世芯-KY (3661)-元富-永和券商分點個股進出

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
3120
漲跌
▼5
漲幅
-0.16%
成交量
1,238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－元富-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-永和券商分點個股進出
元富-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	3120.05	1	3149.66	3120.00	0	2,452	0.00%
2024/04/29	2	3149.93	1	3215.00	3125.00	1	2,451	0.04%
2024/04/26	0	0.00	2	2981.10	3110.00	-2	2,411	-0.08%
2024/04/25	21	2850.96	21	2863.10	2830.00	0	2,409	0.00%
2024/04/24	2	2955.00	2	2942.50	2975.00	0	2,394	0.00%
2024/04/23	1	2860.05	1	2830.00	2860.00	0	2,391	0.00%
2024/04/22	1	2765.45	1	2870.00	2765.00	0	2,381	0.00%
2024/04/19	7	2919.98	8	2918.75	2860.00	-1	2,356	-0.04%
2024/04/18	1	3035.05	1	2830.97	3035.00	0	2,318	0.00%
2024/04/17	3	2886.67	1	2904.65	2900.00	2	2,304	0.09%
2024/04/16	20	2802.27	20	2860.25	2830.00	0	2,283	0.00%
2024/04/15	1.1	2757.41	1.1	2865.85	2755.00	0	2,233	0.00%
2024/04/12	15.1	3003.99	15	2901.00	2900.00	0.1	2,215	0.00%
2024/04/11	1	3013.98	1.1	3056.36	3015.00	-0.1	2,175	0.00%
2024/04/10	16.2	3082.29	16	3048.44	3020.00	0.2	2,163	0.01%
2024/04/09	38.1	3057.74	38.3	3097.68	3020.00	-0.2	2,155	-0.01%
2024/04/08	11.1	3245.16	11	3164.10	3150.00	0	2,145	0.00%
2024/04/03	4	3401.25	4	3356.38	3385.00	0	2,125	0.00%
2024/04/02	7	3370.75	7	3358.66	3400.00	0	2,134	0.00%
2024/04/01	0	3385.00	0	0.00	3420.00	0	2,132	0.00%
2024/03/29	7	3330.75	6	3339.17	3340.00	1	2,121	0.05%
2024/03/28	10	3205.05	10	3178.50	3165.00	0	2,086	0.00%
2024/03/27	17	3217.89	17	3070.88	3150.00	0	2,073	0.00%
2024/03/26	0	3366.67	0	0.00	3340.00	0	2,030	0.00%
2024/03/25	0	3595.00	0	0.00	3460.00	0	2,019	0.00%
2024/03/22	9	3404.48	9	3446.67	3450.00	0	2,007	0.00%
2024/03/21	0.3	3421.35	0	0.00	3395.00	0.3	1,988	0.01%
2024/03/20	16	3460.94	16	3381.25	3375.00	0	1,967	0.00%
2024/03/19	15.1	3492.84	15	3347.67	3305.00	0.1	1,940	0.01%
2024/03/18	0	3640.00	0	0.00	3665.00	0	1,893	0.00%
2024/03/15	0	3621.36	0	0.00	3605.00	0	1,900	0.00%
2024/03/14	1	3695.00	1	3444.95	3750.00	0	1,871	0.00%
2024/03/13	0.1	3463.24	0	0.00	3410.00	0.1	1,850	0.01%
2024/03/12	17	3671.91	17	3588.53	3585.00	0	1,838	0.00%
2024/03/11	0	3771.67	1	3750.00	3750.00	-1	1,831	-0.05%
2024/03/08	0	3850.00	0	3940.00	3825.00	0	1,844	0.00%
2024/03/07	8	3993.02	8	3935.00	3910.00	0	1,833	0.00%
2024/03/04	0	4205.00	0	4370.00	4200.00	0	1,972	0.00%
2024/03/01	0	0.00	0	4270.00	4340.00	0	1,981	0.00%
2024/02/29	1	4125.00	0	4095.00	4140.00	1	1,986	0.05%
2024/02/27	0	3835.00	0	0.00	3960.00	0	1,975	0.00%
2024/02/23	2	3917.80	2	3980.00	3900.00	0	1,989	0.00%
2024/02/22	0	4010.00	1	4165.37	4015.00	-1	1,985	-0.05%
2024/02/21	1	4019.83	1	3965.00	3990.00	0	1,969	0.00%
2024/02/20	0	0.00	0	4115.00	4150.00	0	1,964	0.00%
2024/02/19	0	4070.00	0	0.00	4080.00	0	1,973	0.00%
2024/02/16	0	4188.46	0	0.00	4185.00	0	2,007	0.00%
2024/02/15	1	4302.16	1	4350.00	4430.00	0	2,012	0.00%
2024/02/05	0	0.00	1	4104.34	4105.00	-1	2,019	-0.05%
2024/02/02	0	3925.00	0	0.00	3985.00	0	2,048	0.00%
2024/02/01	1	3989.95	0	0.00	3960.00	1	2,080	0.05%
2024/01/30	0	0.00	1	3810.00	3835.00	-1	2,101	-0.05%
2024/01/29	1	3874.85	0	0.00	3800.00	1	2,113	0.05%
2024/01/26	1	3825.00	0	3840.00	3895.00	1	2,155	0.05%
2024/01/24	1	3695.00	2	3712.50	3680.00	-1	2,195	-0.05%
2024/01/23	0	3775.00	0	0.00	3750.00	0	2,225	0.00%
2024/01/19	1	3730.00	1	3645.00	3735.00	0	2,271	0.00%
2024/01/18	2	3627.50	2	3620.54	3690.00	0	2,256	0.00%
2024/01/17	0	0.00	1	3595.00	3565.00	-1	2,269	-0.04%
2024/01/16	0	3675.00	0	0.00	3670.00	0	2,259	0.00%
2024/01/12	0	3760.00	0	0.00	3735.00	0	2,266	0.00%
2024/01/11	1	3715.00	1	3765.00	3830.00	0	2,294	0.00%
2024/01/09	1	3590.00	1	3502.14	3590.00	0	2,332	0.00%
2024/01/08	1	3455.00	1	3435.16	3455.00	0	2,320	0.00%
2024/01/05	1	3390.00	1	3400.00	3390.00	0	2,328	0.00%
2024/01/04	1	3375.00	1	3365.00	3365.00	0	2,350	0.00%
2024/01/03	1	3445.00	1	3420.00	3445.00	0	2,373	0.00%
2024/01/02	4	3426.25	3	3348.33	3445.00	1	2,369	0.04%
2023/12/29	1	3275.00	1	3280.00	3275.00	0	2,336	0.00%
2023/12/28	4	3293.83	4	3346.25	3260.00	0	2,330	0.00%
2023/12/25	2	3395.00	1	3400.00	3375.00	1	2,342	0.04%
2023/12/22	1	3370.00	1	3370.00	3370.00	0	2,370	0.00%
2023/12/21	1	3335.00	1	3340.00	3340.00	0	2,380	0.00%
2023/12/20	1	3365.00	1	3365.00	3365.00	0	2,400	0.00%
2023/12/19	2	3312.53	4	3338.66	3310.00	-2	2,425	-0.08%
2023/12/18	0	3365.00	0	0.00	3360.00	0	2,438	0.00%
2023/12/14	2	3537.43	1	3496.19	3495.00	1	2,442	0.04%
2023/12/13	0	3622.50	0	0.00	3650.00	0	2,416	0.00%
2023/12/11	1	3510.00	1	3402.91	3510.00	0	2,427	0.00%
2023/12/08	1	3375.00	1	3420.00	3335.00	0	2,445	0.00%
2023/12/07	2	3347.50	2	3320.00	3370.00	0	2,434	0.00%
2023/12/06	7	3293.57	7	3308.57	3290.00	0	2,420	0.00%
2023/12/05	0	0.00	2	3199.83	3240.00	-2	2,381	-0.08%
2023/12/01	1	3105.00	1	3070.00	3080.00	0	2,332	0.00%
2023/11/30	3	3146.67	2.1	3128.50	3110.00	0.9	2,308	0.04%
2023/11/29	0	3070.00	0	0.00	3050.00	0	2,175	0.00%
2023/11/28	1	3130.00	1	3000.00	3130.00	0	2,161	0.00%
2023/11/27	2	2972.55	2	3075.00	2950.00	0	2,148	0.00%
2023/11/24	2	3102.53	3	3131.67	3050.00	-1	2,155	-0.05%
2023/11/22	1	3180.00	1	3155.00	3170.00	0	2,163	0.00%
2023/11/21	3	3161.66	3	3150.00	3135.00	0	2,165	0.00%
2023/11/20	1	3214.98	0	0.00	3185.00	1	2,185	0.05%
2023/11/17	0	3205.00	0	0.00	3230.00	0	2,231	0.00%
2023/11/16	1	3105.00	1	3105.00	3090.00	0	2,262	0.00%
2023/11/15	4.1	3252.96	4	3097.53	3105.00	0.1	2,250	0.00%
2023/11/14	0	3340.00	0	3350.00	3285.00	0	2,245	0.00%
2023/11/13	2	3250.13	2	3260.00	3235.00	0	2,266	0.00%
2023/11/10	5	3165.00	5	3178.00	3200.00	0	2,265	0.00%
2023/11/09	1	3055.67	1	3140.00	3240.00	0	2,261	0.00%
2023/11/08	3	3011.60	2	3010.00	3045.00	1	2,233	0.05%
2023/11/07	0	0.00	0.1	2980.00	3000.00	-0.1	2,271	0.00%
2023/11/06	2	2932.50	2	2932.50	2955.00	0	2,288	0.00%
2023/11/03	9	2804.44	9	2808.33	2855.00	0	2,290	0.00%
2023/11/02	1	2790.00	1.2	2776.21	2820.00	-0.2	2,282	-0.01%
2023/11/01	3	2693.33	3	2640.00	2680.00	0	2,266	0.00%
2023/10/31	3	2666.58	3	2729.96	2625.00	0	2,275	0.00%
2023/10/30	1	2740.00	1	2700.00	2755.00	0	2,292	0.00%
2023/10/27	2	2610.00	2	2550.00	2610.00	0	2,297	0.00%
2023/10/26	4	2508.72	4	2501.25	2465.00	0	2,328	0.00%
2023/10/25	6	2630.83	6	2649.17	2620.00	0	2,324	0.00%
2023/10/24	3	2563.33	3	2540.00	2570.00	0	2,313	0.00%
2023/10/23	1	2500.00	1	2555.00	2500.00	0	2,324	0.00%
2023/10/20	6	2570.00	6	2574.17	2575.00	0	2,352	0.00%
2023/10/19	2	2587.44	2	2510.00	2600.00	0	2,365	0.00%
2023/10/18	3.2	2473.51	4	2537.50	2440.00	-0.8	2,368	-0.03%
2023/10/17	6.1	2702.36	6	2750.00	2630.00	0.1	2,343	0.01%
2023/10/16	4	2745.00	4	2757.49	2745.00	0	2,388	0.00%
2023/10/13	8	2783.75	8	2756.25	2770.00	0	2,416	0.00%
2023/10/12	6	2810.83	6	2810.00	2800.00	0	2,416	0.00%
2023/10/11	5	2816.00	5	2854.00	2770.00	0	2,412	0.00%
2023/10/06	4	2755.00	3	2731.76	2775.00	1	2,444	0.04%
2023/10/05	3	2730.00	3	2745.00	2710.00	0	2,445	0.00%
2023/10/04	5	2675.00	6	2685.00	2690.00	-1	2,475	-0.04%
2023/10/03	3	2713.26	3	2751.67	2695.00	0	2,491	0.00%
2023/10/02	6	2752.51	5.2	2774.54	2730.00	0.8	2,525	0.03%
2023/09/28	8	2694.38	10	2701.52	2690.00	-2	2,544	-0.08%
2023/09/27	10	2652.50	9	2650.56	2635.00	1	2,613	0.04%
2023/09/26	5	2601.99	6	2623.33	2600.00	-1	2,618	-0.04%
2023/09/25	2	2602.50	1	2605.00	2625.00	1	2,633	0.04%
2023/09/22	9	2373.33	9	2380.00	2500.00	0	2,628	0.00%
2023/09/21	4	2368.83	5	2375.00	2360.00	-1	2,625	-0.04%
2023/09/20	3.1	2466.13	3	2541.67	2450.00	0.1	2,629	0.00%
2023/09/19	8	2653.13	7	2640.00	2605.00	1	2,646	0.04%
2023/09/18	3	2635.00	3	2646.67	2615.00	0	2,661	0.00%
2023/09/15	4	2631.25	6	2610.83	2645.00	-2	2,696	-0.07%
2023/09/14	2	2670.00	2	2662.50	2655.00	0	2,707	0.00%
2023/09/13	6	2635.83	4	2651.25	2620.00	2	2,709	0.07%
2023/09/12	1	2530.00	1	2430.00	2530.00	0	2,703	0.00%
2023/09/11	7	2425.00	7	2402.86	2400.00	0	2,764	0.00%
2023/09/08	1	2430.00	0	0.00	2410.00	1	2,784	0.04%
2023/09/07	1	2445.00	0	0.00	2450.00	1	2,856	0.04%
2023/09/06	2	2529.99	3	2500.00	2500.00	-1	2,905	-0.03%
2023/09/04	0	0.00	1	2435.00	2480.00	-1	3,060	-0.03%
2023/09/01	1	2435.00	1	2505.00	2445.00	0	3,100	0.00%
2023/08/31	7	2512.83	6	2482.50	2470.00	1	3,158	0.03%
2023/08/30	1	2555.00	2	2555.01	2555.00	-1	3,172	-0.03%
2023/08/29	3	2450.00	3	2443.33	2490.00	0	3,198	0.00%
2023/08/28	1	2420.00	1	2440.00	2410.00	0	3,216	0.00%
2023/08/25	1.1	2429.02	1	2420.00	2430.00	0.1	3,232	0.00%
2023/08/24	2	2567.50	3	2520.05	2495.00	-1	3,285	-0.03%
2023/08/23	1	2390.00	1.1	2379.55	2390.00	-0.1	3,351	0.00%
2023/08/18	2.1	1960.89	2	1972.50	1970.00	0.1	3,537	0.00%
2023/08/17	2	1980.00	2	1900.00	1970.00	0	3,575	0.00%
2023/08/16	7	1870.71	8	1886.25	1905.00	-1	3,578	-0.03%
2023/08/15	5	1907.00	4	1903.75	1890.00	1	3,662	0.03%
2023/08/14	6	1802.50	6	1810.00	1815.00	0	3,667	0.00%
2023/08/11	3	1826.51	12.3	1800.00	1820.00	-9.3	3,707	-0.25%
2023/08/10	2	1927.37	2.1	2028.54	1865.00	0	3,748	0.00%
2023/08/09	1	2080.00	1	2130.00	2070.00	0	3,748	0.00%
2023/08/08	2	2112.50	2	2160.00	2145.00	0	3,774	0.00%
2023/08/07	2	1962.52	2	1910.00	2040.00	0	3,773	0.00%
2023/08/04	9	1913.31	9.1	1890.13	1855.00	-0.1	3,877	0.00%
2023/08/02	55	1948.82	53	1912.26	1895.00	2	3,883	0.05%
2023/08/01	6	1958.36	6	1978.33	1960.00	0	3,897	0.00%
2023/07/31	1	2069.93	1.1	2032.08	1990.00	-0.1	3,887	0.00%
2023/07/28	2	2145.00	2	2147.50	2170.00	0	3,861	0.00%
2023/07/27	1	2190.00	2	2165.00	2140.00	-1	3,880	-0.03%
2023/07/26	2.1	2181.77	2	2195.00	2155.00	0.1	3,932	0.00%
2023/07/25	2	2227.50	2	2222.50	2210.00	0	3,966	0.00%
2023/07/24	2	2215.00	2.1	2199.55	2210.00	-0.1	4,015	0.00%
2023/07/21	1	2130.00	1	2175.00	2230.00	0	4,046	0.00%
2023/07/20	1	2100.00	1	2120.07	2150.00	0	4,086	0.00%
2023/07/19	4	2155.00	4.1	2123.04	2130.00	-0.1	4,098	0.00%
2023/07/18	1	2035.00	1	1965.00	1975.00	0	4,130	0.00%
2023/07/17	4	1957.50	2	1970.00	1925.00	2	4,132	0.05%
2023/07/14	5	1967.01	5.1	1986.85	1980.00	-0.1	4,158	0.00%
2023/07/13	1	1960.00	4	1963.75	1950.00	-3	4,183	-0.07%
2023/07/12	1	1880.00	1	1870.00	1880.00	0	4,143	0.00%
2023/07/11	4	1897.39	1	1915.00	1840.00	3	4,175	0.07%
2023/07/10	2	1882.50	2	1890.00	1895.00	0	4,176	0.00%
2023/07/07	7	1877.86	7	1849.29	1860.00	0	4,198	0.00%
2023/07/06	1	1810.00	1.4	1832.87	1880.00	-0.4	4,261	-0.01%
2023/07/05	7	1779.31	8	1786.88	1810.00	-1	4,279	-0.02%
2023/07/04	4	1895.09	4	1891.25	1895.00	0	4,223	0.00%
2023/07/03	2	1877.50	1	1845.00	1890.00	1	4,217	0.02%
2023/06/30	4	1792.51	4	1807.50	1795.00	0	4,216	0.00%
2023/06/29	2	1802.50	1	1760.03	1805.00	1	4,226	0.02%
2023/06/28	3	1793.33	4	1761.25	1730.00	-1	4,277	-0.02%
2023/06/27	1	1824.80	2	1775.06	1750.00	-1	4,293	-0.02%
2023/06/26	2	1802.50	2	1812.50	1835.00	0	4,299	0.00%
2023/06/21	2	1805.00	2	1825.00	1810.00	0	4,342	0.00%
2023/06/20	2	1857.50	2	1855.00	1845.00	0	4,367	0.00%
2023/06/19	0	1835.00	0	0.00	1835.00	0	4,403	0.00%
2023/06/16	2	1840.00	2	1815.00	1840.00	0	4,484	0.00%
2023/06/15	7	1811.43	7	1793.57	1800.00	0	4,515	0.00%
2023/06/14	3	1760.01	3	1756.67	1760.00	0	4,627	0.00%
2023/06/13	2	1745.00	1	1765.00	1775.00	1	4,776	0.02%
2023/06/12	6	1633.33	5.1	1638.91	1650.00	1	4,817	0.02%
2023/06/09	1.1	1586.67	2	1637.50	1585.00	-1	4,856	-0.02%
2023/06/08	11	1593.16	10	1581.50	1560.00	1	4,887	0.02%
2023/06/07	6	1623.33	7	1637.86	1670.00	-1	4,866	-0.02%
2023/06/06	17	1611.74	18	1594.72	1620.00	-1	4,900	-0.02%
2023/06/05	3	1656.66	1	1670.00	1645.00	2	4,953	0.04%
2023/06/02	5.1	1690.34	7	1668.57	1655.00	-1.9	4,948	-0.04%
2023/06/01	1	1700.00	1	1635.00	1700.00	0	4,959	0.00%
2023/05/31	5	1656.00	5	1657.00	1655.00	0	5,027	0.00%
2023/05/30	2	1677.50	3.8	1669.25	1685.00	-1.8	5,072	-0.03%
2023/05/29	10	1599.50	12.9	1637.18	1660.00	-2.9	5,140	-0.06%
2023/05/26	7	1540.00	8.1	1555.82	1510.00	-1.1	5,143	-0.02%
2023/05/25	10	1580.00	13	1592.31	1560.00	-3	5,181	-0.06%
2023/05/24	6	1555.83	6	1542.50	1540.00	0	5,127	0.00%
2023/05/23	7	1602.86	4	1576.25	1580.00	3	5,123	0.06%
2023/05/22	2	1550.00	2	1552.50	1525.00	0	5,086	0.00%
2023/05/19	10	1525.00	10	1525.50	1565.00	0	5,110	0.00%
2023/05/18	1	1470.00	1	1445.00	1440.00	0	5,090	0.00%
2023/05/17	6	1422.50	6	1432.50	1445.00	0	5,102	0.00%
2023/05/16	6	1393.33	6	1386.67	1410.00	0	5,157	0.00%
2023/05/15	6	1346.67	6	1344.17	1350.00	0	5,138	0.00%
2023/05/12	4	1338.75	4	1325.00	1355.00	0	5,177	0.00%
2023/05/11	7	1336.43	5	1328.00	1305.00	2	5,183	0.04%
2023/05/10	9	1304.44	9	1308.33	1345.00	0	5,249	0.00%
2023/05/09	1	1275.00	2	1262.50	1275.00	-1	5,173	-0.02%
2023/05/08	8	1286.88	8	1287.50	1260.00	0	5,186	0.00%
2023/05/05	1	1260.00	1	1250.00	1260.00	0	5,200	0.00%
2023/05/04	5	1231.00	5	1233.00	1225.00	0	5,260	0.00%
2023/05/02	6	1259.17	6	1221.67	1260.00	0	5,289	0.00%
2023/04/28	3	1198.34	3	1223.33	1185.00	0	5,288	0.00%
2023/04/27	3	1186.67	2	1147.50	1215.00	1	5,255	0.02%
2023/04/26	6	1162.50	6	1165.00	1170.00	0	5,203	0.00%
2023/04/25	3	1165.00	3	1150.00	1135.00	0	5,175	0.00%
2023/04/24	6	1202.50	6	1194.17	1210.00	0	5,117	0.00%
2023/04/21	3	1253.33	3	1270.00	1195.00	0	5,136	0.00%
2023/04/20	6	1322.50	7	1318.57	1315.00	-1	5,067	-0.02%
2023/04/19	3	1295.00	3	1313.33	1295.00	0	5,100	0.00%
2023/04/18	4	1311.25	4.3	1326.40	1280.00	-0.3	5,111	-0.01%
2023/04/17	2	1360.00	1	1364.95	1340.00	1	5,140	0.02%
2023/04/14	1	1320.00	1	1365.00	1360.00	0	5,198	0.00%
2023/04/13	2	1310.00	3	1306.67	1290.00	-1	5,237	-0.02%
2023/04/12	5	1327.00	5	1326.00	1340.00	0	5,269	0.00%
2023/04/11	8	1343.75	8.1	1343.04	1345.00	-0.1	5,263	0.00%
2023/04/10	6	1278.33	9.2	1295.32	1315.00	-3.2	5,250	-0.06%
2023/04/07	5	1242.00	5	1256.00	1250.00	0	5,237	0.00%
2023/04/06	3.1	1211.34	2	1197.50	1210.00	1.1	5,250	0.02%
2023/03/31	1	1200.00	1	1230.00	1240.00	0	5,259	0.00%
2023/03/30	3.1	1218.72	0	0.00	1180.00	3.1	5,275	0.06%
2023/03/29	3	1185.00	4	1210.00	1210.00	-1	5,295	-0.02%
2023/03/28	3	1218.33	2	1245.00	1215.00	1	5,317	0.02%
2023/03/27	7.2	1265.90	7	1257.86	1260.00	0.2	5,307	0.00%
2023/03/24	7.9	1285.62	5.1	1278.92	1255.00	2.8	5,311	0.05%
2023/03/23	22	1304.32	20	1304.50	1305.00	2	5,301	0.04%
2023/03/22	10	1298.50	11	1290.00	1305.00	-1	5,301	-0.02%
2023/03/21	15	1269.30	11	1268.18	1290.00	4	5,287	0.08%
2023/03/20	10.2	1217.26	3	1206.67	1245.00	7.2	5,243	0.14%
2023/03/17	6	1190.83	6	1187.50	1205.00	0	5,268	0.00%
2023/03/16	10	1078.50	13	1096.92	1125.00	-3	5,121	-0.06%
2023/03/15	7	1045.00	6	1054.17	1025.00	1	5,011	0.02%
2023/03/14	9	1016.67	10	1014.90	989.00	-1	4,940	-0.02%
2023/03/13	10	988.50	10	985.00	998.00	0	4,894	0.00%
2023/03/10	2	1001.50	2	998.00	998.00	0	4,852	0.00%
2023/03/09	7	1032.86	7.2	1031.11	1030.00	-0.2	4,901	0.00%
2023/03/08	6	973.17	20.4	1006.67	1000.00	-14.4	4,905	-0.29%
2023/03/07	1.1	952.36	0.1	956.00	957.00	1	4,835	0.02%
2023/03/06	6	964.83	5	967.20	957.00	1	4,850	0.02%
2023/03/03	9.3	1005.67	8	1013.88	968.00	1.3	4,851	0.03%
2023/03/02	6.2	1028.15	5	1017.00	1005.00	1.2	4,837	0.02%
2023/03/01	7	990.86	9	989.73	1035.00	-2	4,831	-0.04%
2023/02/24	3	970.67	4	962.25	944.00	-1	4,792	-0.02%
2023/02/23	2	936.50	3	949.00	958.00	-1	4,752	-0.02%
2023/02/22	3.3	909.88	9	907.67	900.00	-5.7	4,708	-0.12%
2023/02/21	10	928.90	1	940.00	940.00	9	4,697	0.19%
2023/02/20	0	0.00	8	930.88	927.00	-8	4,755	-0.17%
2023/02/17	3	927.00	2	929.00	929.00	1	4,821	0.02%
2023/02/16	4	961.75	6	952.83	961.00	-2	4,823	-0.04%
2023/02/15	11	918.91	3	917.00	920.00	8	4,888	0.16%
2023/02/14	10	943.10	6	931.67	912.00	4	4,929	0.08%
2023/02/13	3	997.00	3	975.35	959.00	0	4,931	0.00%
2023/02/10	13	974.00	5	982.20	978.00	8	5,033	0.16%
2023/02/09	13	1001.69	13	1002.08	1005.00	0	5,114	0.00%
2023/02/08	3	986.23	3	993.33	998.00	0	5,177	0.00%
2023/02/07	4	943.00	9	938.67	949.00	-5	5,202	-0.10%
2023/02/03	2	934.00	2	927.50	943.00	0	5,340	0.00%
2023/02/02	7	917.86	1.1	906.64	926.00	5.9	5,386	0.11%
2023/02/01	2	874.50	4	871.00	888.00	-2	5,530	-0.04%
2023/01/31	2	847.00	2	853.00	843.00	0	5,669	0.00%
2023/01/30	4	884.25	2	875.00	864.00	2	5,770	0.03%
2023/01/17	3	853.33	3	852.33	846.00	0	5,859	0.00%
2023/01/16	1	862.00	1	856.00	862.00	0	5,979	0.00%
2023/01/13	2	843.00	2	851.00	837.00	0	6,083	0.00%
2023/01/12	4	837.50	4	833.50	839.00	0	6,223	0.00%
2023/01/11	4	828.50	5	833.40	833.00	-1	6,322	-0.02%
2023/01/10	9	858.22	10	854.00	851.00	-1	6,424	-0.02%
2023/01/09	37	858.43	35	858.17	854.00	2	6,533	0.03%
2023/01/06	3	842.00	3	855.33	837.00	0	6,606	0.00%
2023/01/05	15	884.87	14	864.50	857.00	1	6,725	0.01%
2023/01/04	8	862.13	7	873.43	879.00	1	6,683	0.01%
2023/01/03	4	809.50	7	812.43	855.00	-3	6,597	-0.05%
2022/12/30	4	784.25	4	789.00	788.00	0	6,665	0.00%
2022/12/29	6	746.17	6	754.00	769.00	0	6,707	0.00%
2022/12/28	9.1	745.96	9	740.11	750.00	0.1	6,816	0.00%
2022/12/27	2	783.00	2	779.50	780.00	0	6,789	0.00%
2022/12/26	2	789.50	1	793.00	781.00	1	6,824	0.01%
2022/12/23	2	807.00	1	792.00	803.00	1	6,882	0.01%
2022/12/22	6	811.33	7	818.71	814.00	-1	6,943	-0.01%
2022/12/21	4	819.50	4	827.25	809.00	0	6,998	0.00%
2022/12/20	13	846.92	11	851.09	823.00	2	7,025	0.03%
2022/12/19	2	862.50	2	876.50	885.00	0	7,004	0.00%
2022/12/16	2	865.00	1	869.00	876.00	1	7,108	0.01%
2022/12/15	7	879.43	6	888.33	885.00	1	7,139	0.01%
2022/12/14	5	907.80	7	893.71	911.00	-2	7,108	-0.03%
2022/12/13	6	882.67	5	892.00	865.00	1	7,085	0.01%
2022/12/09	0	0.00	0	915.00	915.00	0	7,090	0.00%
2022/12/08	0	0.00	1	871.00	878.00	-1	7,048	-0.01%
2022/12/07	7	871.29	7	870.00	858.00	0	7,064	0.00%
2022/12/06	2	910.50	3	899.67	894.00	-1	7,035	-0.01%
2022/12/02	6	904.17	6	908.00	913.00	0	7,137	0.00%
2022/12/01	5	924.20	4	922.75	895.00	1	7,173	0.01%
2022/11/30	5	922.80	4	927.25	927.00	1	7,136	0.01%
2022/11/29	7	889.57	7	897.86	902.00	0	7,167	0.00%
2022/11/28	10	892.50	10	890.50	890.00	0	7,272	0.00%
2022/11/25	4	892.75	4	885.26	883.00	0	7,324	0.00%
2022/11/24	6	903.83	5	912.00	916.00	1	7,308	0.01%
2022/11/23	13	885.08	14	880.14	879.00	-1	7,304	-0.01%
2022/11/22	6	890.50	5	866.20	862.00	1	7,350	0.01%
2022/11/21	2	890.50	2	903.00	890.00	0	7,340	0.00%
2022/11/18	18	878.06	19	881.47	875.00	-1	7,386	-0.01%
2022/11/17	2	870.00	2	875.94	882.00	0	7,354	0.00%
2022/11/16	1	855.00	3	855.33	860.00	-2	7,333	-0.03%
2022/11/15	3	843.33	3	841.67	843.00	0	7,287	0.00%
2022/11/14	4	831.00	4	832.01	830.00	0	7,262	0.00%
2022/11/11	18	845.72	15	845.93	823.00	3	7,296	0.04%
2022/11/10	12	796.50	14	804.64	800.00	-2	7,250	-0.03%
2022/11/09	15	792.07	15	788.80	790.00	0	7,288	0.00%
2022/11/08	5	785.20	5	786.80	778.00	0	7,308	0.00%
2022/11/07	3	765.00	3.1	770.00	797.00	-0.1	7,285	0.00%
2022/11/04	6	712.33	6	712.00	725.00	0	7,232	0.00%
2022/11/03	10	687.90	10	695.40	701.00	0	7,157	0.00%
2022/11/02	3	673.00	3	675.67	678.00	0	7,111	0.00%
2022/11/01	6	662.33	6	673.33	676.00	0	7,082	0.00%
2022/10/31	7	643.43	8	647.63	649.00	-1	7,045	-0.01%
2022/10/28	6	632.50	4	630.00	626.00	2	7,066	0.03%
2022/10/27	27	615.22	28	610.36	619.00	-1	6,921	-0.01%
2022/10/26	8	568.75	9	574.22	583.00	-1	6,816	-0.01%
2022/10/25	14.1	588.37	14	591.86	580.00	0.1	6,773	0.00%
2022/10/24	4	631.25	4	637.25	597.00	0	6,734	0.00%
2022/10/21	16	659.13	14	649.43	620.00	2	6,695	0.03%
2022/10/20	29	663.07	28	666.54	673.00	1	6,644	0.02%
2022/10/19	8	690.38	12	691.75	692.00	-4	6,524	-0.06%
2022/10/18	6	658.70	6	660.50	671.00	0	6,474	0.00%
2022/10/17	19	664.68	19	668.00	691.00	0	6,434	0.00%
2022/10/14	6	701.33	2	702.00	670.00	4	6,389	0.06%
2022/10/13	8	713.88	8	704.88	681.00	0	6,374	0.00%
2022/10/12	0	0.00	12.1	747.16	746.00	-12.1	6,282	-0.19%
2022/10/07	8	875.75	8	885.00	919.00	0	6,508	0.00%
2022/10/06	7	887.71	8	886.38	908.00	-1	6,492	-0.02%
2022/10/05	13	870.08	12	875.67	838.00	1	6,489	0.02%
2022/10/04	4	888.75	7	885.00	901.00	-3	6,459	-0.05%
2022/10/03	7	852.57	7	854.00	857.00	0	6,468	0.00%
2022/09/30	5	822.00	6	826.67	867.00	-1	6,491	-0.02%
2022/09/29	8	851.50	5	851.80	823.00	3	6,492	0.05%
2022/09/28	6	833.33	5	822.60	810.00	1	6,484	0.02%
2022/09/27	1	862.00	2	859.00	865.00	-1	6,510	-0.02%
2022/09/26	18	888.11	18	884.22	866.00	0	6,498	0.00%
2022/09/23	8	925.63	8	935.75	914.00	0	6,519	0.00%
2022/09/22	8	918.13	8	919.50	950.00	0	6,435	0.00%
2022/09/19	2	913.00	1	910.00	900.00	1	6,440	0.02%
2022/09/16	7.2	955.14	2	953.00	908.00	5.2	6,506	0.08%
2022/09/15	2	983.00	7.2	960.36	944.00	-5.2	6,519	-0.08%
2022/09/14	2	955.00	2	965.00	953.00	0	6,562	0.00%
2022/09/13	2	955.42	3	952.67	939.00	-1	6,594	-0.01%
2022/09/12	6	936.33	6	943.50	959.00	0	6,609	0.00%
2022/09/08	1	872.00	1	865.00	896.00	0	6,588	0.00%
2022/09/07	8	852.38	8	853.88	846.00	0	6,569	0.00%
2022/09/06	0	851.00	0	0.00	846.00	0	6,531	0.00%
2022/09/05	9	873.11	8	875.38	870.00	1	6,550	0.02%
2022/09/02	5	897.40	5	892.00	925.00	0	6,473	0.00%
2022/09/01	5.4	863.05	3	864.00	855.00	2.4	6,366	0.04%
2022/08/30	3.3	868.96	1	863.00	866.00	2.3	6,301	0.04%
2022/08/29	9.4	838.37	2	849.00	873.00	7.4	6,231	0.12%
2022/08/26	2	843.50	2	847.00	828.00	0	6,148	0.00%
2022/08/25	6	823.17	6	842.65	841.00	0	6,117	0.00%
2022/08/24	7	791.86	8	788.75	793.00	-1	6,052	-0.02%
2022/08/23	5	772.60	5	773.80	780.00	0	6,024	0.00%
2022/08/19	4	812.50	4	804.00	795.00	0	6,031	0.00%
2022/08/18	1	779.00	1	791.00	804.00	0	6,027	0.00%
2022/08/17	5	775.80	5	778.00	770.00	0	5,983	0.00%
2022/08/16	9	776.22	9	772.67	786.00	0	5,928	0.00%
2022/08/15	6	745.17	6	747.83	770.00	0	5,844	0.00%
2022/08/12	7	707.43	8	712.00	721.00	-1	5,748	-0.02%
2022/08/11	29	667.31	29	660.31	667.00	0	5,632	0.00%
2022/08/10	4	619.00	4	621.25	618.00	0	5,578	0.00%
2022/08/09	6	633.50	6	623.67	636.00	0	5,605	0.00%
2022/08/08	10	634.40	11	635.18	628.00	-1	5,557	-0.02%
2022/08/05	5	649.80	5	652.20	641.00	0	5,553	0.00%
2022/08/04	14	659.07	14	646.14	638.00	0	5,548	0.00%
2022/08/03	11	672.27	11	674.00	678.00	0	5,441	0.00%
2022/08/02	6	668.33	6	658.50	669.00	0	5,410	0.00%
2022/08/01	1	678.00	0	0.00	658.00	1	5,356	0.02%
2022/07/29	2	703.00	3	704.00	706.00	-1	5,317	-0.02%
2022/07/28	4	678.00	4	680.50	676.00	0	5,253	0.00%
2022/07/27	1	656.00	1	652.00	681.00	0	5,192	0.00%
2022/07/25	9	671.78	9	667.00	677.00	0	5,188	0.00%
2022/07/22	6	686.00	5	682.40	678.00	1	5,177	0.02%
2022/07/21	11	682.27	12	674.83	691.00	-1	5,119	-0.02%
2022/07/20	6	669.00	6	669.17	661.00	0	5,057	0.00%
2022/07/18	5	632.21	4	622.50	655.00	1	4,954	0.02%
2022/07/15	11	584.45	11	581.64	600.00	0	4,841	0.00%
2022/07/14	3	561.67	4	564.00	585.00	-1	4,718	-0.02%
2022/07/13	4	585.25	4	579.50	562.00	0	4,602	0.00%
2022/07/12	11	578.09	11	572.18	568.00	0	4,518	0.00%
2022/07/11	6	621.17	6	619.17	609.00	0	4,440	0.00%
2022/07/08	7	664.14	7	658.57	637.00	0	4,397	0.00%
2022/07/07	2	616.50	2	623.00	654.00	0	4,346	0.00%
2022/07/06	5	631.20	5	634.00	608.00	0	4,288	0.00%
2022/07/05	4	646.00	4	668.00	633.00	0	4,218	0.00%
2022/07/01	2	668.00	1.6	689.99	639.00	0.4	4,057	0.01%
2022/06/30	1	701.95	0	0.00	694.00	1	3,952	0.03%
2022/06/28	1.1	734.57	1	738.00	721.00	0.1	3,877	0.00%
2022/06/27	2	752.51	2	751.50	754.00	0	3,852	0.00%
2022/06/24	5	707.40	5	689.80	713.00	0	3,822	0.00%
2022/06/23	2	684.00	2	678.50	691.00	0	3,741	0.00%
2022/06/20	1	725.00	1	731.00	708.00	0	3,558	0.00%
2022/06/17	1	749.00	1	756.00	736.00	0	3,558	0.00%
2022/06/16	2	789.50	1	813.00	764.00	1	3,514	0.03%
2022/06/15	4	794.77	4	815.75	789.00	0	3,508	0.00%
2022/06/14	0.1	776.00	0	0.00	803.00	0.1	3,529	0.00%
2022/06/13	4.1	820.99	4	821.00	819.00	0.1	3,571	0.00%
2022/06/10	6	836.67	6	846.83	847.00	0	3,561	0.00%
2022/06/09	0.1	839.00	0	0.00	835.00	0.1	3,533	0.00%
2022/06/06	0	881.00	0	0.00	868.00	0	3,535	0.00%
2022/06/02	0	908.50	0	0.00	878.00	0	3,536	0.00%
2022/05/31	0	0.00	0	930.00	935.00	0	3,482	0.00%
2022/05/26	8.2	869.09	8	875.38	828.00	0.2	3,413	0.01%
2022/05/25	18.1	902.24	18	891.33	893.00	0.1	3,349	0.00%
2022/05/24	4.1	905.30	4	908.00	902.00	0.1	3,300	0.00%
2022/05/20	0	0.00	0.4	956.00	950.00	-0.4	3,224	-0.01%
2022/05/19	0	0.00	0	955.00	962.00	0	3,196	0.00%
2022/05/18	1	935.00	1	939.00	949.00	0	3,164	0.00%
2022/05/16	1	914.00	1	916.00	898.00	0	3,106	0.00%
2022/05/13	6	927.17	6	940.67	911.00	0	3,084	0.00%
2022/05/12	1	940.89	1	965.00	938.00	0	3,035	0.00%
2022/05/10	10	893.70	10	898.40	906.00	0	2,999	0.00%
2022/05/09	12	875.58	12	867.67	866.00	0	2,981	0.00%
2022/05/06	1.1	881.57	1	870.00	870.00	0.1	2,966	0.00%
2022/05/05	1	971.00	1	973.87	945.00	0	2,930	0.00%
2022/05/03	2	935.00	3	929.33	948.00	-1	2,851	-0.04%
2022/04/29	2	882.50	1	879.00	886.00	1	2,788	0.04%
2022/04/28	4	866.80	4	852.00	862.00	0	2,746	0.00%
2022/04/27	16	800.13	16	820.44	849.00	0	2,701	0.00%
2022/04/26	0	810.11	0	0.00	801.00	0	2,658	0.00%
2022/04/25	4.1	816.66	4	811.25	821.00	0.1	2,645	0.00%
2022/04/22	4.1	875.24	4	904.00	859.00	0.1	2,602	0.00%
2022/04/21	1	948.00	1	952.00	939.00	0	2,549	0.00%
2022/04/20	1	961.00	1	964.00	960.00	0	2,535	0.00%
2022/04/19	1	968.00	1	970.00	960.00	0	2,531	0.00%
2022/04/18	2	932.00	2	934.50	941.00	0	2,531	0.00%
2022/04/15	3.2	925.43	3	937.33	925.00	0.2	2,511	0.01%
2022/04/13	4	958.00	4	967.25	984.00	0	2,466	0.00%
2022/04/12	1	929.04	1	940.00	920.00	0	2,438	0.00%
2022/04/08	1	1050.00	0	0.00	1000.00	1	2,378	0.04%
2022/04/07	1	1080.00	0	0.00	1060.00	1	2,361	0.04%
2022/03/29	0	0.00	2	1120.00	1095.00	-2	2,321	-0.09%
2022/03/25	0	0.00	0.2	1030.00	1065.00	-0.2	2,275	-0.01%
2022/03/23	0.2	997.73	0	0.00	1005.00	0.2	2,234	0.01%
2022/03/22	0	0.00	0.2	969.00	970.00	-0.2	2,230	-0.01%
2022/03/18	2.2	936.18	2.3	931.11	920.00	-0.1	2,195	0.00%
2022/03/17	0	0.00	0	979.00	986.00	0	2,142	0.00%
2022/03/16	5.3	892.24	5	904.80	908.00	0.3	2,064	0.01%
2022/03/14	2	1090.00	2	1085.00	1080.00	0	1,917	0.00%
2022/03/08	7	1040.71	7	1041.43	1030.00	0	1,839	0.00%
2022/03/07	0	0.00	1	1100.00	1100.00	-1	1,816	-0.06%
2022/03/04	0	0.00	0	1200.00	1220.00	0	1,837	0.00%
2022/03/03	1	1190.01	0	0.00	1190.00	1	1,852	0.05%
2022/02/23	1	1070.00	0	0.00	1070.00	1	1,865	0.05%
2022/02/22	1	1070.00	0	0.00	1070.00	1	1,864	0.05%
2022/02/18	3	1150.00	3	1141.67	1150.00	0	1,863	0.00%
2022/02/16	0	0.00	1	1140.00	1165.00	-1	1,847	-0.05%
2022/02/15	1	1065.00	0	0.00	1060.00	1	1,830	0.05%
2022/02/11	0	0.00	0	1110.00	1160.00	0	1,809	0.00%
2022/02/10	3	1103.33	3	1105.00	1100.00	0	1,794	0.00%
2022/02/09	1	1075.00	2	1010.00	1075.00	-1	1,728	-0.06%
2022/02/07	3	950.00	3	932.00	950.00	0	1,708	0.00%
2022/01/20	3	967.33	3	950.33	976.00	0	1,753	0.00%
2022/01/19	1	928.00	1	943.00	928.00	0	1,766	0.00%
2022/01/18	1	968.00	1	972.00	968.00	0	1,772	0.00%
2022/01/17	0	0.00	0.1	936.00	943.00	-0.1	1,784	-0.01%
2022/01/12	0.1	935.00	0	0.00	925.00	0.1	1,948	0.01%
2022/01/06	1	976.00	1	978.00	944.00	0	2,155	0.00%
2022/01/04	1	976.00	1	978.00	979.00	0	2,201	0.00%
2021/12/22	0	0.00	1	992.00	1010.00	-1	2,801	-0.04%
2021/12/15	1	972.00	0	0.00	984.00	1	2,903	0.03%
2021/12/08	1	997.00	0	0.00	991.00	1	3,043	0.03%
2021/12/03	0	0.00	1	1030.00	1045.00	-1	3,189	-0.03%
2021/12/02	1	1015.00	0	0.00	1015.00	1	3,249	0.03%
2021/11/26	5	952.02	5	951.60	941.00	0	3,349	0.00%
2021/11/23	0	0.00	1	1105.00	1115.00	-1	3,362	-0.03%
2021/11/22	1	1150.00	1	1145.00	1145.00	0	3,390	0.00%
2021/11/18	1	1200.00	1	1175.00	1175.00	0	3,506	0.00%
2021/11/17	0	1190.00	0	0.00	1190.00	0	3,555	0.00%
2021/11/16	3	1251.67	3	1221.67	1220.00	0	3,566	0.00%
2021/11/15	2	1282.50	1	1245.00	1235.00	1	3,584	0.03%
2021/11/12	5	1263.00	5	1284.14	1265.00	0	3,634	0.00%
2021/11/11	1	1230.00	1	1220.00	1220.00	0	3,633	0.00%
2021/11/10	2	1202.50	3	1185.00	1220.00	-1	3,658	-0.03%
2021/11/09	1	1210.00	1	1225.00	1190.00	0	3,675	0.00%
2021/11/08	3	1198.34	3	1210.00	1200.00	0	3,687	0.00%
2021/11/05	2	1220.00	2	1185.00	1235.00	0	3,721	0.00%
2021/11/04	3	1181.67	2	1185.00	1160.00	1	3,708	0.03%
2021/11/02	7	1158.57	8	1148.76	1170.00	-1	3,728	-0.03%
2021/11/01	0	0.00	0	1130.00	1130.00	0	3,695	0.00%
2021/10/29	1	1000.00	1	1010.00	1030.00	0	3,677	0.00%
2021/10/28	0	1000.00	0	0.00	989.00	0	3,670	0.00%
2021/10/27	2	1025.00	1	1019.89	1050.00	1	3,667	0.03%
2021/10/26	0	0.00	1	1009.99	986.00	-1	3,659	-0.03%
2021/10/25	1	987.00	1	1005.00	978.00	0	3,652	0.00%
2021/10/22	1	990.00	0	0.00	996.00	1	3,664	0.03%
2021/10/21	5	960.20	5	948.60	983.00	0	3,652	0.00%
2021/10/20	1	928.00	1	921.00	915.00	0	3,558	0.00%
2021/10/19	1	914.00	1	929.00	920.00	0	3,557	0.00%
2021/10/18	0	0.00	1	900.00	932.00	-1	3,555	-0.03%
2021/10/15	2	901.50	2	904.00	888.00	0	3,563	0.00%
2021/10/14	1	911.00	0	0.00	890.00	1	3,512	0.03%
2021/10/08	0	0.00	2	944.00	938.00	-2	3,541	-0.06%
2021/10/07	5	923.60	39	919.64	929.00	-34	3,495	-0.97%
2021/10/06	37	900.49	3	902.33	877.00	34	3,432	0.99%
2021/10/05	28	825.89	27	871.22	867.00	1	3,351	0.03%
2021/10/01	1	903.00	0	0.00	890.00	1	3,213	0.03%
2021/09/30	3	917.00	44.2	924.88	928.00	-41.2	3,169	-1.30%
2021/09/29	1	844.00	0	0.00	844.00	1	3,122	0.03%
2021/09/27	0.1	896.00	1	896.00	902.00	-0.9	3,126	-0.03%
2021/09/24	41	894.29	0	0.00	895.00	41	3,142	1.30%
2021/09/23	0	0.00	39	887.74	898.00	-39	3,127	-1.25%
2021/09/17	2	844.00	2	850.00	847.00	0	3,110	0.00%
2021/09/16	3.1	834.16	5	835.40	840.00	-1.9	3,134	-0.06%
2021/09/14	2	801.50	1	798.00	800.00	1	3,257	0.03%
2021/09/13	2	815.00	0	0.00	802.00	2	3,276	0.06%
2021/09/10	38	802.16	1	809.12	819.00	37	3,294	1.12%
2021/09/09	1	755.00	0	0.00	745.00	1	3,339	0.03%
2021/09/07	10	771.30	36	786.42	764.00	-26	3,389	-0.77%
2021/09/06	27	747.59	2	756.50	752.00	25	3,414	0.73%
2021/09/03	1	751.00	1	730.00	720.00	0	3,420	0.00%
2021/09/02	1	745.00	11	750.91	730.00	-10	3,423	-0.29%
2021/09/01	2	739.00	13	737.69	737.00	-11	3,437	-0.32%
2021/08/31	22	697.55	2	695.95	699.00	20	3,378	0.59%
2021/08/27	0	0.00	0	659.00	666.00	0	3,389	0.00%
2021/08/26	0	652.00	1	676.00	652.00	-1	3,459	-0.03%
2021/08/25	1	679.00	1	674.00	689.00	0	3,496	0.00%
2021/08/24	1	660.00	4	662.47	654.00	-3	3,629	-0.08%
2021/08/23	0	0.00	2	642.50	644.00	-2	3,643	-0.05%
2021/08/19	0	0.00	0	571.00	553.00	0	3,709	0.00%
2021/08/17	1	577.00	1	581.00	573.00	0	3,830	0.00%
2021/08/13	1	588.00	1	608.00	594.00	0	3,963	0.00%
2021/08/12	2	589.50	0	0.00	602.00	2	3,981	0.05%
2021/08/11	1	576.00	1	585.00	575.00	0	4,010	0.00%
2021/08/06	1.1	572.11	1	585.00	571.00	0.1	4,145	0.00%
2021/08/05	1	610.00	0	0.00	608.00	1	4,243	0.02%
2021/08/02	2	630.50	1	620.00	620.00	1	4,412	0.02%
2021/07/30	3	660.00	1	671.00	633.00	2	4,401	0.05%
2021/07/29	1	648.00	1	651.00	665.00	0	4,385	0.00%
2021/07/28	1	628.00	1	648.00	645.00	0	4,361	0.00%
2021/07/27	1	686.00	1	679.00	680.00	0	4,317	0.00%
2021/07/26	1	687.00	1	683.00	683.00	0	4,281	0.00%
2021/07/23	1	698.00	2	683.50	677.00	-1	4,269	-0.02%
2021/07/22	4	694.25	6	696.83	698.00	-2	4,257	-0.05%
2021/07/21	6	681.33	5	678.20	672.00	1	4,206	0.02%
2021/07/19	1	676.00	0	0.00	676.00	1	4,143	0.02%
2021/07/16	2	681.00	0.1	684.73	688.00	1.9	4,116	0.05%
2021/07/15	0	0.00	4	667.25	688.00	-4	4,051	-0.10%
2021/07/14	2.1	625.67	1	639.00	626.00	1.1	3,993	0.03%
2021/07/13	1.1	624.88	0	0.00	621.00	1.1	4,038	0.03%
2021/07/12	1	644.00	4	644.50	644.00	-3	4,124	-0.07%
2021/07/09	2	619.50	0	0.00	630.00	2	4,321	0.05%
2021/07/08	1	631.00	3	626.00	632.00	-2	4,316	-0.05%
2021/07/07	2	610.50	1	630.00	612.00	1	4,296	0.02%
2021/07/06	2	626.50	4	630.25	629.00	-2	4,265	-0.05%
2021/07/05	1	646.00	1	642.00	642.00	0	4,244	0.00%
2021/07/02	0	0.00	1	628.00	629.00	-1	4,226	-0.02%
2021/07/01	1	613.00	1	625.00	613.00	0	4,207	0.00%
2021/06/30	1	615.00	0	0.00	611.00	1	4,179	0.02%
2021/06/29	1	620.00	0	0.00	617.00	1	4,188	0.02%
2021/06/28	3	625.33	2	630.00	623.00	1	4,188	0.02%
2021/06/25	4	650.50	5	651.20	639.00	-1	4,166	-0.02%
2021/06/24	5	636.60	4	644.00	638.00	1	4,145	0.02%
2021/06/23	3	608.00	5	612.67	635.00	-2	4,118	-0.05%
2021/06/22	1	601.00	2	594.50	586.00	-1	4,021	-0.02%
2021/06/21	2	590.00	2	595.00	581.00	0	3,998	0.00%
2021/06/18	1	573.00	12	576.75	588.00	-11	3,942	-0.28%
2021/06/17	3	562.00	0	0.00	562.00	3	3,851	0.08%
2021/06/16	5	560.00	1	565.00	550.00	4	3,827	0.11%
2021/06/15	1	577.00	1	571.00	578.00	0	3,777	0.00%
2021/06/10	0	0.00	1	537.00	538.00	-1	3,766	-0.03%
2021/06/09	2	538.00	0	0.00	526.00	2	3,747	0.05%
2021/06/08	1	566.00	1	570.00	566.00	0	3,736	0.00%
2021/06/07	2	575.50	1	585.00	568.00	1	3,789	0.03%
2021/06/04	1	566.00	3	568.67	573.00	-2	3,767	-0.05%
2021/06/03	3	561.67	3	568.67	567.00	0	3,762	0.00%
2021/06/02	2	552.50	3	570.67	558.00	-1	3,728	-0.03%
2021/06/01	7	589.86	3	583.33	570.00	4	3,673	0.11%
2021/05/31	2	552.50	1	583.00	583.00	1	3,514	0.03%
2021/05/28	0	0.00	2	517.03	530.00	-2	3,455	-0.06%
2021/05/27	1	497.00	0	0.00	499.00	1	3,407	0.03%
2021/05/26	2	504.00	1	518.00	490.00	1	3,376	0.03%
2021/05/25	0	0.00	2	514.50	509.00	-2	3,318	-0.06%
2021/05/24	1	489.00	1	494.50	480.00	0	3,214	0.00%
2021/05/21	0	423.00	0	0.00	454.50	0	3,124	0.00%
2021/05/17	0	421.00	0	459.50	416.00	0	3,140	0.00%
2021/05/13	1	503.96	0	0.00	453.50	1	3,071	0.03%
2021/05/12	0	467.00	1	482.50	482.50	-1	2,968	-0.03%
2021/05/10	0	0.00	34	404.22	433.00	-34	2,898	-1.17%
2021/05/07	34	399.50	0	0.00	399.50	34	2,952	1.15%
2021/04/28	0	0.00	45	468.40	506.00	-45	3,088	-1.46%
2021/04/27	53	460.00	8	460.00	460.00	45	3,082	1.46%
2021/04/21	0	0.00	1	463.00	490.00	-1	3,103	-0.03%
2021/04/20	2	509.00	0	0.00	501.00	2	3,111	0.06%
2021/04/19	37	483.21	36	485.60	487.00	1	3,079	0.03%
2021/04/16	2	523.60	0.1	558.50	520.00	1.9	3,068	0.06%
2021/04/15	203.1	534.00	202	546.02	534.00	1.1	3,045	0.04%	大買/大賣/
2021/04/08	1	909.00	0	0.00	902.00	1	3,445	0.03%
2021/04/06	1	930.00	0	0.00	910.00	1	3,460	0.03%
2021/04/01	2	915.00	1	916.00	916.00	1	3,466	0.03%
2021/03/31	1	919.00	1	903.00	900.00	0	3,464	0.00%
2021/03/30	1	898.00	0	0.00	895.00	1	3,456	0.03%
2021/03/26	0	0.00	1	931.00	933.00	-1	3,506	-0.03%
2021/03/25	1	895.00	0	0.00	895.00	1	3,541	0.03%
2021/03/22	1	926.00	1	909.98	891.00	0	3,703	0.00%
2021/03/18	2	960.50	2	962.47	950.00	0	3,725	0.00%
2021/03/17	4	933.75	3.1	933.55	948.00	0.9	3,736	0.02%
2021/03/15	2	930.00	2	936.00	936.00	0	3,691	0.00%
2021/03/12	2	926.00	2	937.50	921.00	0	3,717	0.00%
2021/03/10	0	855.00	0	0.00	830.00	0	3,704	0.00%
2021/03/05	0	850.00	0	0.00	830.00	0	3,769	0.00%
2021/03/03	0.1	860.00	0	0.00	848.00	0.1	3,865	0.00%
2021/03/02	1	887.00	1	876.00	877.00	0	3,894	0.00%
2021/02/22	1	928.00	0	0.00	920.00	1	4,241	0.02%
2021/02/19	5	942.60	5	960.00	915.00	0	4,253	0.00%
2021/02/18	3	972.00	3	945.67	974.00	0	4,309	0.00%
2021/02/17	0	0.00	1	886.00	886.00	-1	4,245	-0.02%
2021/02/05	5	806.00	5	805.80	806.00	0	4,245	0.00%
2021/02/04	0	804.00	0	0.00	785.00	0	4,287	0.00%
2021/02/03	1	835.97	1	808.00	818.00	0	4,383	0.00%
2021/02/02	2	842.50	1	864.00	826.00	1	4,551	0.02%
2021/02/01	1	800.00	1	813.00	836.00	0	4,740	0.00%
2021/01/28	0	0.00	1	863.00	863.00	-1	5,020	-0.02%
2021/01/27	1	846.00	1	833.00	840.00	0	5,064	0.00%
2021/01/26	2	846.00	0	0.00	826.00	2	5,144	0.04%
2021/01/21	0	0.00	0	854.00	895.00	0	5,351	0.00%
2021/01/15	0	0.00	1	791.00	795.00	-1	5,700	-0.02%
2021/01/11	2	824.50	2	825.50	828.00	0	6,022	0.00%
2021/01/08	3	791.00	3	824.00	800.00	0	6,056	0.00%
2021/01/07	0	0.00	2	755.50	798.00	-2	6,050	-0.03%
2021/01/06	5	736.40	5	756.20	730.00	0	6,015	0.00%
2021/01/05	5	695.00	6	700.28	726.00	-1	5,979	-0.02%
2021/01/04	4	663.75	5	672.20	683.00	-1	5,897	-0.02%
2020/12/31	1	619.00	0	0.00	621.00	1	5,860	0.02%
2020/12/30	0	0.00	1	617.00	617.00	-1	5,945	-0.02%
2020/12/18	2	624.00	2	626.50	630.00	0	6,978	0.00%
2020/12/16	1	602.00	1	598.00	616.00	0	7,021	0.00%
2020/12/11	1	619.00	0	0.00	598.00	1	7,456	0.01%
2020/12/09	1	621.00	0	0.00	620.00	1	7,731	0.01%
2020/12/07	0	600.00	0	0.00	610.00	0	8,039	0.00%
2020/12/04	1	637.00	1	619.00	604.00	0	8,276	0.00%
2020/12/03	3	636.67	4	633.25	634.00	-1	8,432	-0.01%
2020/12/02	2	651.20	2	627.00	627.00	0	8,482	0.00%
2020/12/01	2	658.50	0	0.00	645.00	2	8,523	0.02%
2020/11/30	0	0.00	1.2	666.22	668.00	-1.2	8,567	-0.01%
2020/11/27	0	628.00	1	633.00	635.00	-1	8,538	-0.01%
2020/11/26	4	640.00	3	637.00	635.00	1	8,591	0.01%
2020/11/25	2.1	641.67	2.1	630.14	630.00	0	8,586	0.00%
2020/11/24	6.2	669.71	7	661.29	652.00	-0.8	8,583	-0.01%
2020/11/23	6	646.33	5	657.60	662.00	1	8,548	0.01%
2020/11/20	3	607.33	5.2	616.12	631.00	-2.2	8,421	-0.03%
2020/11/19	3.2	610.82	2	602.50	604.00	1.2	8,344	0.01%
2020/11/17	5	612.60	5	613.40	603.00	0	8,337	0.00%
2020/11/16	1	595.00	2	595.00	588.00	-1	8,274	-0.01%
2020/11/13	1	581.00	0	0.00	573.00	1	8,258	0.01%
2020/11/12	4	595.00	4	601.50	572.00	0	8,262	0.00%
2020/11/11	6	591.50	6	588.00	588.00	0	8,224	0.00%
2020/11/10	9	598.00	8	587.88	584.00	1	8,162	0.01%
2020/11/09	13	610.69	14	601.79	595.00	-1	8,022	-0.01%
2020/11/06	30	567.53	31	574.52	580.00	-1	7,850	-0.01%
2020/11/05	1	492.00	2	502.95	528.00	-1	7,695	-0.01%
2020/11/04	4	483.50	4	477.50	481.00	0	7,628	0.00%
2020/11/03	4	473.25	4	477.63	480.50	0	7,586	0.00%
2020/11/02	8	471.03	7	463.79	460.00	1	7,570	0.01%
2020/10/30	1	499.00	1	495.00	484.50	0	7,546	0.00%
2020/10/29	1	494.00	1	483.00	500.00	0	7,645	0.00%
2020/10/28	1	490.00	1	493.50	490.00	0	7,682	0.00%
2020/10/26	1	499.50	1	506.00	491.50	0	7,621	0.00%
2020/10/21	0	0.00	1	512.00	523.00	-1	7,617	-0.01%
2020/10/20	1	496.00	0	0.00	507.00	1	7,622	0.01%
2020/10/19	3	485.17	3	491.50	490.00	0	7,648	0.00%
2020/10/16	1	538.00	0	0.00	500.00	1	7,678	0.01%
2020/10/15	0	0.00	2	545.00	548.00	-2	7,642	-0.03%
2020/10/14	1	534.00	0	0.00	535.00	1	7,634	0.01%
2020/10/13	1	524.00	3	530.00	540.00	-2	7,653	-0.03%
2020/10/12	3	522.00	2	523.00	518.00	1	7,668	0.01%
2020/10/08	1	507.00	1	514.00	515.00	0	7,653	0.00%
2020/10/07	0	0.00	1	501.00	504.00	-1	7,605	-0.01%
2020/10/06	2	482.75	2	485.50	490.50	0	7,494	0.00%
2020/10/05	1	488.00	0	0.00	474.00	1	7,408	0.01%
2020/09/30	2	464.75	3	468.50	487.50	-1	7,285	-0.01%
2020/09/29	3	474.67	2	469.50	471.00	1	7,145	0.01%
2020/09/28	1	463.00	0	0.00	460.00	1	6,975	0.01%
2020/09/25	8	529.31	6	509.25	483.50	2	6,743	0.03%
2020/09/24	1	522.00	4	520.00	535.00	-3	6,549	-0.05%
2020/09/23	8	540.00	10	535.70	528.00	-2	6,449	-0.03%
2020/09/21	1	506.00	2	511.50	518.00	-1	6,203	-0.02%
2020/09/18	2	519.50	2	520.00	519.00	0	6,397	0.00%
2020/09/17	11	520.27	12	515.92	517.00	-1	6,460	-0.02%
2020/09/16	5	486.40	6	489.33	503.00	-1	6,336	-0.02%
2020/09/15	11	460.00	18	458.47	458.00	-7	6,288	-0.11%
2020/09/14	1	423.00	2	452.00	452.00	-1	6,172	-0.02%
2020/09/11	2	411.51	4	412.25	411.00	-2	6,147	-0.03%
2020/09/10	2	417.00	1	419.00	415.00	1	6,098	0.02%
2020/09/09	1	422.95	0	0.00	400.50	1	5,936	0.02%
2020/09/08	17	453.47	5	452.80	441.50	12	5,733	0.21%
2020/09/07	25	492.60	24	489.00	489.00	1	5,616	0.02%
2020/09/04	13	558.00	19	551.84	543.00	-6	5,559	-0.11%
2020/09/03	15	555.27	7	557.29	581.00	8	5,512	0.15%
2020/09/02	1	543.00	0	0.00	529.00	1	5,485	0.02%
2020/09/01	4	519.25	4	529.25	541.00	0	5,474	0.00%
2020/08/31	0	0.00	1	566.00	527.00	-1	5,459	-0.02%
2020/08/27	1	575.00	1	608.00	574.00	0	5,737	0.00%
2020/08/26	6	602.00	5	604.80	596.00	1	5,781	0.02%
2020/08/25	3	603.33	3	597.00	597.00	0	5,791	0.00%
2020/08/24	5	594.60	5	603.60	604.00	0	5,827	0.00%
2020/08/21	0	0.00	1	614.00	602.00	-1	5,819	-0.02%
2020/08/20	3	619.67	3	585.67	595.00	0	5,861	0.00%
2020/08/19	2	652.00	3	666.67	643.00	-1	5,921	-0.02%
2020/08/18	4	643.00	3	655.67	636.00	1	5,934	0.02%
2020/08/17	1	666.00	1	671.00	645.00	0	5,946	0.00%
2020/08/14	5	646.20	3	649.00	661.00	2	5,974	0.03%
2020/08/13	2	627.00	2	630.00	636.00	0	6,004	0.00%
2020/08/12	1	629.00	1	616.00	610.00	0	6,120	0.00%
2020/08/11	1	661.00	0	0.00	655.00	1	6,234	0.02%
2020/08/10	3	678.33	2	699.00	674.00	1	6,389	0.02%
2020/08/06	3	668.33	3	680.33	691.00	0	6,358	0.00%
2020/08/05	4	668.50	3	660.33	666.00	1	6,319	0.02%
2020/08/03	1	615.00	1	626.00	615.00	0	6,223	0.00%
2020/07/31	8	591.38	11	584.09	599.00	-3	6,138	-0.05%
2020/07/30	5	563.80	5	560.80	565.00	0	6,113	0.00%
2020/07/28	5	562.20	5	540.20	536.00	0	6,247	0.00%
2020/07/27	5	553.00	5	548.20	558.00	0	6,292	0.00%
2020/07/24	12	567.92	12	563.67	529.00	0	6,301	0.00%
2020/07/23	3	554.67	5	564.00	580.00	-2	6,296	-0.03%
2020/07/22	3	549.67	2	551.06	550.00	1	6,317	0.02%
2020/07/21	1	504.00	2	514.50	519.00	-1	6,240	-0.02%
2020/07/17	0	477.50	0	0.00	480.00	0	6,315	0.00%
2020/07/16	1	488.00	0	0.00	490.00	1	6,326	0.02%
2020/07/15	2	522.50	2	549.00	504.00	0	6,262	0.00%
2020/07/14	2	539.00	1	537.00	537.00	1	6,376	0.02%
2020/07/10	1	530.00	0	0.00	522.00	1	6,552	0.02%
2020/07/09	1	570.00	0	0.00	566.00	1	6,645	0.02%
2020/07/08	0	0.00	4	567.00	575.00	-4	6,689	-0.06%
2020/07/07	2	561.00	0	0.00	548.00	2	6,715	0.03%
2020/07/03	3	541.33	1	571.00	536.00	2	6,781	0.03%
2020/07/02	0	0.00	2	539.00	545.00	-2	6,849	-0.03%
2020/07/01	0	0.00	1	518.00	510.00	-1	6,882	-0.01%
2020/06/30	0	0.00	2	502.00	500.00	-2	6,958	-0.03%
2020/06/29	12	530.75	7	549.86	506.00	5	7,010	0.07%
2020/06/24	10	500.70	9	502.72	526.00	1	6,807	0.01%
2020/06/23	3	459.17	3	466.50	478.50	0	6,754	0.00%
2020/06/22	4	401.88	7	418.50	435.00	-3	6,684	-0.04%
2020/06/19	7	391.00	6	394.58	395.50	1	6,643	0.02%
2020/06/18	13	376.27	14	375.68	386.00	-1	6,601	-0.02%
2020/06/17	3	361.33	5	364.60	366.50	-2	6,537	-0.03%
2020/06/16	3	351.00	5	357.40	358.00	-2	6,546	-0.03%
2020/06/15	8	358.38	8	354.25	342.50	0	6,607	0.00%
2020/06/12	1	345.50	2	354.50	361.00	-1	6,644	-0.02%
2020/06/11	4	356.00	3	347.00	351.00	1	6,711	0.01%
2020/06/10	5	353.10	4	350.25	352.00	1	6,824	0.01%
2020/06/09	9	346.56	10	351.95	358.00	-1	6,974	-0.01%
2020/06/08	5	348.00	5	348.70	346.00	0	7,141	0.00%
2020/06/05	5	347.80	2	345.50	345.00	3	7,250	0.04%
2020/06/04	7	338.36	6	343.83	340.50	1	7,364	0.01%
2020/06/03	0	0.00	6	310.92	328.00	-6	7,305	-0.08%
2020/06/02	0	0.00	0.1	299.50	298.50	-0.1	7,202	0.00%
2020/06/01	1	304.50	0	0.00	303.50	1	7,299	0.01%
2020/05/29	1	291.50	2	296.75	300.00	-1	7,461	-0.01%
2020/05/28	6	291.00	6	287.17	291.50	0	7,595	0.00%
2020/05/27	1	288.00	1	299.50	288.00	0	7,635	0.00%
2020/05/26	6	297.00	6	303.42	295.00	0	7,701	0.00%
2020/05/25	14	290.25	10	289.15	290.00	4	7,729	0.05%
2020/05/22	2	295.75	3	296.17	293.00	-1	7,749	-0.01%
2020/05/21	6	301.25	8	303.75	305.50	-2	7,745	-0.03%
2020/05/20	4.1	304.05	3	310.17	296.50	1.1	7,750	0.01%
2020/05/19	1	314.00	2	305.00	309.00	-1	7,751	-0.01%
2020/05/18	6	303.92	7	298.43	295.00	-1	7,643	-0.01%
2020/05/15	6	284.92	7	287.00	297.50	-1	7,530	-0.01%
2020/05/14	0	0.00	3	276.50	274.00	-3	7,452	-0.04%
2020/05/13	5	278.70	4	275.50	273.50	1	7,466	0.01%
2020/05/12	4	278.75	3	275.00	272.00	1	7,523	0.01%
2020/05/11	3	278.17	4	276.63	280.00	-1	7,648	-0.01%
2020/05/08	4	274.88	3	272.83	272.50	1	7,805	0.01%
2020/05/07	5	271.50	6	270.17	271.00	-1	7,881	-0.01%
2020/05/06	9	271.50	7	273.00	270.50	2	8,012	0.02%
2020/05/05	12	286.83	10	281.55	269.50	2	8,043	0.02%
2020/05/04	9	288.61	7	289.21	288.00	2	7,950	0.03%
2020/04/30	6	279.80	9	284.22	294.00	-3	7,926	-0.04%
2020/04/29	6	270.83	3	272.00	275.00	3	7,882	0.04%
2020/04/28	4	257.13	7	263.14	269.00	-3	7,854	-0.04%
2020/04/27	4	245.13	5	250.90	254.50	-1	7,848	-0.01%
2020/04/24	4	238.63	4	240.38	241.00	0	7,765	0.00%
2020/04/23	5	241.50	4	246.25	238.50	1	7,893	0.01%
2020/04/22	10	242.80	10	244.60	243.50	0	7,952	0.00%
2020/04/21	4	239.38	4	241.63	245.00	0	8,057	0.00%
2020/04/20	4	238.75	5	238.90	241.00	-1	8,019	-0.01%
2020/04/17	9	236.67	8	233.94	238.00	1	8,136	0.01%
2020/04/16	4	227.38	7	228.71	232.50	-3	8,010	-0.04%
2020/04/15	4	218.75	2	218.75	222.00	2	7,868	0.03%
2020/04/14	2	216.00	1	216.00	216.00	1	7,833	0.01%
2020/04/13	1	213.00	0	0.00	209.50	1	7,788	0.01%
2020/04/10	0	0.00	2	212.00	212.50	-2	7,776	-0.03%
2020/04/08	1	217.00	0	0.00	216.00	1	7,885	0.01%
2020/04/07	2	219.00	2.1	216.02	216.00	-0.1	7,911	0.00%
2020/04/06	0	0.00	2	209.50	208.50	-2	7,936	-0.03%
2020/04/01	1	198.50	2	202.00	202.50	-1	8,068	-0.01%
2020/03/31	2	199.25	1	203.00	197.00	1	8,023	0.01%
2020/03/30	1	197.50	1	198.50	200.00	0	7,978	0.00%
2020/03/27	1	196.50	0	0.00	196.50	1	7,952	0.01%
2020/03/26	3	194.00	1	197.50	197.50	2	7,883	0.03%
2020/03/25	0	0.00	2	191.75	192.50	-2	7,787	-0.03%
2020/03/24	0	0.00	5	172.90	176.00	-5	7,729	-0.06%
2020/03/20	2	161.50	0	0.00	161.50	2	7,766	0.03%
2020/03/19	2	151.75	1	155.00	148.50	1	7,690	0.01%
2020/03/18	2	170.50	0	0.00	165.00	2	7,666	0.03%
2020/03/16	1	176.00	0	0.00	173.00	1	7,638	0.01%
2020/03/12	2	198.50	2	202.50	196.50	0	7,678	0.00%
2020/03/11	3	229.33	1	217.00	217.00	2	7,746	0.03%
2020/03/10	0	0.00	2	234.00	234.00	-2	7,635	-0.03%
2020/03/09	2	226.00	0	0.00	216.00	2	7,504	0.03%
2020/03/06	0	0.00	2	240.00	240.00	-2	7,450	-0.03%
2020/03/05	3	239.50	1	239.50	235.00	2	7,490	0.03%
2020/03/04	1	231.50	3	235.17	237.00	-2	7,378	-0.03%
2020/03/03	0.1	228.50	5	233.00	229.00	-4.9	7,224	-0.07%
2020/03/02	1	215.00	0	0.00	216.00	1	7,109	0.01%
2020/02/27	1	225.50	0	0.00	218.00	1	7,137	0.01%
2020/02/26	1	225.50	3	227.17	222.50	-2	7,108	-0.03%
2020/02/25	0	0.00	1	224.50	225.00	-1	7,067	-0.01%
2020/02/21	1	225.50	0	0.00	220.00	1	7,224	0.01%
2020/02/20	0	0.00	2	223.75	224.00	-2	7,269	-0.03%
2020/02/19	1	216.50	0	0.00	216.50	1	7,370	0.01%
2020/02/18	1	215.00	1	217.00	208.00	0	7,523	0.00%
2020/02/17	6	211.08	1	208.50	213.00	5	7,510	0.07%
2020/02/14	2	227.75	0	0.00	226.50	2	7,422	0.03%
2020/02/13	1	230.00	5	230.70	230.50	-4	7,499	-0.05%
2020/02/12	6	224.67	4	226.13	229.00	2	7,608	0.03%
2020/02/11	3	218.67	7	221.14	224.00	-4	7,654	-0.05%
2020/02/10	2	199.00	6	196.50	206.00	-4	7,536	-0.05%
2020/02/07	5	202.90	0	0.00	198.00	5	7,424	0.07%
2020/02/06	6	217.75	2	218.75	219.00	4	7,299	0.05%
2020/02/05	6	221.17	0	0.00	220.50	6	7,258	0.08%
2020/02/04	6	227.33	5	231.00	231.00	1	7,322	0.01%
2020/02/03	4	216.50	4	228.50	228.50	0	7,304	0.00%
2020/01/31	2	234.75	1	234.50	230.50	1	7,261	0.01%
2020/01/30	1	241.50	1	238.50	236.00	0	7,308	0.00%
2020/01/17	1	261.00	2	264.50	255.00	-1	7,296	-0.01%
2020/01/16	1	248.50	2	253.50	263.50	-1	7,239	-0.01%
2020/01/15	2	248.00	2	253.25	244.50	0	7,135	0.00%
2020/01/14	1	242.00	1	245.50	244.00	0	7,017	0.00%
2020/01/13	1	241.50	1	242.50	242.50	0	7,008	0.00%
2020/01/09	0	0.00	3	221.50	222.00	-3	6,998	-0.04%
2020/01/08	2	217.00	0	0.00	217.00	2	7,057	0.03%
2020/01/06	1	230.50	1	226.00	231.00	0	7,164	0.00%
2020/01/03	1	229.00	1	246.00	229.00	0	7,362	0.00%
2020/01/02	0	0.00	1	240.00	241.00	-1	7,315	-0.01%
2019/12/31	0	0.00	3	233.67	234.50	-3	7,413	-0.04%
2019/12/30	2	232.00	3	237.67	232.00	-1	7,685	-0.01%
2019/12/27	1	236.50	2	237.75	236.50	-1	7,645	-0.01%
2019/12/26	5	224.80	3	222.50	221.00	2	7,524	0.03%
2019/12/25	8	226.81	7	220.14	227.00	1	7,613	0.01%
2019/12/23	1	225.00	0	0.00	223.00	1	7,730	0.01%
2019/12/19	9	233.72	10	234.00	235.50	-1	7,854	-0.01%
2019/12/18	5	235.80	5	239.30	230.00	0	7,928	0.00%
2019/12/17	1	234.00	0	0.00	233.50	1	8,122	0.01%
2019/12/13	3	240.00	3	232.50	232.50	0	8,380	0.00%
2019/12/12	6	242.00	6	241.25	238.50	0	8,322	0.00%
2019/12/10	5	242.30	5	245.20	245.00	0	8,139	0.00%
2019/12/09	2	241.75	1	231.50	231.50	1	7,999	0.01%
2019/12/06	2	231.50	4	235.25	238.50	-2	7,877	-0.03%
2019/12/05	30	213.67	30	209.92	217.00	0	7,592	0.00%
2019/12/04	1	209.00	1	210.00	211.50	0	7,566	0.00%
2019/12/03	2	210.50	3	208.67	214.00	-1	7,524	-0.01%
2019/12/02	3	211.67	2	207.50	209.00	1	7,529	0.01%
2019/11/29	0	0.00	2	217.50	219.00	-2	7,448	-0.03%
2019/11/28	5	219.90	3	219.00	222.00	2	7,443	0.03%
2019/11/27	2	216.50	2	222.50	217.00	0	7,448	0.00%
2019/11/26	3	221.50	4	223.50	220.50	-1	7,509	-0.01%
2019/11/25	9	210.28	7	213.29	214.00	2	7,467	0.03%
2019/11/22	2	210.50	2	209.00	206.00	0	7,473	0.00%
2019/11/21	1	217.50	16	208.41	220.00	-15	7,488	-0.20%
2019/11/19	3	232.50	3	235.00	226.00	0	7,505	0.00%
2019/11/18	7	238.79	6	239.92	237.00	1	7,470	0.01%
2019/11/15	43	234.22	44	231.84	234.50	-1	7,392	-0.01%
2019/11/14	1	212.00	1	213.00	213.50	0	7,268	0.00%
2019/11/13	3	210.00	5	210.30	214.50	-2	7,263	-0.03%
2019/11/12	3	209.50	4	208.13	211.00	-1	7,246	-0.01%
2019/11/11	8	202.56	8	208.25	203.00	0	7,191	0.00%
2019/11/08	0	0.00	2	200.00	204.00	-2	7,056	-0.03%
2019/11/06	1	197.00	1	197.50	194.00	0	6,836	0.00%
2019/11/05	4	196.88	4	195.63	194.00	0	6,782	0.00%
2019/11/04	2	193.00	0	0.00	194.00	2	6,765	0.03%
2019/11/01	3	195.67	3	196.17	197.00	0	6,758	0.00%
2019/10/31	5	186.10	4	190.25	186.50	1	6,649	0.02%
2019/10/29	2	193.00	2	188.00	188.00	0	6,563	0.00%
2019/10/28	1	189.00	0	0.00	191.50	1	6,496	0.02%
2019/10/25	1	188.00	0	0.00	186.50	1	6,425	0.02%
2019/10/24	2	190.75	4	190.50	189.00	-2	6,417	-0.03%
2019/10/22	4	179.50	4	179.00	184.50	0	6,410	0.00%
2019/10/21	1	181.00	1	178.50	178.50	0	6,356	0.00%
2019/10/17	2	175.50	2	174.50	175.00	0	6,337	0.00%
2019/10/16	3	173.50	4	173.25	172.00	-1	6,208	-0.02%
2019/10/15	3	175.67	1	175.00	175.00	2	6,140	0.03%
2019/10/14	0	0.00	1	177.50	180.00	-1	6,098	-0.02%
2019/10/09	5	180.80	3	172.50	171.50	2	5,985	0.03%
2019/10/07	8	173.06	7	171.50	170.50	1	5,845	0.02%
2019/10/04	3	165.17	4.1	169.52	171.00	-1.1	5,794	-0.02%
2019/10/01	11	152.27	9	154.00	153.00	2	5,377	0.04%
2019/09/27	3	155.50	3	157.50	159.50	0	5,260	0.00%
2019/09/25	0	0.00	2	161.50	158.50	-2	5,119	-0.04%
2019/09/24	1	158.50	0	0.00	158.50	1	5,041	0.02%
2019/09/23	1	164.00	0	0.00	164.00	1	5,025	0.02%
2019/09/20	4	156.13	7	158.57	164.00	-3	4,968	-0.06%
2019/09/19	3	148.17	46	150.98	151.00	-43	4,763	-0.90%
2019/09/18	0	0.00	1	139.50	137.50	-1	4,589	-0.02%
2019/09/12	1	133.50	0	0.00	132.50	1	5,000	0.02%
2019/09/05	0	0.00	3	126.33	125.00	-3	5,104	-0.06%
2019/09/02	2	136.00	0	0.00	131.50	2	5,302	0.04%
2019/08/30	0	0.00	0	137.50	137.00	0	5,235	0.00%
2019/08/29	1	136.50	1	135.00	135.00	0	5,186	0.00%
2019/08/28	1	131.00	1	128.50	131.00	0	5,063	0.00%
2019/08/27	0	0.00	3	133.83	132.50	-3	5,017	-0.06%
2019/08/26	2	131.00	0	0.00	132.00	2	4,956	0.04%
2019/08/23	1	131.00	1	129.50	130.00	0	4,876	0.00%
2019/08/22	10	121.00	0.1	128.00	128.00	9.9	4,881	0.20%
2019/08/21	0	0.00	9	116.22	118.00	-9	4,868	-0.18%
2019/08/20	1	115.00	15	112.00	111.00	-14	4,836	-0.29%
2019/08/19	16	108.22	3	113.17	114.50	13	4,728	0.27%
2019/08/16	1	105.50	1	104.50	104.50	0	4,642	0.00%
2019/08/14	2	104.00	0	0.00	102.00	2	4,549	0.04%
2019/08/05	0	0.00	1	103.00	101.00	-1	4,347	-0.02%
2019/08/01	1	102.00	1	103.00	101.50	0	4,313	0.00%
2019/07/31	1	101.00	17	101.00	101.00	-16	4,306	-0.37%
2019/07/26	7	101.57	7	101.93	104.50	0	4,403	0.00%
2019/07/25	0	0.00	1	103.00	102.00	-1	4,366	-0.02%
2019/07/24	3	98.33	10	100.09	102.00	-7	4,322	-0.16%
2019/07/22	0	0.00	4	95.15	96.20	-4	4,213	-0.09%
2019/07/19	4	92.93	7	92.49	93.00	-3	4,243	-0.07%
2019/07/18	5	90.30	0	0.00	89.60	5	4,238	0.12%
2019/07/17	0	0.00	1	89.10	89.30	-1	4,298	-0.02%
2019/07/16	2	88.30	0	0.00	88.00	2	4,387	0.05%
2019/07/12	1	91.10	0	0.00	90.00	1	4,472	0.02%
2019/07/11	1	94.00	1	94.20	94.00	0	4,413	0.00%
2019/07/09	2	94.75	0.1	96.00	96.00	1.9	4,203	0.05%
2019/07/08	1	93.90	0	0.00	94.00	1	4,195	0.02%
2019/07/04	7	94.10	0	0.00	93.70	7	4,296	0.16%
2019/07/03	0	0.00	5	95.92	94.00	-5	4,298	-0.12%
2019/07/02	3	93.70	0	0.00	96.80	3	4,283	0.07%
2019/07/01	10	95.30	0	0.00	95.20	10	4,284	0.23%
2019/06/26	6	97.00	0	0.00	96.30	6	4,182	0.14%
2019/06/25	0	0.00	7	96.21	94.90	-7	4,072	-0.17%
2019/06/24	4	96.83	6	97.42	97.50	-2	4,005	-0.05%
2019/06/21	33	94.09	21	95.19	96.10	12	3,742	0.32%
2019/06/20	34	89.99	0	0.00	90.00	34	3,481	0.98%
2019/06/18	0	0.00	1	86.80	86.00	-1	3,388	-0.03%
2019/06/17	2	85.30	1	86.70	86.20	1	3,379	0.03%
2019/06/14	8	90.88	10	90.66	86.50	-2	3,393	-0.06%
2019/06/13	2	90.60	0	0.00	90.60	2	3,287	0.06%
2019/06/12	6	90.97	3	89.87	91.90	3	3,252	0.09%
2019/06/11	0	0.00	2	86.20	85.00	-2	2,971	-0.07%
2019/06/10	2	85.40	0	0.00	85.40	2	2,941	0.07%
2019/05/30	0	0.00	29	86.54	87.30	-29	2,866	-1.01%
2019/05/29	1	85.90	10	87.58	85.90	-9	2,832	-0.32%
2019/05/28	6	85.85	5	86.06	85.60	1	2,734	0.04%
2019/05/27	1	82.80	1	82.50	82.80	0	2,662	0.00%
2019/05/24	0	0.00	1	80.40	80.40	-1	2,665	-0.04%
2019/05/23	1	78.14	0	0.00	80.10	1	2,676	0.04%
2019/05/20	4	79.03	7	76.60	75.60	-3	2,950	-0.10%
2019/05/17	4	80.85	2	81.55	78.80	2	3,013	0.07%
2019/05/16	25	81.23	0	0.00	80.40	25	3,008	0.83%
2019/05/14	2	80.10	1	80.20	80.30	1	3,070	0.03%
2019/05/13	0	0.00	1	80.40	79.20	-1	3,066	-0.03%
2019/05/09	1	81.90	0	0.00	77.80	1	3,051	0.03%
2019/05/08	0	0.00	1	81.30	81.40	-1	3,028	-0.03%
2019/05/06	0.1	83.00	4	81.95	82.30	-3.9	3,108	-0.13%
2019/05/03	2	86.40	1	86.70	87.00	1	3,049	0.03%
2019/05/02	2	81.45	4	81.85	81.30	-2	2,973	-0.07%
2019/04/30	2	80.90	0	0.00	81.10	2	2,990	0.07%
2019/04/29	1	81.00	3	81.00	81.50	-2	3,050	-0.07%
2019/04/26	2	83.80	0	0.00	82.70	2	3,070	0.07%
2019/04/25	10	87.90	26	87.37	87.00	-16	3,125	-0.51%
2019/04/24	3	86.60	6	86.88	86.50	-3	3,106	-0.10%
2019/04/23	2	83.90	7	85.47	86.20	-5	3,052	-0.16%
2019/04/22	11	86.42	7	86.97	83.80	4	3,005	0.13%
2019/04/19	19	82.40	5	83.60	85.50	14	3,006	0.47%
2019/04/18	1	78.00	1	78.60	77.80	0	2,880	0.00%
2019/04/17	1	78.10	0	0.00	78.00	1	2,926	0.03%
2019/04/16	1	77.20	0	0.00	76.90	1	2,923	0.03%
2019/04/12	1	77.00	0	0.00	77.40	1	2,979	0.03%
2019/04/11	3	80.60	2	79.30	79.20	1	2,978	0.03%
2019/04/10	3	76.27	2	76.50	76.70	1	2,893	0.03%
2019/04/09	2	79.30	1	79.20	78.10	1	2,876	0.03%
2019/04/08	1	79.40	1	79.00	78.70	0	2,870	0.00%
2019/04/03	1	79.00	2	78.70	78.50	-1	2,870	-0.03%
2019/04/02	2	78.05	0	0.00	78.30	2	2,853	0.07%
2019/03/26	0	0.00	1	75.10	74.80	-1	2,855	-0.04%
2019/03/25	0	0.00	2	75.20	74.90	-2	2,897	-0.07%
2019/03/19	1	77.60	0	0.00	76.30	1	2,979	0.03%
2019/03/18	2	78.95	0	0.00	78.40	2	2,960	0.07%
2019/03/15	1	82.70	1	83.80	83.80	0	2,881	0.00%
2019/03/14	1	83.00	10	83.56	82.40	-9	2,885	-0.31%
2019/03/13	1	84.30	0	0.00	84.00	1	2,922	0.03%
2019/03/08	9	83.21	8	84.35	84.60	1	3,080	0.03%
2019/03/05	2	85.85	0	0.00	84.50	2	3,364	0.06%
2019/03/04	2	86.30	1	86.40	86.20	1	3,362	0.03%
2019/02/27	2	83.10	14	84.63	86.50	-12	3,368	-0.36%
2019/02/26	10	86.18	9	85.10	84.30	1	3,334	0.03%
2019/02/25	3	87.87	1	87.10	88.00	2	3,282	0.06%
2019/02/22	8	86.90	0	0.00	86.90	8	3,250	0.25%
2019/02/21	19	86.16	16	86.11	86.20	3	3,240	0.09%
2019/02/20	7	84.47	4	84.33	84.40	3	3,152	0.10%
2019/02/19	6	83.78	7	85.33	83.70	-1	3,141	-0.03%
2019/02/18	0	0.00	1	81.80	82.60	-1	3,074	-0.03%
2019/02/15	2	78.80	1	80.80	78.30	1	2,984	0.03%
2019/02/14	1	80.10	3	81.03	80.10	-2	2,973	-0.07%
2019/02/13	2	80.75	12	82.10	80.90	-10	2,950	-0.34%
2019/02/12	13	78.34	5	78.10	79.00	8	2,870	0.28%
2019/02/11	0	0.00	1	78.20	78.50	-1	2,873	-0.03%
2019/01/29	0	0.00	1	76.80	76.60	-1	2,903	-0.03%
2019/01/28	3	78.13	7	78.90	77.90	-4	2,962	-0.14%
2019/01/25	2	77.50	3	77.70	77.50	-1	2,955	-0.03%
2019/01/22	2	75.60	1	74.60	74.60	1	2,944	0.03%
2019/01/21	13	77.19	1	78.00	77.00	12	2,930	0.41%
2019/01/18	0	0.00	2	75.60	76.00	-2	2,878	-0.07%
2019/01/17	3	74.77	0	0.00	74.40	3	2,848	0.11%
2019/01/16	1	74.50	2	75.20	75.30	-1	2,756	-0.04%
2019/01/11	0	0.00	5	75.40	73.60	-5	2,652	-0.19%
2019/01/10	2	71.75	1	72.30	71.70	1	2,545	0.04%
2019/01/09	0	0.00	3	73.37	72.40	-3	2,530	-0.12%
2019/01/07	2	70.20	1	71.40	69.40	1	2,477	0.04%
2019/01/04	1	65.00	1	68.50	69.40	0	2,467	0.00%
2019/01/03	2	68.10	0	0.00	67.60	2	2,455	0.08%
2018/12/28	1	68.80	0	0.00	69.00	1	2,492	0.04%
2018/12/26	1	70.60	1	71.80	69.00	0	2,524	0.00%
2018/12/25	8	70.35	0	0.00	70.20	8	2,518	0.32%
2018/12/21	1	71.40	0	0.00	72.50	1	2,484	0.04%
2018/12/20	1	71.50	0	0.00	70.80	1	2,462	0.04%
2018/12/17	2	73.40	4	72.20	72.20	-2	2,521	-0.08%
2018/12/14	0	0.00	3	74.70	75.00	-3	2,541	-0.12%
2018/12/13	5	76.20	1	76.20	75.30	4	2,548	0.16%
2018/12/12	3	75.70	0	0.00	76.00	3	2,538	0.12%
2018/12/11	0	0.00	1	70.00	70.90	-1	2,523	-0.04%
2018/12/10	1	67.70	4	70.00	68.00	-3	2,555	-0.12%
2018/12/07	6	72.60	6	73.88	72.50	0	2,575	0.00%
2018/12/06	7	71.89	2	72.60	72.60	5	2,588	0.19%
2018/12/05	4	78.20	2	76.10	76.70	2	2,593	0.08%
2018/12/04	10	83.62	0	0.00	82.90	10	2,571	0.39%
2018/12/03	3	88.13	1	86.80	86.60	2	2,593	0.08%
2018/11/30	2	84.40	4	85.35	84.10	-2	2,521	-0.08%
2018/11/29	0	0.00	6	79.80	81.00	-6	2,413	-0.25%
2018/11/28	2	76.90	2	78.05	76.40	0	2,325	0.00%
2018/11/27	2	75.95	0	0.00	76.90	2	2,276	0.09%
2018/11/22	1	76.80	1	78.00	76.30	0	2,294	0.00%
2018/11/21	1	78.40	1	77.40	78.00	0	2,310	0.00%
2018/11/19	0	0.00	3	74.37	76.50	-3	2,288	-0.13%
2018/11/16	3	72.97	0	0.00	71.40	3	2,309	0.13%
2018/11/15	1	75.00	0	0.00	75.60	1	2,246	0.04%
2018/11/12	0	0.00	1	80.10	79.60	-1	2,241	-0.04%
2018/11/09	0	0.00	2	77.90	78.60	-2	2,298	-0.09%
2018/11/08	3	80.07	1	83.00	79.20	2	2,314	0.09%
2018/11/07	1	81.70	1	79.00	81.70	0	2,368	0.00%
2018/11/06	1	77.00	1	77.20	76.80	0	2,389	0.00%
2018/11/05	1	80.50	0	0.00	80.50	1	2,373	0.04%
2018/11/02	0	0.00	3	79.40	82.00	-3	2,306	-0.13%
2018/11/01	3	74.33	5	71.96	74.60	-2	2,272	-0.09%
2018/10/31	3	69.30	0	0.00	69.30	3	2,234	0.13%
2018/10/25	0	0.00	10	65.90	65.80	-10	2,275	-0.44%
2018/10/22	4	73.02	1	73.40	73.20	3	2,422	0.12%
2018/10/19	1	70.20	0	0.00	72.00	1	2,433	0.04%
2018/10/18	0	0.00	3	75.50	72.60	-3	2,449	-0.12%
2018/10/17	3	74.40	3	75.77	75.00	0	2,489	0.00%
2018/10/16	10	75.64	0	0.00	74.20	10	2,550	0.39%
2018/10/15	5	71.62	3	74.03	73.70	2	2,579	0.08%
2018/10/12	3	71.60	0	0.00	71.60	3	2,595	0.12%
2018/10/05	1	84.40	0	0.00	79.00	1	2,636	0.04%
2018/10/04	1	85.40	1	87.50	87.40	0	2,652	0.00%
2018/09/28	1	89.50	0	0.00	88.60	1	2,703	0.04%
2018/09/26	1	91.00	0	0.00	90.00	1	2,812	0.04%
2018/09/25	1	89.80	0	0.00	90.80	1	2,862	0.03%
2018/09/21	24	87.97	24	86.59	92.00	0	2,841	0.00%
2018/09/20	0	0.00	1	88.80	88.80	-1	2,752	-0.04%
2018/09/14	1	102.50	1	101.50	101.50	0	2,733	0.00%
2018/09/13	0	0.00	2	99.00	96.30	-2	2,726	-0.07%
2018/09/12	1	93.00	0	0.00	92.70	1	2,693	0.04%
2018/09/11	7	92.14	8	92.60	96.90	-1	2,688	-0.04%
2018/09/10	1	97.00	1	93.80	91.80	0	2,652	0.00%
2018/09/07	14	100.50	18	100.50	102.00	-4	2,648	-0.15%
2018/09/05	2	116.25	0	0.00	115.00	2	2,625	0.08%
2018/08/31	0	0.00	1	114.00	114.00	-1	3,001	-0.03%
2018/08/29	1	115.50	0	0.00	113.00	1	3,125	0.03%
2018/08/28	1	113.00	1	113.50	109.50	0	3,240	0.00%
2018/08/21	0	0.00	1	105.50	106.50	-1	3,397	-0.03%
2018/08/20	1	102.00	0	0.00	101.00	1	3,545	0.03%
2018/08/14	1.1	107.82	0	0.00	109.00	1.1	3,622	0.03%
2018/08/13	0	0.00	1	113.00	111.50	-1	3,565	-0.03%
2018/08/08	1	125.50	1	127.00	124.50	0	3,688	0.00%
2018/08/03	1	124.00	0	0.00	126.00	1	3,819	0.03%
2018/08/02	0	0.00	1	122.00	121.50	-1	3,874	-0.03%
2018/07/31	7	125.57	138	123.45	120.50	-131	3,928	-3.33%	大賣/鉅額交易
2018/07/30	1	127.50	2	128.00	124.50	-1	3,918	-0.03%
2018/07/27	4	129.38	1	123.50	131.50	3	3,987	0.08%
2018/07/25	1	134.00	0	0.00	136.00	1	4,353	0.02%
2018/07/24	20	132.00	20	129.63	134.50	0	4,501	0.00%
2018/07/23	1	140.00	1	142.00	130.50	0	4,648	0.00%
2018/07/20	3	145.83	2	145.25	145.00	1	4,659	0.02%
2018/07/19	1	143.50	1	144.00	143.50	0	4,695	0.00%
2018/07/17	2	150.50	2	142.50	141.00	0	4,745	0.00%
2018/07/12	6	143.00	5	143.10	140.00	1	4,873	0.02%
2018/07/05	2	130.00	74	128.35	130.00	-72	5,186	-1.39%
2018/07/04	71	140.00	0	0.00	135.50	71	5,173	1.37%
2018/07/03	1	135.00	0	0.00	138.00	1	5,137	0.02%
2018/07/02	0	0.00	1	132.00	132.00	-1	5,120	-0.02%
2018/06/29	1	133.00	0	0.00	135.00	1	5,152	0.02%
2018/06/28	1	135.50	2	132.75	132.00	-1	5,191	-0.02%
2018/06/27	1	135.00	0	0.00	135.00	1	5,249	0.02%
2018/06/26	0	0.00	1	134.00	134.00	-1	5,221	-0.02%
2018/06/25	0.1	137.50	0	0.00	136.50	0.1	5,229	0.00%
2018/06/20	0	0.00	1	143.50	142.50	-1	5,318	-0.02%
2018/06/14	0	0.00	1	146.50	144.00	-1	5,663	-0.02%
2018/06/13	2	146.25	0	0.00	144.50	2	5,717	0.03%
2018/06/12	1	154.00	0	0.00	145.50	1	5,791	0.02%
2018/06/11	4	159.63	0	0.00	151.00	4	5,695	0.07%
2018/06/08	12	157.33	1.1	165.00	165.00	10.9	5,627	0.19%
2018/06/07	4	144.38	3	146.17	150.00	1	5,563	0.02%
2018/06/06	2	144.25	1	145.50	144.50	1	5,687	0.02%
2018/06/05	2	144.25	2	143.50	142.50	0	5,704	0.00%
2018/06/04	0	0.00	5	137.90	137.50	-5	5,695	-0.09%
2018/05/30	1	140.00	0	0.00	138.50	1	6,450	0.02%
2018/05/29	2	142.00	3	146.33	141.00	-1	6,475	-0.02%
2018/05/28	2	139.50	2	142.00	146.00	0	6,430	0.00%
2018/05/25	1	138.50	1	140.00	139.00	0	6,315	0.00%
2018/05/24	4	138.00	2	139.50	137.00	2	6,304	0.03%
2018/05/23	2	136.00	2	136.75	138.00	0	6,428	0.00%
2018/05/22	0	0.00	1	139.00	135.00	-1	6,538	-0.02%
2018/05/21	0	0.00	1	133.50	136.00	-1	6,510	-0.02%
2018/05/18	3	131.83	2	135.50	131.50	1	6,538	0.02%
2018/05/17	3	136.33	3	135.33	135.50	0	6,552	0.00%
2018/05/16	10	137.00	1	135.00	132.00	9	6,530	0.14%
2018/05/15	2	133.25	2	138.00	131.00	0	6,567	0.00%
2018/05/14	2	134.75	2	128.25	135.00	0	6,578	0.00%
2018/05/11	1	133.50	1	130.00	130.00	0	6,581	0.00%
2018/05/10	2	140.00	2	135.50	134.00	0	6,595	0.00%
2018/05/07	41	130.89	10	131.40	131.50	31	6,661	0.47%
2018/05/04	56	131.26	90	130.63	132.00	-34	6,805	-0.50%
2018/05/03	45	137.76	43	140.19	130.50	2	6,959	0.03%
2018/05/02	60	143.31	62	142.97	144.50	-2	6,846	-0.03%
2018/04/30	62	137.11	60	136.00	137.00	2	6,749	0.03%
2018/04/27	22	130.05	26	135.19	136.50	-4	6,709	-0.06%
2018/04/26	23	125.00	22	125.09	124.50	1	6,690	0.01%
2018/04/25	1	116.00	1	120.00	122.50	0	6,835	0.00%
2018/04/24	1	123.50	1	123.50	123.00	0	6,950	0.00%
2018/04/23	2	129.00	2	129.50	127.50	0	6,918	0.00%
2018/04/20	23	131.00	21	126.62	130.00	2	6,935	0.03%
2018/04/19	2	126.00	3	127.17	127.50	-1	6,905	-0.01%
2018/04/17	2	127.50	2	129.75	127.50	0	6,781	0.00%
2018/04/16	8	132.00	8	133.00	132.00	0	6,777	0.00%
2018/04/13	24	133.35	22	132.32	134.00	2	6,755	0.03%
2018/04/12	18	126.69	25	127.14	129.00	-7	6,671	-0.10%
2018/04/11	11	120.73	1	120.50	120.50	10	6,644	0.15%
2018/04/10	1	118.50	11	119.23	119.50	-10	6,693	-0.15%
2018/04/09	1	116.50	3	117.50	115.00	-2	6,677	-0.03%
2018/04/03	20	120.85	30	119.50	119.50	-10	6,674	-0.15%
2018/04/02	0	0.00	1	122.00	122.00	-1	6,650	-0.02%
2018/03/31	26	118.37	1	119.00	119.00	25	6,631	0.38%
2018/03/30	2	126.00	1	132.50	119.50	1	6,641	0.02%
2018/03/29	2	132.00	1	135.00	131.00	1	6,635	0.02%
2018/03/28	1	132.00	1	139.00	132.00	0	6,666	0.00%
2018/03/26	5	134.40	5	132.50	132.50	0	6,979	0.00%
2018/03/23	11	130.00	11	130.32	130.00	0	6,902	0.00%
2018/03/22	10.1	142.87	3	147.00	134.50	7.1	6,847	0.10%
2018/03/21	9	140.67	19	142.26	147.50	-10	6,684	-0.15%
2018/03/20	10	135.95	9	136.61	134.50	1	6,505	0.02%
2018/03/19	17	134.71	18	135.81	135.50	-1	6,536	-0.02%
2018/03/16	21	137.83	16	137.91	133.50	5	6,556	0.08%
2018/03/15	4	132.38	1	133.50	135.00	3	6,571	0.05%
2018/03/14	30	133.98	32	133.28	133.50	-2	6,674	-0.03%
2018/03/13	16	131.38	13	131.27	130.00	3	6,572	0.05%
2018/03/12	25	134.42	21	137.07	130.50	4	6,536	0.06%
2018/03/09	10	130.60	5	128.70	128.50	5	6,352	0.08%
2018/03/08	15	130.87	11	133.36	130.00	4	6,296	0.06%
2018/03/07	43	138.02	36	141.46	133.00	7	6,167	0.11%
2018/03/06	20	130.88	21	129.79	136.50	-1	5,904	-0.02%
2018/03/05	10	126.25	20	129.00	124.50	-10	5,631	-0.18%
2018/03/02	23	120.67	18	118.97	119.00	5	5,377	0.09%
2018/03/01	14	116.57	13	119.73	121.00	1	5,357	0.02%
2018/02/27	8	115.25	9	117.44	115.50	-1	5,330	-0.02%
2018/02/26	13	118.96	1.1	119.36	118.00	11.9	5,297	0.22%
2018/02/23	20	119.98	20	123.15	115.50	0	5,265	0.00%
2018/02/22	61	116.13	3	117.00	118.00	58	5,175	1.12%
2018/02/21	0	0.00	2	109.50	111.00	-2	5,049	-0.04%
2018/02/12	1	98.70	1	101.00	101.00	0	5,037	0.00%
2018/02/08	28	98.91	28	97.62	99.50	0	5,014	0.00%
2018/02/07	2	101.50	1	102.50	96.90	1	5,023	0.02%
2018/02/06	1	99.00	0	0.00	98.60	1	5,031	0.02%
2018/02/05	2.1	111.21	0	0.00	109.50	2.1	5,113	0.04%
2018/02/02	0	0.00	2	118.25	117.50	-2	5,123	-0.04%
2018/02/01	1	119.50	0	116.00	115.00	1	5,125	0.02%
2018/01/31	3	117.67	1	120.00	118.00	2	5,121	0.04%
2018/01/30	13	125.27	10	123.00	122.50	3	5,057	0.06%
2018/01/29	0	0.00	5	129.20	129.00	-5	5,011	-0.10%
2018/01/26	7	120.00	6	121.00	120.50	1	4,916	0.02%
2018/01/25	5	119.00	9	118.89	119.00	-4	4,766	-0.08%
2018/01/24	1	110.50	4	109.38	108.50	-3	4,788	-0.06%
2018/01/23	5	111.40	2	112.75	107.50	3	4,797	0.06%
2018/01/22	26	111.15	18	109.22	112.00	8	4,779	0.17%
2018/01/19	13	107.50	11	105.86	105.00	2	4,851	0.04%
2018/01/18	3	99.73	4	103.88	102.00	-1	4,789	-0.02%
2018/01/17	1	96.60	0	0.00	95.90	1	4,926	0.02%
2018/01/16	0	0.00	2	98.80	98.00	-2	5,071	-0.04%
2018/01/15	1	92.70	1	96.00	95.40	0	5,141	0.00%
2018/01/12	0	0.00	1	92.40	91.80	-1	5,338	-0.02%
2018/01/11	1	92.90	0	0.00	91.30	1	5,520	0.02%
2018/01/09	1	95.60	1	98.00	95.80	0	5,897	0.00%
2018/01/08	1	98.50	1	100.00	97.60	0	6,001	0.00%
2018/01/05	1	100.00	0	0.00	99.20	1	6,326	0.02%
2018/01/04	2	97.15	8	100.11	100.50	-6	6,377	-0.09%
2018/01/03	7	92.36	6	92.00	91.50	1	6,492	0.02%
2018/01/02	1	88.90	1	91.40	90.60	0	6,673	0.00%