.50	-2	4,971	-0.04%
2019/09/10	5	125.50	5	128.00	128.00	0	4,879	0.00%
2019/09/09	5	127.50	0	0.00	127.00	5	4,882	0.10%
2019/09/06	0	0.00	1	127.00	128.00	-1	5,078	-0.02%
2019/09/05	0	0.00	16	126.09	125.00	-16	5,104	-0.31%
2019/09/04	19	125.58	0	0.00	126.50	19	5,375	0.35%
2019/09/03	2	130.00	2	131.50	131.50	0	5,317	0.00%
2019/09/02	11	132.18	9	132.22	131.50	2	5,302	0.04%
2019/08/30	11	133.86	10	134.40	137.00	1	5,235	0.02%
2019/08/29	13	134.35	13	134.96	135.00	0	5,186	0.00%
2019/08/28	1	130.50	6	127.25	131.00	-5	5,063	-0.10%
2019/08/27	10	133.55	10	133.40	132.50	0	5,017	0.00%
2019/08/26	4	130.75	10	129.05	132.00	-6	4,956	-0.12%
2019/08/23	11	129.82	5	129.90	130.00	6	4,876	0.12%
2019/08/22	3	121.50	8	124.81	128.00	-5	4,881	-0.10%
2019/08/21	1	116.50	2	115.50	118.00	-1	4,868	-0.02%
2019/08/20	11	116.64	8	114.69	111.00	3	4,836	0.06%
2019/08/19	2	109.75	1	111.00	114.50	1	4,728	0.02%
2019/08/16	1	104.50	1	105.00	104.50	0	4,642	0.00%
2019/08/15	6	102.58	0	0.00	102.00	6	4,582	0.13%
2019/08/13	3	111.00	3	108.17	105.00	0	4,488	0.00%
2019/08/12	1	104.50	3	102.83	110.00	-2	4,406	-0.05%
2019/08/08	2	100.00	3	100.50	100.00	-1	4,352	-0.02%
2019/08/07	0	0.00	3	99.93	97.20	-3	4,350	-0.07%
2019/08/06	7	99.71	0	0.00	99.80	7	4,359	0.16%
2019/08/05	0	0.00	4	103.50	101.00	-4	4,347	-0.09%
2019/08/02	0	0.00	1	99.70	101.00	-1	4,301	-0.02%
2019/07/30	1	100.00	0	0.00	100.00	1	4,324	0.02%
2019/07/26	0	0.00	1	103.00	104.50	-1	4,403	-0.02%
2019/07/25	6	103.33	4	102.00	102.00	2	4,366	0.05%
2019/07/24	6	100.18	8	98.91	102.00	-2	4,322	-0.05%
2019/07/23	0	0.00	3.5	96.69	96.90	-3.5	4,219	-0.08%
2019/07/22	4	96.53	1	97.00	96.20	3	4,213	0.07%
2019/07/19	2	93.00	3	91.57	93.00	-1	4,243	-0.02%
2019/07/18	1	89.50	2	90.00	89.60	-1	4,238	-0.02%
2019/07/17	0	0.00	2	89.40	89.30	-2	4,298	-0.05%
2019/07/16	12	87.89	6	87.70	88.00	6	4,387	0.14%
2019/07/12	6	91.70	6	91.47	90.00	0	4,472	0.00%
2019/07/11	2	93.80	1	94.50	94.00	1	4,413	0.02%
2019/07/10	1	98.40	1	98.90	98.20	0	4,316	0.00%
2019/07/09	2	96.05	2	95.15	96.00	0	4,203	0.00%
2019/07/08	0	0.00	2	93.75	94.00	-2	4,195	-0.05%
2019/07/05	0	0.00	1	93.70	93.70	-1	4,276	-0.02%
2019/07/03	1	94.60	2	95.10	94.00	-1	4,298	-0.02%
2019/07/02	1	96.40	3	95.47	96.80	-2	4,283	-0.05%
2019/07/01	1	94.00	0	0.00	95.20	1	4,284	0.02%
2019/06/28	12	93.16	5	93.50	92.60	7	4,312	0.16%
2019/06/27	3	96.27	5	96.56	95.90	-2	4,245	-0.05%
2019/06/26	15	97.47	15	96.62	96.30	0	4,182	0.00%
2019/06/25	3	95.27	7	96.06	94.90	-4	4,072	-0.10%
2019/06/24	36	97.22	36	97.46	97.50	0	4,005	0.00%
2019/06/21	24	95.11	22	96.42	96.10	2	3,742	0.05%
2019/06/20	2	89.55	5	89.92	90.00	-3	3,481	-0.09%
2019/06/19	4	86.90	0	0.00	86.30	4	3,395	0.12%
2019/06/18	2	86.85	5	87.02	86.00	-3	3,388	-0.09%
2019/06/17	1	85.50	0	0.00	86.20	1	3,379	0.03%
2019/06/14	12	89.58	13	90.64	86.50	-1	3,393	-0.03%
2019/06/13	5	90.94	3	90.70	90.60	2	3,287	0.06%
2019/06/12	5	90.56	10	89.48	91.90	-5	3,252	-0.15%
2019/06/11	1	86.40	6	86.42	85.00	-5	2,971	-0.17%
2019/06/10	0	0.00	1	84.10	85.40	-1	2,941	-0.03%
2019/06/06	0	0.00	4	82.60	82.40	-4	2,937	-0.14%
2019/06/03	0	0.00	1	88.20	86.00	-1	2,935	-0.03%
2019/05/31	1	88.40	1	88.80	86.30	0	2,909	0.00%
2019/05/30	3	87.13	3	85.97	87.30	0	2,866	0.00%
2019/05/29	3	86.80	8	87.74	85.90	-5	2,832	-0.18%
2019/05/28	16	86.41	11	86.34	85.60	5	2,734	0.18%
2019/05/27	2	81.85	5	82.48	82.80	-3	2,662	-0.11%
2019/05/24	2	80.45	7	80.10	80.40	-5	2,665	-0.19%
2019/05/23	4	78.23	12	78.90	80.10	-8	2,676	-0.30%
2019/05/22	0	0.00	1	77.60	77.30	-1	2,777	-0.04%
2019/05/21	5	76.84	0	0.00	76.90	5	2,846	0.18%
2019/05/20	14	76.47	0	0.00	75.60	14	2,950	0.47%
2019/05/17	1	81.50	0	0.00	78.80	1	3,013	0.03%
2019/05/10	1	77.00	6	78.03	78.80	-5	3,059	-0.16%
2019/05/09	1	79.50	5	81.60	77.80	-4	3,051	-0.13%
2019/05/08	0	0.00	1	80.90	81.40	-1	3,028	-0.03%
2019/05/07	1	82.30	0	0.00	82.00	1	3,071	0.03%
2019/05/06	3	82.00	0	0.00	82.30	3	3,108	0.10%
2019/05/03	5	86.06	6	85.15	87.00	-1	3,049	-0.03%
2019/05/02	1	81.50	1	82.10	81.30	0	2,973	0.00%
2019/04/30	2	79.75	1	81.00	81.10	1	2,990	0.03%
2019/04/25	0	0.00	1	88.10	87.00	-1	3,125	-0.03%
2019/04/24	16	86.19	15	86.80	86.50	1	3,106	0.03%
2019/04/23	1	86.00	2	84.05	86.20	-1	3,052	-0.03%
2019/04/22	5	86.38	3	86.97	83.80	2	3,005	0.07%
2019/04/19	6	81.92	10	81.28	85.50	-4	3,006	-0.13%
2019/04/18	1	79.80	0	0.00	77.80	1	2,880	0.03%
2019/04/17	0	0.00	5	78.58	78.00	-5	2,926	-0.17%
2019/04/16	2	77.00	0	0.00	76.90	2	2,923	0.07%
2019/04/15	1	78.00	1	78.00	77.90	0	2,951	0.00%
2019/04/12	2	78.30	1	78.80	77.40	1	2,979	0.03%
2019/04/11	1	79.90	11	80.62	79.20	-10	2,978	-0.34%
2019/04/10	29	76.38	0	0.00	76.70	29	2,893	1.00%
2019/04/08	2	79.35	2	79.20	78.70	0	2,870	0.00%
2019/04/03	4	78.83	3	79.63	78.50	1	2,870	0.03%
2019/04/02	1	77.00	1	77.90	78.30	0	2,853	0.00%
2019/04/01	0	0.00	1	75.40	75.30	-1	2,815	-0.04%
2019/03/28	1	74.30	1	74.80	74.20	0	2,834	0.00%
2019/03/27	2	75.15	1	75.40	75.50	1	2,848	0.04%
2019/03/26	1	74.90	0	0.00	74.80	1	2,855	0.04%
2019/03/20	0	0.00	2	77.00	76.50	-2	2,957	-0.07%
2019/03/19	4	77.90	2	79.20	76.30	2	2,979	0.07%
2019/03/18	27	79.47	8	79.43	78.40	19	2,960	0.64%
2019/03/15	0	0.00	3	82.70	83.80	-3	2,881	-0.10%
2019/03/14	1	82.20	0	0.00	82.40	1	2,885	0.03%
2019/03/13	1	83.70	2	84.80	84.00	-1	2,922	-0.03%
2019/03/12	1	84.60	7	85.09	84.60	-6	2,973	-0.20%
2019/03/07	3	85.20	57	85.10	83.70	-54	3,239	-1.67%
2019/03/06	1	84.30	8	85.14	84.70	-7	3,316	-0.21%
2019/03/05	2	84.95	29	84.70	84.50	-27	3,364	-0.80%
2019/03/04	5	86.84	0	0.00	86.20	5	3,362	0.15%
2019/02/27	0	0.00	1	85.30	86.50	-1	3,368	-0.03%
2019/02/26	18	88.36	4	87.10	84.30	14	3,334	0.42%
2019/02/25	15	88.21	6	87.97	88.00	9	3,282	0.27%
2019/02/22	0	0.00	1	86.90	86.90	-1	3,250	-0.03%
2019/02/21	6	86.90	4	87.33	86.20	2	3,240	0.06%
2019/02/20	0	0.00	1	84.90	84.40	-1	3,152	-0.03%
2019/02/19	6	84.12	0	0.00	83.70	6	3,141	0.19%
2019/02/18	3	82.83	2	82.35	82.60	1	3,074	0.03%
2019/02/15	1	79.80	1	81.00	78.30	0	2,984	0.00%
2019/02/14	1	80.90	1	81.50	80.10	0	2,973	0.00%
2019/02/13	4	81.10	4	81.58	80.90	0	2,950	0.00%
2019/02/12	54	78.44	2	78.90	79.00	52	2,870	1.81%
2019/02/11	1	77.80	2	78.50	78.50	-1	2,873	-0.03%
2019/01/30	1	77.40	2	77.45	76.90	-1	2,889	-0.03%
2019/01/29	1	76.50	0	0.00	76.60	1	2,903	0.03%
2019/01/28	12	78.11	11	78.14	77.90	1	2,962	0.03%
2019/01/25	2	77.45	3	77.20	77.50	-1	2,955	-0.03%
2019/01/23	0	0.00	1	75.90	75.50	-1	2,954	-0.03%
2019/01/22	8	75.16	7	75.49	74.60	1	2,944	0.03%
2019/01/21	0	0.00	1	78.10	77.00	-1	2,930	-0.03%
2019/01/18	1	75.80	2	75.85	76.00	-1	2,878	-0.03%
2019/01/17	1	75.80	4	75.45	74.40	-3	2,848	-0.11%
2019/01/16	3	73.97	1	74.60	75.30	2	2,756	0.07%
2019/01/11	7	74.67	12	75.39	73.60	-5	2,652	-0.19%
2019/01/10	14	71.73	2	72.30	71.70	12	2,545	0.47%
2019/01/09	1	73.00	2	72.55	72.40	-1	2,530	-0.04%
2019/01/08	3	70.40	7	70.70	70.40	-4	2,485	-0.16%
2019/01/04	19	65.76	6	67.55	69.40	13	2,467	0.53%
2019/01/03	3	68.23	10	69.22	67.60	-7	2,455	-0.29%
2019/01/02	0	0.00	9	70.07	69.30	-9	2,468	-0.36%
2018/12/28	1	69.20	0	0.00	69.00	1	2,492	0.04%
2018/12/27	1	69.80	3	70.30	69.60	-2	2,522	-0.08%
2018/12/26	4	69.00	1	71.50	69.00	3	2,524	0.12%
2018/12/25	1	70.60	0	0.00	70.20	1	2,518	0.04%
2018/12/24	3	72.73	1	73.60	73.60	2	2,490	0.08%
2018/12/21	3	70.20	2	71.70	72.50	1	2,484	0.04%
2018/12/20	1	70.50	4	71.20	70.80	-3	2,462	-0.12%
2018/12/19	3	71.00	1	72.50	71.00	2	2,453	0.08%
2018/12/18	2	70.00	1	70.40	71.30	1	2,469	0.04%
2018/12/17	0	0.00	1	72.20	72.20	-1	2,521	-0.04%
2018/12/14	0	0.00	3	74.80	75.00	-3	2,541	-0.12%
2018/12/13	2	74.80	5	75.58	75.30	-3	2,548	-0.12%
2018/12/12	10	75.12	12	74.61	76.00	-2	2,538	-0.08%
2018/12/11	4	70.15	7	69.90	70.90	-3	2,523	-0.12%
2018/12/10	2	68.45	0	0.00	68.00	2	2,555	0.08%
2018/12/07	3	71.87	3	73.43	72.50	0	2,575	0.00%
2018/12/06	4	73.90	1	74.70	72.60	3	2,588	0.12%
2018/12/05	2	78.40	0	0.00	76.70	2	2,593	0.08%
2018/12/04	1	83.70	1	85.80	82.90	0	2,571	0.00%
2018/12/03	6	86.87	1	86.30	86.60	5	2,593	0.19%
2018/11/30	1	85.50	15	85.06	84.10	-14	2,521	-0.56%
2018/11/29	1	80.00	1	79.90	81.00	0	2,413	0.00%
2018/11/28	3	77.23	0	0.00	76.40	3	2,325	0.13%
2018/11/26	0	0.00	1	73.40	75.20	-1	2,280	-0.04%
2018/11/22	0	0.00	2	78.00	76.30	-2	2,294	-0.09%
2018/11/20	2	76.60	0	0.00	78.00	2	2,296	0.09%
2018/11/19	1	74.50	4	73.48	76.50	-3	2,288	-0.13%
2018/11/16	2	72.70	0	0.00	71.40	2	2,309	0.09%
2018/11/15	2	75.25	1	74.60	75.60	1	2,246	0.04%
2018/11/14	1	79.20	1	79.50	79.20	0	2,213	0.00%
2018/11/06	10	80.80	0	0.00	76.80	10	2,389	0.42%
2018/11/02	0	0.00	2	79.40	82.00	-2	2,306	-0.09%
2018/10/31	8	66.84	9	67.27	69.30	-1	2,234	-0.04%
2018/10/30	1	62.80	1	63.80	63.00	0	2,227	0.00%
2018/10/26	1	66.00	1	67.20	64.00	0	2,257	0.00%
2018/10/25	1	68.10	4	66.53	65.80	-3	2,275	-0.13%
2018/10/24	1	68.40	1	70.80	70.80	0	2,330	0.00%
2018/10/23	1	72.90	5	71.26	69.50	-4	2,352	-0.17%
2018/10/18	1	75.40	0	0.00	72.60	1	2,449	0.04%
2018/10/17	0	0.00	2	74.65	75.00	-2	2,489	-0.08%
2018/10/16	2	74.85	1	75.30	74.20	1	2,550	0.04%
2018/10/15	2	72.75	2	73.45	73.70	0	2,579	0.00%
2018/10/12	2	70.70	1	71.60	71.60	1	2,595	0.04%
2018/10/11	1	70.40	1	71.00	69.80	0	2,603	0.00%
2018/10/09	12	76.64	21	75.06	77.50	-9	2,660	-0.34%
2018/10/08	1	79.70	0	0.00	79.00	1	2,639	0.04%
2018/10/05	4	79.23	0	0.00	79.00	4	2,636	0.15%
2018/10/04	5	85.10	1	85.60	87.40	4	2,652	0.15%
2018/09/25	0	0.00	10	89.00	90.80	-10	2,862	-0.35%
2018/09/21	8	87.98	12	86.13	92.00	-4	2,841	-0.14%
2018/09/19	2	101.50	1	99.50	98.60	1	2,715	0.04%
2018/09/18	4	99.23	1	98.50	99.00	3	2,733	0.11%
2018/09/17	1	103.50	1	102.00	102.00	0	2,727	0.00%
2018/09/14	0	0.00	3	99.70	101.50	-3	2,733	-0.11%
2018/09/13	0	0.00	1	96.80	96.30	-1	2,726	-0.04%
2018/09/12	1	92.70	0	0.00	92.70	1	2,693	0.04%
2018/09/11	3	89.77	10	92.50	96.90	-7	2,688	-0.26%
2018/09/10	12	93.26	5	95.40	91.80	7	2,652	0.26%
2018/09/07	7	103.07	0	0.00	102.00	7	2,648	0.26%
2018/09/06	0	0.00	5	113.00	111.50	-5	2,598	-0.19%
2018/09/04	1	113.00	1	114.00	112.50	0	2,695	0.00%
2018/09/03	1	111.50	0	0.00	109.50	1	2,882	0.03%
2018/08/31	5	114.00	1	114.00	114.00	4	3,001	0.13%
2018/08/30	1	113.50	2	112.75	110.50	-1	3,062	-0.03%
2018/08/29	1	113.00	0	0.00	113.00	1	3,125	0.03%
2018/08/27	5	105.00	0	0.00	107.50	5	3,277	0.15%
2018/08/24	4	103.50	0	0.00	102.50	4	3,297	0.12%
2018/08/22	1	106.00	0	0.00	105.00	1	3,305	0.03%
2018/08/20	1	104.00	0	0.00	101.00	1	3,545	0.03%
2018/08/16	4	100.25	3	101.17	103.50	1	3,602	0.03%
2018/08/15	1	109.50	4	106.00	104.50	-3	3,578	-0.08%
2018/08/14	0	0.00	2	105.00	109.00	-2	3,622	-0.06%
2018/08/13	0	0.00	1	112.50	111.50	-1	3,565	-0.03%
2018/08/10	0	0.00	5	122.00	123.50	-5	3,559	-0.14%
2018/08/08	1	127.00	1	124.50	124.50	0	3,688	0.00%
2018/08/06	3	124.00	0	0.00	123.00	3	3,774	0.08%
2018/08/01	4	124.00	2	124.50	124.00	2	3,908	0.05%
2018/07/31	3	122.33	3	120.33	120.50	0	3,928	0.00%
2018/07/30	1	125.00	1	129.50	124.50	0	3,918	0.00%
2018/07/27	1	127.00	1	124.00	131.50	0	3,987	0.00%
2018/07/26	5	132.50	0	0.00	132.50	5	4,183	0.12%
2018/07/25	2	135.50	1	135.50	136.00	1	4,353	0.02%
2018/07/24	5	131.40	0	0.00	134.50	5	4,501	0.11%
2018/07/23	1	130.50	4	134.88	130.50	-3	4,648	-0.06%
2018/07/20	0	0.00	1	145.50	145.00	-1	4,659	-0.02%
2018/07/17	10	149.55	5	146.80	141.00	5	4,745	0.11%
2018/07/16	0	0.00	8	145.50	145.50	-8	4,751	-0.17%
2018/07/13	4	142.25	4	142.75	143.00	0	4,801	0.00%
2018/07/12	9	140.44	8	141.00	140.00	1	4,873	0.02%
2018/07/11	2	134.00	0	0.00	139.00	2	4,855	0.04%
2018/07/10	5	139.00	0	0.00	138.50	5	4,901	0.10%
2018/07/06	4	133.50	2	134.50	136.00	2	5,142	0.04%
2018/07/05	2	129.00	1	129.00	130.00	1	5,186	0.02%
2018/07/04	10	139.95	10	141.15	135.50	0	5,173	0.00%
2018/07/03	0	0.00	2	136.50	138.00	-2	5,137	-0.04%
2018/06/27	0	0.00	6	135.75	135.00	-6	5,249	-0.11%
2018/06/26	2	134.50	0	0.00	134.00	2	5,221	0.04%
2018/06/22	6	142.00	8	140.00	142.50	-2	5,224	-0.04%
2018/06/20	2	138.00	2	146.00	142.50	0	5,318	0.00%
2018/06/19	1	144.00	0.1	146.50	144.00	1	5,461	0.02%
2018/06/14	1	145.00	0	0.00	144.00	1	5,663	0.02%
2018/06/13	7	147.57	6	146.83	144.50	1	5,717	0.02%
2018/06/12	5	149.60	12	151.17	145.50	-7	5,791	-0.12%
2018/06/11	22	159.09	3	156.83	151.00	19	5,695	0.33%
2018/06/08	2	161.25	28	159.27	165.00	-26	5,627	-0.46%
2018/06/07	23.1	149.43	5	146.90	150.00	18.1	5,563	0.32%
2018/06/06	7	145.07	7	145.86	144.50	0	5,687	0.00%
2018/06/05	16	141.91	15	142.57	142.50	1	5,704	0.02%
2018/06/04	6	138.75	3	140.00	137.50	3	5,695	0.05%
2018/06/01	14	136.00	14	135.79	136.00	0	5,918	0.00%
2018/05/31	0	0.00	1	140.00	133.00	-1	6,186	-0.02%
2018/05/30	9	138.50	9	138.72	138.50	0	6,450	0.00%
2018/05/29	5	143.10	0	0.00	141.00	5	6,475	0.08%
2018/05/28	10	148.45	18	145.47	146.00	-8	6,430	-0.12%
2018/05/25	6	140.33	5	140.60	139.00	1	6,315	0.02%
2018/05/24	7	137.29	6	138.00	137.00	1	6,304	0.02%
2018/05/23	3	134.50	3	136.67	138.00	0	6,428	0.00%
2018/05/22	2	136.75	5	138.60	135.00	-3	6,538	-0.05%
2018/05/21	4	133.25	4	135.00	136.00	0	6,510	0.00%
2018/05/18	13	133.35	3	134.83	131.50	10	6,538	0.15%
2018/05/17	22	136.11	24	135.92	135.50	-2	6,552	-0.03%
2018/05/16	14	133.68	15	135.17	132.00	-1	6,530	-0.02%
2018/05/15	19	135.24	19	136.13	131.00	0	6,567	0.00%
2018/05/14	4	134.50	4	134.00	135.00	0	6,578	0.00%
2018/05/11	1	134.00	0	0.00	130.00	1	6,581	0.02%
2018/05/10	6	139.50	8	138.50	134.00	-2	6,595	-0.03%
2018/05/09	10	135.00	10	136.35	135.00	0	6,545	0.00%
2018/05/08	6	135.50	11	133.50	133.00	-5	6,603	-0.08%
2018/05/07	1	131.50	6	134.83	131.50	-5	6,661	-0.08%
2018/05/04	1	130.50	10	130.15	132.00	-9	6,805	-0.13%
2018/05/03	13	140.81	46	146.17	130.50	-33	6,959	-0.47%
2018/05/02	30	141.02	22	142.80	144.50	8	6,846	0.12%
2018/04/30	22	138.23	12	138.21	137.00	10	6,749	0.15%
2018/04/27	27	133.52	41	134.34	136.50	-14	6,709	-0.21%
2018/04/26	1	125.50	5	125.60	124.50	-4	6,690	-0.06%
2018/04/25	11	118.82	80	119.93	122.50	-69	6,835	-1.01%
2018/04/24	7	122.71	4	122.75	123.00	3	6,950	0.04%
2018/04/23	1	133.50	1.1	127.98	127.50	-0.1	6,918	0.00%
2018/04/20	10	130.25	21	127.69	130.00	-11	6,935	-0.16%
2018/04/19	18	126.44	9	126.56	127.50	9	6,905	0.13%
2018/04/18	7	125.14	9	124.78	125.50	-2	6,852	-0.03%
2018/04/17	6	128.83	8	129.81	127.50	-2	6,781	-0.03%
2018/04/16	22	132.77	11	132.59	132.00	11	6,777	0.16%
2018/04/13	28	132.77	24	135.35	134.00	4	6,755	0.06%
2018/04/12	20.1	125.86	32	127.30	129.00	-12	6,671	-0.18%
2018/04/11	12	121.21	6	120.42	120.50	6	6,644	0.09%
2018/04/10	2	118.50	6	116.50	119.50	-4	6,693	-0.06%
2018/04/09	4	116.13	3	118.33	115.00	1	6,677	0.01%
2018/04/03	1	120.50	0	0.00	119.50	1	6,674	0.01%
2018/04/02	2	120.50	2	119.75	122.00	0	6,650	0.00%
2018/03/31	4	117.50	8.5	118.82	119.00	-4.5	6,631	-0.07%
2018/03/30	23	122.57	14	123.36	119.50	9	6,641	0.14%
2018/03/28	1	135.00	1	139.00	132.00	0	6,666	0.00%
2018/03/27	0	0.00	4	137.88	135.00	-4	6,877	-0.06%
2018/03/26	15	133.43	2	134.50	132.50	13	6,979	0.19%
2018/03/23	19	129.66	20	129.65	130.00	-1	6,902	-0.01%
2018/03/22	125	138.03	32	148.23	134.50	93	6,847	1.36%	大買/
2018/03/21	11	144.95	122	139.61	147.50	-111	6,684	-1.66%	大賣/鉅額交易
2018/03/20	11	134.50	11	136.23	134.50	0	6,505	0.00%
2018/03/19	13	135.42	63	135.94	135.50	-50	6,536	-0.76%
2018/03/16	162	135.83	62	138.82	133.50	100	6,556	1.53%	大買/
2018/03/15	54	134.86	4	133.50	135.00	50	6,571	0.76%
2018/03/14	13	134.81	17	133.26	133.50	-4	6,674	-0.06%
2018/03/13	8	131.31	7	131.29	130.00	1	6,572	0.02%
2018/03/12	27	132.20	24	130.94	130.50	3	6,536	0.05%
2018/03/09	10	131.05	19	128.74	128.50	-9	6,352	-0.14%
2018/03/08	35	133.34	16	131.00	130.00	19	6,296	0.30%
2018/03/07	12	134.67	9	137.00	133.00	3	6,167	0.05%
2018/03/06	3	129.50	24	135.23	136.50	-21	5,904	-0.36%
2018/03/05	3	126.83	28	128.39	124.50	-25	5,631	-0.44%
2018/03/02	1	120.50	105	119.84	119.00	-104	5,377	-1.93%	大賣/鉅額交易
2018/03/01	3	118.33	93	116.94	121.00	-90	5,357	-1.68%
2018/02/27	0	0.00	51	115.54	115.50	-51	5,330	-0.96%
2018/02/26	8	118.81	8	119.63	118.00	0	5,297	0.00%
2018/02/23	183	122.15	43	118.49	115.50	140	5,265	2.66%	大買/鉅額交易
2018/02/22	118	116.17	8	117.81	118.00	110	5,175	2.13%	大買/鉅額交易
2018/02/21	3	108.83	0	0.00	111.00	3	5,049	0.06%
2018/02/12	5	100.50	6	100.33	101.00	-1	5,037	-0.02%
2018/02/09	7	98.69	0	0.00	98.50	7	5,030	0.14%
2018/02/08	0	0.00	12	98.58	99.50	-12	5,014	-0.24%
2018/02/07	2	101.00	249	101.63	96.90	-247	5,023	-4.92%	大賣/鉅額交易
2018/02/06	164	98.61	266	100.25	98.60	-102	5,031	-2.03%	大買/大賣/鉅額交易
2018/02/05	1	110.50	128	110.88	109.50	-127	5,113	-2.48%	大賣/鉅額交易
2018/02/02	195	119.51	31	116.15	117.50	164	5,123	3.20%	大買/鉅額交易
2018/02/01	0	0.00	17	119.44	115.00	-17	5,125	-0.33%
2018/01/31	8	119.50	4	117.88	118.00	4	5,121	0.08%
2018/01/30	111	127.95	20	124.85	122.50	91	5,057	1.80%	大買/
2018/01/29	228	123.08	51	125.15	129.00	177	5,011	3.53%	大買/鉅額交易
2018/01/26	15	120.93	217	122.46	120.50	-202	4,916	-4.11%	大賣/鉅額交易
2018/01/25	43	118.97	84	116.31	119.00	-41	4,766	-0.86%
2018/01/24	3	110.00	1	110.00	108.50	2	4,788	0.04%
2018/01/23	19	109.26	3	111.67	107.50	16	4,797	0.33%
2018/01/22	40	111.21	13	110.38	112.00	27	4,779	0.56%
2018/01/19	104	106.25	67	105.83	105.00	37	4,851	0.76%	大買/
2018/01/18	157	103.39	35	104.11	102.00	122	4,789	2.55%	大買/鉅額交易
2018/01/17	1	96.50	0	0.00	95.90	1	4,926	0.02%
2018/01/16	4	96.13	10	99.90	98.00	-6	5,071	-0.12%
2018/01/15	8	96.35	3	96.20	95.40	5	5,141	0.10%
2018/01/12	1	92.20	1	93.40	91.80	0	5,338	0.00%
2018/01/11	5	91.60	426	92.27	91.30	-421	5,520	-7.63%	大賣/鉅額交易
2018/01/10	10	91.85	115	92.00	91.90	-105	5,663	-1.85%	大賣/鉅額交易
2018/01/09	13	95.70	143	96.70	95.80	-130	5,897	-2.20%	大賣/鉅額交易
2018/01/08	7	98.19	12	100.94	97.60	-5	6,001	-0.08%
2018/01/05	41	99.39	44	100.70	99.20	-3	6,326	-0.05%
2018/01/04	37	96.29	38	99.11	100.50	-1	6,377	-0.02%
2018/01/03	1	92.20	1	93.00	91.50	0	6,492	0.00%
2018/01/02	9	90.23	186	91.07	90.60	-177	6,673	-2.65%	大賣/鉅額交易