世芯-KY (3661)-統一-敦南券商分點個股進出

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
2835
漲跌
▼310
漲幅
-9.86%
成交量
4,944張
產業
上市半導體類股
863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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	5.1	2880.54	4	2918.20	2835.00	1	2,552	0.04%
2024/05/03	0.1	3209.02	0	3185.00	3145.00	0.1	2,506	0.00%
2024/05/02	4	3149.99	19	3148.16	3150.00	-15	2,478	-0.61%
2024/04/30	1	3135.00	1	3115.30	3120.00	0	2,452	0.00%
2024/04/29	6	3192.15	4	3204.96	3125.00	2	2,451	0.08%
2024/04/26	3.1	3000.19	3	3027.19	3110.00	0.1	2,411	0.00%
2024/04/25	7	2878.41	7	2863.57	2830.00	0	2,409	0.00%
2024/04/24	5.1	2931.41	4	2937.50	2975.00	1.1	2,394	0.04%
2024/04/23	0	2806.36	0	2838.33	2860.00	0	2,391	0.00%
2024/04/22	5.1	2859.21	9	2851.11	2765.00	-3.9	2,381	-0.16%
2024/04/19	5	2919.99	1	2810.00	2860.00	4	2,356	0.17%
2024/04/18	2	3012.62	3	3004.84	3035.00	-1	2,318	-0.04%
2024/04/17	4.1	2886.18	3	2860.00	2900.00	1.1	2,304	0.05%
2024/04/16	8	2851.24	7	2862.51	2830.00	1	2,283	0.04%
2024/04/15	5	2784.03	1	2755.36	2755.00	4	2,233	0.18%
2024/04/12	1.1	2962.84	1.1	2885.70	2900.00	-0.1	2,215	0.00%
2024/04/11	1.1	3048.18	2.1	3004.62	3015.00	-1	2,175	-0.05%
2024/04/10	0	3060.00	1	3180.00	3020.00	-1	2,163	-0.05%
2024/04/09	5.1	3041.11	24.1	3049.11	3020.00	-19	2,155	-0.88%
2024/04/08	10	3182.51	1	3190.10	3150.00	9	2,145	0.42%
2024/04/03	13	3380.39	2	3405.00	3385.00	11	2,125	0.52%
2024/04/02	1	3443.96	1	3360.00	3400.00	0	2,134	0.00%
2024/04/01	0.1	3400.00	1	3395.00	3420.00	-0.9	2,132	-0.04%
2024/03/29	3	3359.97	3	3351.67	3340.00	0	2,121	0.00%
2024/03/28	5	3200.00	2	3210.00	3165.00	3	2,086	0.14%
2024/03/27	7	3293.47	12.1	3170.39	3150.00	-5.1	2,073	-0.25%
2024/03/26	5	3396.19	5	3386.00	3340.00	0	2,030	0.00%
2024/03/25	2	3542.50	2	3605.00	3460.00	0	2,019	0.00%
2024/03/22	3	3489.83	3	3483.26	3450.00	0	2,007	0.00%
2024/03/21	1	3411.23	11.1	3508.79	3395.00	-10	1,988	-0.50%
2024/03/20	18	3366.98	14.4	3429.20	3375.00	3.6	1,967	0.18%
2024/03/19	23.3	3405.95	2	3392.50	3305.00	21.3	1,940	1.10%
2024/03/18	1.2	3660.95	0	0.00	3665.00	1.2	1,893	0.06%
2024/03/15	1	3760.44	9.2	3767.09	3605.00	-8.1	1,900	-0.43%
2024/03/14	6.1	3525.48	7	3621.35	3750.00	-0.9	1,871	-0.05%
2024/03/13	1.1	3489.96	0	0.00	3410.00	1.1	1,850	0.06%
2024/03/12	10.2	3592.38	1	3685.00	3585.00	9.2	1,838	0.50%
2024/03/11	3.1	3811.44	2	3752.50	3750.00	1.1	1,831	0.06%
2024/03/08	1	3904.13	3	3866.69	3825.00	-2	1,844	-0.11%
2024/03/07	9.1	3961.15	2	3927.50	3910.00	7.1	1,833	0.39%
2024/03/06	1.2	4152.25	0	0.00	4085.00	1.2	1,833	0.07%
2024/03/05	1	4249.59	0	0.00	4200.00	1	1,955	0.05%
2024/03/04	5.1	4347.20	4	4453.75	4200.00	1.1	1,972	0.05%
2024/03/01	0.1	4325.00	1	4260.00	4340.00	-1	1,981	-0.05%
2024/02/29	3	4000.00	3	4066.83	4140.00	0	1,986	0.00%
2024/02/27	3	3920.00	1	3936.67	3960.00	2	1,975	0.10%
2024/02/26	0	3962.73	2.1	3956.19	3975.00	-2.1	1,984	-0.10%
2024/02/23	4	3954.96	1	3940.00	3900.00	3	1,989	0.15%
2024/02/22	0	0.00	3	4160.00	4015.00	-3	1,985	-0.15%
2024/02/21	5	4062.91	6	4020.00	3990.00	-1	1,969	-0.05%
2024/02/20	2	4144.65	5	4107.00	4150.00	-3	1,964	-0.15%
2024/02/19	4	4081.10	3	4100.00	4080.00	1	1,973	0.05%
2024/02/16	1	4219.93	4	4421.25	4185.00	-3	2,007	-0.15%
2024/02/15	7	4347.86	5	4325.00	4430.00	2	2,012	0.10%
2024/02/05	1	4031.27	3	4079.88	4105.00	-2	2,019	-0.10%
2024/02/02	0	3915.00	0	0.00	3985.00	0	2,048	0.00%
2024/02/01	0	3980.00	1	3989.56	3960.00	-1	2,080	-0.05%
2024/01/31	1	3880.00	3	3894.84	3900.00	-2	2,090	-0.10%
2024/01/30	2	3807.50	2	3842.50	3835.00	0	2,101	0.00%
2024/01/29	1.1	3826.25	0	0.00	3800.00	1.1	2,113	0.05%
2024/01/26	4	3832.48	6.2	3844.86	3895.00	-2.2	2,155	-0.10%
2024/01/25	1	3729.94	3	3711.67	3720.00	-2	2,177	-0.09%
2024/01/24	7.2	3745.02	4	3702.50	3680.00	3.2	2,195	0.14%
2024/01/23	0	3772.50	0	3775.00	3750.00	0	2,225	0.00%
2024/01/22	3	3811.67	2.1	3848.89	3815.00	0.9	2,257	0.04%
2024/01/19	2.1	3625.09	0	3767.50	3735.00	2.1	2,271	0.09%
2024/01/18	3	3606.67	2	3637.63	3690.00	1	2,256	0.04%
2024/01/17	3.1	3634.79	0	3580.00	3565.00	3	2,269	0.13%
2024/01/16	1	3705.00	2	3670.00	3670.00	-1	2,259	-0.04%
2024/01/15	1	3714.99	4	3723.75	3700.00	-3	2,259	-0.13%
2024/01/12	4	3779.90	2	3757.50	3735.00	2	2,266	0.09%
2024/01/11	4	3712.76	7	3772.79	3830.00	-3	2,294	-0.13%
2024/01/10	0	0.00	9	3612.12	3650.00	-9	2,316	-0.39%
2024/01/09	0	0.00	7	3544.35	3590.00	-7	2,332	-0.30%
2024/01/08	0	0.00	0	3435.00	3455.00	0	2,320	0.00%
2024/01/04	3	3376.69	2	3395.00	3365.00	1	2,350	0.04%
2024/01/03	1	3435.00	1	3420.00	3445.00	0	2,373	0.00%
2024/01/02	3	3410.00	2	3410.00	3445.00	1	2,369	0.04%
2023/12/29	0	0.00	1	3241.03	3275.00	-1	2,336	-0.04%
2023/12/28	2	3262.52	2	3292.50	3260.00	0	2,330	0.00%
2023/12/27	5	3345.98	0	0.00	3305.00	5	2,328	0.22%
2023/12/26	4	3437.50	0	0.00	3420.00	4	2,326	0.17%
2023/12/25	4	3400.00	0	0.00	3375.00	4	2,342	0.17%
2023/12/22	12	3386.25	1	3390.00	3370.00	11	2,370	0.46%
2023/12/21	2	3342.50	1	3320.00	3340.00	1	2,380	0.04%
2023/12/20	4	3360.00	0	0.00	3365.00	4	2,400	0.17%
2023/12/19	5	3352.00	1	3350.00	3310.00	4	2,425	0.16%
2023/12/18	6	3388.33	4	3425.00	3360.00	2	2,438	0.08%
2023/12/15	1	3529.78	1	3540.00	3440.00	0	2,448	0.00%
2023/12/14	7	3505.06	2	3505.17	3495.00	5	2,442	0.20%
2023/12/13	1	3555.00	0	0.00	3650.00	1	2,416	0.04%
2023/12/12	5.1	3508.22	5	3523.97	3520.00	0	2,423	0.00%
2023/12/11	5	3464.00	7.1	3490.90	3510.00	-2.1	2,427	-0.08%
2023/12/08	0	3388.33	4	3422.50	3335.00	-4	2,445	-0.16%
2023/12/07	8	3334.38	13	3317.31	3370.00	-5	2,434	-0.21%
2023/12/06	3	3280.00	2	3312.71	3290.00	1	2,420	0.04%
2023/12/05	3	3186.78	1	3200.00	3240.00	2	2,381	0.08%
2023/12/04	2	3095.00	3	3105.00	3110.00	-1	2,347	-0.04%
2023/12/01	0	0.00	1	3040.00	3080.00	-1	2,332	-0.04%
2023/11/30	5	3143.00	13	3138.08	3110.00	-8	2,308	-0.35%
2023/11/29	4	3089.99	4	3066.25	3050.00	0	2,175	0.00%
2023/11/28	6	3105.83	5	3124.00	3130.00	1	2,161	0.05%
2023/11/27	1	3059.97	1	2975.00	2950.00	0	2,148	0.00%
2023/11/24	2	3112.50	2	3060.00	3050.00	0	2,155	0.00%
2023/11/22	2	3176.98	2	3175.00	3170.00	0	2,163	0.00%
2023/11/21	2	3140.01	2	3192.50	3135.00	0	2,165	0.00%
2023/11/20	0	3217.50	1	3225.00	3185.00	-1	2,185	-0.04%
2023/11/17	3	3210.00	5	3179.00	3230.00	-2	2,231	-0.09%
2023/11/16	4	3098.77	2	3127.50	3090.00	2	2,262	0.09%
2023/11/15	4	3146.24	2	3324.85	3105.00	2	2,250	0.09%
2023/11/14	0	3345.00	0	3380.00	3285.00	0	2,245	0.00%
2023/11/13	1	3300.00	1	3235.00	3235.00	0	2,266	0.00%
2023/11/10	12	3152.93	5	3198.12	3200.00	7	2,265	0.31%
2023/11/09	4	3201.76	4	3223.81	3240.00	0	2,261	0.00%
2023/11/08	3	2990.00	1	3019.80	3045.00	2	2,233	0.09%
2023/11/06	2	2917.54	4	2924.93	2955.00	-2	2,288	-0.09%
2023/11/03	1	2785.00	4	2828.75	2855.00	-3	2,290	-0.13%
2023/11/02	2	2785.00	5	2790.05	2820.00	-3	2,282	-0.13%
2023/11/01	2	2682.50	0	0.00	2680.00	2	2,266	0.09%
2023/10/31	21	2692.86	13	2708.85	2625.00	8	2,275	0.35%
2023/10/30	11	2689.55	14	2681.15	2755.00	-3	2,292	-0.13%
2023/10/27	7	2590.71	7	2548.57	2610.00	0	2,297	0.00%
2023/10/26	2	2492.57	1	2480.00	2465.00	1	2,328	0.04%
2023/10/25	4	2641.25	5	2648.00	2620.00	-1	2,324	-0.04%
2023/10/24	5	2550.00	3	2555.00	2570.00	2	2,313	0.09%
2023/10/23	7	2505.00	6	2529.17	2500.00	1	2,324	0.04%
2023/10/20	0	0.00	1	2595.00	2575.00	-1	2,352	-0.04%
2023/10/19	9	2516.58	9	2549.44	2600.00	0	2,365	0.00%
2023/10/18	3.1	2481.78	1	2470.00	2440.00	2.1	2,368	0.09%
2023/10/17	5.1	2661.01	2	2625.00	2630.00	3.1	2,343	0.13%
2023/10/16	6	2748.32	6	2740.83	2745.00	0	2,388	0.00%
2023/10/13	0.1	2745.83	0	0.00	2770.00	0.1	2,416	0.00%
2023/10/12	5	2846.00	7	2841.43	2800.00	-2	2,416	-0.08%
2023/10/11	3	2828.33	5	2847.00	2770.00	-2	2,412	-0.08%
2023/10/06	5	2762.00	3	2686.83	2775.00	2	2,444	0.08%
2023/10/05	0	0.00	0	2730.00	2710.00	0	2,445	0.00%
2023/10/04	3.1	2666.75	2	2672.50	2690.00	1.1	2,475	0.04%
2023/10/03	1	2695.00	1	2690.00	2695.00	0	2,491	0.00%
2023/10/02	0	0.00	0	2770.00	2730.00	0	2,525	0.00%
2023/09/28	0	0.00	4	2702.50	2690.00	-4	2,544	-0.16%
2023/09/27	0	2620.00	0	0.00	2635.00	0	2,613	0.00%
2023/09/26	1	2600.00	2	2630.00	2600.00	-1	2,618	-0.04%
2023/09/25	2	2617.50	3	2573.33	2625.00	-1	2,633	-0.04%
2023/09/22	6.2	2413.26	6	2432.50	2500.00	0.2	2,628	0.01%
2023/09/21	2.2	2387.25	1	2335.00	2360.00	1.2	2,625	0.04%
2023/09/20	6	2507.50	5.5	2530.09	2450.00	0.5	2,629	0.02%
2023/09/18	1	2654.95	1	2615.00	2615.00	0	2,661	0.00%
2023/09/15	3	2619.93	2	2630.00	2645.00	1	2,696	0.04%
2023/09/14	1	2685.00	0	0.00	2655.00	1	2,707	0.04%
2023/09/13	3	2611.67	2	2642.50	2620.00	1	2,709	0.04%
2023/09/12	0	0.00	2	2515.00	2530.00	-2	2,703	-0.07%
2023/09/11	1	2405.00	1	2385.00	2400.00	0	2,764	0.00%
2023/09/08	1	2444.75	1	2405.00	2410.00	0	2,784	0.00%
2023/09/07	2	2462.46	0	0.00	2450.00	2	2,856	0.07%
2023/09/05	0	0.00	0	2485.00	2475.00	0	2,976	0.00%
2023/09/04	0	0.00	0	2495.00	2480.00	0	3,060	0.00%
2023/09/01	0	0.00	1	2455.00	2445.00	-1	3,100	-0.03%
2023/08/31	3	2501.67	3	2518.50	2470.00	0	3,158	0.00%
2023/08/30	4	2553.75	3	2573.33	2555.00	1	3,172	0.03%
2023/08/29	1	2400.88	1	2425.40	2490.00	0	3,198	0.00%
2023/08/28	2	2390.00	2	2420.00	2410.00	0	3,216	0.00%
2023/08/25	3	2427.02	3	2470.00	2430.00	0	3,232	0.00%
2023/08/24	2	2536.93	4	2523.76	2495.00	-2	3,285	-0.06%
2023/08/23	2	2358.19	2.1	2360.56	2390.00	0	3,351	0.00%
2023/08/22	0.1	2380.00	6.2	2363.79	2380.00	-6.1	3,396	-0.18%
2023/08/18	3	1976.67	3	1971.67	1970.00	0	3,537	0.00%
2023/08/17	8.1	1963.14	4	1942.50	1970.00	4.1	3,575	0.11%
2023/08/16	0.1	1880.00	0	0.00	1905.00	0.1	3,578	0.00%
2023/08/15	2	1870.00	2.1	1888.57	1890.00	-0.1	3,662	0.00%
2023/08/11	2	1829.99	2.1	1793.33	1820.00	-0.1	3,707	0.00%
2023/08/10	1	2039.84	2	1922.50	1865.00	-1	3,748	-0.03%
2023/08/09	5	2107.01	4	2096.25	2070.00	1	3,748	0.03%
2023/08/08	4	2135.00	4	2125.00	2145.00	0	3,774	0.00%
2023/08/07	4	1925.00	3	1940.00	2040.00	1	3,773	0.03%
2023/08/04	1	1900.00	1	1865.00	1855.00	0	3,877	0.00%
2023/08/02	1	1945.00	1	1960.00	1895.00	0	3,883	0.00%
2023/08/01	3	1946.67	4	1960.00	1960.00	-1	3,897	-0.03%
2023/07/31	3	1998.47	3.1	2025.15	1990.00	-0.1	3,887	0.00%
2023/07/28	1	2125.00	1.1	2143.33	2170.00	-0.1	3,861	0.00%
2023/07/27	1	2180.00	1	2120.00	2140.00	0	3,880	0.00%
2023/07/26	2	2205.37	1	2280.00	2155.00	1	3,932	0.03%
2023/07/25	3	2221.67	3	2258.30	2210.00	0	3,966	0.00%
2023/07/24	4	2201.25	0	0.00	2210.00	4	4,015	0.10%
2023/07/21	3	2191.46	3	2146.78	2230.00	0	4,046	0.00%
2023/07/20	3	2115.15	4	2140.01	2150.00	-1	4,086	-0.02%
2023/07/19	1	2070.32	1	2099.69	2130.00	0	4,098	0.00%
2023/07/18	0	0.00	2	2022.50	1975.00	-2	4,130	-0.05%
2023/07/17	11	1958.64	9	1953.33	1925.00	2	4,132	0.05%
2023/07/14	4	1980.00	5	1964.00	1980.00	-1	4,158	-0.02%
2023/07/13	4	1991.25	5.1	2017.60	1950.00	-1.1	4,183	-0.03%
2023/07/11	1	1918.82	0	0.00	1840.00	1	4,175	0.02%
2023/07/10	0	0.00	0.1	1890.00	1895.00	-0.1	4,176	0.00%
2023/07/07	7.1	1864.74	7	1865.71	1860.00	0.1	4,198	0.00%
2023/07/06	4	1837.50	3	1844.87	1880.00	1	4,261	0.02%
2023/07/05	2.1	1745.02	3	1808.29	1810.00	-0.9	4,279	-0.02%
2023/07/04	1	1900.00	1	1914.71	1895.00	0	4,223	0.00%
2023/07/03	0	0.00	2	1857.61	1890.00	-2	4,217	-0.05%
2023/06/30	1	1800.00	0	0.00	1795.00	1	4,216	0.02%
2023/06/29	0	0.00	0.1	1803.33	1805.00	-0.1	4,226	0.00%
2023/06/28	0.1	1770.00	0	0.00	1730.00	0.1	4,277	0.00%
2023/06/27	4	1788.75	3	1778.33	1750.00	1	4,293	0.02%
2023/06/21	2	1787.69	1	1810.10	1810.00	1	4,342	0.02%
2023/06/20	2	1844.93	2	1865.00	1845.00	0	4,367	0.00%
2023/06/19	0	0.00	2	1844.93	1835.00	-2	4,403	-0.05%
2023/06/16	1	1845.00	2	1839.79	1840.00	-1	4,484	-0.02%
2023/06/15	1.3	1803.11	3	1829.43	1800.00	-1.8	4,515	-0.04%
2023/06/14	1.1	1755.00	2	1760.04	1760.00	-0.9	4,627	-0.02%
2023/06/13	3	1750.00	4	1720.04	1775.00	-1	4,776	-0.02%
2023/06/12	6	1638.33	3	1633.33	1650.00	3	4,817	0.06%
2023/06/09	8	1619.38	9	1606.67	1585.00	-1	4,856	-0.02%
2023/06/08	1.1	1598.99	0	0.00	1560.00	1.1	4,887	0.02%
2023/06/07	3	1646.36	2	1660.00	1670.00	1	4,866	0.02%
2023/06/06	16	1584.38	15	1600.00	1620.00	1	4,900	0.02%
2023/06/05	4.1	1657.81	4	1658.75	1645.00	0.1	4,953	0.00%
2023/06/02	10	1689.50	7.1	1724.93	1655.00	3	4,948	0.06%
2023/06/01	5	1667.17	6	1666.67	1700.00	-1	4,959	-0.02%
2023/05/31	3.1	1661.25	3.1	1660.17	1655.00	0	5,027	0.00%
2023/05/30	6.1	1671.40	8	1661.92	1685.00	-1.9	5,072	-0.04%
2023/05/29	0	0.00	0	1650.00	1660.00	0	5,140	0.00%
2023/05/26	2.1	1539.63	1	1525.10	1510.00	1	5,143	0.02%
2023/05/25	10.1	1592.99	6	1589.17	1560.00	4.1	5,181	0.08%
2023/05/24	1	1520.10	4	1526.25	1540.00	-3	5,127	-0.06%
2023/05/23	5	1595.00	5	1591.00	1580.00	0	5,123	0.00%
2023/05/22	1	1559.80	2	1560.00	1525.00	-1	5,086	-0.02%
2023/05/19	2	1513.19	1	1485.00	1565.00	1	5,110	0.02%
2023/05/18	0	0.00	0	1452.50	1440.00	0	5,090	0.00%
2023/05/17	6.1	1426.65	5.1	1434.89	1445.00	1	5,102	0.02%
2023/05/16	3	1424.87	3	1365.25	1410.00	0	5,157	0.00%
2023/05/15	3	1350.00	3	1340.02	1350.00	0	5,138	0.00%
2023/05/12	3	1355.00	3	1341.67	1355.00	0	5,177	0.00%
2023/05/11	0	1320.00	1	1320.00	1305.00	-1	5,183	-0.02%
2023/05/10	2	1330.00	2	1315.03	1345.00	0	5,249	0.00%
2023/05/09	2	1260.00	2	1265.00	1275.00	0	5,173	0.00%
2023/05/08	3	1285.00	3	1298.16	1260.00	0	5,186	0.00%
2023/05/05	4	1231.25	4	1243.75	1260.00	0	5,200	0.00%
2023/05/04	1	1235.00	1	1225.00	1225.00	0	5,260	0.00%
2023/05/03	2	1230.00	2	1242.50	1230.00	0	5,280	0.00%
2023/05/02	5	1220.00	5.1	1212.93	1260.00	-0.1	5,289	0.00%
2023/04/28	6	1211.64	6	1216.67	1185.00	0	5,288	0.00%
2023/04/27	6	1194.92	5	1175.03	1215.00	1	5,255	0.02%
2023/04/26	3	1153.42	3	1151.67	1170.00	0	5,203	0.00%
2023/04/25	6	1149.15	6	1175.00	1135.00	0	5,175	0.00%
2023/04/24	3	1191.67	3	1201.67	1210.00	0	5,117	0.00%
2023/04/21	3.1	1259.26	4	1258.75	1195.00	-0.9	5,136	-0.02%
2023/04/20	3	1320.00	3	1303.33	1315.00	0	5,067	0.00%
2023/04/19	8	1295.00	8	1301.88	1295.00	0	5,100	0.00%
2023/04/18	2.1	1321.71	2	1275.01	1280.00	0	5,111	0.00%
2023/04/17	8	1350.00	8	1348.13	1340.00	0	5,140	0.00%
2023/04/14	5	1360.00	5	1320.00	1360.00	0	5,198	0.00%
2023/04/13	14	1297.50	14	1315.00	1290.00	0	5,237	0.00%
2023/04/12	2.1	1317.68	2	1335.03	1340.00	0.1	5,269	0.00%
2023/04/11	10	1339.96	13	1347.30	1345.00	-3	5,263	-0.06%
2023/04/10	3	1315.00	0	1275.00	1315.00	3	5,250	0.06%
2023/04/07	2	1242.50	3	1241.67	1250.00	-1	5,237	-0.02%
2023/04/06	2	1205.00	1	1225.00	1210.00	1	5,250	0.02%
2023/03/31	0.1	1253.62	1	1249.81	1240.00	-1	5,259	-0.02%
2023/03/30	12	1218.75	12	1193.81	1180.00	0	5,275	0.00%
2023/03/29	4.1	1187.15	4	1171.25	1210.00	0.1	5,295	0.00%
2023/03/28	10.1	1232.90	11	1224.09	1215.00	-0.9	5,317	-0.02%
2023/03/27	13.1	1253.59	13	1260.00	1260.00	0.1	5,307	0.00%
2023/03/24	3.1	1279.36	2	1257.61	1255.00	1.1	5,311	0.02%
2023/03/23	4.1	1313.89	3	1321.53	1305.00	1	5,301	0.02%
2023/03/22	8.1	1291.24	8	1298.72	1305.00	0.1	5,301	0.00%
2023/03/21	5	1261.00	5	1270.00	1290.00	0	5,287	0.00%
2023/03/20	15	1214.00	15	1208.67	1245.00	0	5,243	0.00%
2023/03/17	10.2	1197.60	10	1188.48	1205.00	0.2	5,268	0.00%
2023/03/16	17	1097.58	22.1	1087.33	1125.00	-5.1	5,121	-0.10%
2023/03/15	4	1042.46	4.1	1034.02	1025.00	0	5,011	0.00%
2023/03/14	7	1009.29	7	1007.20	989.00	0	4,940	0.00%
2023/03/13	3.1	985.09	4.1	997.62	998.00	-1	4,894	-0.02%
2023/03/10	13	991.31	8.1	1008.70	998.00	4.9	4,852	0.10%
2023/03/09	2	1030.00	5.1	1032.90	1030.00	-3.1	4,901	-0.06%
2023/03/08	0	988.00	9.1	1001.42	1000.00	-9.1	4,905	-0.19%
2023/03/07	0	0.00	0	961.50	957.00	0	4,835	0.00%
2023/03/06	9	969.52	0	0.00	957.00	9	4,850	0.19%
2023/03/03	14	978.50	7	946.14	968.00	7	4,851	0.14%
2023/03/02	0.1	1030.00	0	0.00	1005.00	0.1	4,837	0.00%
2023/03/01	0	0.00	11.1	999.15	1035.00	-11.1	4,831	-0.23%
2023/02/24	1.1	942.48	1.1	988.84	944.00	0	4,792	0.00%
2023/02/23	1	974.00	3	947.43	958.00	-2	4,752	-0.04%
2023/02/22	4.1	902.89	4.1	908.48	900.00	0	4,708	0.00%
2023/02/21	3	937.00	0	0.00	940.00	3	4,697	0.06%
2023/02/20	0	0.00	3	938.33	927.00	-3	4,755	-0.06%
2023/02/16	3	964.67	5	960.22	961.00	-2	4,823	-0.04%
2023/02/15	0	0.00	0	921.00	920.00	0	4,888	0.00%
2023/02/14	11	921.00	0	0.00	912.00	11	4,929	0.22%
2023/02/13	1	1015.00	1.1	999.87	959.00	-0.1	4,931	0.00%
2023/02/10	0	983.00	0.1	983.00	978.00	0	5,033	0.00%
2023/02/09	0.2	998.00	1.1	1018.15	1005.00	-1	5,114	-0.02%
2023/02/08	1	973.00	9	997.44	998.00	-8	5,177	-0.16%
2023/02/07	1	933.00	1.1	935.33	949.00	-0.1	5,202	0.00%
2023/02/06	1	918.00	0	920.67	933.00	1	5,249	0.02%
2023/02/03	2.2	925.77	5.1	935.26	943.00	-3	5,340	-0.06%
2023/02/02	0	922.00	1	911.38	926.00	-1	5,386	-0.02%
2023/02/01	0	0.00	0.1	879.15	888.00	-0.1	5,530	0.00%
2023/01/31	1.1	843.71	1	852.00	843.00	0.1	5,669	0.00%
2023/01/30	1	880.00	1	898.87	864.00	0	5,770	0.00%
2023/01/17	1	848.10	1	852.00	846.00	0	5,859	0.00%
2023/01/16	0	837.33	0	861.80	862.00	0	5,979	0.00%
2023/01/13	0	0.00	0	846.00	837.00	0	6,083	0.00%
2023/01/12	2	834.49	2.1	831.94	839.00	-0.1	6,223	0.00%
2023/01/11	1	825.99	1	829.00	833.00	0	6,322	0.00%
2023/01/10	0	841.00	0	866.00	851.00	0	6,424	0.00%
2023/01/09	0.2	859.50	0	0.00	854.00	0.2	6,533	0.00%
2023/01/06	1	837.15	1	857.00	837.00	0	6,606	0.00%
2023/01/04	4	867.25	4	874.48	879.00	0	6,683	0.00%
2023/01/03	0	0.00	0	845.00	855.00	0	6,597	0.00%
2022/12/30	1	792.62	1	783.03	788.00	0	6,665	0.00%
2022/12/29	0	0.00	0	756.00	769.00	0	6,707	0.00%
2022/12/28	3	746.66	2	752.02	750.00	1	6,816	0.01%
2022/12/27	20	780.00	20	779.75	780.00	0	6,789	0.00%
2022/12/26	0	777.00	0	0.00	781.00	0	6,824	0.00%
2022/12/22	0	0.00	0	817.00	814.00	0	6,943	0.00%
2022/12/21	0	819.03	0	824.00	809.00	0	6,998	0.00%
2022/12/20	2	836.50	1	823.00	823.00	1	7,025	0.01%
2022/12/19	1	865.00	1	884.97	885.00	0	7,004	0.00%
2022/12/16	2.1	867.14	1	863.00	876.00	1.1	7,108	0.01%
2022/12/15	2	899.81	2	900.00	885.00	0	7,139	0.00%
2022/12/14	2	907.00	2	903.04	911.00	0	7,108	0.00%
2022/12/13	4	888.25	4	885.25	865.00	0	7,085	0.00%
2022/12/12	4	911.75	5	907.80	879.00	-1	7,073	-0.01%
2022/12/09	0	903.50	0	0.00	915.00	0	7,090	0.00%
2022/12/08	2	866.00	2	867.50	878.00	0	7,048	0.00%
2022/12/07	2	878.50	0	0.00	858.00	2	7,064	0.03%
2022/12/05	1	918.00	1	922.00	909.00	0	7,096	0.00%
2022/12/02	1	891.00	1	900.00	913.00	0	7,137	0.00%
2022/12/01	4.1	935.15	3	951.00	895.00	1	7,173	0.01%
2022/11/30	3	923.67	4.1	930.49	927.00	-1.1	7,136	-0.01%
2022/11/29	2	887.00	2.1	880.87	902.00	-0.1	7,167	0.00%
2022/11/28	16	893.69	16	899.74	890.00	0	7,272	0.00%
2022/11/25	2	903.00	2	910.00	883.00	0	7,324	0.00%
2022/11/24	9	905.22	9.1	908.80	916.00	-0.1	7,308	0.00%
2022/11/23	0	0.00	0.1	882.92	879.00	-0.1	7,304	0.00%
2022/11/22	2	877.50	2	866.00	862.00	0	7,350	0.00%
2022/11/21	1	904.00	1.1	908.13	890.00	-0.1	7,340	0.00%
2022/11/18	6	886.00	6.1	879.54	875.00	-0.1	7,386	0.00%
2022/11/17	2	872.00	2.1	875.41	882.00	-0.1	7,354	0.00%
2022/11/16	3	850.33	5	859.80	860.00	-2	7,333	-0.03%
2022/11/15	5	840.80	5	845.60	843.00	0	7,287	0.00%
2022/11/14	1	837.00	0	832.00	830.00	1	7,262	0.01%
2022/11/11	3	839.99	3	843.39	823.00	0	7,296	0.00%
2022/11/10	2	805.00	3	803.67	800.00	-1	7,250	-0.01%
2022/11/08	5	798.60	3	793.76	778.00	2	7,308	0.03%
2022/11/07	6	762.83	5.1	752.23	797.00	1	7,285	0.01%
2022/11/04	2	719.00	2.1	714.68	725.00	-0.1	7,232	0.00%
2022/11/03	4	688.00	4	687.76	701.00	0	7,157	0.00%
2022/11/02	45	673.96	45	674.84	678.00	0	7,111	0.00%
2022/11/01	3	668.67	3	666.67	676.00	0	7,082	0.00%
2022/10/31	8	643.25	8	645.26	649.00	0	7,045	0.00%
2022/10/28	2	620.00	3	624.72	626.00	-1	7,066	-0.01%
2022/10/27	10	608.60	11	601.74	619.00	-1	6,921	-0.01%
2022/10/26	20	569.90	20	566.85	583.00	0	6,816	0.00%
2022/10/25	28	591.43	29.1	589.03	580.00	-1.1	6,773	-0.02%
2022/10/24	3	618.41	3	632.33	597.00	0	6,734	0.00%
2022/10/21	1	626.81	0	0.00	620.00	1	6,695	0.02%
2022/10/20	1	653.02	1	670.00	673.00	0	6,644	0.00%
2022/10/19	0.1	689.00	0	689.60	692.00	0.1	6,524	0.00%
2022/10/18	4	686.15	5	656.00	671.00	-1	6,474	-0.02%
2022/10/17	4	669.00	4	680.26	691.00	0	6,434	0.00%
2022/10/14	13	710.66	12	715.42	670.00	1	6,389	0.02%
2022/10/13	14.1	717.72	15	719.33	681.00	-0.9	6,374	-0.01%
2022/10/12	1.1	768.43	2	748.00	746.00	-0.9	6,282	-0.01%
2022/10/11	1.1	828.06	0	0.00	828.00	1.1	6,364	0.02%
2022/10/07	5	880.20	2	882.50	919.00	3	6,508	0.05%
2022/10/06	0	0.00	2	906.86	908.00	-2	6,492	-0.03%
2022/10/05	5	870.75	3.1	842.66	838.00	1.9	6,489	0.03%
2022/10/04	2	884.50	3	883.68	901.00	-1	6,459	-0.02%
2022/10/03	4	848.50	3	864.67	857.00	1	6,468	0.02%
2022/09/30	4.1	824.28	3	840.33	867.00	1.1	6,491	0.02%
2022/09/29	1	860.00	1	840.00	823.00	0	6,492	0.00%
2022/09/28	5	857.80	5	821.42	810.00	0	6,484	0.00%
2022/09/27	1	853.00	1	859.00	865.00	0	6,510	0.00%
2022/09/26	1	901.00	1	907.00	866.00	0	6,498	0.00%
2022/09/23	9	947.22	9	915.67	914.00	0	6,519	0.00%
2022/09/22	3.1	927.84	4.1	937.85	950.00	-1.1	6,435	-0.02%
2022/09/21	0.2	903.00	0	0.00	900.00	0.2	6,399	0.00%
2022/09/20	1	908.00	1	915.00	909.00	0	6,415	0.00%
2022/09/19	0	0.00	1	915.00	900.00	-1	6,440	-0.02%
2022/09/16	2	938.00	6	960.50	908.00	-4	6,506	-0.06%
2022/09/15	2	953.00	4.1	996.12	944.00	-2.1	6,519	-0.03%
2022/09/14	1.1	938.36	4.1	965.95	953.00	-3	6,562	-0.05%
2022/09/13	5	952.20	7	953.86	939.00	-2	6,594	-0.03%
2022/09/12	7	940.00	9	944.68	959.00	-2	6,609	-0.03%
2022/09/08	4	882.25	6.1	882.24	896.00	-2.1	6,588	-0.03%
2022/09/07	5	848.60	2	855.49	846.00	3	6,569	0.05%
2022/09/06	2	859.00	2	881.00	846.00	0	6,531	0.00%
2022/09/05	7	896.00	7.1	917.17	870.00	0	6,550	0.00%
2022/09/02	0.1	923.36	5.2	889.35	925.00	-5.1	6,473	-0.08%
2022/09/01	6.1	866.69	1.1	858.00	855.00	5	6,366	0.08%
2022/08/31	2.1	872.86	1	859.05	857.00	1.1	6,313	0.02%
2022/08/30	5.1	873.13	4	872.24	866.00	1	6,301	0.02%
2022/08/29	4.1	807.09	7	833.06	873.00	-2.9	6,231	-0.05%
2022/08/26	5.2	853.06	1	840.00	828.00	4.2	6,148	0.07%
2022/08/25	3	831.67	4.1	834.80	841.00	-1.1	6,117	-0.02%
2022/08/24	0	0.00	2.1	791.95	793.00	-2.1	6,052	-0.03%
2022/08/23	1	762.00	1	779.83	780.00	0	6,024	0.00%
2022/08/22	3	791.33	3	776.67	765.00	0	6,041	0.00%
2022/08/19	4	808.00	3	799.07	795.00	1	6,031	0.02%
2022/08/18	2	766.50	5	795.42	804.00	-3	6,027	-0.05%
2022/08/17	5	781.00	3	776.10	770.00	2	5,983	0.03%
2022/08/16	5	780.00	3.1	777.21	786.00	1.9	5,928	0.03%
2022/08/15	4	735.50	4.1	746.81	770.00	-0.1	5,844	0.00%
2022/08/12	1	712.00	9	688.22	721.00	-8	5,748	-0.14%
2022/08/11	7.1	658.62	2.1	666.41	667.00	5	5,632	0.09%
2022/08/10	0	621.33	0	0.00	618.00	0	5,578	0.00%
2022/08/09	1	635.64	2	628.00	636.00	-1	5,605	-0.02%
2022/08/08	2.1	630.58	2	633.50	628.00	0.1	5,557	0.00%
2022/08/05	0.1	646.45	0	0.00	641.00	0.1	5,553	0.00%
2022/08/04	6.2	657.59	4	652.75	638.00	2.2	5,548	0.04%
2022/08/03	4	672.00	3	673.35	678.00	1	5,441	0.02%
2022/08/02	1	652.98	1	655.00	669.00	0	5,410	0.00%
2022/08/01	6	675.50	4.1	666.98	658.00	2	5,356	0.04%
2022/07/29	1	705.00	1.1	708.60	706.00	-0.1	5,317	0.00%
2022/07/28	3	676.33	3	679.33	676.00	0	5,253	0.00%
2022/07/27	2	660.49	2	668.00	681.00	0	5,192	0.00%
2022/07/26	4.4	668.02	4	664.25	665.00	0.4	5,183	0.01%
2022/07/25	1	666.94	1	672.00	677.00	0	5,188	0.00%
2022/07/22	8.1	691.89	8	683.38	678.00	0.1	5,177	0.00%
2022/07/21	5	674.40	6	680.83	691.00	-1	5,119	-0.02%
2022/07/20	2.6	672.60	3	671.33	661.00	-0.4	5,057	-0.01%
2022/07/19	4	646.00	3.1	647.67	636.00	1	4,978	0.02%
2022/07/18	2.1	642.36	2	627.00	655.00	0.1	4,954	0.00%
2022/07/15	3	595.67	3	592.33	600.00	0	4,841	0.00%
2022/07/14	2	554.50	52	550.67	585.00	-50	4,718	-1.06%
2022/07/13	53	567.75	3	566.67	562.00	50	4,602	1.09%
2022/07/12	2	572.50	2	570.50	568.00	0	4,518	0.00%
2022/07/11	1	620.00	1	609.00	609.00	0	4,440	0.00%
2022/07/08	3	655.00	1	637.00	637.00	2	4,397	0.05%
2022/07/05	2	620.51	2	633.50	633.00	0	4,218	0.00%
2022/07/04	31	662.26	31	645.10	663.00	0	4,105	0.00%
2022/07/01	10	667.30	10	700.60	639.00	0	4,057	0.00%
2022/06/28	1	747.00	1	721.00	721.00	0	3,877	0.00%
2022/06/27	4	746.25	5	754.00	754.00	-1	3,852	-0.03%
2022/06/24	9	701.67	9	699.77	713.00	0	3,822	0.00%
2022/06/23	2	690.00	3	677.33	691.00	-1	3,741	-0.03%
2022/06/22	2	672.00	2	666.50	667.00	0	3,694	0.00%
2022/06/21	5	703.00	5	707.00	709.00	0	3,611	0.00%
2022/06/20	4	729.75	6	727.50	708.00	-2	3,558	-0.06%
2022/06/17	4	749.00	4	748.25	736.00	0	3,558	0.00%
2022/06/16	1	808.00	1	812.00	764.00	0	3,514	0.00%
2022/06/15	1	825.00	0	0.00	789.00	1	3,508	0.03%
2022/06/14	1	775.00	7	807.71	803.00	-6	3,529	-0.17%
2022/06/13	2	822.00	2	819.00	819.00	0	3,571	0.00%
2022/06/10	1	816.00	1	828.00	847.00	0	3,561	0.00%
2022/06/09	3	849.67	11	846.27	835.00	-8	3,533	-0.23%
2022/06/08	15	895.00	15	882.73	864.00	0	3,515	0.00%
2022/06/07	8	872.00	6	866.67	878.00	2	3,508	0.06%
2022/06/06	6	863.00	2	873.00	868.00	4	3,535	0.11%
2022/06/02	3	886.67	5	889.00	878.00	-2	3,536	-0.06%
2022/06/01	5	938.60	3	938.00	924.00	2	3,503	0.06%
2022/05/31	3	928.00	1	931.00	935.00	2	3,482	0.06%
2022/05/30	3	904.67	9	905.22	927.00	-6	3,485	-0.17%
2022/05/27	1	858.00	0	0.00	853.00	1	3,434	0.03%
2022/05/26	4	859.50	11	865.00	828.00	-7	3,413	-0.21%
2022/05/25	8	898.13	5	898.00	893.00	3	3,349	0.09%
2022/05/24	6	914.00	2	903.00	902.00	4	3,300	0.12%
2022/05/23	1.1	979.36	0	0.00	943.00	1.1	3,259	0.03%
2022/05/20	17	959.35	3	965.00	950.00	14	3,224	0.43%
2022/05/19	3	936.00	1	953.00	962.00	2	3,196	0.06%
2022/05/18	2	945.50	0	0.00	949.00	2	3,164	0.06%
2022/05/17	6	946.50	12	940.42	949.00	-6	3,136	-0.19%
2022/05/16	3	917.33	0	0.00	898.00	3	3,106	0.10%
2022/05/13	3	936.33	2	927.00	911.00	1	3,084	0.03%
2022/05/12	2	935.00	5	954.60	938.00	-3	3,035	-0.10%
2022/05/11	3	915.67	3	912.67	922.00	0	2,968	0.00%
2022/05/10	2	879.00	1	884.00	906.00	1	2,999	0.03%
2022/05/09	1	873.00	2	868.50	866.00	-1	2,981	-0.03%
2022/05/06	5	879.00	2	868.00	870.00	3	2,966	0.10%
2022/05/05	3	955.67	3	949.67	945.00	0	2,930	0.00%
2022/05/04	2	932.00	1	922.00	922.00	1	2,892	0.03%
2022/05/03	1	915.00	3	928.67	948.00	-2	2,851	-0.07%
2022/04/29	4	883.75	4	887.25	886.00	0	2,788	0.00%
2022/04/28	2	845.00	2	852.50	862.00	0	2,746	0.00%
2022/04/27	1	756.00	1	765.00	849.00	0	2,701	0.00%
2022/04/26	1	818.00	1	824.00	801.00	0	2,658	0.00%
2022/04/25	1	812.00	1	818.00	821.00	0	2,645	0.00%
2022/04/22	4	888.99	2	885.00	859.00	2	2,602	0.08%
2022/04/21	4	959.75	1	939.00	939.00	3	2,549	0.12%
2022/04/19	1	970.00	2	974.00	960.00	-1	2,531	-0.04%
2022/04/18	1	928.00	1	941.00	941.00	0	2,531	0.00%
2022/04/15	4	946.00	0	0.00	925.00	4	2,511	0.16%
2022/04/14	0	0.00	1	1000.00	981.00	-1	2,482	-0.04%
2022/04/13	4	965.50	4	964.75	984.00	0	2,466	0.00%
2022/04/12	4	937.00	3	942.33	920.00	1	2,438	0.04%
2022/04/11	1	970.00	0	0.00	954.00	1	2,399	0.04%
2022/04/08	1	1030.00	1	1075.00	1000.00	0	2,378	0.00%
2022/04/07	0	0.00	1	1150.00	1060.00	-1	2,361	-0.04%
2022/04/01	0	0.00	2	1120.00	1110.00	-2	2,342	-0.09%
2022/03/29	2	1097.50	2	1110.00	1095.00	0	2,321	0.00%
2022/03/25	2	1075.00	0	0.00	1065.00	2	2,275	0.09%
2022/03/24	0	0.00	1	1025.00	1035.00	-1	2,237	-0.04%
2022/03/23	0	0.00	1	1010.00	1005.00	-1	2,234	-0.04%
2022/03/22	0	0.00	3	956.67	970.00	-3	2,230	-0.13%
2022/03/18	2	928.00	0	0.00	920.00	2	2,195	0.09%
2022/03/17	1	977.00	2	994.00	986.00	-1	2,142	-0.05%
2022/03/16	5	891.20	4	891.75	908.00	1	2,064	0.05%
2022/03/15	2	1004.00	0	0.00	972.00	2	1,938	0.10%
2022/03/14	1	1080.00	1	1080.00	1080.00	0	1,917	0.00%
2022/03/09	1	1040.00	0	0.00	983.00	1	1,869	0.05%
2022/03/04	1	1180.00	2	1215.00	1220.00	-1	1,837	-0.05%
2022/03/03	0	0.00	1	1205.00	1190.00	-1	1,852	-0.05%
2022/03/02	1	1145.00	0	0.00	1175.00	1	1,904	0.05%
2022/03/01	0	0.00	1	1135.00	1140.00	-1	1,875	-0.05%
2022/02/23	1	1070.00	1	1100.00	1070.00	0	1,865	0.00%
2022/02/22	2	1097.50	1	1075.00	1070.00	1	1,864	0.05%
2022/02/21	1	1135.00	0	0.00	1125.00	1	1,856	0.05%
2022/02/18	2	1142.50	1	1145.00	1150.00	1	1,863	0.05%
2022/02/17	2	1150.00	3	1148.33	1155.00	-1	1,862	-0.05%
2022/02/15	0	1065.00	0	0.00	1060.00	0	1,830	0.00%
2022/02/14	3	1093.34	3	1105.00	1085.00	0	1,818	0.00%
2022/02/11	1	1085.00	0	0.00	1160.00	1	1,809	0.06%
2022/02/10	2	1082.50	2	1097.50	1100.00	0	1,794	0.00%
2022/02/09	3	995.00	3	1001.67	1075.00	0	1,728	0.00%
2022/02/08	1	971.00	1	983.90	980.00	0	1,711	0.00%
2022/01/26	1	935.98	3	915.67	935.00	-2	1,712	-0.12%
2022/01/20	0	965.00	0	0.00	976.00	0	1,753	0.00%
2022/01/18	0	0.00	0	993.00	968.00	0	1,772	0.00%
2022/01/17	0	938.00	0	0.00	943.00	0	1,784	0.00%
2022/01/12	0	0.00	0.6	935.00	925.00	-0.6	1,948	-0.03%
2022/01/07	0.6	948.16	0	0.00	931.00	0.6	2,080	0.03%
2022/01/05	0	0.00	2	952.00	982.00	-2	2,188	-0.09%
2021/12/28	2	1025.00	0	0.00	994.00	2	2,597	0.08%
2021/12/27	0	0.00	2	1015.00	1025.00	-2	2,663	-0.08%
2021/12/24	1	1015.00	0	0.00	991.00	1	2,724	0.04%
2021/12/23	2	1030.00	2	1029.99	1020.00	0	2,774	0.00%
2021/12/22	0	0.00	1	1005.00	1010.00	-1	2,801	-0.04%
2021/12/21	0	962.00	0	980.00	981.00	0	2,812	0.00%
2021/12/20	0	967.00	0	0.00	968.00	0	2,828	0.00%
2021/12/15	0	0.00	1	976.00	984.00	-1	2,903	-0.03%
2021/12/14	2	975.47	0	0.00	929.00	2	2,903	0.07%
2021/12/09	1	980.00	0	0.00	993.00	1	2,978	0.03%
2021/12/06	1	1015.00	0	0.00	1005.00	1	3,137	0.03%
2021/12/01	1	990.00	1	994.00	990.00	0	3,274	0.00%
2021/11/30	0	978.00	0	0.00	1020.00	0	3,294	0.00%
2021/11/29	0.1	952.00	0	0.00	1010.00	0.1	3,321	0.00%
2021/11/26	0	0.00	0	957.00	941.00	0	3,349	0.00%
2021/11/25	0	0.00	0	986.00	986.00	0	3,324	0.00%
2021/11/23	2	1125.00	1	1105.00	1115.00	1	3,362	0.03%
2021/11/22	1	1150.00	1	1180.00	1145.00	0	3,390	0.00%
2021/11/19	0	1185.00	1	1224.60	1160.00	-1	3,436	-0.03%
2021/11/18	1	1175.00	0	0.00	1175.00	1	3,506	0.03%
2021/11/17	0	0.00	3	1190.00	1190.00	-3	3,555	-0.08%
2021/11/16	1	1240.00	1	1225.00	1220.00	0	3,566	0.00%
2021/11/15	2	1291.95	0	0.00	1235.00	2	3,584	0.06%
2021/11/12	0	0.00	0.1	1240.00	1265.00	-0.1	3,634	0.00%
2021/11/10	5.1	1176.04	5	1189.00	1220.00	0.1	3,658	0.00%
2021/11/09	0	0.00	0.1	1237.50	1190.00	-0.1	3,675	0.00%
2021/11/08	1.1	1204.55	2	1197.50	1200.00	-0.9	3,687	-0.02%
2021/11/05	1	1200.00	0.1	1220.00	1235.00	0.9	3,721	0.02%
2021/11/04	0.1	1180.00	0	0.00	1160.00	0.1	3,708	0.00%
2021/11/03	1.1	1119.52	1.1	1141.67	1205.00	0	3,709	0.00%
2021/11/02	1.1	1173.64	11	1145.91	1170.00	-9.9	3,728	-0.27%
2021/11/01	10	1130.00	1.1	1130.00	1130.00	8.9	3,695	0.24%
2021/10/29	0	0.00	2	1017.50	1030.00	-2	3,677	-0.05%
2021/10/28	2	1010.00	0	0.00	989.00	2	3,670	0.05%
2021/10/27	1.1	1005.24	3	1026.67	1050.00	-2	3,667	-0.05%
2021/10/26	2	984.50	2	1012.46	986.00	0	3,659	0.00%
2021/10/25	3	1000.33	2	999.00	978.00	1	3,652	0.03%
2021/10/22	1	973.00	2	988.48	996.00	-1	3,664	-0.03%
2021/10/21	2	976.50	3	958.00	983.00	-1	3,652	-0.03%
2021/10/20	0	0.00	1	931.00	915.00	-1	3,558	-0.03%
2021/10/19	6	931.83	7	923.29	920.00	-1	3,557	-0.03%
2021/10/18	7	911.71	7	897.57	932.00	0	3,555	0.00%
2021/10/15	2	917.50	1	925.00	888.00	1	3,563	0.03%
2021/10/14	6	909.00	7	894.14	890.00	-1	3,512	-0.03%
2021/10/13	6	892.33	6	898.00	888.00	0	3,460	0.00%
2021/10/12	9	904.22	6	906.17	888.00	3	3,475	0.09%
2021/10/08	2	930.00	1	945.94	938.00	1	3,541	0.03%
2021/10/07	7	923.00	9	920.44	929.00	-2	3,495	-0.06%
2021/10/06	14	883.71	13	885.85	877.00	1	3,432	0.03%
2021/10/05	8	856.63	9	856.79	867.00	-1	3,351	-0.03%
2021/10/04	3	838.00	1	827.00	801.00	2	3,263	0.06%
2021/10/01	4	905.00	11	900.71	890.00	-7	3,213	-0.22%
2021/09/30	10	928.00	1	926.60	928.00	9	3,169	0.28%
2021/09/29	2	869.00	2	861.00	844.00	0	3,122	0.00%
2021/09/28	1	891.00	2	897.00	899.00	-1	3,123	-0.03%
2021/09/27	0	0.00	0	895.00	902.00	0	3,126	0.00%
2021/09/23	6	887.50	5.1	885.84	898.00	0.9	3,127	0.03%
2021/09/22	2	822.00	2.1	854.51	857.00	-0.1	3,101	0.00%
2021/09/17	1	835.00	1	853.00	847.00	0	3,110	0.00%
2021/09/16	1	828.00	1	837.00	840.00	0	3,134	0.00%
2021/09/15	0	0.00	0.2	796.00	827.00	-0.2	3,161	0.00%
2021/09/14	1	810.00	1	797.00	800.00	0	3,257	0.00%
2021/09/13	2	801.00	17.1	814.44	802.00	-15.1	3,276	-0.46%
2021/09/10	15	813.00	1.1	768.09	819.00	13.9	3,294	0.42%
2021/09/09	1.1	752.86	0	0.00	745.00	1.1	3,339	0.03%
2021/09/08	4.1	795.31	3.1	801.76	781.00	1	3,350	0.03%
2021/09/07	0	0.00	0.1	799.00	764.00	-0.1	3,389	0.00%
2021/09/06	0	0.00	1.1	762.90	752.00	-1.1	3,414	-0.03%
2021/09/03	1.1	733.71	1	736.00	720.00	0.1	3,420	0.00%
2021/09/02	0	0.00	5.3	750.00	730.00	-5.3	3,423	-0.15%
2021/09/01	6	734.17	1	739.00	737.00	5	3,437	0.15%
2021/08/31	1.1	701.19	1	689.00	699.00	0.1	3,378	0.00%
2021/08/26	3.1	663.61	2	652.00	652.00	1.1	3,459	0.03%
2021/08/25	1	656.00	1	671.00	689.00	0	3,496	0.00%
2021/08/24	0	0.00	15	658.20	654.00	-15	3,629	-0.41%
2021/08/23	15	644.00	0	0.00	644.00	15	3,643	0.41%
2021/08/20	0.1	553.00	1	563.00	586.00	-1	3,671	-0.03%
2021/08/19	2	564.50	1	570.00	553.00	1	3,709	0.03%
2021/08/17	0	0.00	0.1	576.00	573.00	-0.1	3,830	0.00%
2021/08/16	3.1	570.30	1	573.00	569.00	2.1	3,927	0.05%
2021/08/12	0	0.00	2	597.00	602.00	-2	3,981	-0.05%
2021/08/11	1	584.00	4	577.75	575.00	-3	4,010	-0.07%
2021/08/09	3	575.67	7	565.71	575.00	-4	4,109	-0.10%
2021/08/06	3	592.33	1	572.00	571.00	2	4,145	0.05%
2021/08/05	5	611.40	3	626.00	608.00	2	4,243	0.05%
2021/08/04	1	621.00	1.4	632.13	620.00	-0.4	4,357	-0.01%
2021/08/03	1	635.00	1	624.00	622.00	0	4,419	0.00%
2021/08/02	5	620.00	1	618.00	620.00	4	4,412	0.09%
2021/07/30	0	0.00	2	672.00	633.00	-2	4,401	-0.05%
2021/07/29	0	0.00	0.2	649.25	665.00	-0.2	4,385	0.00%
2021/07/28	0	0.00	4	634.00	645.00	-4	4,361	-0.09%
2021/07/16	2	690.50	12	676.08	688.00	-10	4,116	-0.24%
2021/07/15	10	688.00	1	639.00	688.00	9	4,051	0.22%
2021/07/14	1	625.00	1	641.00	626.00	0	3,993	0.00%
2021/07/13	3.2	643.78	1	621.00	621.00	2.2	4,038	0.06%
2021/07/12	1	646.09	1	650.00	644.00	0	4,124	0.00%
2021/07/09	0	621.05	0	0.00	630.00	0	4,321	0.00%
2021/07/08	2	626.50	0	0.00	632.00	2	4,316	0.05%
2021/07/06	0.1	630.00	0	0.00	629.00	0.1	4,265	0.00%
2021/07/05	0.1	648.00	0.2	649.00	642.00	-0.1	4,244	0.00%
2021/07/02	0.1	618.89	0	0.00	629.00	0.1	4,226	0.00%
2021/07/01	0	620.00	0	0.00	613.00	0	4,207	0.00%
2021/06/30	0	617.00	1	617.00	611.00	-1	4,179	-0.02%
2021/06/29	1	635.53	0	0.00	617.00	1	4,188	0.02%
2021/06/28	2.2	624.17	2	626.00	623.00	0.2	4,188	0.00%
2021/06/25	0	653.00	0	0.00	639.00	0	4,166	0.00%
2021/06/24	2.1	636.32	9	633.67	638.00	-6.9	4,145	-0.17%
2021/06/23	2	639.00	13	611.77	635.00	-11	4,118	-0.27%
2021/06/22	6	585.00	12	594.00	586.00	-6	4,021	-0.15%
2021/06/21	28	590.57	5	593.20	581.00	23	3,998	0.58%
2021/06/18	3	569.00	3	587.33	588.00	0	3,942	0.00%
2021/06/17	0	0.00	1	562.00	562.00	-1	3,851	-0.03%
2021/06/16	1	550.00	1	569.00	550.00	0	3,827	0.00%
2021/06/15	4	553.75	6.1	565.14	578.00	-2.1	3,777	-0.06%
2021/06/11	1	520.47	0	0.00	526.00	1	3,790	0.03%
2021/06/10	0	0.00	2	533.00	538.00	-2	3,766	-0.05%
2021/06/09	5	527.00	2	549.50	526.00	3	3,747	0.08%
2021/06/08	2	568.01	1	574.00	566.00	1	3,736	0.03%
2021/06/07	1	570.00	1	568.00	568.00	0	3,789	0.00%
2021/06/04	0	0.00	0.1	570.00	573.00	-0.1	3,767	0.00%
2021/06/03	1	579.00	3.1	570.45	567.00	-2.1	3,762	-0.06%
2021/06/02	3	571.33	5	580.00	558.00	-2	3,728	-0.05%
2021/06/01	18	590.11	13.1	591.76	570.00	4.9	3,673	0.13%
2021/05/31	0	0.00	4.2	561.40	583.00	-4.2	3,514	-0.12%
2021/05/28	2	515.00	12.1	513.26	530.00	-10.1	3,455	-0.29%
2021/05/27	7	499.29	7	497.29	499.00	0	3,407	0.00%
2021/05/26	13	507.77	2	502.50	490.00	11	3,376	0.33%
2021/05/25	9	502.83	10.1	501.88	509.00	-1.1	3,318	-0.03%
2021/05/24	8	481.50	19	479.71	480.00	-11	3,214	-0.34%
2021/05/21	3	440.17	2	437.00	454.50	1	3,124	0.03%
2021/05/20	0	0.00	0.2	415.56	413.50	-0.2	3,087	-0.01%
2021/05/19	2	450.25	2	440.50	440.00	0	3,114	0.00%
2021/05/18	11	432.00	2	449.50	454.50	9	3,177	0.28%
2021/05/17	6	419.33	6	425.50	416.00	0	3,140	0.00%
2021/05/14	3	454.00	2.3	448.37	448.50	0.7	3,092	0.02%
2021/05/13	10.1	493.98	10	475.90	453.50	0.1	3,071	0.00%
2021/05/12	1.1	453.24	0	0.00	482.50	1.1	2,968	0.04%
2021/05/06	0	0.00	0	364.00	363.50	0	2,996	0.00%
2021/04/29	0	0.00	1	515.00	497.00	-1	3,077	-0.03%
2021/04/22	0	0.00	28	452.71	442.00	-28	3,104	-0.90%
2021/04/20	11	503.00	0	0.00	501.00	11	3,111	0.35%
2021/04/19	0	0.00	1	486.00	487.00	-1	3,079	-0.03%
2021/04/16	26	535.46	9	537.11	520.00	17	3,068	0.55%
2021/04/15	11.6	534.52	5	539.00	534.00	6.6	3,045	0.22%
2021/04/14	1.2	593.00	0	0.00	593.00	1.2	2,913	0.04%
2021/04/12	0	0.00	0	731.00	731.00	0	3,230	0.00%
2021/04/01	2	916.00	2	910.50	916.00	0	3,466	0.00%
2021/03/31	4	900.78	4	902.25	900.00	0	3,464	0.00%
2021/03/30	3	897.67	3	916.33	895.00	0	3,456	0.00%
2021/03/29	1	903.00	1	914.00	903.00	0	3,477	0.00%
2021/03/26	4	938.50	5	931.00	933.00	-1	3,506	-0.03%
2021/03/25	2	893.50	2	888.50	895.00	0	3,541	0.00%
2021/03/24	5	883.80	4	883.25	875.00	1	3,588	0.03%
2021/03/23	5	874.80	21	888.10	879.00	-16	3,623	-0.44%
2021/03/22	1	891.00	1	917.00	891.00	0	3,703	0.00%
2021/03/19	3	923.00	0	0.00	932.00	3	3,715	0.08%
2021/03/18	19	953.32	6	958.17	950.00	13	3,725	0.35%
2021/03/17	14	941.71	14	945.07	948.00	0	3,736	0.00%
2021/03/16	1	914.00	1	931.00	914.00	0	3,670	0.00%
2021/03/15	4	932.00	4	933.75	936.00	0	3,691	0.00%
2021/03/11	1	907.00	3	842.00	913.00	-2	3,704	-0.05%
2021/03/10	3	834.67	3	854.67	830.00	0	3,704	0.00%
2021/03/09	5	839.40	16	828.88	845.00	-11	3,741	-0.29%
2021/03/08	20	865.75	20	857.70	830.00	0	3,762	0.00%
2021/03/05	12	843.17	2	821.50	830.00	10	3,769	0.27%
2021/03/04	4	837.25	4	848.25	833.00	0	3,846	0.00%
2021/03/03	2	860.00	1	859.00	848.00	1	3,865	0.03%
2021/03/02	2	907.00	2	917.50	877.00	0	3,894	0.00%
2021/02/26	1	885.00	1	895.00	885.00	0	3,930	0.00%
2021/02/25	5	907.40	5	900.80	911.00	0	3,986	0.00%
2021/02/24	3	902.00	3	924.33	881.00	0	4,129	0.00%
2021/02/23	3	910.33	3	918.67	925.00	0	4,212	0.00%
2021/02/22	3	922.33	3	939.67	920.00	0	4,241	0.00%
2021/02/19	6	938.00	6	976.17	915.00	0	4,253	0.00%
2021/02/18	2	974.00	3	935.67	974.00	-1	4,309	-0.02%
2021/02/04	1	810.00	1	790.00	785.00	0	4,287	0.00%
2021/02/03	21	819.19	21	810.67	818.00	0	4,383	0.00%
2021/02/02	25	847.60	26	836.96	826.00	-1	4,551	-0.02%
2021/02/01	4	822.00	4	824.75	836.00	0	4,740	0.00%
2021/01/28	22	865.00	23	854.87	863.00	-1	5,020	-0.02%
2021/01/27	25	840.20	25	840.00	840.00	0	5,064	0.00%
2021/01/26	3	886.67	3	907.33	826.00	0	5,144	0.00%
2021/01/25	2	907.00	0	0.00	895.00	2	5,209	0.04%
2021/01/22	0	0.00	1	942.00	915.00	-1	5,257	-0.02%
2021/01/21	0	0.00	1	900.00	895.00	-1	5,351	-0.02%
2021/01/15	0	0.00	1	799.00	795.00	-1	5,700	-0.02%
2021/01/14	0	0.00	14	778.14	752.00	-14	5,746	-0.24%
2021/01/13	1	761.00	6	767.17	775.00	-5	5,860	-0.09%
2021/01/12	1	795.00	0	0.00	773.00	1	5,941	0.02%
2021/01/11	1	828.00	1	819.00	828.00	0	6,022	0.00%
2021/01/08	4	808.75	4	814.00	800.00	0	6,056	0.00%
2021/01/07	38	758.45	38	753.84	798.00	0	6,050	0.00%
2021/01/06	6	740.33	9.2	740.66	730.00	-3.2	6,015	-0.05%
2021/01/05	6.1	724.92	8	715.13	726.00	-1.9	5,979	-0.03%
2021/01/04	0.1	675.33	2	677.00	683.00	-1.9	5,897	-0.03%
2020/12/31	4	631.00	4	615.00	621.00	0	5,860	0.00%
2020/12/29	0	0.00	2	609.50	608.00	-2	6,017	-0.03%
2020/12/25	2	616.00	2	609.00	609.00	0	6,272	0.00%
2020/12/24	1	606.00	1	617.00	617.00	0	6,427	0.00%
2020/12/23	2	609.50	2	606.00	606.00	0	6,638	0.00%
2020/12/22	21	628.00	22	626.14	606.00	-1	6,803	-0.01%
2020/12/21	1	635.00	3	644.00	642.00	-2	6,861	-0.03%
2020/12/17	34	612.91	33	610.30	613.00	1	6,997	0.01%
2020/12/16	0	0.00	3	632.67	616.00	-3	7,021	-0.04%
2020/12/15	33	587.61	31	600.03	588.00	2	7,020	0.03%
2020/12/14	0	0.00	2	616.00	606.00	-2	7,294	-0.03%
2020/12/11	33	625.12	30	605.40	598.00	3	7,456	0.04%
2020/12/10	39	620.10	39	616.97	627.00	0	7,600	0.00%
2020/12/09	28	630.00	28	628.00	620.00	0	7,731	0.00%
2020/12/08	35	620.00	36	610.83	617.00	-1	7,853	-0.01%
2020/12/07	32	599.84	30	595.33	610.00	2	8,039	0.02%
2020/12/04	33	628.73	32	606.56	604.00	1	8,276	0.01%
2020/12/03	42	629.02	42	637.79	634.00	0	8,432	0.00%
2020/12/02	31	644.29	30	635.00	627.00	1	8,482	0.01%
2020/12/01	43	664.53	41	648.66	645.00	2	8,523	0.02%
2020/11/30	40	669.10	40	655.33	668.00	0	8,567	0.00%
2020/11/27	42	631.21	42	634.83	635.00	0	8,538	0.00%
2020/11/26	2	640.00	2	634.00	635.00	0	8,591	0.00%
2020/11/25	5	650.00	3	634.67	630.00	2	8,586	0.02%
2020/11/24	34	665.53	35	663.97	652.00	-1	8,583	-0.01%
2020/11/23	5	658.60	9	653.22	662.00	-4	8,548	-0.05%
2020/11/20	12	631.00	2	614.50	631.00	10	8,421	0.12%
2020/11/19	4	602.50	1	618.00	604.00	3	8,344	0.04%
2020/11/18	43	618.67	42.1	613.65	613.00	0.9	8,356	0.01%
2020/11/17	11.1	604.48	3	621.00	603.00	8.1	8,337	0.10%
2020/11/16	1	588.00	2	595.50	588.00	-1	8,274	-0.01%
2020/11/13	2	574.50	3	581.00	573.00	-1	8,258	-0.01%
2020/11/12	2	593.50	1	572.00	572.00	1	8,262	0.01%
2020/11/11	34	588.44	33	588.82	588.00	1	8,224	0.01%
2020/11/10	40	588.00	38	597.16	584.00	2	8,162	0.02%
2020/11/09	42	602.81	40	596.45	595.00	2	8,022	0.02%
2020/11/06	31	575.55	33	570.09	580.00	-2	7,850	-0.03%
2020/11/05	48	515.79	49	506.71	528.00	-1	7,695	-0.01%
2020/11/04	2	481.25	2	481.00	481.00	0	7,628	0.00%
2020/11/03	0	0.00	1	480.50	480.50	-1	7,586	-0.01%
2020/11/02	32	479.20	32	461.25	460.00	0	7,570	0.00%
2020/10/30	3	498.17	3	492.17	484.50	0	7,546	0.00%
2020/10/29	2	488.75	4	490.13	500.00	-2	7,645	-0.03%
2020/10/28	4	497.25	3	494.50	490.00	1	7,682	0.01%
2020/10/27	2	484.25	2	502.50	507.00	0	7,697	0.00%
2020/10/26	7	503.36	3	490.67	491.50	4	7,621	0.05%
2020/10/23	1	520.00	3	529.67	528.00	-2	7,590	-0.03%
2020/10/22	1	519.00	1	526.00	520.00	0	7,610	0.00%
2020/10/21	33	525.03	33	517.24	523.00	0	7,617	0.00%
2020/10/20	26	499.17	24	499.27	507.00	2	7,622	0.03%
2020/10/19	2	485.75	1	493.00	490.00	1	7,648	0.01%
2020/10/16	13	539.00	13	511.15	500.00	0	7,678	0.00%
2020/10/15	36	547.72	37	538.05	548.00	-1	7,642	-0.01%
2020/10/14	2	535.50	5	538.20	535.00	-3	7,634	-0.04%
2020/10/13	3	522.33	4	535.75	540.00	-1	7,653	-0.01%
2020/10/12	3	521.00	2	519.50	518.00	1	7,668	0.01%
2020/10/08	26	512.73	29	517.17	515.00	-3	7,653	-0.04%
2020/10/07	31	492.48	51	497.96	504.00	-20	7,605	-0.26%
2020/10/06	30	484.35	31	491.27	490.50	-1	7,494	-0.01%
2020/10/05	3	482.83	6	480.83	474.00	-3	7,408	-0.04%
2020/09/30	29	464.21	6	468.17	487.50	23	7,285	0.32%
2020/09/29	43	469.30	42	467.89	471.00	1	7,145	0.01%
2020/09/28	13	465.46	15	468.43	460.00	-2	6,975	-0.03%
2020/09/25	8	514.69	6	500.67	483.50	2	6,743	0.03%
2020/09/24	7	528.43	5	532.40	535.00	2	6,549	0.03%
2020/09/23	6	539.67	7	533.00	528.00	-1	6,449	-0.02%
2020/09/22	1	508.00	1	513.00	520.00	0	6,257	0.00%
2020/09/21	2	520.50	2	513.50	518.00	0	6,203	0.00%
2020/09/18	4	518.75	4	519.00	519.00	0	6,397	0.00%
2020/09/17	12	513.33	11	523.36	517.00	1	6,460	0.02%
2020/09/16	2	497.00	0	0.00	503.00	2	6,336	0.03%
2020/09/15	10	460.00	9	456.50	458.00	1	6,288	0.02%
2020/09/14	10	447.10	5	436.20	452.00	5	6,172	0.08%
2020/09/11	7	412.50	7	410.93	411.00	0	6,147	0.00%
2020/09/10	12	419.42	12	419.33	415.00	0	6,098	0.00%
2020/09/09	2	420.50	0	0.00	400.50	2	5,936	0.03%
2020/09/08	23	474.33	36	474.08	441.50	-13	5,733	-0.23%
2020/09/07	12	526.42	4	496.50	489.00	8	5,616	0.14%
2020/09/04	7	550.14	10	558.10	543.00	-3	5,559	-0.05%
2020/09/03	6	555.67	2	556.50	581.00	4	5,512	0.07%
2020/09/02	2	539.00	2	534.00	529.00	0	5,485	0.00%
2020/09/01	6	519.83	14	522.43	541.00	-8	5,474	-0.15%
2020/08/31	1	556.00	2	538.50	527.00	-1	5,459	-0.02%
2020/08/28	1	566.00	2	572.00	553.00	-1	5,613	-0.02%
2020/08/27	8	590.00	7	597.29	574.00	1	5,737	0.02%
2020/08/26	4	610.50	4	600.00	596.00	0	5,781	0.00%
2020/08/25	4	607.25	1	597.00	597.00	3	5,791	0.05%
2020/08/24	9	594.78	6	605.50	604.00	3	5,827	0.05%
2020/08/21	2	621.50	2	619.50	602.00	0	5,819	0.00%
2020/08/20	6	628.17	3	645.00	595.00	3	5,861	0.05%
2020/08/19	0	0.00	6	660.17	643.00	-6	5,921	-0.10%
2020/08/18	1	647.00	2	661.00	636.00	-1	5,934	-0.02%
2020/08/17	0	0.00	1	680.00	645.00	-1	5,946	-0.02%
2020/08/14	5	614.60	6	629.17	661.00	-1	5,974	-0.02%
2020/08/13	12	633.75	12	631.33	636.00	0	6,004	0.00%
2020/08/12	6	635.33	5	649.20	610.00	1	6,120	0.02%
2020/08/11	5	660.40	5	668.20	655.00	0	6,234	0.00%
2020/08/10	8	663.00	6	669.00	674.00	2	6,389	0.03%
2020/08/07	8	679.25	6	686.50	670.00	2	6,344	0.03%
2020/08/06	6	667.17	11	678.91	691.00	-5	6,358	-0.08%
2020/08/05	10	657.70	9	669.78	666.00	1	6,319	0.02%
2020/08/04	7	676.00	9	630.22	666.00	-2	6,270	-0.03%
2020/08/03	9	615.89	9	623.22	615.00	0	6,223	0.00%
2020/07/31	9	589.11	13	573.15	599.00	-4	6,138	-0.07%
2020/07/30	11	561.45	10	558.20	565.00	1	6,113	0.02%
2020/07/29	7	557.43	9	539.22	564.00	-2	6,227	-0.03%
2020/07/28	5	563.20	5	537.20	536.00	0	6,247	0.00%
2020/07/27	6	551.83	6	553.17	558.00	0	6,292	0.00%
2020/07/24	7	561.43	5	564.20	529.00	2	6,301	0.03%
2020/07/23	2	556.50	4	572.25	580.00	-2	6,296	-0.03%
2020/07/22	7	554.29	10	552.30	550.00	-3	6,317	-0.05%
2020/07/21	4	505.00	4	500.25	519.00	0	6,240	0.00%
2020/07/20	1	460.00	0	0.00	472.00	1	6,286	0.02%
2020/07/17	0	0.00	2	476.25	480.00	-2	6,315	-0.03%
2020/07/16	19	491.66	17	495.38	490.00	2	6,326	0.03%
2020/07/15	2	532.00	2	519.00	504.00	0	6,262	0.00%
2020/07/14	31	555.77	28	557.11	537.00	3	6,376	0.05%
2020/07/13	2	555.00	4	544.50	555.00	-2	6,467	-0.03%
2020/07/10	1	534.00	0	0.00	522.00	1	6,552	0.02%
2020/07/09	3	570.67	3	587.00	566.00	0	6,645	0.00%
2020/07/08	5	557.00	3	553.67	575.00	2	6,689	0.03%
2020/07/07	4	549.75	6	556.33	548.00	-2	6,715	-0.03%
2020/07/06	3	560.00	3	559.33	561.00	0	6,756	0.00%
2020/07/03	5	547.20	2	546.00	536.00	3	6,781	0.04%
2020/07/02	2	524.50	0	0.00	545.00	2	6,849	0.03%
2020/07/01	7	517.57	1	510.00	510.00	6	6,882	0.09%
2020/06/30	0	0.00	6	487.33	500.00	-6	6,958	-0.09%
2020/06/29	41	534.68	39	540.95	506.00	2	7,010	0.03%
2020/06/24	14	518.43	20	507.45	526.00	-6	6,807	-0.09%
2020/06/23	15	462.03	9	464.56	478.50	6	6,754	0.09%
2020/06/22	7	420.21	8	407.63	435.00	-1	6,684	-0.01%
2020/06/19	6	391.17	6	392.17	395.50	0	6,643	0.00%
2020/06/18	8	380.25	11	377.59	386.00	-3	6,601	-0.05%
2020/06/17	12	362.50	12	363.58	366.50	0	6,537	0.00%
2020/06/16	2	354.00	1	354.50	358.00	1	6,546	0.02%
2020/06/15	20	353.10	17	356.76	342.50	3	6,607	0.05%
2020/06/12	5	354.30	4	360.00	361.00	1	6,644	0.02%
2020/06/11	8	351.94	4	357.50	351.00	4	6,711	0.06%
2020/06/10	6	352.00	4	352.63	352.00	2	6,824	0.03%
2020/06/09	3	356.50	3	351.33	358.00	0	6,974	0.00%
2020/06/08	5	347.90	4	352.00	346.00	1	7,141	0.01%
2020/06/05	15	343.10	15	346.07	345.00	0	7,250	0.00%
2020/06/04	16	343.03	39	347.95	340.50	-23	7,364	-0.31%
2020/06/03	1	311.00	8	313.25	328.00	-7	7,305	-0.10%
2020/06/02	10	306.90	11	305.27	298.50	-1	7,202	-0.01%
2020/06/01	10	303.30	4	302.75	303.50	6	7,299	0.08%
2020/05/29	4	296.25	3	294.83	300.00	1	7,461	0.01%
2020/05/28	3	290.33	3	289.17	291.50	0	7,595	0.00%
2020/05/27	10	297.10	11	294.09	288.00	-1	7,635	-0.01%
2020/05/26	11	300.14	10	302.45	295.00	1	7,701	0.01%
2020/05/25	1	294.00	1	290.00	290.00	0	7,729	0.00%
2020/05/22	19	294.95	18	293.89	293.00	1	7,749	0.01%
2020/05/21	4	302.50	3	303.50	305.50	1	7,745	0.01%
2020/05/20	7	303.50	18	310.19	296.50	-11	7,750	-0.14%
2020/05/19	20	308.55	10	306.05	309.00	10	7,751	0.13%
2020/05/18	9	302.72	7	309.43	295.00	2	7,643	0.03%
2020/05/15	40	287.13	16	285.03	297.50	24	7,530	0.32%
2020/05/14	2	272.50	4	275.75	274.00	-2	7,452	-0.03%
2020/05/13	1	276.50	1	273.50	273.50	0	7,466	0.00%
2020/05/12	1	270.00	1	269.50	272.00	0	7,523	0.00%
2020/05/08	8	277.75	5	272.70	272.50	3	7,805	0.04%
2020/05/06	11	269.05	10	270.55	270.50	1	8,012	0.01%
2020/05/05	13	276.92	12	291.00	269.50	1	8,043	0.01%
2020/05/04	7	288.00	5	287.60	288.00	2	7,950	0.03%
2020/04/30	5	285.00	5	290.50	294.00	0	7,926	0.00%
2020/04/29	8	271.88	8	274.06	275.00	0	7,882	0.00%
2020/04/28	5	258.40	6	260.58	269.00	-1	7,854	-0.01%
2020/04/27	1	249.00	1	243.00	254.50	0	7,848	0.00%
2020/04/24	3	240.00	3	239.33	241.00	0	7,765	0.00%
2020/04/23	1	246.00	2	244.00	238.50	-1	7,893	-0.01%
2020/04/22	1	244.00	1	247.00	243.50	0	7,952	0.00%
2020/04/21	1	239.00	2	241.50	245.00	-1	8,057	-0.01%
2020/04/20	1	238.00	1	235.50	241.00	0	8,019	0.00%
2020/04/17	11	236.36	14	237.54	238.00	-3	8,136	-0.04%
2020/04/16	11	225.09	36	227.94	232.50	-25	8,010	-0.31%
2020/04/15	10	218.10	11	218.91	222.00	-1	7,868	-0.01%
2020/04/14	8	215.06	7	216.71	216.00	1	7,833	0.01%
2020/04/13	10	213.50	36	211.17	209.50	-26	7,788	-0.33%
2020/04/10	28	212.04	3	211.67	212.50	25	7,776	0.32%
2020/04/09	10	217.60	4	215.88	210.00	6	7,866	0.08%
2020/04/08	4	217.75	4	218.75	216.00	0	7,885	0.00%
2020/04/07	0	0.00	10	221.15	216.00	-10	7,911	-0.13%
2020/04/01	0	0.00	2	201.50	202.50	-2	8,068	-0.02%
2020/03/31	4	200.50	2	196.00	197.00	2	8,023	0.02%
2020/03/30	9	193.78	8	196.31	200.00	1	7,978	0.01%
2020/03/27	3	201.17	3	197.00	196.50	0	7,952	0.00%
2020/03/26	18	193.44	15	193.07	197.50	3	7,883	0.04%
2020/03/25	3	191.67	1	192.50	192.50	2	7,787	0.03%
2020/03/23	1	162.00	1	159.50	160.00	0	7,806	0.00%
2020/03/20	0	0.00	3	161.00	161.50	-3	7,766	-0.04%
2020/03/19	3	148.50	2	153.00	148.50	1	7,690	0.01%
2020/03/18	1	174.00	1	169.00	165.00	0	7,666	0.00%
2020/03/17	7	175.07	5	175.60	172.00	2	7,728	0.03%
2020/03/16	17	179.15	17	182.29	173.00	0	7,638	0.00%
2020/03/13	7	184.36	9	186.83	189.50	-2	7,729	-0.03%
2020/03/12	12	205.29	9	210.17	196.50	3	7,678	0.04%
2020/03/11	12	225.08	12	228.46	217.00	0	7,746	0.00%
2020/03/10	6	224.08	6	223.08	234.00	0	7,635	0.00%
2020/03/09	13	222.58	0	0.00	216.00	13	7,504	0.17%
2020/03/06	2	240.00	2	236.50	240.00	0	7,450	0.00%
2020/03/05	6	238.33	7	241.36	235.00	-1	7,490	-0.01%
2020/03/04	7	232.43	7	233.93	237.00	0	7,378	0.00%
2020/03/03	4	226.00	15	232.00	229.00	-11	7,224	-0.15%
2020/03/02	10	213.00	0	0.00	216.00	10	7,109	0.14%
2020/02/27	3	223.83	3	227.33	218.00	0	7,137	0.00%
2020/02/26	4	227.13	12	225.96	222.50	-8	7,108	-0.11%
2020/02/25	2	225.00	2	217.00	225.00	0	7,067	0.00%
2020/02/21	2	221.50	2	225.00	220.00	0	7,224	0.00%
2020/02/20	0	0.00	2	221.00	224.00	-2	7,269	-0.03%
2020/02/19	2	215.50	2	215.00	216.50	0	7,370	0.00%
2020/02/18	6	213.83	5	213.30	208.00	1	7,523	0.01%
2020/02/17	3	213.67	1	208.50	213.00	2	7,510	0.03%
2020/02/14	6	230.83	7	229.93	226.50	-1	7,422	-0.01%
2020/02/13	12	230.08	15	230.93	230.50	-3	7,499	-0.04%
2020/02/12	5	226.00	5.3	226.05	229.00	-0.3	7,608	0.00%
2020/02/11	12.1	213.26	10	212.55	224.00	2.1	7,654	0.03%
2020/02/10	1.2	201.54	1	201.00	206.00	0.2	7,536	0.00%
2020/02/07	2	216.75	13	210.54	198.00	-11	7,424	-0.15%
2020/02/06	2	220.75	2	218.00	219.00	0	7,299	0.00%
2020/02/05	1	217.50	0	0.00	220.50	1	7,258	0.01%
2020/02/04	3	229.67	1	229.50	231.00	2	7,322	0.03%
2020/02/03	0	0.00	1	215.00	228.50	-1	7,304	-0.01%
2020/01/31	1	237.50	0	0.00	230.50	1	7,261	0.01%
2020/01/30	1	235.50	0	0.00	236.00	1	7,308	0.01%
2020/01/20	1	253.00	0	0.00	253.00	1	7,303	0.01%
2020/01/17	4	258.38	3	258.83	255.00	1	7,296	0.01%
2020/01/16	1	256.50	1.1	262.50	263.50	-0.1	7,239	0.00%
2020/01/15	4.1	252.11	5	253.20	244.50	-0.9	7,135	-0.01%
2020/01/13	5	240.90	7	239.29	242.50	-2	7,008	-0.03%
2020/01/10	16	230.06	6	228.25	228.00	10	6,924	0.14%
2020/01/09	1	223.00	1	221.50	222.00	0	6,998	0.00%
2020/01/08	0	0.00	2	216.50	217.00	-2	7,057	-0.03%
2020/01/07	4	220.88	4	221.88	222.00	0	7,088	0.00%
2020/01/06	3	230.50	2	230.00	231.00	1	7,164	0.01%
2020/01/03	13	238.15	11	243.91	229.00	2	7,362	0.03%
2020/01/02	2	241.00	2	238.75	241.00	0	7,315	0.00%
2019/12/31	4	235.00	3	234.83	234.50	1	7,413	0.01%
2019/12/30	10	234.40	10	235.45	232.00	0	7,685	0.00%
2019/12/27	3	230.00	6	238.50	236.50	-3	7,645	-0.04%
2019/12/25	3	223.00	2	223.50	227.00	1	7,613	0.01%
2019/12/23	10	226.05	8	231.25	223.00	2	7,730	0.03%
2019/12/20	15	232.00	16	231.88	231.00	-1	7,791	-0.01%
2019/12/19	8	233.63	8	232.69	235.50	0	7,854	0.00%
2019/12/18	5	234.60	6	239.33	230.00	-1	7,928	-0.01%
2019/12/17	1	233.00	1	235.50	233.50	0	8,122	0.00%
2019/12/16	3	233.17	0	0.00	237.50	3	8,323	0.04%
2019/12/13	7	237.21	2	232.50	232.50	5	8,380	0.06%
2019/12/12	20	248.23	13	249.65	238.50	7	8,322	0.08%
2019/12/11	8	243.56	5	245.20	244.00	3	8,172	0.04%
2019/12/10	3	241.17	7.3	243.34	245.00	-4.3	8,139	-0.05%
2019/12/09	3	238.50	2	237.00	231.50	1	7,999	0.01%
2019/12/06	3	233.50	10	231.30	238.50	-7	7,877	-0.09%
2019/12/05	0	0.00	1	213.00	217.00	-1	7,592	-0.01%
2019/12/04	3	208.33	3	210.67	211.50	0	7,566	0.00%
2019/12/03	3	209.17	5	209.60	214.00	-2	7,524	-0.03%
2019/12/02	14	211.43	11	211.45	209.00	3	7,529	0.04%
2019/11/29	21	220.36	0	0.00	219.00	21	7,448	0.28%
2019/11/28	2	219.25	2	220.00	222.00	0	7,443	0.00%
2019/11/27	2	217.75	1	222.00	217.00	1	7,448	0.01%
2019/11/26	18	220.28	21	220.24	220.50	-3	7,509	-0.04%
2019/11/25	1	212.50	2	213.00	214.00	-1	7,467	-0.01%
2019/11/22	16	212.81	15	208.97	206.00	1	7,473	0.01%
2019/11/21	6	207.67	5	210.00	220.00	1	7,488	0.01%
2019/11/20	8	221.38	6	219.92	218.00	2	7,464	0.03%
2019/11/19	13.1	232.80	10	223.50	226.00	3.1	7,505	0.04%
2019/11/18	4.2	239.31	2	237.00	237.00	2.2	7,470	0.03%
2019/11/15	4	226.88	6	225.50	234.50	-2	7,392	-0.03%
2019/11/14	5	214.50	7	209.64	213.50	-2	7,268	-0.03%
2019/11/13	4	207.75	3	210.50	214.50	1	7,263	0.01%
2019/11/12	15	209.60	11	207.36	211.00	4	7,246	0.06%
2019/11/11	52	206.27	39	209.69	203.00	13	7,191	0.18%
2019/11/08	3	204.00	18	196.00	204.00	-15	7,056	-0.21%
2019/11/07	9	186.28	6	187.33	185.50	3	6,915	0.04%
2019/11/06	8	194.00	5	197.10	194.00	3	6,836	0.04%
2019/11/05	12	193.54	7	194.86	194.00	5	6,782	0.07%
2019/11/04	10	194.80	7	198.71	194.00	3	6,765	0.04%
2019/11/01	10	195.40	17	192.41	197.00	-7	6,758	-0.10%
2019/10/31	13	188.23	7	190.14	186.50	6	6,649	0.09%
2019/10/30	5	191.70	5	191.10	193.00	0	6,609	0.00%
2019/10/29	8	187.56	9	194.56	188.00	-1	6,563	-0.02%
2019/10/28	19	192.03	19	192.55	191.50	0	6,496	0.00%
2019/10/25	9	188.06	9	190.39	186.50	0	6,425	0.00%
2019/10/24	8	188.44	11	187.77	189.00	-3	6,417	-0.05%
2019/10/23	6	181.33	5	184.50	183.50	1	6,347	0.02%
2019/10/22	14	183.32	14	180.75	184.50	0	6,410	0.00%
2019/10/21	10	180.35	5	182.20	178.50	5	6,356	0.08%
2019/10/18	7	180.07	6	177.08	182.00	1	6,368	0.02%
2019/10/17	4	173.63	5	177.60	175.00	-1	6,337	-0.02%
2019/10/16	6	174.25	6	176.00	172.00	0	6,208	0.00%
2019/10/15	4	175.50	1	176.50	175.00	3	6,140	0.05%
2019/10/14	1	177.00	5	177.60	180.00	-4	6,098	-0.07%
2019/10/09	24	173.96	27	174.70	171.50	-3	5,985	-0.05%
2019/10/08	11	172.77	161	171.56	173.50	-150	5,831	-2.57%	大賣/鉅額交易
2019/10/07	161	170.67	210	172.35	170.50	-49	5,845	-0.84%	大買/大賣/
2019/10/04	248	170.40	48	167.61	171.00	200	5,794	3.45%	大買/鉅額交易
2019/10/03	7	155.36	9	156.28	155.50	-2	5,496	-0.04%
2019/10/02	3	153.67	2	154.50	155.00	1	5,435	0.02%
2019/10/01	10	153.40	21	150.12	153.00	-11	5,377	-0.20%
2019/09/27	6	156.58	6	159.33	159.50	0	5,260	0.00%
2019/09/26	3	157.50	2	155.50	156.50	1	5,159	0.02%
2019/09/25	5	158.60	2	159.25	158.50	3	5,119	0.06%
2019/09/24	4	159.75	2	161.00	158.50	2	5,041	0.04%
2019/09/23	27	163.67	7	164.14	164.00	20	5,025	0.40%
2019/09/20	16	157.16	511	156.20	164.00	-495	4,968	-9.96%	大賣/鉅額交易
2019/09/19	650	150.80	153	150.63	151.00	497	4,763	10.43%	大買/大賣/鉅額交易
2019/09/18	4	138.13	3	139.67	137.50	1	4,589	0.02%
2019/09/17	3	134.83	8	134.56	137.00	-5	4,743	-0.11%
2019/09/12	1	135.00	1	132.50	132.50	0	5,000	0.00%
2019/09/11	3	132.50	5	132.10	133.50	-2	4,971	-0.04%
2019/09/04	6	126.00	4	127.13	126.50	2	5,375	0.04%
2019/09/03	6	131.25	2	132.25	131.50	4	5,317	0.08%
2019/09/02	1	137.00	3	132.33	131.50	-2	5,302	-0.04%
2019/08/30	1	137.00	0	0.00	137.00	1	5,235	0.02%
2019/08/29	0	0.00	5	135.60	135.00	-5	5,186	-0.10%
2019/08/28	6	130.00	1	128.00	131.00	5	5,063	0.10%
2019/08/27	6	133.83	4	132.88	132.50	2	5,017	0.04%
2019/08/26	1	131.00	1	132.00	132.00	0	4,956	0.00%
2019/08/23	2	130.50	0	0.00	130.00	2	4,876	0.04%
2019/08/22	4	122.00	10	124.55	128.00	-6	4,881	-0.12%
2019/08/21	5	117.50	5	116.50	118.00	0	4,868	0.00%
2019/08/20	6	115.50	9	113.89	111.00	-3	4,836	-0.06%
2019/08/19	1	114.00	1	111.00	114.50	0	4,728	0.00%
2019/08/16	4	104.63	9	104.22	104.50	-5	4,642	-0.11%
2019/08/15	7	102.14	0	0.00	102.00	7	4,582	0.15%
2019/08/14	1	104.00	2	105.25	102.00	-1	4,549	-0.02%
2019/08/13	1	111.00	0	0.00	105.00	1	4,488	0.02%
2019/08/12	34	109.03	34	109.37	110.00	0	4,406	0.00%
2019/08/08	1	99.30	3	100.07	100.00	-2	4,352	-0.05%
2019/08/07	0	0.00	1	97.60	97.20	-1	4,350	-0.02%
2019/08/06	3	100.00	0	0.00	99.80	3	4,359	0.07%
2019/08/05	2	102.50	4	103.25	101.00	-2	4,347	-0.05%
2019/08/02	0	0.00	1	99.50	101.00	-1	4,301	-0.02%
2019/08/01	1	103.50	0	0.00	101.50	1	4,313	0.02%
2019/07/31	1	101.50	0	0.00	101.00	1	4,306	0.02%
2019/07/30	0	0.00	1	99.50	100.00	-1	4,324	-0.02%
2019/07/29	1	102.50	3	105.50	103.00	-2	4,344	-0.05%
2019/07/26	0	0.00	1	103.00	104.50	-1	4,403	-0.02%
2019/07/25	3	102.17	3	101.50	102.00	0	4,366	0.00%
2019/07/24	6	99.60	8	100.24	102.00	-2	4,322	-0.05%
2019/07/22	3	95.60	6	95.25	96.20	-3	4,213	-0.07%
2019/07/19	1	91.90	0	0.00	93.00	1	4,243	0.02%
2019/07/18	3	89.70	3	89.60	89.60	0	4,238	0.00%
2019/07/17	1	89.00	1	87.50	89.30	0	4,298	0.00%
2019/07/16	0	0.00	1	87.90	88.00	-1	4,387	-0.02%
2019/07/15	1	90.90	0	0.00	90.50	1	4,483	0.02%
2019/07/12	12	91.19	11	91.20	90.00	1	4,472	0.02%
2019/07/11	1	94.00	0	0.00	94.00	1	4,413	0.02%
2019/07/10	11	99.40	14	98.35	98.20	-3	4,316	-0.07%
2019/07/09	3	95.63	1	95.00	96.00	2	4,203	0.05%
2019/07/08	0	0.00	1	93.80	94.00	-1	4,195	-0.02%
2019/07/02	1	96.10	0	0.00	96.80	1	4,283	0.02%
2019/06/28	1	93.00	0	0.00	92.60	1	4,312	0.02%
2019/06/27	1	97.50	6	97.65	95.90	-5	4,245	-0.12%
2019/06/26	19	97.26	15	97.07	96.30	4	4,182	0.10%
2019/06/25	3	97.50	2	95.30	94.90	1	4,072	0.02%
2019/06/24	54	98.60	58	96.51	97.50	-4	4,005	-0.10%
2019/06/21	4	95.45	20	93.49	96.10	-16	3,742	-0.43%
2019/06/20	20	89.33	6	90.02	90.00	14	3,481	0.40%
2019/06/19	2	87.20	2	85.70	86.30	0	3,395	0.00%
2019/06/17	3	86.03	5	86.44	86.20	-2	3,379	-0.06%
2019/06/14	3	89.73	23	92.39	86.50	-20	3,393	-0.59%
2019/06/13	12	90.87	1	90.40	90.60	11	3,287	0.33%
2019/06/12	29	90.43	21	90.57	91.90	8	3,252	0.25%
2019/06/11	2	85.40	3	85.80	85.00	-1	2,971	-0.03%
2019/06/10	2	83.60	3	85.33	85.40	-1	2,941	-0.03%
2019/06/06	1	82.10	10	82.20	82.40	-9	2,937	-0.31%
2019/06/04	1	83.80	2	84.35	83.50	-1	2,934	-0.03%
2019/06/03	2	86.45	3	88.07	86.00	-1	2,935	-0.03%
2019/05/31	2	87.60	2	87.85	86.30	0	2,909	0.00%
2019/05/30	2	86.10	0	0.00	87.30	2	2,866	0.07%
2019/05/29	4	86.25	7	87.10	85.90	-3	2,832	-0.11%
2019/05/28	3	86.50	7	86.56	85.60	-4	2,734	-0.15%
2019/05/27	9	81.93	5	82.08	82.80	4	2,662	0.15%
2019/05/24	5	80.20	1	80.00	80.40	4	2,665	0.15%
2019/05/23	1	78.50	0	0.00	80.10	1	2,676	0.04%
2019/05/22	3	77.30	0	0.00	77.30	3	2,777	0.11%
2019/05/21	2	75.60	4	75.37	76.90	-2	2,846	-0.07%
2019/05/20	0	0.00	1	76.40	75.60	-1	2,950	-0.03%
2019/05/16	2	81.80	2	80.80	80.40	0	3,008	0.00%
2019/05/13	0	0.00	1	78.80	79.20	-1	3,066	-0.03%
2019/05/10	1	78.60	0	0.00	78.80	1	3,059	0.03%
2019/05/09	0	0.00	1	76.90	77.80	-1	3,051	-0.03%
2019/05/07	1	82.50	5	83.00	82.00	-4	3,071	-0.13%
2019/05/06	5	82.10	0	0.00	82.30	5	3,108	0.16%
2019/05/03	4	84.63	0	0.00	87.00	4	3,049	0.13%
2019/04/26	0	0.00	64	84.80	82.70	-64	3,070	-2.08%
2019/04/25	5	87.64	10	87.77	87.00	-5	3,125	-0.16%
2019/04/24	1	86.70	6	86.28	86.50	-5	3,106	-0.16%
2019/04/23	3	86.43	2	85.80	86.20	1	3,052	0.03%
2019/04/22	16	86.58	16	86.96	83.80	0	3,005	0.00%
2019/04/19	4	83.88	1	82.00	85.50	3	3,006	0.10%
2019/04/18	0	0.00	1	79.20	77.80	-1	2,880	-0.03%
2019/04/16	2	77.50	1	77.30	76.90	1	2,923	0.03%
2019/04/12	4	77.68	0	0.00	77.40	4	2,979	0.13%
2019/04/11	136	80.70	80	81.38	79.20	56	2,978	1.88%	大買/
2019/04/10	0	0.00	149	76.09	76.70	-149	2,893	-5.15%	大賣/鉅額交易
2019/04/09	0	0.00	43	78.94	78.10	-43	2,876	-1.50%
2019/04/08	1	79.10	0	0.00	78.70	1	2,870	0.03%
2019/04/03	11	79.55	5	79.10	78.50	6	2,870	0.21%
2019/04/01	0	0.00	6	75.62	75.30	-6	2,815	-0.21%
2019/03/29	0	0.00	17	74.14	74.40	-17	2,814	-0.60%
2019/03/28	0	0.00	8	74.13	74.20	-8	2,834	-0.28%
2019/03/26	1	75.10	10	74.90	74.80	-9	2,855	-0.32%
2019/03/21	15	77.00	12	76.70	76.50	3	2,932	0.10%
2019/03/19	2	78.15	0	0.00	76.30	2	2,979	0.07%
2019/03/18	10	80.00	0	0.00	78.40	10	2,960	0.34%
2019/03/15	0	0.00	1	83.60	83.80	-1	2,881	-0.03%
2019/03/14	1	82.40	2	83.30	82.40	-1	2,885	-0.03%
2019/03/13	2	84.70	0	0.00	84.00	2	2,922	0.07%
2019/03/08	1	83.00	0	0.00	84.60	1	3,080	0.03%
2019/03/06	2	85.05	0	0.00	84.70	2	3,316	0.06%
2019/03/05	0	0.00	4	86.30	84.50	-4	3,364	-0.12%
2019/03/04	10	86.23	3	86.13	86.20	7	3,362	0.21%
2019/02/26	1	86.20	0	0.00	84.30	1	3,334	0.03%
2019/02/25	108	86.99	0	0.00	88.00	108	3,282	3.29%	大買/鉅額交易
2019/02/22	50	86.12	4	85.40	86.90	46	3,250	1.42%
2019/02/21	57	87.25	19	86.39	86.20	38	3,240	1.17%
2019/02/19	2	84.10	1	85.00	83.70	1	3,141	0.03%
2019/02/18	6	82.75	2	84.10	82.60	4	3,074	0.13%
2019/02/14	0	0.00	5	80.70	80.10	-5	2,973	-0.17%
2019/02/13	0	0.00	7	81.30	80.90	-7	2,950	-0.24%
2019/02/12	0	0.00	9	78.29	79.00	-9	2,870	-0.31%
2019/02/11	9	78.36	0	0.00	78.50	9	2,873	0.31%
2019/01/30	0	0.00	1	77.30	76.90	-1	2,889	-0.03%
2019/01/29	1	76.50	3	76.50	76.60	-2	2,903	-0.07%
2019/01/28	3	78.47	12	78.98	77.90	-9	2,962	-0.30%
2019/01/25	14	77.31	3	77.80	77.50	11	2,955	0.37%
2019/01/23	0	0.00	1	75.50	75.50	-1	2,954	-0.03%
2019/01/22	1	75.30	0	0.00	74.60	1	2,944	0.03%
2019/01/21	1	77.40	3	78.03	77.00	-2	2,930	-0.07%
2019/01/18	1	76.00	1	75.90	76.00	0	2,878	0.00%
2019/01/17	3	76.40	5	74.40	74.40	-2	2,848	-0.07%
2019/01/16	14	74.78	0	0.00	75.30	14	2,756	0.51%
2019/01/14	0	0.00	10	71.40	72.00	-10	2,668	-0.37%
2019/01/11	0	0.00	2	76.10	73.60	-2	2,652	-0.08%
2019/01/09	2	73.30	2	72.80	72.40	0	2,530	0.00%
2019/01/07	2	70.00	0	0.00	69.40	2	2,477	0.08%
2019/01/04	16	68.96	1	64.70	69.40	15	2,467	0.61%
2018/12/25	0	0.00	7	70.57	70.20	-7	2,518	-0.28%
2018/12/24	2	72.25	11	73.01	73.60	-9	2,490	-0.36%
2018/12/21	2	70.60	0	0.00	72.50	2	2,484	0.08%
2018/12/19	4	70.85	1	71.30	71.00	3	2,453	0.12%
2018/12/14	5	74.56	0	0.00	75.00	5	2,541	0.20%
2018/12/13	5	75.42	0	0.00	75.30	5	2,548	0.20%
2018/12/12	2	75.40	0	0.00	76.00	2	2,538	0.08%
2018/12/11	1	70.20	1	70.70	70.90	0	2,523	0.00%
2018/12/10	1	68.00	0	0.00	68.00	1	2,555	0.04%
2018/12/07	1	74.40	1	72.30	72.50	0	2,575	0.00%
2018/12/05	1	76.00	0	0.00	76.70	1	2,593	0.04%
2018/12/04	8	84.11	0	0.00	82.90	8	2,571	0.31%
2018/11/30	21	83.95	12	84.73	84.10	9	2,521	0.36%
2018/11/29	0	0.00	6	80.72	81.00	-6	2,413	-0.25%
2018/11/28	5	79.90	0	0.00	76.40	5	2,325	0.22%
2018/11/23	1	74.90	0	0.00	73.20	1	2,264	0.04%
2018/11/22	2	79.10	1	78.80	76.30	1	2,294	0.04%
2018/11/20	2	76.60	2	76.45	78.00	0	2,296	0.00%
2018/11/13	1	78.50	0	0.00	78.80	1	2,219	0.05%
2018/11/08	3	78.20	0	0.00	79.20	3	2,314	0.13%
2018/11/05	10	83.80	15	82.17	80.50	-5	2,373	-0.21%
2018/11/02	5	81.00	3	82.00	82.00	2	2,306	0.09%
2018/11/01	1	74.30	1	75.00	74.60	0	2,272	0.00%
2018/10/25	0	0.00	10	67.70	65.80	-10	2,275	-0.44%
2018/10/24	10	71.38	0	0.00	70.80	10	2,330	0.43%
2018/10/16	0	0.00	1	75.50	74.20	-1	2,550	-0.04%
2018/10/12	1	69.00	0	0.00	71.60	1	2,595	0.04%
2018/10/11	0	0.00	10	69.80	69.80	-10	2,603	-0.38%
2018/10/09	0	0.00	1	76.90	77.50	-1	2,660	-0.04%
2018/10/08	0	0.00	2	78.70	79.00	-2	2,639	-0.08%
2018/10/05	0	0.00	40	79.55	79.00	-40	2,636	-1.52%
2018/10/04	1	86.50	0	0.00	87.40	1	2,652	0.04%
2018/10/01	0	0.00	1	88.30	89.50	-1	2,685	-0.04%
2018/09/28	1	91.50	0	0.00	88.60	1	2,703	0.04%
2018/09/26	1	91.10	0	0.00	90.00	1	2,812	0.04%
2018/09/25	0	0.00	1	89.10	90.80	-1	2,862	-0.03%
2018/09/21	2	88.30	0	0.00	92.00	2	2,841	0.07%
2018/09/19	1	100.00	1	100.50	98.60	0	2,715	0.00%
2018/09/18	0	0.00	7	99.66	99.00	-7	2,733	-0.26%
2018/09/17	10	103.00	3	103.83	102.00	7	2,727	0.26%
2018/09/14	2	101.50	3	102.17	101.50	-1	2,733	-0.04%
2018/09/13	1	100.00	0	0.00	96.30	1	2,726	0.04%
2018/09/10	0	0.00	19	92.10	91.80	-19	2,652	-0.72%
2018/09/07	1	101.00	0	0.00	102.00	1	2,648	0.04%
2018/09/04	1	113.00	0	0.00	112.50	1	2,695	0.04%
2018/08/30	18	113.22	0	0.00	110.50	18	3,062	0.59%
2018/08/29	15	115.00	18	113.00	113.00	-3	3,125	-0.10%
2018/08/23	0	0.00	2	109.25	105.00	-2	3,323	-0.06%
2018/08/20	2	102.00	0	0.00	101.00	2	3,545	0.06%
2018/08/16	5	101.90	4	101.00	103.50	1	3,602	0.03%
2018/08/15	2	106.00	2	105.50	104.50	0	3,578	0.00%
2018/08/14	10	107.05	3	104.33	109.00	7	3,622	0.19%
2018/08/13	4	118.25	3	115.83	111.50	1	3,565	0.03%
2018/08/10	2	120.50	0	0.00	123.50	2	3,559	0.06%
2018/08/09	5	122.50	0	0.00	121.50	5	3,640	0.14%
2018/08/08	1	126.00	0	0.00	124.50	1	3,688	0.03%
2018/08/07	0	0.00	14	125.50	124.50	-14	3,726	-0.38%
2018/08/06	1	123.50	0	0.00	123.00	1	3,774	0.03%
2018/08/01	0	0.00	1	123.50	124.00	-1	3,908	-0.03%
2018/07/31	4	125.00	3	125.00	120.50	1	3,928	0.03%
2018/07/30	1	130.00	2	127.50	124.50	-1	3,918	-0.03%
2018/07/27	4	125.00	3	120.00	131.50	1	3,987	0.03%
2018/07/26	1	134.00	0	0.00	132.50	1	4,183	0.02%
2018/07/24	1	130.00	0	0.00	134.50	1	4,501	0.02%
2018/07/23	0	0.00	2	130.50	130.50	-2	4,648	-0.04%
2018/07/20	0	0.00	3	146.83	145.00	-3	4,659	-0.06%
2018/07/19	2	144.00	0	0.00	143.50	2	4,695	0.04%
2018/07/18	0	0.00	1	145.00	142.50	-1	4,721	-0.02%
2018/07/17	4	150.13	1	146.50	141.00	3	4,745	0.06%
2018/07/16	0	0.00	1	145.50	145.50	-1	4,751	-0.02%
2018/07/06	1	129.50	2	133.50	136.00	-1	5,142	-0.02%
2018/07/03	2	137.00	2	138.75	138.00	0	5,137	0.00%
2018/06/29	0	0.00	6	133.50	135.00	-6	5,152	-0.12%
2018/06/28	1	133.00	1	136.00	132.00	0	5,191	0.00%
2018/06/27	0	0.00	1	136.00	135.00	-1	5,249	-0.02%
2018/06/26	1	134.50	0	0.00	134.00	1	5,221	0.02%
2018/06/22	1	140.50	0	0.00	142.50	1	5,224	0.02%
2018/06/21	0	0.00	15	139.00	138.50	-15	5,261	-0.29%
2018/06/20	2	143.75	1	147.00	142.50	1	5,318	0.02%
2018/06/19	3	144.33	0	0.00	144.00	3	5,461	0.05%
2018/06/15	1	149.00	1	149.50	146.50	0	5,652	0.00%
2018/06/14	1	145.50	0	0.00	144.00	1	5,663	0.02%
2018/06/12	4	147.25	1	153.00	145.50	3	5,791	0.05%
2018/06/11	5	162.40	1	154.50	151.00	4	5,695	0.07%
2018/06/08	0	0.00	5	164.40	165.00	-5	5,627	-0.09%
2018/06/07	3	148.17	0	0.00	150.00	3	5,563	0.05%
2018/06/06	3	145.67	0	0.00	144.50	3	5,687	0.05%
2018/06/05	4	142.00	4	144.50	142.50	0	5,704	0.00%
2018/06/01	3	135.00	0	0.00	136.00	3	5,918	0.05%
2018/05/31	0	0.00	2	140.50	133.00	-2	6,186	-0.03%
2018/05/30	2	138.50	1	139.50	138.50	1	6,450	0.02%
2018/05/29	4	147.75	3	149.50	141.00	1	6,475	0.02%
2018/05/28	7	147.71	7	148.43	146.00	0	6,430	0.00%
2018/05/23	1	133.50	2	136.75	138.00	-1	6,428	-0.02%
2018/05/22	0	0.00	1	136.50	135.00	-1	6,538	-0.02%
2018/05/21	1	133.50	1	136.00	136.00	0	6,510	0.00%
2018/05/18	1	132.50	0	0.00	131.50	1	6,538	0.02%
2018/05/17	1	137.00	1	137.00	135.50	0	6,552	0.00%
2018/05/16	0	0.00	1	133.50	132.00	-1	6,530	-0.02%
2018/05/15	1	131.50	0	0.00	131.00	1	6,567	0.02%
2018/05/14	0	0.00	2	133.50	135.00	-2	6,578	-0.03%
2018/05/11	2	130.00	1	133.50	130.00	1	6,581	0.02%
2018/05/10	1	140.00	2	139.25	134.00	-1	6,595	-0.02%
2018/05/09	2	135.25	1	135.50	135.00	1	6,545	0.02%
2018/05/08	1	132.50	3	135.00	133.00	-2	6,603	-0.03%
2018/05/07	2	130.75	0	0.00	131.50	2	6,661	0.03%
2018/05/04	0	0.00	1	134.00	132.00	-1	6,805	-0.01%
2018/05/03	5	133.70	1	150.50	130.50	4	6,959	0.06%
2018/05/02	1	141.50	2	141.25	144.50	-1	6,846	-0.01%
2018/04/30	6	137.00	5	137.50	137.00	1	6,749	0.01%
2018/04/27	0	0.00	6	132.58	136.50	-6	6,709	-0.09%
2018/04/26	1	125.00	3	125.17	124.50	-2	6,690	-0.03%
2018/04/25	1	120.00	1	121.00	122.50	0	6,835	0.00%
2018/04/24	1	122.50	0	0.00	123.00	1	6,950	0.01%
2018/04/23	1	128.50	0	0.00	127.50	1	6,918	0.01%
2018/04/20	1	131.00	3	131.83	130.00	-2	6,935	-0.03%
2018/04/19	0	0.00	1	128.50	127.50	-1	6,905	-0.01%
2018/04/18	2	130.50	2	127.50	125.50	0	6,852	0.00%
2018/04/17	0	0.00	1	127.50	127.50	-1	6,781	-0.01%
2018/04/16	2	134.00	3	133.17	132.00	-1	6,777	-0.01%
2018/04/13	1	131.50	13	130.65	134.00	-12	6,755	-0.18%
2018/04/12	7	126.50	6	128.92	129.00	1	6,671	0.01%
2018/04/11	0	0.00	1	121.00	120.50	-1	6,644	-0.02%
2018/04/10	0	0.00	1	114.00	119.50	-1	6,693	-0.01%
2018/04/03	1	118.50	1	118.50	119.50	0	6,674	0.00%
2018/04/02	1	121.00	0	0.00	122.00	1	6,650	0.02%
2018/03/31	4	116.38	3	117.17	119.00	1	6,631	0.02%
2018/03/30	4	122.13	4	122.13	119.50	0	6,641	0.00%
2018/03/29	2	132.00	0	0.00	131.00	2	6,635	0.03%
2018/03/28	1	133.00	0	0.00	132.00	1	6,666	0.01%
2018/03/27	0	0.00	62	136.24	135.00	-62	6,877	-0.90%
2018/03/26	21	132.45	6	135.08	132.50	15	6,979	0.21%
2018/03/23	57	128.27	0	0.00	130.00	57	6,902	0.83%
2018/03/22	5	142.80	84	145.91	134.50	-79	6,847	-1.15%
2018/03/21	29	143.47	70	137.19	147.50	-41	6,684	-0.61%
2018/03/20	72	133.88	0	0.00	134.50	72	6,505	1.11%
2018/03/19	1	133.00	7	135.64	135.50	-6	6,536	-0.09%
2018/03/16	11	135.27	71	140.27	133.50	-60	6,556	-0.92%
2018/03/15	115	132.83	0	0.00	135.00	115	6,571	1.75%	大買/鉅額交易
2018/03/14	3	135.17	3	134.83	133.50	0	6,674	0.00%
2018/03/13	3	131.00	2	130.00	130.00	1	6,572	0.02%
2018/03/12	3	132.00	2	137.50	130.50	1	6,536	0.02%
2018/03/09	2	127.00	2	129.00	128.50	0	6,352	0.00%
2018/03/08	1	135.00	4	133.25	130.00	-3	6,296	-0.05%
2018/03/07	37	141.28	30	141.68	133.00	7	6,167	0.11%
2018/03/06	1	134.50	0	0.00	136.50	1	5,904	0.02%
2018/03/05	77	125.63	83	125.71	124.50	-6	5,631	-0.11%
2018/03/02	2	119.50	1	118.00	119.00	1	5,377	0.02%
2018/02/27	0	0.00	1	118.00	115.50	-1	5,330	-0.02%
2018/02/26	2	117.50	0	0.00	118.00	2	5,297	0.04%
2018/02/23	0	0.00	1	119.50	115.50	-1	5,265	-0.02%
2018/02/22	4	113.25	8	115.81	118.00	-4	5,175	-0.08%
2018/02/21	2	108.00	0	0.00	111.00	2	5,049	0.04%
2018/02/12	1	99.40	8	100.51	101.00	-7	5,037	-0.14%
2018/02/09	6	99.08	0	0.00	98.50	6	5,030	0.12%
2018/02/08	1	98.50	0	0.00	99.50	1	5,014	0.02%
2018/02/07	1	102.00	4	102.63	96.90	-3	5,023	-0.06%
2018/02/06	8	100.39	3	101.50	98.60	5	5,031	0.10%
2018/02/05	2	110.00	5	111.70	109.50	-3	5,113	-0.06%
2018/02/02	2	117.75	0	0.00	117.50	2	5,123	0.04%
2018/01/31	5	117.60	0	0.00	118.00	5	5,121	0.10%
2018/01/30	0	0.00	2	124.50	122.50	-2	5,057	-0.04%
2018/01/29	0	0.00	3	126.83	129.00	-3	5,011	-0.06%
2018/01/26	2	124.00	0	0.00	120.50	2	4,916	0.04%
2018/01/25	1	119.00	2	119.00	119.00	-1	4,766	-0.02%
2018/01/24	2	109.25	5	110.80	108.50	-3	4,788	-0.06%
2018/01/23	1	114.00	0	0.00	107.50	1	4,797	0.02%
2018/01/22	2	107.00	0	0.00	112.00	2	4,779	0.04%
2018/01/19	0	0.00	2	106.75	105.00	-2	4,851	-0.04%
2018/01/18	3	103.17	11	103.64	102.00	-8	4,789	-0.17%
2018/01/15	4	96.60	1	96.40	95.40	3	5,141	0.06%
2018/01/12	0	0.00	2	92.30	91.80	-2	5,338	-0.04%
2018/01/10	0	0.00	2	93.80	91.90	-2	5,663	-0.04%
2018/01/09	1	96.10	0	0.00	95.80	1	5,897	0.02%
2018/01/08	1	100.50	1	100.50	97.60	0	6,001	0.00%
2018/01/05	0	0.00	1	100.50	99.20	-1	6,326	-0.02%
2018/01/04	1	97.00	2	100.25	100.50	-1	6,377	-0.02%
2018/01/03	0	0.00	3	91.60	91.50	-3	6,492	-0.05%
2018/01/02	3	92.40	0	0.00	90.60	3	6,673	0.04%