世芯-KY (3661)-兆豐-台中券商分點個股進出

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
2625
漲跌
▼145
漲幅
-5.23%
成交量
6,367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－兆豐-台中券商分點個股進出

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

兆豐-台中券商分點個股進出
兆豐-台中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
2024/05/09	2.2	2696.78	1	2515.58	2625.00	1.1	2,666	0.04%
2024/05/07	0.1	2795.00	0	2840.00	2760.00	0.1	2,588	0.00%
2024/05/06	7.4	2919.61	2	3010.00	2835.00	5.4	2,552	0.21%
2024/05/03	0	3145.00	0.1	3197.00	3145.00	-0.1	2,506	0.00%
2024/05/02	1.2	3150.91	0	3170.00	3150.00	1.2	2,478	0.05%
2024/04/29	1	3240.00	2	3182.45	3125.00	-1	2,451	-0.04%
2024/04/26	0	3110.00	0.1	3098.80	3110.00	-0.1	2,411	-0.01%
2024/04/25	0	2845.46	0	0.00	2830.00	0	2,409	0.00%
2024/04/24	1.2	2909.69	1.1	2955.95	2975.00	0.2	2,394	0.01%
2024/04/23	0.3	2840.23	0	0.00	2860.00	0.3	2,391	0.01%
2024/04/22	0.1	2835.61	0	0.00	2765.00	0.1	2,381	0.00%
2024/04/19	1.2	2919.78	1	2924.65	2860.00	0.2	2,356	0.01%
2024/04/18	0	3044.65	0	3020.00	3035.00	0	2,318	0.00%
2024/04/17	8	2852.60	7	2900.00	2900.00	1	2,304	0.04%
2024/04/16	0	2742.08	0.1	2915.00	2830.00	-0.1	2,283	0.00%
2024/04/15	3.1	2818.89	2	2817.50	2755.00	1.1	2,233	0.05%
2024/04/12	1.1	2986.51	3.1	2909.59	2900.00	-2	2,215	-0.09%
2024/04/11	3	3006.41	1	3015.00	3015.00	2	2,175	0.09%
2024/04/10	0.1	3105.83	0	0.00	3020.00	0.1	2,163	0.00%
2024/04/09	6.1	3020.09	0	0.00	3020.00	6.1	2,155	0.28%
2024/04/08	1.2	3227.20	1	3160.00	3150.00	0.2	2,145	0.01%
2024/04/01	0	3415.00	0	0.00	3420.00	0	2,132	0.00%
2024/03/29	0	3415.00	0	0.00	3340.00	0	2,121	0.00%
2024/03/28	0	3177.14	0	0.00	3165.00	0	2,086	0.00%
2024/03/27	1	3342.98	1	3240.00	3150.00	0	2,073	0.00%
2024/03/26	1.1	3355.84	3	3471.67	3340.00	-1.9	2,030	-0.09%
2024/03/25	0	3516.67	1	3614.92	3460.00	-1	2,019	-0.05%
2024/03/22	2	3481.57	0.1	3450.83	3450.00	2	2,007	0.10%
2024/03/21	1.1	3503.40	1.1	3396.09	3395.00	0	1,988	0.00%
2024/03/20	3	3413.30	2.1	3423.54	3375.00	0.9	1,967	0.05%
2024/03/19	2.1	3504.11	1	3685.00	3305.00	1.1	1,940	0.06%
2024/03/18	1.1	3616.78	1	3660.00	3665.00	0.1	1,893	0.00%
2024/03/15	4.1	3713.30	2.2	3644.53	3605.00	1.9	1,900	0.10%
2024/03/14	0.2	3677.30	0	3475.00	3750.00	0.2	1,871	0.01%
2024/03/13	2.1	3521.99	2	3437.65	3410.00	0.1	1,850	0.01%
2024/03/12	4.1	3681.07	3	3611.67	3585.00	1.1	1,838	0.06%
2024/03/11	1.1	3718.23	1	3710.00	3750.00	0.1	1,831	0.01%
2024/03/08	0	3854.44	0	0.00	3825.00	0	1,844	0.00%
2024/03/07	2.1	4048.11	0.8	3950.00	3910.00	1.3	1,833	0.07%
2024/03/06	3	4168.19	1.8	4089.44	4085.00	1.2	1,833	0.07%
2024/03/05	0	0.00	0.1	4231.51	4200.00	-0.1	1,955	0.00%
2024/03/04	1.1	4322.71	1	4350.00	4200.00	0.1	1,972	0.00%
2024/03/01	0	4300.00	1	4310.00	4340.00	-1	1,981	-0.05%
2024/02/29	1	4110.00	1	4090.29	4140.00	0	1,986	0.00%
2024/02/27	0	3970.00	0	0.00	3960.00	0	1,975	0.00%
2024/02/26	0	3950.00	0	0.00	3975.00	0	1,984	0.00%
2024/02/23	1	4002.96	1	3980.35	3900.00	0	1,989	0.00%
2024/02/22	0	4095.00	0	4170.00	4015.00	0	1,985	0.00%
2024/02/21	1	4099.10	1	3960.00	3990.00	0	1,969	0.00%
2024/02/20	0.2	4130.49	0	0.00	4150.00	0.2	1,964	0.01%
2024/02/19	1	4055.27	1	4085.00	4080.00	0	1,973	0.00%
2024/02/16	1.2	4260.21	5	4414.00	4185.00	-3.8	2,007	-0.19%
2024/02/15	0	0.00	20	4324.75	4430.00	-20	2,012	-0.99%
2024/02/05	0	4055.00	6	4047.59	4105.00	-6	2,019	-0.30%
2024/02/02	2	3942.50	1	3955.00	3985.00	1	2,048	0.05%
2024/02/01	31	3902.10	2	3962.67	3960.00	29	2,080	1.39%
2024/01/31	1	3875.00	1.2	3884.17	3900.00	-0.2	2,090	-0.01%
2024/01/30	0.1	3863.33	10	3853.50	3835.00	-9.9	2,101	-0.47%
2024/01/29	2	3832.48	1.2	3818.91	3800.00	0.9	2,113	0.04%
2024/01/26	1	3716.04	11	3793.18	3895.00	-10	2,155	-0.46%
2024/01/25	0	3700.00	10	3717.50	3720.00	-10	2,177	-0.46%
2024/01/24	0	3727.86	10	3715.50	3680.00	-10	2,195	-0.45%
2024/01/23	0	0.00	10	3834.00	3750.00	-10	2,225	-0.45%
2024/01/22	0	0.00	20	3810.25	3815.00	-20	2,257	-0.89%
2024/01/19	1.1	3641.19	22	3786.59	3735.00	-21	2,271	-0.92%
2024/01/18	0	0.00	12	3612.92	3690.00	-12	2,256	-0.53%
2024/01/17	1.1	3606.05	0.1	3620.00	3565.00	1	2,269	0.04%
2024/01/16	2	3692.48	0	0.00	3670.00	2	2,259	0.09%
2024/01/15	0	0.00	52	3727.78	3700.00	-52	2,259	-2.30%
2024/01/12	0	3737.00	0	0.00	3735.00	0	2,266	0.00%
2024/01/11	0	3840.00	0	0.00	3830.00	0	2,294	0.00%
2024/01/10	5	3620.00	10	3604.03	3650.00	-5	2,316	-0.22%
2024/01/09	0	0.00	4.1	3498.95	3590.00	-4.1	2,332	-0.17%
2024/01/08	0	3450.00	0	0.00	3455.00	0	2,320	0.00%
2024/01/05	1	3355.00	1	3405.00	3390.00	0	2,328	0.00%
2024/01/04	1	3419.85	0	0.00	3365.00	1	2,350	0.04%
2024/01/03	0	0.00	1	3440.00	3445.00	-1	2,373	-0.04%
2024/01/02	0	3350.00	0	3390.00	3445.00	0	2,369	0.00%
2023/12/29	1	3220.45	0	3320.00	3275.00	1	2,336	0.04%
2023/12/28	0.1	3353.57	0	0.00	3260.00	0.1	2,330	0.01%
2023/12/27	0	3360.00	0	0.00	3305.00	0	2,328	0.00%
2023/12/26	10	3450.00	0	3450.00	3420.00	10	2,326	0.43%
2023/12/25	0	0.00	10	3396.51	3375.00	-10	2,342	-0.43%
2023/12/22	1	3350.34	5.1	3382.41	3370.00	-4.1	2,370	-0.17%
2023/12/21	0.1	3355.00	0	0.00	3340.00	0.1	2,380	0.00%
2023/12/20	5	3351.00	1	3355.00	3365.00	4	2,400	0.17%
2023/12/19	1	3325.10	4	3325.00	3310.00	-3	2,425	-0.12%
2023/12/18	0.1	3418.33	0	0.00	3360.00	0.1	2,438	0.00%
2023/12/15	2	3460.18	0	0.00	3440.00	2	2,448	0.08%
2023/12/14	7	3562.44	1	3497.06	3495.00	6	2,442	0.25%
2023/12/13	5	3577.00	1	3555.00	3650.00	4	2,416	0.17%
2023/12/12	2	3507.51	2.1	3550.65	3520.00	-0.1	2,423	0.00%
2023/12/11	2	3440.00	2	3452.50	3510.00	0	2,427	0.00%
2023/12/08	2	3400.00	2.1	3363.57	3335.00	-0.1	2,445	0.00%
2023/12/07	22	3320.91	2	3327.50	3370.00	20	2,434	0.82%
2023/12/06	33.2	3299.66	4.2	3306.08	3290.00	29	2,420	1.20%
2023/12/05	30	3194.33	1	3220.00	3240.00	29	2,381	1.22%
2023/12/04	11.1	3131.20	1	3085.00	3110.00	10.1	2,347	0.43%
2023/12/01	40	3100.00	20.2	3035.48	3080.00	19.9	2,332	0.85%
2023/11/30	41	3148.17	1	3140.49	3110.00	40	2,308	1.73%
2023/11/29	0.1	3080.00	0	0.00	3050.00	0.1	2,175	0.00%
2023/11/28	1	3060.00	1	3045.00	3130.00	0	2,161	0.00%
2023/11/27	1.1	3056.68	1	3075.00	2950.00	0.1	2,148	0.01%
2023/11/24	2.1	3109.30	1	3145.00	3050.00	1.1	2,155	0.05%
2023/11/22	0	3145.00	25	3115.00	3170.00	-25	2,163	-1.16%
2023/11/21	1	3210.00	6	3173.33	3135.00	-5	2,165	-0.23%
2023/11/17	50.1	3187.21	0.2	3185.00	3230.00	49.8	2,231	2.23%
2023/11/16	0.1	3077.92	0	3070.00	3090.00	0.1	2,262	0.00%
2023/11/15	1.2	3159.04	0	0.00	3105.00	1.2	2,250	0.05%
2023/11/14	2.2	3373.04	2	3410.00	3285.00	0.2	2,245	0.01%
2023/11/13	0	0.00	1.1	3251.45	3235.00	-1.1	2,266	-0.05%
2023/11/10	3.1	3168.03	22	3188.86	3200.00	-18.9	2,265	-0.84%
2023/11/09	11	3280.40	42.2	3126.00	3240.00	-31.2	2,261	-1.38%
2023/11/08	1	3035.00	11	2978.71	3045.00	-10	2,233	-0.45%
2023/11/07	12	2972.88	2	2970.00	3000.00	10	2,271	0.44%
2023/11/06	2	2937.50	32	2917.95	2955.00	-30	2,288	-1.31%
2023/11/03	41	2812.32	2	2767.50	2855.00	39	2,290	1.70%
2023/11/02	13	2798.85	5.1	2802.14	2820.00	7.9	2,282	0.34%
2023/11/01	7	2676.43	16	2624.69	2680.00	-9	2,266	-0.40%
2023/10/31	2	2709.63	11	2644.09	2625.00	-9	2,275	-0.39%
2023/10/30	52	2701.64	5.1	2669.60	2755.00	47	2,292	2.05%
2023/10/27	3	2550.04	5.1	2579.02	2610.00	-2.1	2,297	-0.09%
2023/10/26	3.1	2506.92	52	2508.65	2465.00	-48.9	2,328	-2.10%
2023/10/25	51	2643.82	1.2	2628.33	2620.00	49.8	2,324	2.14%
2023/10/24	1	2520.30	0	0.00	2570.00	1	2,313	0.04%
2023/10/23	2.1	2505.48	21	2502.62	2500.00	-18.9	2,324	-0.81%
2023/10/20	23.1	2593.52	4.1	2564.63	2575.00	19	2,352	0.81%
2023/10/19	2.1	2498.10	1	2465.00	2600.00	1.1	2,365	0.05%
2023/10/18	3.2	2519.43	2	2517.50	2440.00	1.2	2,368	0.05%
2023/10/17	3.2	2780.96	3	2700.00	2630.00	0.2	2,343	0.01%
2023/10/16	1	2750.00	0	0.00	2745.00	1	2,388	0.04%
2023/10/12	3	2855.00	2.2	2827.39	2800.00	0.8	2,416	0.03%
2023/10/11	3	2856.67	3	2840.00	2770.00	0	2,412	0.00%
2023/10/06	2	2727.50	2	2752.50	2775.00	0	2,444	0.00%
2023/10/04	0.1	2670.00	0	0.00	2690.00	0.1	2,475	0.00%
2023/10/03	0	2750.00	0	0.00	2695.00	0	2,491	0.00%
2023/10/02	2	2797.50	2	2740.45	2730.00	0	2,525	0.00%
2023/09/28	1	2690.00	2	2689.89	2690.00	-1	2,544	-0.04%
2023/09/27	1	2670.00	1	2610.00	2635.00	0	2,613	0.00%
2023/09/26	3	2618.33	2.1	2597.86	2600.00	0.9	2,618	0.03%
2023/09/25	2	2547.50	4	2606.28	2625.00	-2	2,633	-0.08%
2023/09/22	1	2340.00	1	2460.00	2500.00	0	2,628	0.00%
2023/09/21	2	2372.34	1	2405.00	2360.00	1	2,625	0.04%
2023/09/20	2	2553.04	1	2590.00	2450.00	1	2,629	0.04%
2023/09/19	2	2665.00	1	2675.00	2605.00	1	2,646	0.04%
2023/09/18	0	2650.00	1	2630.00	2615.00	-1	2,661	-0.04%
2023/09/15	1	2625.00	0	0.00	2645.00	1	2,696	0.04%
2023/09/14	3	2654.90	2	2665.00	2655.00	1	2,707	0.04%
2023/09/13	3	2608.42	4	2606.25	2620.00	-1	2,709	-0.04%
2023/09/12	0	2495.00	2	2500.00	2530.00	-2	2,703	-0.07%
2023/09/11	1	2410.00	0	0.00	2400.00	1	2,764	0.04%
2023/09/08	1	2420.20	1	2435.00	2410.00	0	2,784	0.00%
2023/09/06	0.1	2508.26	0	0.00	2500.00	0.1	2,905	0.00%
2023/09/05	0	2500.00	0	0.00	2475.00	0	2,976	0.00%
2023/09/04	0	2435.00	0	0.00	2480.00	0	3,060	0.00%
2023/09/01	0	2476.00	0	0.00	2445.00	0	3,100	0.00%
2023/08/31	0	2485.00	0	0.00	2470.00	0	3,158	0.00%
2023/08/30	1	2549.75	1.1	2557.27	2555.00	-0.1	3,172	0.00%
2023/08/29	2	2400.05	3	2435.00	2490.00	-1	3,198	-0.03%
2023/08/28	1	2410.15	1	2385.00	2410.00	0	3,216	0.00%
2023/08/25	0	2415.00	0	0.00	2430.00	0	3,232	0.00%
2023/08/24	1	2554.70	1	2574.95	2495.00	0	3,285	0.00%
2023/08/23	2	2357.59	1.1	2390.91	2390.00	0.9	3,351	0.03%
2023/08/22	1	2320.59	3.1	2349.21	2380.00	-2.1	3,396	-0.06%
2023/08/21	0	0.00	2.1	2165.00	2165.00	-2.1	3,491	-0.06%
2023/08/18	2	1974.93	1	1975.07	1970.00	1	3,537	0.03%
2023/08/17	3	1958.33	5	1935.00	1970.00	-2	3,575	-0.06%
2023/08/16	4	1891.19	1	1880.00	1905.00	3	3,578	0.08%
2023/08/15	0	1905.00	1	1930.00	1890.00	-1	3,662	-0.03%
2023/08/11	0.1	1837.50	1.1	1865.95	1820.00	-1	3,707	-0.03%
2023/08/10	1.1	1868.77	0	0.00	1865.00	1.1	3,748	0.03%
2023/08/09	1	2124.90	1	2175.00	2070.00	0	3,748	0.00%
2023/08/08	1	2164.65	2.1	2138.17	2145.00	-1	3,774	-0.03%
2023/08/04	1.1	1918.72	0	0.00	1855.00	1.1	3,877	0.03%
2023/08/02	0	1939.00	0	0.00	1895.00	0	3,883	0.00%
2023/08/01	1	1969.95	1	1970.00	1960.00	0	3,897	0.00%
2023/07/31	1.1	2057.93	0.2	2055.00	1990.00	0.8	3,887	0.02%
2023/07/28	0	2120.00	0	0.00	2170.00	0	3,861	0.00%
2023/07/27	1	2175.25	1	2185.00	2140.00	0	3,880	0.00%
2023/07/26	1	2249.93	1	2265.00	2155.00	0	3,932	0.00%
2023/07/25	2	2249.98	1	2290.00	2210.00	1	3,966	0.03%
2023/07/24	3	2208.41	3	2220.00	2210.00	0	4,015	0.00%
2023/07/21	2	2115.00	3	2148.33	2230.00	-1	4,046	-0.02%
2023/07/20	1	2114.95	0.1	2125.00	2150.00	1	4,086	0.02%
2023/07/19	1	2015.00	2	2035.00	2130.00	-1	4,098	-0.02%
2023/07/18	0	1980.00	0	0.00	1975.00	0	4,130	0.00%
2023/07/17	2.1	1944.61	1	1985.00	1925.00	1.1	4,132	0.03%
2023/07/14	0	2000.00	0	0.00	1980.00	0	4,158	0.00%
2023/07/13	1.1	1935.80	3.3	1973.98	1950.00	-2.2	4,183	-0.05%
2023/07/12	1	1904.51	1	1890.00	1880.00	0	4,143	0.00%
2023/07/11	1	1900.05	0	0.00	1840.00	1	4,175	0.02%
2023/07/10	1	1899.79	2	1887.50	1895.00	-1	4,176	-0.02%
2023/07/07	2	1867.56	1	1895.00	1860.00	1	4,198	0.02%
2023/07/06	1	1870.00	2.1	1852.24	1880.00	-1.1	4,261	-0.03%
2023/07/05	3.1	1758.93	1	1795.00	1810.00	2.1	4,279	0.05%
2023/07/04	2	1887.51	2	1907.51	1895.00	0	4,223	0.00%
2023/07/03	1	1839.90	1	1875.00	1890.00	0	4,217	0.00%
2023/06/30	1	1799.90	1	1805.00	1795.00	0	4,216	0.00%
2023/06/29	1	1785.00	4	1785.00	1805.00	-3	4,226	-0.07%
2023/06/28	1	1775.10	1.1	1790.91	1730.00	-0.1	4,277	0.00%
2023/06/27	5	1817.04	2	1817.50	1750.00	3	4,293	0.07%
2023/06/26	0	1770.00	0	0.00	1835.00	0	4,299	0.00%
2023/06/21	2.1	1806.60	2	1832.50	1810.00	0.1	4,342	0.00%
2023/06/20	2	1844.83	1	1880.00	1845.00	1	4,367	0.02%
2023/06/19	2	1814.98	1	1830.00	1835.00	1	4,403	0.02%
2023/06/16	7	1826.43	7	1838.59	1840.00	0	4,484	0.00%
2023/06/15	6	1817.46	8	1819.38	1800.00	-2	4,515	-0.04%
2023/06/14	4	1732.53	2	1747.50	1760.00	2	4,627	0.04%
2023/06/13	3	1739.87	8.2	1744.64	1775.00	-5.2	4,776	-0.11%
2023/06/12	2.1	1634.63	7	1630.00	1650.00	-4.9	4,817	-0.10%
2023/06/09	5	1603.11	4.1	1625.12	1585.00	1	4,856	0.02%
2023/06/08	8.2	1584.32	4	1586.25	1560.00	4.2	4,887	0.09%
2023/06/07	1.1	1612.26	3.1	1637.10	1670.00	-2	4,866	-0.04%
2023/06/06	8.1	1610.87	7	1611.43	1620.00	1.1	4,900	0.02%
2023/06/05	2	1645.03	2	1670.00	1645.00	0	4,953	0.00%
2023/06/02	12	1691.65	10	1703.00	1655.00	2	4,948	0.04%
2023/06/01	2	1677.26	2	1650.00	1700.00	0	4,959	0.00%
2023/05/31	3	1660.00	2	1667.50	1655.00	1	5,027	0.02%
2023/05/30	4	1652.52	5	1669.00	1685.00	-1	5,072	-0.02%
2023/05/29	18	1631.11	24	1599.43	1660.00	-6	5,140	-0.12%
2023/05/26	8	1561.27	6	1536.67	1510.00	2	5,143	0.04%
2023/05/25	11	1588.18	7	1601.43	1560.00	4	5,181	0.08%
2023/05/24	4	1537.54	3	1545.00	1540.00	1	5,127	0.02%
2023/05/23	3	1595.00	5.4	1574.18	1580.00	-2.4	5,123	-0.05%
2023/05/22	2	1555.05	2	1570.00	1525.00	0	5,086	0.00%
2023/05/19	1	1485.00	5.2	1498.89	1565.00	-4.2	5,110	-0.08%
2023/05/18	1	1455.00	1.2	1471.74	1440.00	-0.1	5,090	0.00%
2023/05/17	5	1436.96	4	1432.49	1445.00	1	5,102	0.02%
2023/05/16	3	1417.70	5	1399.00	1410.00	-2	5,157	-0.04%
2023/05/15	3	1341.68	2	1350.00	1350.00	1	5,138	0.02%
2023/05/12	4	1323.70	3	1325.00	1355.00	1	5,177	0.02%
2023/05/11	2	1327.37	2.2	1324.16	1305.00	-0.2	5,183	0.00%
2023/05/10	3	1313.31	9.1	1313.73	1345.00	-6.1	5,249	-0.12%
2023/05/09	1.1	1250.62	1	1265.00	1275.00	0.1	5,173	0.00%
2023/05/08	4.2	1282.26	4	1292.50	1260.00	0.2	5,186	0.00%
2023/05/05	1.1	1245.18	2	1255.00	1260.00	-0.9	5,200	-0.02%
2023/05/04	6	1239.15	6	1240.83	1225.00	0	5,260	0.00%
2023/05/03	2	1242.51	2	1237.50	1230.00	0	5,280	0.00%
2023/05/02	3.1	1261.74	7	1267.13	1260.00	-3.9	5,289	-0.07%
2023/04/28	2.1	1217.56	2	1230.00	1185.00	0.1	5,288	0.00%
2023/04/27	2	1177.36	1	1160.38	1215.00	1	5,255	0.02%
2023/04/26	3	1153.43	3	1165.00	1170.00	0	5,203	0.00%
2023/04/25	4.1	1141.32	2	1157.50	1135.00	2.1	5,175	0.04%
2023/04/24	3	1198.31	3	1186.67	1210.00	0	5,117	0.00%
2023/04/21	9.1	1249.67	6	1238.33	1195.00	3.1	5,136	0.06%
2023/04/20	3	1319.93	4	1317.50	1315.00	-1	5,067	-0.02%
2023/04/19	5	1302.00	4	1293.75	1295.00	1	5,100	0.02%
2023/04/18	6.1	1286.81	1	1310.00	1280.00	5.1	5,111	0.10%
2023/04/17	2	1347.43	2	1352.50	1340.00	0	5,140	0.00%
2023/04/14	2	1327.50	3	1336.66	1360.00	-1	5,198	-0.02%
2023/04/13	5	1326.99	4	1303.75	1290.00	1	5,237	0.02%
2023/04/12	1	1305.29	1	1325.00	1340.00	0	5,269	0.00%
2023/04/11	2	1367.44	2	1362.50	1345.00	0	5,263	0.00%
2023/04/10	1	1309.55	1.1	1322.47	1315.00	0	5,250	0.00%
2023/04/07	0	1205.00	0	0.00	1250.00	0	5,237	0.00%
2023/04/06	0	1210.00	1	1190.00	1210.00	-1	5,250	-0.02%
2023/03/31	1	1200.65	1	1215.10	1240.00	0	5,259	0.00%
2023/03/30	3	1210.00	2	1215.00	1180.00	1	5,275	0.02%
2023/03/29	3	1183.20	2.2	1201.76	1210.00	0.9	5,295	0.02%
2023/03/28	4	1228.80	4	1220.00	1215.00	0	5,317	0.00%
2023/03/27	1	1279.51	1	1240.00	1260.00	0	5,307	0.00%
2023/03/24	8	1299.32	8	1260.00	1255.00	0	5,311	0.00%
2023/03/23	2	1287.56	1	1310.00	1305.00	1	5,301	0.02%
2023/03/22	0	1295.00	0	1295.00	1305.00	0	5,301	0.00%
2023/03/21	1	1240.00	1	1289.22	1290.00	0	5,287	0.00%
2023/03/20	5	1207.99	5	1213.96	1245.00	0	5,243	0.00%
2023/03/17	2	1192.29	2	1180.00	1205.00	0	5,268	0.00%
2023/03/16	0	1080.00	6	1098.24	1125.00	-6	5,121	-0.12%
2023/03/15	7	1054.28	7	1039.29	1025.00	0	5,011	0.00%
2023/03/14	3	1023.33	7	1008.57	989.00	-4	4,940	-0.08%
2023/03/13	6	984.17	6	997.83	998.00	0	4,894	0.00%
2023/03/10	10	1003.70	6	998.17	998.00	4	4,852	0.08%
2023/03/09	3	1016.67	7	1028.57	1030.00	-4	4,901	-0.08%
2023/03/08	9	984.56	11.1	1003.50	1000.00	-2.1	4,905	-0.04%
2023/03/06	1	987.00	1	964.00	957.00	0	4,850	0.00%
2023/03/03	6.1	967.66	1	951.00	968.00	5.1	4,851	0.10%
2023/03/02	5	1015.00	7.1	1021.38	1005.00	-2.1	4,837	-0.04%
2023/03/01	0	0.00	3.1	1003.56	1035.00	-3.1	4,831	-0.06%
2023/02/24	3	955.25	2	956.50	944.00	1	4,792	0.02%
2023/02/23	4	975.25	3	948.67	958.00	1	4,752	0.02%
2023/02/22	3	910.00	3	911.33	900.00	0	4,708	0.00%
2023/02/21	3	938.00	1	943.00	940.00	2	4,697	0.04%
2023/02/17	1	930.00	1	929.00	929.00	0	4,821	0.00%
2023/02/16	7	969.00	7	956.86	961.00	0	4,823	0.00%
2023/02/15	2	916.00	0	0.00	920.00	2	4,888	0.04%
2023/02/14	5.1	942.69	4	949.52	912.00	1	4,929	0.02%
2023/02/13	7	969.71	7	977.29	959.00	0	4,931	0.00%
2023/02/10	1	975.00	1	967.03	978.00	0	5,033	0.00%
2023/02/09	1	984.00	1	992.35	1005.00	0	5,114	0.00%
2023/02/08	2	983.50	3	980.00	998.00	-1	5,177	-0.02%
2023/02/07	4	943.75	3	944.33	949.00	1	5,202	0.02%
2023/02/06	0	0.00	1.1	915.50	933.00	-1.1	5,249	-0.02%
2023/02/03	2	941.00	3	931.67	943.00	-1	5,340	-0.02%
2023/02/02	4	916.25	3.2	921.56	926.00	0.8	5,386	0.01%
2023/02/01	1.1	882.00	3	872.67	888.00	-1.9	5,530	-0.03%
2023/01/31	3	850.67	2	856.50	843.00	1	5,669	0.02%
2023/01/30	2	881.50	3	885.33	864.00	-1	5,770	-0.02%
2023/01/17	2.1	850.51	0	0.00	846.00	2.1	5,859	0.03%
2023/01/16	2	851.50	1	848.00	862.00	1	5,979	0.02%
2023/01/13	0	0.00	1	854.00	837.00	-1	6,083	-0.02%
2023/01/12	1	839.00	0	839.00	839.00	1	6,223	0.02%
2023/01/11	3	824.74	3	833.67	833.00	0	6,322	0.00%
2023/01/10	1	841.00	1	845.00	851.00	0	6,424	0.00%
2023/01/09	1	863.00	1	870.00	854.00	0	6,533	0.00%
2023/01/04	14	868.71	14	860.07	879.00	0	6,683	0.00%
2023/01/03	1	829.00	3	842.00	855.00	-2	6,597	-0.03%
2022/12/30	1	780.00	2	788.00	788.00	-1	6,665	-0.02%
2022/12/29	1	749.00	1	747.00	769.00	0	6,707	0.00%
2022/12/27	1	775.00	2	785.50	780.00	-1	6,789	-0.01%
2022/12/26	1	788.00	2	783.00	781.00	-1	6,824	-0.01%
2022/12/23	6	803.17	5	798.60	803.00	1	6,882	0.01%
2022/12/22	4	817.00	5	816.60	814.00	-1	6,943	-0.01%
2022/12/21	6	819.49	4	812.25	809.00	2	6,998	0.03%
2022/12/20	5.1	859.41	5	873.40	823.00	0.1	7,025	0.00%
2022/12/19	0	0.00	2	879.50	885.00	-2	7,004	-0.03%
2022/12/16	3	867.00	2	866.50	876.00	1	7,108	0.01%
2022/12/15	6	882.50	3	881.00	885.00	3	7,139	0.04%
2022/12/14	2	901.00	5	901.00	911.00	-3	7,108	-0.04%
2022/12/13	2	878.00	0	0.00	865.00	2	7,085	0.03%
2022/12/12	1.1	880.91	16	906.25	879.00	-14.9	7,073	-0.21%
2022/12/09	15	913.97	1	920.00	915.00	14	7,090	0.20%
2022/12/08	0	0.00	1	866.00	878.00	-1	7,048	-0.01%
2022/12/07	2	867.00	1	886.00	858.00	1	7,064	0.01%
2022/12/06	0	0.00	4	914.00	894.00	-4	7,035	-0.06%
2022/12/05	1	915.00	1	924.00	909.00	0	7,096	0.00%
2022/12/02	1	910.00	3	901.00	913.00	-2	7,137	-0.03%
2022/12/01	7	932.57	5	948.20	895.00	2	7,173	0.03%
2022/11/30	2	933.50	4	928.50	927.00	-2	7,136	-0.03%
2022/11/29	2	900.50	2	887.00	902.00	0	7,167	0.00%
2022/11/28	1	892.00	0	0.00	890.00	1	7,272	0.01%
2022/11/25	3	894.00	4	898.00	883.00	-1	7,324	-0.01%
2022/11/24	5	904.20	4	905.00	916.00	1	7,308	0.01%
2022/11/23	6	879.83	7	884.71	879.00	-1	7,304	-0.01%
2022/11/22	4	874.43	4	881.17	862.00	0	7,350	0.00%
2022/11/21	5	894.60	6	893.82	890.00	-1	7,340	-0.01%
2022/11/18	12	879.34	12	886.25	875.00	0	7,386	0.00%
2022/11/17	4	875.75	1	871.00	882.00	3	7,354	0.04%
2022/11/16	4	851.25	5	856.20	860.00	-1	7,333	-0.01%
2022/11/15	6	834.67	7	839.71	843.00	-1	7,287	-0.01%
2022/11/14	5	830.40	3	836.33	830.00	2	7,262	0.03%
2022/11/11	8	842.25	11	848.91	823.00	-3	7,296	-0.04%
2022/11/10	6	795.33	6.1	799.04	800.00	-0.1	7,250	0.00%
2022/11/09	3	789.67	4	789.00	790.00	-1	7,288	-0.01%
2022/11/08	5	796.20	2	813.00	778.00	3	7,308	0.04%
2022/11/07	6	778.67	4.2	761.75	797.00	1.8	7,285	0.02%
2022/11/04	3	716.67	3	712.33	725.00	0	7,232	0.00%
2022/11/03	5	687.20	8	681.75	701.00	-3	7,157	-0.04%
2022/11/02	7	673.14	11	675.45	678.00	-4	7,111	-0.06%
2022/11/01	24	653.25	24.1	659.12	676.00	-0.1	7,082	0.00%
2022/10/31	4	638.75	9	638.78	649.00	-5	7,045	-0.07%
2022/10/28	10	626.90	8	622.75	626.00	2	7,066	0.03%
2022/10/27	14	601.00	24	596.58	619.00	-10	6,921	-0.14%
2022/10/26	18	580.56	45	562.69	583.00	-27	6,816	-0.40%
2022/10/25	44	595.16	25	581.84	580.00	19	6,773	0.28%
2022/10/24	24	631.54	9	612.78	597.00	15	6,734	0.22%
2022/10/21	21.1	646.10	13	638.23	620.00	8.1	6,695	0.12%
2022/10/20	30	659.57	33	665.45	673.00	-3	6,644	-0.05%
2022/10/19	6.2	688.65	4.1	691.01	692.00	2.1	6,524	0.03%
2022/10/18	7.1	659.31	7	661.14	671.00	0.1	6,474	0.00%
2022/10/17	12	681.00	13	685.38	691.00	-1	6,434	-0.02%
2022/10/14	3	710.66	1	719.20	670.00	2	6,389	0.03%
2022/10/13	7	715.20	9	711.11	681.00	-2	6,374	-0.03%
2022/10/12	5.1	757.37	0	0.00	746.00	5.1	6,282	0.08%
2022/10/07	20	879.15	14	886.86	919.00	6	6,508	0.09%
2022/10/06	11	893.91	22	886.63	908.00	-11	6,492	-0.17%
2022/10/05	18	864.94	12	857.75	838.00	6	6,489	0.09%
2022/10/04	6	883.00	10	886.60	901.00	-4	6,459	-0.06%
2022/10/03	8	850.75	8	851.63	857.00	0	6,468	0.00%
2022/09/30	5	835.40	6	838.33	867.00	-1	6,491	-0.02%
2022/09/29	14	844.57	13	847.69	823.00	1	6,492	0.02%
2022/09/28	2	859.90	2	851.00	810.00	0	6,484	0.00%
2022/09/27	4	863.50	3	864.33	865.00	1	6,510	0.02%
2022/09/26	8	891.13	5	883.60	866.00	3	6,498	0.05%
2022/09/23	10	909.30	11	900.82	914.00	-1	6,519	-0.02%
2022/09/22	5	935.20	9	923.33	950.00	-4	6,435	-0.06%
2022/09/21	2	902.00	1	913.94	900.00	1	6,399	0.02%
2022/09/20	3	906.33	3	914.33	909.00	0	6,415	0.00%
2022/09/19	4	908.50	1	914.96	900.00	3	6,440	0.05%
2022/09/16	4	922.49	2	932.50	908.00	2	6,506	0.03%
2022/09/15	6	983.33	6	982.02	944.00	0	6,519	0.00%
2022/09/14	2	958.50	5	959.61	953.00	-3	6,562	-0.05%
2022/09/13	2	959.49	1.1	963.82	939.00	0.9	6,594	0.01%
2022/09/12	4	943.00	2	939.02	959.00	2	6,609	0.03%
2022/09/08	4	875.50	5.1	878.62	896.00	-1.1	6,588	-0.02%
2022/09/07	3	852.29	4	859.00	846.00	-1	6,569	-0.02%
2022/09/06	1	859.00	0	0.00	846.00	1	6,531	0.02%
2022/09/05	4	904.25	1.1	864.67	870.00	2.9	6,550	0.05%
2022/09/02	27	919.33	28	906.21	925.00	-1	6,473	-0.02%
2022/09/01	5	868.19	7	868.14	855.00	-2	6,366	-0.03%
2022/08/31	3	861.67	2	862.00	857.00	1	6,313	0.02%
2022/08/30	6.1	867.44	5	875.60	866.00	1.1	6,301	0.02%
2022/08/29	1	868.00	2	816.13	873.00	-1	6,231	-0.02%
2022/08/26	3	849.67	3.1	840.68	828.00	-0.1	6,148	0.00%
2022/08/25	12	835.08	17.1	836.89	841.00	-5.1	6,117	-0.08%
2022/08/24	3	789.67	5	789.00	793.00	-2	6,052	-0.03%
2022/08/23	5	771.61	3	770.00	780.00	2	6,024	0.03%
2022/08/22	0.1	781.50	0	0.00	765.00	0.1	6,041	0.00%
2022/08/19	4	811.75	5	807.20	795.00	-1	6,031	-0.02%
2022/08/18	6	778.17	6	774.34	804.00	0	6,027	0.00%
2022/08/17	6	779.17	4	771.00	770.00	2	5,983	0.03%
2022/08/16	4	777.00	2	786.24	786.00	2	5,928	0.03%
2022/08/15	8	738.50	8	743.50	770.00	0	5,844	0.00%
2022/08/12	17	698.35	21	689.57	721.00	-4	5,748	-0.07%
2022/08/11	7	658.72	12	653.58	667.00	-5	5,632	-0.09%
2022/08/10	1	618.00	1	621.00	618.00	0	5,578	0.00%
2022/08/09	5	618.40	5	623.60	636.00	0	5,605	0.00%
2022/08/08	6	634.66	6	633.83	628.00	0	5,557	0.00%
2022/08/05	10	644.40	9	649.56	641.00	1	5,553	0.02%
2022/08/04	13	657.53	8	654.00	638.00	5	5,548	0.09%
2022/08/03	16	672.56	16	671.19	678.00	0	5,441	0.00%
2022/08/02	1	648.00	7	654.00	669.00	-6	5,410	-0.11%
2022/08/01	4	674.70	2	665.00	658.00	2	5,356	0.04%
2022/07/29	19	705.00	20	706.91	706.00	-1	5,317	-0.02%
2022/07/28	11	683.73	8	686.63	676.00	3	5,253	0.06%
2022/07/27	10	660.60	11	665.64	681.00	-1	5,192	-0.02%
2022/07/26	5	664.00	4	664.75	665.00	1	5,183	0.02%
2022/07/25	10	664.70	9	668.00	677.00	1	5,188	0.02%
2022/07/22	13	685.13	12	688.75	678.00	1	5,177	0.02%
2022/07/21	12	675.50	18	675.56	691.00	-6	5,119	-0.12%
2022/07/20	21	668.00	21	672.52	661.00	0	5,057	0.00%
2022/07/19	11	644.45	11	649.55	636.00	0	4,978	0.00%
2022/07/18	19	647.37	20	630.16	655.00	-1	4,954	-0.02%
2022/07/15	13	584.23	14	586.36	600.00	-1	4,841	-0.02%
2022/07/14	10	565.70	9	569.44	585.00	1	4,718	0.02%
2022/07/13	8	582.13	19	580.11	562.00	-11	4,602	-0.24%
2022/07/12	15	589.59	4	592.50	568.00	11	4,518	0.24%
2022/07/11	5	629.37	3	637.00	609.00	2	4,440	0.05%
2022/07/08	16	647.43	13	648.69	637.00	3	4,397	0.07%
2022/07/07	7	635.29	10	636.32	654.00	-3	4,346	-0.07%
2022/07/06	3	625.67	3	635.67	608.00	0	4,288	0.00%
2022/07/05	3	680.17	3	685.67	633.00	0	4,218	0.00%
2022/07/04	6	654.50	6	651.67	663.00	0	4,105	0.00%
2022/07/01	6	675.62	5	689.40	639.00	1	4,057	0.02%
2022/06/30	3	705.67	2	709.50	694.00	1	3,952	0.03%
2022/06/29	1	719.00	2	728.00	731.00	-1	3,905	-0.03%
2022/06/28	6	725.47	4	723.50	721.00	2	3,877	0.05%
2022/06/27	9	748.00	9	747.00	754.00	0	3,852	0.00%
2022/06/24	7	708.43	8	710.88	713.00	-1	3,822	-0.03%
2022/06/23	2	684.00	14	679.29	691.00	-12	3,741	-0.32%
2022/06/22	2	672.96	1	680.00	667.00	1	3,694	0.03%
2022/06/21	24.1	711.36	19	702.16	709.00	5.1	3,611	0.14%
2022/06/20	8	735.88	3	738.67	708.00	5	3,558	0.14%
2022/06/17	10	749.00	12	756.08	736.00	-2	3,558	-0.06%
2022/06/16	13	787.08	14	803.79	764.00	-1	3,514	-0.03%
2022/06/15	3	808.00	1	815.61	789.00	2	3,508	0.06%
2022/06/14	12	801.61	8	789.75	803.00	4	3,529	0.11%
2022/06/13	3	821.65	2	822.50	819.00	1	3,571	0.03%
2022/06/10	4	818.50	4	824.50	847.00	0	3,561	0.00%
2022/06/09	4	853.70	1	864.00	835.00	3	3,533	0.09%
2022/06/08	2	866.51	3	886.00	864.00	-1	3,515	-0.03%
2022/06/07	3	868.37	3	873.00	878.00	0	3,508	0.00%
2022/06/06	16	878.00	13	877.31	868.00	3	3,535	0.08%
2022/06/02	9	913.33	3	914.67	878.00	6	3,536	0.17%
2022/06/01	8	934.25	8	937.50	924.00	0	3,503	0.00%
2022/05/31	1	932.00	1	928.00	935.00	0	3,482	0.00%
2022/05/30	0	0.00	2	900.00	927.00	-2	3,485	-0.06%
2022/05/27	0	0.00	2	849.50	853.00	-2	3,434	-0.06%
2022/05/26	7	859.44	3	876.33	828.00	4	3,413	0.12%
2022/05/25	4	897.50	5	905.20	893.00	-1	3,349	-0.03%
2022/05/24	3	935.90	2	916.00	902.00	1	3,300	0.03%
2022/05/23	4	968.50	3	959.33	943.00	1	3,259	0.03%
2022/05/20	2	959.00	5	961.00	950.00	-3	3,224	-0.09%
2022/05/19	3	934.33	2	933.50	962.00	1	3,196	0.03%
2022/05/18	1	936.00	1	933.00	949.00	0	3,164	0.00%
2022/05/17	3	919.67	3	941.68	949.00	0	3,136	0.00%
2022/05/16	3	938.41	5	907.00	898.00	-2	3,106	-0.06%
2022/05/13	4	945.50	4	924.00	911.00	0	3,084	0.00%
2022/05/12	5	943.40	5	956.60	938.00	0	3,035	0.00%
2022/05/11	2	911.50	2	920.00	922.00	0	2,968	0.00%
2022/05/10	4	871.00	5	881.40	906.00	-1	2,999	-0.03%
2022/05/09	4	870.00	3	865.00	866.00	1	2,981	0.03%
2022/05/06	3	888.33	4.1	888.85	870.00	-1.1	2,966	-0.04%
2022/05/05	19	959.00	17	954.94	945.00	2	2,930	0.07%
2022/05/04	5	929.80	6	926.00	922.00	-1	2,892	-0.03%
2022/05/03	2	932.50	3	934.00	948.00	-1	2,851	-0.04%
2022/04/29	4	894.50	2	905.50	886.00	2	2,788	0.07%
2022/04/28	6	849.00	7	855.00	862.00	-1	2,746	-0.04%
2022/04/27	5	792.20	6	790.67	849.00	-1	2,701	-0.04%
2022/04/26	5	809.20	1	820.00	801.00	4	2,658	0.15%
2022/04/25	1	810.00	2	819.00	821.00	-1	2,645	-0.04%
2022/04/22	7	870.57	3	888.67	859.00	4	2,602	0.15%
2022/04/21	1	968.00	3	944.67	939.00	-2	2,549	-0.08%
2022/04/20	2	965.00	2	968.50	960.00	0	2,535	0.00%
2022/04/19	2	966.50	2	974.00	960.00	0	2,531	0.00%
2022/04/18	0	933.00	0	0.00	941.00	0	2,531	0.00%
2022/04/15	8	943.75	5	945.60	925.00	3	2,511	0.12%
2022/04/14	2	992.00	0	0.00	981.00	2	2,482	0.08%
2022/04/13	4	931.75	4	930.50	984.00	0	2,466	0.00%
2022/04/12	4	940.75	4	935.75	920.00	0	2,438	0.00%
2022/04/11	2	987.00	2	965.00	954.00	0	2,399	0.00%
2022/04/07	0	0.00	1	1135.00	1060.00	-1	2,361	-0.04%
2022/04/01	0	0.00	1	1100.00	1110.00	-1	2,342	-0.04%
2022/03/30	3	1105.00	3	1103.33	1090.00	0	2,336	0.00%
2022/03/29	2	1110.12	3	1093.33	1095.00	-1	2,321	-0.04%
2022/03/28	1	1075.00	1	1065.00	1085.00	0	2,294	0.00%
2022/03/24	2	1005.00	2	1002.50	1035.00	0	2,237	0.00%
2022/03/23	2	1006.00	1	1010.00	1005.00	1	2,234	0.04%
2022/03/22	5	961.60	6	956.17	970.00	-1	2,230	-0.04%
2022/03/18	4	921.25	23	946.43	920.00	-19	2,195	-0.87%
2022/03/17	29	986.14	7	991.14	986.00	22	2,142	1.03%
2022/03/16	2	875.00	1	886.00	908.00	1	2,064	0.05%
2022/03/15	2	993.50	1	1045.00	972.00	1	1,938	0.05%
2022/03/14	1	1070.00	1	1075.00	1080.00	0	1,917	0.00%
2022/03/11	6	1067.50	5	1074.00	1090.00	1	1,914	0.05%
2022/03/10	1	1030.00	3	1070.00	1080.00	-2	1,891	-0.11%
2022/03/09	4	1032.50	1	1060.00	983.00	3	1,869	0.16%
2022/03/08	5	1054.00	5	1061.00	1030.00	0	1,839	0.00%
2022/03/07	0.1	1110.00	0	0.00	1100.00	0.1	1,816	0.01%
2022/03/03	1	1210.00	1	1195.00	1190.00	0	1,852	0.00%
2022/03/02	0	0.00	1	1170.00	1175.00	-1	1,904	-0.05%
2022/03/01	1	1155.00	1	1105.00	1140.00	0	1,875	0.00%
2022/02/25	1	1085.00	1	1095.00	1075.00	0	1,864	0.00%
2022/02/24	0	0.00	1	1055.00	1055.00	-1	1,869	-0.05%
2022/02/23	1	1080.00	0	0.00	1070.00	1	1,865	0.05%
2022/02/22	3	1078.33	2	1067.50	1070.00	1	1,864	0.05%
2022/02/16	0	0.00	1	1160.00	1165.00	-1	1,847	-0.05%
2022/02/15	1	1050.00	0	0.00	1060.00	1	1,830	0.05%
2022/02/11	0	0.00	1	1160.00	1160.00	-1	1,809	-0.06%
2022/02/10	1	1075.00	15	1058.33	1100.00	-14	1,794	-0.78%
2022/02/09	17	1007.06	4.4	1025.12	1075.00	12.7	1,728	0.73%
2022/02/08	1	970.00	3	987.67	980.00	-2	1,711	-0.12%
2022/01/21	3	949.00	2	956.00	921.00	1	1,751	0.06%
2022/01/20	1	933.00	1	968.00	976.00	0	1,753	0.00%
2022/01/19	1	960.00	2	946.00	928.00	-1	1,766	-0.06%
2022/01/18	1	965.00	3	987.67	968.00	-2	1,772	-0.11%
2022/01/17	1	912.00	1	916.00	943.00	0	1,784	0.00%
2022/01/14	1	904.00	1	910.00	916.00	0	1,823	0.00%
2022/01/12	1	924.00	2	936.50	925.00	-1	1,948	-0.05%
2022/01/11	2.1	918.52	0	0.00	898.00	2.1	1,992	0.11%
2022/01/07	6	943.50	8	955.63	931.00	-2	2,080	-0.10%
2022/01/06	2	947.50	0	0.00	944.00	2	2,155	0.09%
2022/01/05	0	0.00	1	994.00	982.00	-1	2,188	-0.05%
2022/01/04	1	973.00	0	0.00	979.00	1	2,201	0.05%
2021/12/22	1	999.00	2	996.50	1010.00	-1	2,801	-0.04%
2021/12/21	1	976.00	0	0.00	981.00	1	2,812	0.04%
2021/12/20	1	958.00	1	972.00	968.00	0	2,828	0.00%
2021/12/17	3	969.33	3	975.00	961.00	0	2,854	0.00%
2021/12/16	2	979.50	1	955.00	955.00	1	2,901	0.03%
2021/12/15	1	945.00	1	982.00	984.00	0	2,903	0.00%
2021/12/14	0.1	958.50	0	0.00	929.00	0.1	2,903	0.00%
2021/12/09	2	1007.00	1	992.00	993.00	1	2,978	0.03%
2021/12/08	0	0.00	1	1005.00	991.00	-1	3,043	-0.03%
2021/11/30	0	0.00	1	1005.00	1020.00	-1	3,294	-0.03%
2021/11/29	2	973.00	0	0.00	1010.00	2	3,321	0.06%
2021/11/26	0	0.00	1	890.00	941.00	-1	3,349	-0.03%
2021/11/25	0.1	986.00	0	0.00	986.00	0.1	3,324	0.00%
2021/11/22	0	0.00	1	1150.00	1145.00	-1	3,390	-0.03%
2021/11/17	0.1	1180.00	0	0.00	1190.00	0.1	3,555	0.00%
2021/11/16	1	1220.00	0	0.00	1220.00	1	3,566	0.03%
2021/11/05	0	0.00	1	1200.00	1235.00	-1	3,721	-0.03%
2021/11/04	1	1170.00	0	0.00	1160.00	1	3,708	0.03%
2021/11/03	0	0.00	1	1120.00	1205.00	-1	3,709	-0.03%
2021/11/01	0	0.00	1	1080.00	1130.00	-1	3,695	-0.03%
2021/10/29	1	1010.00	1	996.00	1030.00	0	3,677	0.00%
2021/10/25	2	980.50	0	0.00	978.00	2	3,652	0.05%
2021/10/22	0	0.00	1	988.01	996.00	-1	3,664	-0.03%
2021/10/21	2	945.00	5.1	960.73	983.00	-3.1	3,652	-0.08%
2021/10/20	0.1	915.00	0	0.00	915.00	0.1	3,558	0.00%
2021/10/19	4	924.00	3	937.33	920.00	1	3,557	0.03%
2021/10/18	2	920.50	1.1	916.13	932.00	0.9	3,555	0.02%
2021/10/15	5	911.40	8	918.50	888.00	-3	3,563	-0.08%
2021/10/14	10.1	892.28	7.1	889.17	890.00	3.1	3,512	0.09%
2021/10/13	4	904.00	3	907.67	888.00	1	3,460	0.03%
2021/10/12	1.1	896.82	1	910.00	888.00	0.1	3,475	0.00%
2021/10/08	5	936.60	7	940.29	938.00	-2	3,541	-0.06%
2021/10/07	8	908.88	4	919.75	929.00	4	3,495	0.11%
2021/10/06	6	900.33	5.2	909.54	877.00	0.8	3,432	0.02%
2021/10/05	3	824.67	3	805.00	867.00	0	3,351	0.00%
2021/10/04	1.2	841.32	1	847.00	801.00	0.2	3,263	0.01%
2021/10/01	2	886.00	2.1	888.14	890.00	-0.1	3,213	0.00%
2021/09/30	0	0.00	2.1	876.57	928.00	-2.1	3,169	-0.07%
2021/09/29	3.1	858.71	2	853.50	844.00	1.1	3,122	0.04%
2021/09/28	0	0.00	1	899.00	899.00	-1	3,123	-0.03%
2021/09/24	0	0.00	1	891.00	895.00	-1	3,142	-0.03%
2021/09/23	0	0.00	0	881.00	898.00	0	3,127	0.00%
2021/09/22	0	0.00	1	856.71	857.00	-1	3,101	-0.03%
2021/09/17	0	0.00	0	843.00	847.00	0	3,110	0.00%
2021/09/15	1	808.00	0	0.00	827.00	1	3,161	0.03%
2021/09/14	2	812.00	2	816.00	800.00	0	3,257	0.00%
2021/09/13	0	803.00	0	0.00	802.00	0	3,276	0.00%
2021/09/10	0	0.00	2	814.50	819.00	-2	3,294	-0.06%
2021/09/08	2	792.03	3	799.33	781.00	-1	3,350	-0.03%
2021/09/07	3	765.67	4	786.00	764.00	-1	3,389	-0.03%
2021/09/06	0	0.00	5	758.00	752.00	-5	3,414	-0.15%
2021/09/03	1	726.00	1	735.06	720.00	0	3,420	0.00%
2021/09/02	0	0.00	0.1	747.00	730.00	-0.1	3,423	0.00%
2021/08/31	0	0.00	3.1	685.81	699.00	-3.1	3,378	-0.09%
2021/08/30	1	673.00	0	0.00	673.00	1	3,370	0.03%
2021/08/27	1	661.00	1	641.00	666.00	0	3,389	0.00%
2021/08/25	0	0.00	1	670.00	689.00	-1	3,496	-0.03%
2021/08/23	0	0.00	1	617.53	644.00	-1	3,643	-0.03%
2021/08/18	1	543.00	1	562.00	576.00	0	3,761	0.00%
2021/08/16	1	563.00	1	578.00	569.00	0	3,927	0.00%
2021/08/13	2	599.50	1	612.00	594.00	1	3,963	0.03%
2021/08/12	0	0.00	6.1	589.82	602.00	-6.1	3,981	-0.15%
2021/08/11	0	0.00	1	590.00	575.00	-1	4,010	-0.02%
2021/08/10	1	569.00	0	0.00	574.00	1	4,043	0.02%
2021/08/09	2.1	579.78	2	577.00	575.00	0.1	4,109	0.00%
2021/08/06	3.1	581.43	2	592.50	571.00	1.1	4,145	0.03%
2021/08/05	2	611.50	3	609.06	608.00	-1	4,243	-0.02%
2021/08/03	1	620.00	1	624.00	622.00	0	4,419	0.00%
2021/08/02	2	619.50	0	0.00	620.00	2	4,412	0.05%
2021/07/30	1	635.00	0	0.00	633.00	1	4,401	0.02%
2021/07/29	0	655.00	0	0.00	665.00	0	4,385	0.00%
2021/07/28	2	630.00	1	632.00	645.00	1	4,361	0.02%
2021/07/26	2	698.00	0	0.00	683.00	2	4,281	0.05%
2021/07/23	4.1	669.17	1	675.00	677.00	3.1	4,269	0.07%
2021/07/22	3	693.00	3.1	696.05	698.00	-0.1	4,257	0.00%
2021/07/21	0	0.00	9	678.22	672.00	-9	4,206	-0.21%
2021/07/20	0.1	650.00	1	667.00	647.00	-0.9	4,144	-0.02%
2021/07/19	5	685.00	1.1	683.14	676.00	4	4,143	0.10%
2021/07/16	0	0.00	0.3	679.00	688.00	-0.3	4,116	-0.01%
2021/07/15	0	0.00	3.2	676.00	688.00	-3.2	4,051	-0.08%
2021/07/14	0	0.00	8	624.00	626.00	-8	3,993	-0.20%
2021/07/13	1	643.00	2	643.03	621.00	-1	4,038	-0.03%
2021/07/12	2	651.00	3	651.33	644.00	-1	4,124	-0.02%
2021/07/09	2	624.00	1	630.00	630.00	1	4,321	0.02%
2021/07/07	1.1	607.52	1.2	633.00	612.00	-0.1	4,296	0.00%
2021/07/06	4.1	629.46	0	0.00	629.00	4.1	4,265	0.10%
2021/07/05	1	658.00	1.1	645.00	642.00	-0.1	4,244	0.00%
2021/07/02	1.1	629.82	4	620.75	629.00	-2.9	4,226	-0.07%
2021/07/01	4	617.50	1	634.00	613.00	3	4,207	0.07%
2021/06/30	0.2	615.50	0	0.00	611.00	0.2	4,179	0.00%
2021/06/29	1	629.00	1	616.00	617.00	0	4,188	0.00%
2021/06/28	0	0.00	5	629.40	623.00	-5	4,188	-0.12%
2021/06/25	4	651.00	1	639.00	639.00	3	4,166	0.07%
2021/06/24	9.1	643.01	7	631.03	638.00	2.1	4,145	0.05%
2021/06/23	2.1	630.20	2	616.38	635.00	0	4,118	0.00%
2021/06/22	1	586.00	1.2	598.00	586.00	-0.2	4,021	0.00%
2021/06/21	6	592.17	2	591.00	581.00	4	3,998	0.10%
2021/06/18	4	583.00	4	581.00	588.00	0	3,942	0.00%
2021/06/17	4	557.00	5	558.00	562.00	-1	3,851	-0.03%
2021/06/16	16.1	568.72	16	560.44	550.00	0.1	3,827	0.00%
2021/06/15	1	535.00	11.2	569.96	578.00	-10.2	3,777	-0.27%
2021/06/11	5.1	539.55	2	520.00	526.00	3.1	3,790	0.08%
2021/06/10	0	0.00	1	540.00	538.00	-1	3,766	-0.03%
2021/06/09	6.1	538.85	1	540.00	526.00	5.1	3,747	0.14%
2021/06/08	2	568.00	1	571.00	566.00	1	3,736	0.03%
2021/06/07	2	577.50	1	580.00	568.00	1	3,789	0.03%
2021/06/04	3	568.00	4	564.75	573.00	-1	3,767	-0.03%
2021/06/03	14.2	566.11	12.1	568.53	567.00	2	3,762	0.05%
2021/06/02	6.1	562.15	6	551.67	558.00	0.1	3,728	0.00%
2021/06/01	8.1	583.21	6.2	587.03	570.00	1.9	3,673	0.05%
2021/05/28	2	511.50	6	515.17	530.00	-4	3,455	-0.12%
2021/05/27	11	496.00	9	487.56	499.00	2	3,407	0.06%
2021/05/26	5.2	494.12	5	493.80	490.00	0.2	3,376	0.01%
2021/05/25	4.1	511.22	6	507.50	509.00	-1.9	3,318	-0.06%
2021/05/24	6	481.83	5.1	486.14	480.00	0.9	3,214	0.03%
2021/05/21	1	437.00	11	448.50	454.50	-10	3,124	-0.32%
2021/05/20	5	428.70	0	0.00	413.50	5	3,087	0.16%
2021/05/19	6	437.92	0	0.00	440.00	6	3,114	0.19%
2021/05/18	4	442.25	9	449.89	454.50	-5	3,177	-0.16%
2021/05/17	5	424.40	1	452.00	416.00	4	3,140	0.13%
2021/05/14	2.1	460.24	1	467.50	448.50	1.1	3,092	0.04%
2021/05/13	9	485.22	3	473.79	453.50	6	3,071	0.19%
2021/05/11	5	448.21	4	446.07	439.00	1	2,908	0.03%
2021/05/10	0	0.00	3	423.33	433.00	-3	2,898	-0.10%
2021/05/07	1	398.00	0	0.00	399.50	1	2,952	0.03%
2021/05/06	0	399.00	0	0.00	363.50	0	2,996	0.00%
2021/05/05	2	418.00	0	0.00	403.50	2	3,013	0.07%
2021/04/29	0	519.00	7	511.43	497.00	-7	3,077	-0.23%
2021/04/27	0	0.00	1	460.00	460.00	-1	3,082	-0.03%
2021/04/26	0	410.50	0	0.00	418.50	0	3,077	0.00%
2021/04/23	1	412.23	1	420.00	410.00	0	3,092	0.00%
2021/04/22	0	0.00	3	475.00	442.00	-3	3,104	-0.10%
2021/04/20	6	500.50	1	499.00	501.00	5	3,111	0.16%
2021/04/19	6.2	509.16	2.1	489.68	487.00	4.1	3,079	0.13%
2021/04/16	10	531.11	0	0.00	520.00	10	3,068	0.33%
2021/04/15	4	537.23	3	535.33	534.00	1	3,045	0.03%
2021/04/14	1	593.00	0	0.00	593.00	1	2,913	0.03%
2021/04/13	1	658.00	1	658.00	658.00	0	3,054	0.00%
2021/04/12	0	0.00	0.4	731.00	731.00	-0.4	3,230	-0.01%
2021/04/09	0	812.00	0	0.00	812.00	0	3,406	0.00%
2021/04/07	1	917.00	1	921.00	920.00	0	3,455	0.00%
2021/04/01	0	0.00	5	918.40	916.00	-5	3,466	-0.14%
2021/03/31	1	910.00	0	0.00	900.00	1	3,464	0.03%
2021/03/30	1	915.92	1	899.00	895.00	0	3,456	0.00%
2021/03/29	7	917.71	2	918.00	903.00	5	3,477	0.14%
2021/03/26	3	940.00	4	920.75	933.00	-1	3,506	-0.03%
2021/03/25	2	892.00	2	880.00	895.00	0	3,541	0.00%
2021/03/23	1	880.00	1	879.00	879.00	0	3,623	0.00%
2021/03/19	6	928.83	4	926.50	932.00	2	3,715	0.05%
2021/03/18	2	980.00	1	962.00	950.00	1	3,725	0.03%
2021/03/17	11	963.27	15	955.27	948.00	-4	3,736	-0.11%
2021/03/16	1	918.00	1	920.00	914.00	0	3,670	0.00%
2021/03/15	1	936.00	1	937.00	936.00	0	3,691	0.00%
2021/03/12	9	931.33	4	931.75	921.00	5	3,717	0.13%
2021/03/11	1	841.00	1	886.00	913.00	0	3,704	0.00%
2021/03/10	2	832.50	1	855.00	830.00	1	3,704	0.03%
2021/03/09	2	836.50	3	836.33	845.00	-1	3,741	-0.03%
2021/03/05	1	818.00	1	818.00	830.00	0	3,769	0.00%
2021/03/04	1	828.00	0	0.00	833.00	1	3,846	0.03%
2021/03/03	4	856.75	0	0.00	848.00	4	3,865	0.10%
2021/03/02	1	877.00	1	909.00	877.00	0	3,894	0.00%
2021/02/26	2	885.00	2	889.00	885.00	0	3,930	0.00%
2021/02/25	0.1	900.00	1	897.00	911.00	-1	3,986	-0.02%
2021/02/24	3.9	905.77	3	897.67	881.00	0.9	4,129	0.02%
2021/02/23	1	889.00	1	925.00	925.00	0	4,212	0.00%
2021/02/22	4.1	925.11	4	924.25	920.00	0.1	4,241	0.00%
2021/02/19	0	0.00	0.4	962.00	915.00	-0.4	4,253	-0.01%
2021/02/18	4.1	973.17	5	948.80	974.00	-0.9	4,309	-0.02%
2021/02/17	0.3	875.67	0	0.00	886.00	0.3	4,245	0.01%
2021/02/05	2	797.50	2	803.50	806.00	0	4,245	0.00%
2021/02/04	1	792.00	1.1	796.22	785.00	-0.1	4,287	0.00%
2021/02/03	1	840.00	1	810.00	818.00	0	4,383	0.00%
2021/02/02	3	864.67	4	860.00	826.00	-1	4,551	-0.02%
2021/02/01	0	0.00	1	815.00	836.00	-1	4,740	-0.02%
2021/01/29	1.5	833.67	1	840.00	825.00	0.5	4,906	0.01%
2021/01/28	2	848.00	3	844.00	863.00	-1	5,020	-0.02%
2021/01/27	3	839.08	1.1	831.82	840.00	1.9	5,064	0.04%
2021/01/26	1	835.00	2	885.00	826.00	-1	5,144	-0.02%
2021/01/22	1	885.00	1	917.00	915.00	0	5,257	0.00%
2021/01/21	1	856.00	1	903.00	895.00	0	5,351	0.00%
2021/01/20	0	0.00	0.2	847.00	821.00	-0.2	5,426	0.00%
2021/01/19	0.1	842.00	1	810.00	847.00	-0.9	5,538	-0.02%
2021/01/15	0.1	782.00	1	787.00	795.00	-1	5,700	-0.02%
2021/01/14	2	780.00	0	0.00	752.00	2	5,746	0.03%
2021/01/13	0	777.00	0	0.00	775.00	0	5,860	0.00%
2021/01/12	1	773.12	1.3	765.23	773.00	-0.3	5,941	0.00%
2021/01/11	2.1	823.81	2	818.50	828.00	0.1	6,022	0.00%
2021/01/08	5.1	816.27	4	813.75	800.00	1.1	6,056	0.02%
2021/01/07	5.2	755.03	8	755.75	798.00	-2.8	6,050	-0.05%
2021/01/06	9	751.44	6	750.96	730.00	3	6,015	0.05%
2021/01/05	7	716.57	7	728.00	726.00	0	5,979	0.00%
2021/01/04	8	674.75	9	668.22	683.00	-1	5,897	-0.02%
2020/12/31	2	624.00	3	626.33	621.00	-1	5,860	-0.02%
2020/12/29	3	609.33	3	611.33	608.00	0	6,017	0.00%
2020/12/25	4	613.00	4	620.00	609.00	0	6,272	0.00%
2020/12/23	3	603.33	5	607.80	606.00	-2	6,638	-0.03%
2020/12/22	3	631.00	2	609.00	606.00	1	6,803	0.01%
2020/12/21	9	642.00	9	636.00	642.00	0	6,861	0.00%
2020/12/18	5	630.00	6	627.17	630.00	-1	6,978	-0.01%
2020/12/17	1	609.00	1	619.00	613.00	0	6,997	0.00%
2020/12/16	8	617.38	8	620.38	616.00	0	7,021	0.00%
2020/12/15	5	591.60	5	596.80	588.00	0	7,020	0.00%
2020/12/14	3	606.67	3	606.33	606.00	0	7,294	0.00%
2020/12/11	3	613.33	3	628.67	598.00	0	7,456	0.00%
2020/12/10	5	615.40	5	617.40	627.00	0	7,600	0.00%
2020/12/09	14	625.64	13	624.31	620.00	1	7,731	0.01%
2020/12/08	4	618.00	3	622.33	617.00	1	7,853	0.01%
2020/12/07	0	0.00	4	598.95	610.00	-4	8,039	-0.05%
2020/12/04	9	614.33	10	621.10	604.00	-1	8,276	-0.01%
2020/12/03	3	633.00	7	630.86	634.00	-4	8,432	-0.05%
2020/12/02	3	633.00	1	652.00	627.00	2	8,482	0.02%
2020/12/01	2.1	642.34	1	644.00	645.00	1.1	8,523	0.01%
2020/11/30	19	663.31	15	667.80	668.00	4	8,567	0.05%
2020/11/27	7	630.14	7	630.57	635.00	0	8,538	0.00%
2020/11/26	4	638.75	3	644.67	635.00	1	8,591	0.01%
2020/11/25	4	655.25	3	636.00	630.00	1	8,586	0.01%
2020/11/24	12	661.08	8	659.63	652.00	4	8,583	0.05%
2020/11/23	30	656.07	28	649.14	662.00	2	8,548	0.02%
2020/11/20	14	624.14	16	620.69	631.00	-2	8,421	-0.02%
2020/11/19	16	604.19	17	609.47	604.00	-1	8,344	-0.01%
2020/11/18	11	613.27	10	618.00	613.00	1	8,356	0.01%
2020/11/17	11	604.36	13	616.77	603.00	-2	8,337	-0.02%
2020/11/16	9	592.67	11	593.91	588.00	-2	8,274	-0.02%
2020/11/13	0	0.00	2	586.00	573.00	-2	8,258	-0.02%
2020/11/12	17	582.24	16.1	596.71	572.00	0.9	8,262	0.01%
2020/11/11	26	590.38	21	591.95	588.00	5	8,224	0.06%
2020/11/10	16	586.63	15	591.00	584.00	1	8,162	0.01%
2020/11/09	16	598.19	16	597.25	595.00	0	8,022	0.00%
2020/11/06	11	558.00	27	562.78	580.00	-16	7,850	-0.20%
2020/11/05	4	512.63	4	503.38	528.00	0	7,695	0.00%
2020/11/04	4	480.38	11	477.95	481.00	-7	7,628	-0.09%
2020/11/03	21	476.69	13	478.96	480.50	8	7,586	0.11%
2020/11/02	10	468.95	8	461.38	460.00	2	7,570	0.03%
2020/10/30	10	489.80	10	488.65	484.50	0	7,546	0.00%
2020/10/29	4	487.63	4	487.63	500.00	0	7,645	0.00%
2020/10/28	10	494.00	5	500.20	490.00	5	7,682	0.07%
2020/10/27	9.1	494.25	9	488.33	507.00	0.1	7,697	0.00%
2020/10/26	11	499.91	12	501.58	491.50	-1	7,621	-0.01%
2020/10/23	16	527.75	16	528.13	528.00	0	7,590	0.00%
2020/10/22	8	521.38	13	527.23	520.00	-5	7,610	-0.07%
2020/10/21	10	518.70	12	517.83	523.00	-2	7,617	-0.03%
2020/10/20	15	499.77	15	498.83	507.00	0	7,622	0.00%
2020/10/19	10	490.00	7	489.64	490.00	3	7,648	0.04%
2020/10/16	11	503.05	12	534.58	500.00	-1	7,678	-0.01%
2020/10/15	5	547.80	6	541.67	548.00	-1	7,642	-0.01%
2020/10/14	2	544.00	3	534.33	535.00	-1	7,634	-0.01%
2020/10/13	1	528.00	0	0.00	540.00	1	7,653	0.01%
2020/10/12	9	520.00	8	521.63	518.00	1	7,668	0.01%
2020/10/08	6	514.83	5	511.40	515.00	1	7,653	0.01%
2020/10/07	5	498.70	5	493.20	504.00	0	7,605	0.00%
2020/10/06	18	486.78	29	483.71	490.50	-11	7,494	-0.15%
2020/10/05	17	485.38	17	481.09	474.00	0	7,408	0.00%
2020/09/30	18	460.53	19	456.45	487.50	-1	7,285	-0.01%
2020/09/29	22	471.14	20	466.13	471.00	2	7,145	0.03%
2020/09/28	15	466.00	6	471.33	460.00	9	6,975	0.13%
2020/09/25	29	529.29	29	524.95	483.50	0	6,743	0.00%
2020/09/24	7	525.00	6	527.67	535.00	1	6,549	0.02%
2020/09/23	20	534.90	15	538.20	528.00	5	6,449	0.08%
2020/09/22	2	515.00	0	0.00	520.00	2	6,257	0.03%
2020/09/21	0	0.00	1	523.00	518.00	-1	6,203	-0.02%
2020/09/18	9	520.22	8	518.13	519.00	1	6,397	0.02%
2020/09/17	28	519.18	31	516.03	517.00	-3	6,460	-0.05%
2020/09/16	7	487.36	23	482.15	503.00	-16	6,336	-0.25%
2020/09/15	19	460.82	12	458.67	458.00	7	6,288	0.11%
2020/09/14	20	436.10	6	445.58	452.00	14	6,172	0.23%
2020/09/11	16	417.97	21	411.38	411.00	-5	6,147	-0.08%
2020/09/10	7	419.00	5	415.30	415.00	2	6,098	0.03%
2020/09/09	19	412.87	17	408.41	400.50	2	5,936	0.03%
2020/09/08	12	470.88	13	468.54	441.50	-1	5,733	-0.02%
2020/09/07	1	547.00	2	518.00	489.00	-1	5,616	-0.02%
2020/09/04	2	543.00	2	545.00	543.00	0	5,559	0.00%
2020/09/03	2	543.00	3	548.67	581.00	-1	5,512	-0.02%
2020/09/02	4	543.00	4	548.50	529.00	0	5,485	0.00%
2020/09/01	8	516.75	9	520.44	541.00	-1	5,474	-0.02%
2020/08/31	2	542.00	2	535.00	527.00	0	5,459	0.00%
2020/08/28	4	566.50	3	561.33	553.00	1	5,613	0.02%
2020/08/27	3	584.67	1	607.00	574.00	2	5,737	0.03%
2020/08/26	2	602.50	1	597.00	596.00	1	5,781	0.02%
2020/08/25	2	604.50	1	600.00	597.00	1	5,791	0.02%
2020/08/24	5	601.80	5	598.40	604.00	0	5,827	0.00%
2020/08/20	2	646.50	3	605.67	595.00	-1	5,861	-0.02%
2020/08/19	1	671.00	0	0.00	643.00	1	5,921	0.02%
2020/08/18	2	638.00	2	656.00	636.00	0	5,934	0.00%
2020/08/17	1	677.00	3	666.33	645.00	-2	5,946	-0.03%
2020/08/14	8	632.63	7	626.57	661.00	1	5,974	0.02%
2020/08/13	8	628.63	5	627.60	636.00	3	6,004	0.05%
2020/08/12	6	647.17	9	638.11	610.00	-3	6,120	-0.05%
2020/08/11	2	668.50	0	0.00	655.00	2	6,234	0.03%
2020/08/10	1	657.00	0	0.00	674.00	1	6,389	0.02%
2020/08/07	2	684.00	1	679.00	670.00	1	6,344	0.02%
2020/08/06	3	671.67	6	680.33	691.00	-3	6,358	-0.05%
2020/08/05	9	669.11	7	672.00	666.00	2	6,319	0.03%
2020/08/04	3	654.00	6	656.33	666.00	-3	6,270	-0.05%
2020/08/03	6	626.17	5	616.20	615.00	1	6,223	0.02%
2020/07/31	4	581.75	3	588.00	599.00	1	6,138	0.02%
2020/07/29	1	559.00	0	0.00	564.00	1	6,227	0.02%
2020/07/28	0	0.00	2	572.50	536.00	-2	6,247	-0.03%
2020/07/27	1	556.00	2	553.00	558.00	-1	6,292	-0.02%
2020/07/24	2	581.50	2	567.00	529.00	0	6,301	0.00%
2020/07/23	5	563.40	8	572.38	580.00	-3	6,296	-0.05%
2020/07/22	13	549.85	11	549.27	550.00	2	6,317	0.03%
2020/07/21	2	491.25	4	519.00	519.00	-2	6,240	-0.03%
2020/07/20	5	465.00	4	468.88	472.00	1	6,286	0.02%
2020/07/17	1	490.00	0	0.00	480.00	1	6,315	0.02%
2020/07/16	4	510.00	0	0.00	490.00	4	6,326	0.06%
2020/07/14	3	548.67	8	568.88	537.00	-5	6,376	-0.08%
2020/07/07	1	563.00	0	0.00	548.00	1	6,715	0.01%
2020/07/06	1	546.00	1	555.00	561.00	0	6,756	0.00%
2020/07/03	1	536.00	5	546.40	536.00	-4	6,781	-0.06%
2020/07/02	0	0.00	1	538.00	545.00	-1	6,849	-0.01%
2020/06/30	2	496.00	0	0.00	500.00	2	6,958	0.03%
2020/06/29	15	540.13	14	531.29	506.00	1	7,010	0.01%
2020/06/24	5	507.00	6	508.17	526.00	-1	6,807	-0.01%
2020/06/23	2	462.75	3	469.50	478.50	-1	6,754	-0.01%
2020/06/22	6	413.83	4	419.13	435.00	2	6,684	0.03%
2020/06/19	1	392.50	6	393.42	395.50	-5	6,643	-0.08%
2020/06/18	6	387.92	5	382.20	386.00	1	6,601	0.02%
2020/06/17	2	363.50	2	364.50	366.50	0	6,537	0.00%
2020/06/16	0	0.00	10	350.75	358.00	-10	6,546	-0.15%
2020/06/15	9	359.17	8	350.56	342.50	1	6,607	0.02%
2020/06/12	5	355.30	4	364.50	361.00	1	6,644	0.02%
2020/06/11	2	352.50	0	0.00	351.00	2	6,711	0.03%
2020/06/10	0	0.00	2	352.50	352.00	-2	6,824	-0.03%
2020/06/09	7	352.43	9	349.44	358.00	-2	6,974	-0.03%
2020/06/08	1	348.50	1	353.00	346.00	0	7,141	0.00%
2020/06/05	7	349.14	4	345.13	345.00	3	7,250	0.04%
2020/06/04	14	342.54	15	344.90	340.50	-1	7,364	-0.01%
2020/06/02	5	307.80	1	303.50	298.50	4	7,202	0.06%
2020/06/01	1	302.50	0	0.00	303.50	1	7,299	0.01%
2020/05/29	1	293.00	1	292.50	300.00	0	7,461	0.00%
2020/05/28	1	289.00	1	290.00	291.50	0	7,595	0.00%
2020/05/27	2	293.25	0	0.00	288.00	2	7,635	0.03%
2020/05/26	1	303.00	2	300.00	295.00	-1	7,701	-0.01%
2020/05/22	1	301.00	0	0.00	293.00	1	7,749	0.01%
2020/05/21	1	300.50	2	304.50	305.50	-1	7,745	-0.01%
2020/05/20	7	303.64	1	306.00	296.50	6	7,750	0.08%
2020/05/19	5	304.90	7	309.29	309.00	-2	7,751	-0.03%
2020/05/18	8	302.69	7	303.64	295.00	1	7,643	0.01%
2020/05/15	3	294.33	3	286.83	297.50	0	7,530	0.00%
2020/05/14	1	274.00	8	277.50	274.00	-7	7,452	-0.09%
2020/05/13	0	0.00	1	275.00	273.50	-1	7,466	-0.01%
2020/05/11	1	278.00	1	280.50	280.00	0	7,648	0.00%
2020/05/06	2	273.25	8	273.38	270.50	-6	8,012	-0.07%
2020/05/05	9	273.67	3	289.33	269.50	6	8,043	0.07%
2020/05/04	0	0.00	1	288.00	288.00	-1	7,950	-0.01%
2020/04/30	1	282.50	1	291.00	294.00	0	7,926	0.00%
2020/04/28	1	262.50	3	265.67	269.00	-2	7,854	-0.03%
2020/04/27	1	246.00	2	250.75	254.50	-1	7,848	-0.01%
2020/04/23	6	245.25	6	242.58	238.50	0	7,893	0.00%
2020/04/21	1	237.00	2	239.50	245.00	-1	8,057	-0.01%
2020/04/20	2	239.00	2	239.00	241.00	0	8,019	0.00%
2020/04/17	4	239.00	18	237.06	238.00	-14	8,136	-0.17%
2020/04/16	14	225.61	10	229.60	232.50	4	8,010	0.05%
2020/04/15	22	218.73	24	216.69	222.00	-2	7,868	-0.03%
2020/04/14	6	215.08	3	216.67	216.00	3	7,833	0.04%
2020/04/13	1	209.50	0	0.00	209.50	1	7,788	0.01%
2020/04/10	4	212.00	3	213.17	212.50	1	7,776	0.01%
2020/04/09	1	221.00	3	214.33	210.00	-2	7,866	-0.03%
2020/04/08	3	222.33	3	216.83	216.00	0	7,885	0.00%
2020/04/07	3	220.83	4	220.63	216.00	-1	7,911	-0.01%
2020/04/06	2	206.25	3	207.00	208.50	-1	7,936	-0.01%
2020/04/01	49	202.03	51	198.64	202.50	-2	8,068	-0.02%
2020/03/31	32	197.19	31	199.74	197.00	1	8,023	0.01%
2020/03/30	25	195.82	27	192.13	200.00	-2	7,978	-0.03%
2020/03/27	9	199.00	7	199.86	196.50	2	7,952	0.03%
2020/03/26	5	192.50	16	189.03	197.50	-11	7,883	-0.14%
2020/03/25	16	191.56	9	191.56	192.50	7	7,787	0.09%
2020/03/24	1	172.00	6	174.83	176.00	-5	7,729	-0.06%
2020/03/23	2	156.75	2	159.25	160.00	0	7,806	0.00%
2020/03/20	22	162.66	22	161.86	161.50	0	7,766	0.00%
2020/03/19	3	152.50	5	154.40	148.50	-2	7,690	-0.03%
2020/03/18	35	171.87	32	172.81	165.00	3	7,666	0.04%
2020/03/17	8	172.38	21	171.19	172.00	-13	7,728	-0.17%
2020/03/16	17	187.09	11	184.00	173.00	6	7,638	0.08%
2020/03/13	7	181.36	9	185.56	189.50	-2	7,729	-0.03%
2020/03/12	7	207.57	8	210.06	196.50	-1	7,678	-0.01%
2020/03/11	16	234.72	12	223.04	217.00	4	7,746	0.05%
2020/03/10	11	218.50	14	219.04	234.00	-3	7,635	-0.04%
2020/03/09	20	230.70	45	230.21	216.00	-25	7,504	-0.33%
2020/03/06	12	233.46	13	236.50	240.00	-1	7,450	-0.01%
2020/03/05	33	242.14	17	242.68	235.00	16	7,490	0.21%
2020/03/04	26	231.94	10	232.45	237.00	16	7,378	0.22%
2020/03/03	6	229.17	7	231.14	229.00	-1	7,224	-0.01%
2020/03/02	8	213.88	1	215.00	216.00	7	7,109	0.10%
2020/02/27	6	225.92	5	226.70	218.00	1	7,137	0.01%
2020/02/26	8	225.13	8	228.06	222.50	0	7,108	0.00%
2020/02/25	2	219.25	1	220.00	225.00	1	7,067	0.01%
2020/02/24	0	0.00	3	216.00	217.50	-3	7,156	-0.04%
2020/02/21	10	223.90	5	225.50	220.00	5	7,224	0.07%
2020/02/20	11	219.68	13	221.54	224.00	-2	7,269	-0.03%
2020/02/19	6	215.17	4	215.00	216.50	2	7,370	0.03%
2020/02/18	17	213.85	17	212.62	208.00	0	7,523	0.00%
2020/02/17	5	214.00	4	214.00	213.00	1	7,510	0.01%
2020/02/14	1	232.50	2	226.75	226.50	-1	7,422	-0.01%
2020/02/13	6	230.42	8	232.19	230.50	-2	7,499	-0.03%
2020/02/12	6	222.33	4	225.00	229.00	2	7,608	0.03%
2020/02/11	6	222.25	8	218.63	224.00	-2	7,654	-0.03%
2020/02/10	2	205.50	3	205.00	206.00	-1	7,536	-0.01%
2020/02/07	7	201.86	7	198.93	198.00	0	7,424	0.00%
2020/02/06	7	218.50	1	222.50	219.00	6	7,299	0.08%
2020/02/04	2	231.00	1	231.00	231.00	1	7,322	0.01%
2020/02/03	3	218.67	2	221.50	228.50	1	7,304	0.01%
2020/01/31	3	235.17	2	233.50	230.50	1	7,261	0.01%
2020/01/30	1	241.00	1	246.00	236.00	0	7,308	0.00%
2020/01/20	8	257.31	7	257.71	253.00	1	7,303	0.01%
2020/01/17	5	258.00	6	262.67	255.00	-1	7,296	-0.01%
2020/01/16	8	252.31	16	255.56	263.50	-8	7,239	-0.11%
2020/01/15	15	249.57	16	252.28	244.50	-1	7,135	-0.01%
2020/01/14	1	245.50	3	242.50	244.00	-2	7,017	-0.03%
2020/01/13	5	239.20	12	240.00	242.50	-7	7,008	-0.10%
2020/01/10	0	0.00	1	232.00	228.00	-1	6,924	-0.01%
2020/01/09	2	222.50	0	0.00	222.00	2	6,998	0.03%
2020/01/08	1	220.00	4	218.38	217.00	-3	7,057	-0.04%
2020/01/07	3	222.83	1	233.00	222.00	2	7,088	0.03%
2020/01/06	3	229.83	0	0.00	231.00	3	7,164	0.04%
2020/01/03	16	233.22	14	234.71	229.00	2	7,362	0.03%
2020/01/02	8	237.00	8	239.38	241.00	0	7,315	0.00%
2019/12/31	3	234.00	4	235.63	234.50	-1	7,413	-0.01%
2019/12/30	2	238.00	1	235.50	232.00	1	7,685	0.01%
2019/12/27	2	236.75	5	236.60	236.50	-3	7,645	-0.04%
2019/12/26	1	222.00	0	0.00	221.00	1	7,524	0.01%
2019/12/25	12	226.75	12	223.75	227.00	0	7,613	0.00%
2019/12/23	2	225.50	0	0.00	223.00	2	7,730	0.03%
2019/12/19	5	231.00	5	232.00	235.50	0	7,854	0.00%
2019/12/18	11	238.77	11	240.14	230.00	0	7,928	0.00%
2019/12/17	1	233.50	2	234.75	233.50	-1	8,122	-0.01%
2019/12/16	1	234.00	0	0.00	237.50	1	8,323	0.01%
2019/12/13	2	237.50	1	232.50	232.50	1	8,380	0.01%
2019/12/12	22	246.61	23	246.13	238.50	-1	8,322	-0.01%
2019/12/11	10	243.60	13	243.27	244.00	-3	8,172	-0.04%
2019/12/10	46	245.28	43	242.07	245.00	3	8,139	0.04%
2019/12/09	12	233.33	10	234.00	231.50	2	7,999	0.03%
2019/12/06	2	227.75	8	231.50	238.50	-6	7,877	-0.08%
2019/12/05	3	212.00	14	214.00	217.00	-11	7,592	-0.14%
2019/12/04	11	210.73	10	209.00	211.50	1	7,566	0.01%
2019/12/03	30	212.85	29	207.31	214.00	1	7,524	0.01%
2019/12/02	8	210.31	2	207.50	209.00	6	7,529	0.08%
2019/11/29	3	217.83	3	220.00	219.00	0	7,448	0.00%
2019/11/28	1	219.50	1	224.00	222.00	0	7,443	0.00%
2019/11/27	4	219.75	2	223.75	217.00	2	7,448	0.03%
2019/11/26	14	222.39	8	223.44	220.50	6	7,509	0.08%
2019/11/25	20	214.00	20.1	214.70	214.00	-0.1	7,467	0.00%
2019/11/22	1	210.00	3	206.00	206.00	-2	7,473	-0.03%
2019/11/21	20	214.50	20	215.50	220.00	0	7,488	0.00%
2019/11/19	1	234.50	2	224.00	226.00	-1	7,505	-0.01%
2019/11/18	10	238.70	9	237.50	237.00	1	7,470	0.01%
2019/11/15	1	224.00	2	233.00	234.50	-1	7,392	-0.01%
2019/11/14	6	209.83	6	209.67	213.50	0	7,268	0.00%
2019/11/12	6	208.58	6	210.17	211.00	0	7,246	0.00%
2019/11/11	38	210.49	39	202.62	203.00	-1	7,191	-0.01%
2019/11/08	25	192.42	37	194.81	204.00	-12	7,056	-0.17%
2019/11/07	16	188.19	8	188.25	185.50	8	6,915	0.12%
2019/11/06	5	195.40	3	198.00	194.00	2	6,836	0.03%
2019/11/05	5.1	194.39	3	195.00	194.00	2.1	6,782	0.03%
2019/11/04	6	196.17	5	194.20	194.00	1	6,765	0.01%
2019/11/01	2	188.50	2	197.00	197.00	0	6,758	0.00%
2019/10/31	3	187.50	13	190.00	186.50	-10	6,649	-0.15%
2019/10/30	3	189.83	6.2	190.79	193.00	-3.2	6,609	-0.05%
2019/10/29	18	187.03	4	189.00	188.00	14	6,563	0.21%
2019/10/28	9	192.22	10	191.30	191.50	-1	6,496	-0.02%
2019/10/25	2.2	188.05	1	192.00	186.50	1.2	6,425	0.02%
2019/10/24	1	184.00	2	188.50	189.00	-1	6,417	-0.02%
2019/10/23	0	0.00	2	182.75	183.50	-2	6,347	-0.03%
2019/10/22	7	185.43	14	183.11	184.50	-7	6,410	-0.11%
2019/10/21	5	182.20	4	181.00	178.50	1	6,356	0.02%
2019/10/18	9	177.67	6	179.33	182.00	3	6,368	0.05%
2019/10/17	22	175.57	20	176.13	175.00	2	6,337	0.03%
2019/10/16	1	175.50	11	171.50	172.00	-10	6,208	-0.16%
2019/10/15	6	175.50	3	176.00	175.00	3	6,140	0.05%
2019/10/14	6	175.00	1	178.50	180.00	5	6,098	0.08%
2019/10/09	26	179.31	23	173.80	171.50	3	5,985	0.05%
2019/10/08	22	172.68	21	173.52	173.50	1	5,831	0.02%
2019/10/04	4	165.38	3	169.50	171.00	1	5,794	0.02%
2019/10/03	1	156.00	3	156.00	155.50	-2	5,496	-0.04%
2019/10/02	1	153.50	0	0.00	155.00	1	5,435	0.02%
2019/10/01	11	153.27	0	0.00	153.00	11	5,377	0.20%
2019/09/27	2	160.00	3	158.17	159.50	-1	5,260	-0.02%
2019/09/26	0	0.00	2	159.00	156.50	-2	5,159	-0.04%
2019/09/25	2	158.75	0	0.00	158.50	2	5,119	0.04%
2019/09/24	1	158.00	2	158.00	158.50	-1	5,041	-0.02%
2019/09/23	1	163.50	0	0.00	164.00	1	5,025	0.02%
2019/09/20	6	155.83	15	159.63	164.00	-9	4,968	-0.18%
2019/09/19	2	149.00	7	147.86	151.00	-5	4,763	-0.10%
2019/09/18	4	137.38	13	138.08	137.50	-9	4,589	-0.20%
2019/09/17	4	134.75	1	135.00	137.00	3	4,743	0.06%
2019/09/16	3	130.33	1	132.50	134.00	2	4,953	0.04%
2019/09/12	7	132.43	0	0.00	132.50	7	5,000	0.14%
2019/09/11	8	133.19	4	132.13	133.50	4	4,971	0.08%
2019/09/10	2	126.50	3	126.83	128.00	-1	4,879	-0.02%
2019/09/09	3	129.00	1	130.00	127.00	2	4,882	0.04%
2019/09/06	2	127.25	0	0.00	128.00	2	5,078	0.04%
2019/09/05	1	127.00	0	0.00	125.00	1	5,104	0.02%
2019/09/04	2	124.25	2	125.00	126.50	0	5,375	0.00%
2019/09/02	12	133.67	0	0.00	131.50	12	5,302	0.23%
2019/08/30	1	133.00	8	135.88	137.00	-7	5,235	-0.13%
2019/08/29	3	134.33	3	136.17	135.00	0	5,186	0.00%
2019/08/28	11	131.27	10	128.50	131.00	1	5,063	0.02%
2019/08/27	2	132.50	11	132.50	132.50	-9	5,017	-0.18%
2019/08/26	7	129.71	9	131.22	132.00	-2	4,956	-0.04%
2019/08/23	3	130.00	2	129.50	130.00	1	4,876	0.02%
2019/08/22	2	120.50	69	125.71	128.00	-67	4,881	-1.37%
2019/08/21	11	115.00	8	115.63	118.00	3	4,868	0.06%
2019/08/20	53	117.03	36	112.63	111.00	17	4,836	0.35%
2019/08/19	0	0.00	8	111.63	114.50	-8	4,728	-0.17%
2019/08/15	1	101.50	0	0.00	102.00	1	4,582	0.02%
2019/08/14	22	104.61	3	102.50	102.00	19	4,549	0.42%
2019/08/13	0	0.00	1	111.50	105.00	-1	4,488	-0.02%
2019/08/12	1	109.00	1	110.00	110.00	0	4,406	0.00%
2019/08/06	2	99.65	0	0.00	99.80	2	4,359	0.05%
2019/08/05	26	103.10	29	102.14	101.00	-3	4,347	-0.07%
2019/08/02	0	0.00	6	98.98	101.00	-6	4,301	-0.14%
2019/08/01	1	103.50	0	0.00	101.50	1	4,313	0.02%
2019/07/31	1	101.00	11	101.50	101.00	-10	4,306	-0.23%
2019/07/30	9	100.20	18	99.56	100.00	-9	4,324	-0.21%
2019/07/29	10	106.00	15	103.67	103.00	-5	4,344	-0.12%
2019/07/25	10	102.25	1	101.50	102.00	9	4,366	0.21%
2019/07/24	13	101.88	1	102.00	102.00	12	4,322	0.28%
2019/07/23	0	0.00	4	96.88	96.90	-4	4,219	-0.09%
2019/07/22	7	94.69	6	94.93	96.20	1	4,213	0.02%
2019/07/19	0	0.00	2	92.55	93.00	-2	4,243	-0.05%
2019/07/16	2	87.85	1	88.00	88.00	1	4,387	0.02%
2019/07/12	2	91.75	3	93.40	90.00	-1	4,472	-0.02%
2019/07/11	4	94.00	1	94.30	94.00	3	4,413	0.07%
2019/07/10	3	98.17	6	98.10	98.20	-3	4,316	-0.07%
2019/07/03	2	97.10	5	94.88	94.00	-3	4,298	-0.07%
2019/07/02	0	0.00	2	96.30	96.80	-2	4,283	-0.05%
2019/07/01	2	94.80	1	95.20	95.20	1	4,284	0.02%
2019/06/28	6	93.45	8	92.83	92.60	-2	4,312	-0.05%
2019/06/27	1	96.30	6	97.83	95.90	-5	4,245	-0.12%
2019/06/26	3	97.60	13	96.88	96.30	-10	4,182	-0.24%
2019/06/25	8	95.66	7	95.01	94.90	1	4,072	0.02%
2019/06/24	30	96.99	9	97.37	97.50	21	4,005	0.52%
2019/06/21	3	96.07	4	95.10	96.10	-1	3,742	-0.03%
2019/06/20	3	88.50	7	89.06	90.00	-4	3,481	-0.11%
2019/06/18	1	86.70	1	87.30	86.00	0	3,388	0.00%
2019/06/17	0	0.00	1	86.20	86.20	-1	3,379	-0.03%
2019/06/14	9	89.48	4	88.10	86.50	5	3,393	0.15%
2019/06/13	2	90.25	1	90.50	90.60	1	3,287	0.03%
2019/06/12	7	91.36	1	91.90	91.90	6	3,252	0.18%
2019/06/11	1	85.60	2	85.90	85.00	-1	2,971	-0.03%
2019/06/05	1	83.00	1	84.00	83.40	0	2,933	0.00%
2019/06/04	1	85.70	1	84.10	83.50	0	2,934	0.00%
2019/06/03	1	86.10	1	86.50	86.00	0	2,935	0.00%
2019/05/30	0	0.00	1	86.70	87.30	-1	2,866	-0.03%
2019/05/28	1	87.40	2	86.70	85.60	-1	2,734	-0.04%
2019/05/27	0	0.00	1	81.50	82.80	-1	2,662	-0.04%
2019/05/20	0	0.00	1	76.10	75.60	-1	2,950	-0.03%
2019/05/16	1	81.40	0	0.00	80.40	1	3,008	0.03%
2019/05/10	0	0.00	2	78.80	78.80	-2	3,059	-0.07%
2019/05/09	0	0.00	4	80.68	77.80	-4	3,051	-0.13%
2019/05/07	3	82.50	1	82.50	82.00	2	3,071	0.07%
2019/05/06	4	82.70	1	81.50	82.30	3	3,108	0.10%
2019/05/03	1	86.40	0	0.00	87.00	1	3,049	0.03%
2019/04/29	2	83.40	15	81.60	81.50	-13	3,050	-0.43%
2019/04/26	0	0.00	1	82.40	82.70	-1	3,070	-0.03%
2019/04/25	16	87.34	3	88.10	87.00	13	3,125	0.42%
2019/04/24	2	86.70	5	85.50	86.50	-3	3,106	-0.10%
2019/04/23	1	86.00	5	86.50	86.20	-4	3,052	-0.13%
2019/04/22	0	0.00	9	86.98	83.80	-9	3,005	-0.30%
2019/04/19	2	84.00	7	82.79	85.50	-5	3,006	-0.17%
2019/04/17	0	0.00	2	79.60	78.00	-2	2,926	-0.07%
2019/04/15	6	78.07	0	0.00	77.90	6	2,951	0.20%
2019/04/12	1	79.20	17	77.20	77.40	-16	2,979	-0.54%
2019/04/11	10	80.27	2	80.90	79.20	8	2,978	0.27%
2019/04/10	0	0.00	50	76.00	76.70	-50	2,893	-1.73%
2019/04/09	0	0.00	1	78.30	78.10	-1	2,876	-0.03%
2019/04/03	1	79.80	1	79.60	78.50	0	2,870	0.00%
2019/04/02	18	78.79	1	79.00	78.30	17	2,853	0.60%
2019/04/01	0	0.00	1	75.40	75.30	-1	2,815	-0.04%
2019/03/26	0	0.00	4	75.00	74.80	-4	2,855	-0.14%
2019/03/25	8	75.38	0	0.00	74.90	8	2,897	0.28%
2019/03/20	0	0.00	15	75.50	76.50	-15	2,957	-0.51%
2019/03/19	2	77.65	2	79.10	76.30	0	2,979	0.00%
2019/03/18	1	78.00	1	78.50	78.40	0	2,960	0.00%
2019/03/15	6	83.53	0	0.00	83.80	6	2,881	0.21%
2019/03/13	31	84.30	1	84.80	84.00	30	2,922	1.03%
2019/03/12	0	0.00	1	85.00	84.60	-1	2,973	-0.03%
2019/03/08	2	83.10	2	83.45	84.60	0	3,080	0.00%
2019/03/07	1	84.50	2	86.00	83.70	-1	3,239	-0.03%
2019/03/06	1	84.50	1	85.00	84.70	0	3,316	0.00%
2019/03/04	20	86.50	1	86.20	86.20	19	3,362	0.57%
2019/02/27	2	82.75	4	84.33	86.50	-2	3,368	-0.06%
2019/02/26	18	87.74	0	0.00	84.30	18	3,334	0.54%
2019/02/25	1	86.60	1	86.90	88.00	0	3,282	0.00%
2019/02/22	5	85.80	1	86.40	86.90	4	3,250	0.12%
2019/02/21	0	0.00	4	87.95	86.20	-4	3,240	-0.12%
2019/02/20	0	0.00	110	84.45	84.40	-110	3,152	-3.49%	大賣/鉅額交易
2019/02/19	12	83.30	11	85.55	83.70	1	3,141	0.03%
2019/02/18	10	81.70	13	83.85	82.60	-3	3,074	-0.10%
2019/02/15	2	79.15	1	78.30	78.30	1	2,984	0.03%
2019/02/14	5	80.62	0	0.00	80.10	5	2,973	0.17%
2019/02/13	7	80.51	4	81.68	80.90	3	2,950	0.10%
2019/02/12	0	0.00	8	78.28	79.00	-8	2,870	-0.28%
2019/02/11	0	0.00	5	77.98	78.50	-5	2,873	-0.17%
2019/01/28	42	78.41	0	0.00	77.90	42	2,962	1.42%
2019/01/25	2	77.35	13	77.27	77.50	-11	2,955	-0.37%
2019/01/24	1	75.70	2	75.80	75.60	-1	2,942	-0.03%
2019/01/23	3	75.60	20	75.51	75.50	-17	2,954	-0.58%
2019/01/22	2	74.80	0	0.00	74.60	2	2,944	0.07%
2019/01/21	22	76.65	0	0.00	77.00	22	2,930	0.75%
2019/01/18	0	0.00	1	76.10	76.00	-1	2,878	-0.03%
2019/01/17	10	75.75	9	75.93	74.40	1	2,848	0.04%
2019/01/16	26	75.40	4	74.68	75.30	22	2,756	0.80%
2019/01/15	0	0.00	1	71.80	72.00	-1	2,678	-0.04%
2019/01/11	2	73.60	0	0.00	73.60	2	2,652	0.08%
2019/01/10	0	0.00	2	72.70	71.70	-2	2,545	-0.08%
2019/01/09	12	73.18	1	73.50	72.40	11	2,530	0.43%
2019/01/02	0	0.00	2	69.85	69.30	-2	2,468	-0.08%
2018/12/28	1	68.80	2	70.00	69.00	-1	2,492	-0.04%
2018/12/26	6	71.03	0	0.00	69.00	6	2,524	0.24%
2018/12/25	1	71.10	14	70.76	70.20	-13	2,518	-0.52%
2018/12/24	1	72.90	6	73.38	73.60	-5	2,490	-0.20%
2018/12/22	1	71.30	0	0.00	71.00	1	2,471	0.04%
2018/12/21	19	71.87	3	70.33	72.50	16	2,484	0.64%
2018/12/19	5	72.20	5	72.10	71.00	0	2,453	0.00%
2018/12/14	21	74.42	0	0.00	75.00	21	2,541	0.83%
2018/12/13	30	76.17	3	74.30	75.30	27	2,548	1.06%
2018/12/12	3	76.00	3	74.80	76.00	0	2,538	0.00%
2018/12/11	9	70.69	3	70.63	70.90	6	2,523	0.24%
2018/12/10	2	70.05	1	67.40	68.00	1	2,555	0.04%
2018/12/07	2	74.60	0	0.00	72.50	2	2,575	0.08%
2018/12/06	0	0.00	2	74.00	72.60	-2	2,588	-0.08%
2018/12/05	3	77.30	5	76.48	76.70	-2	2,593	-0.08%
2018/12/03	0	0.00	5	88.28	86.60	-5	2,593	-0.19%
2018/11/30	12	84.43	2	83.55	84.10	10	2,521	0.40%
2018/11/29	1	80.70	2	80.10	81.00	-1	2,413	-0.04%
2018/11/28	1	78.50	0	0.00	76.40	1	2,325	0.04%
2018/11/22	1	76.60	0	0.00	76.30	1	2,294	0.04%
2018/11/13	1	77.00	1	77.90	78.80	0	2,219	0.00%
2018/11/08	1	80.60	1	79.30	79.20	0	2,314	0.00%
2018/11/06	1	79.60	1	80.00	76.80	0	2,389	0.00%
2018/11/05	2	81.05	2	80.40	80.50	0	2,373	0.00%
2018/10/22	5	71.70	5	73.00	73.20	0	2,422	0.00%
2018/10/19	5	70.30	5	71.10	72.00	0	2,433	0.00%
2018/10/15	0	0.00	1	73.70	73.70	-1	2,579	-0.04%
2018/10/12	1	70.20	2	70.50	71.60	-1	2,595	-0.04%
2018/10/11	1	69.80	0	0.00	69.80	1	2,603	0.04%
2018/10/08	4	79.18	3	79.43	79.00	1	2,639	0.04%
2018/10/05	4	85.08	3	83.27	79.00	1	2,636	0.04%
2018/10/04	1	85.50	1	87.00	87.40	0	2,652	0.00%
2018/09/21	3	87.17	3	87.27	92.00	0	2,841	0.00%
2018/09/20	1	90.50	0	0.00	88.80	1	2,752	0.04%
2018/09/18	1	98.40	0	0.00	99.00	1	2,733	0.04%
2018/09/17	2	103.00	1	103.50	102.00	1	2,727	0.04%
2018/09/13	1	98.00	1	96.80	96.30	0	2,726	0.00%
2018/09/07	20	100.75	0	0.00	102.00	20	2,648	0.76%
2018/09/05	3	115.83	3	116.00	115.00	0	2,625	0.00%
2018/08/30	3	113.50	0	0.00	110.50	3	3,062	0.10%
2018/08/29	1	112.00	4	113.00	113.00	-3	3,125	-0.10%
2018/08/15	1	106.50	0	0.00	104.50	1	3,578	0.03%
2018/08/14	1	106.00	0	0.00	109.00	1	3,622	0.03%
2018/08/09	1	122.50	0	0.00	121.50	1	3,640	0.03%
2018/08/07	1	124.50	2	125.75	124.50	-1	3,726	-0.03%
2018/08/06	4	123.75	0	0.00	123.00	4	3,774	0.11%
2018/08/03	1	123.50	1	127.00	126.00	0	3,819	0.00%
2018/07/31	9	123.44	5	125.10	120.50	4	3,928	0.10%
2018/07/30	1	124.50	0	0.00	124.50	1	3,918	0.03%
2018/07/27	11	124.09	1	131.00	131.50	10	3,987	0.25%
2018/07/26	1	134.00	0	0.00	132.50	1	4,183	0.02%
2018/07/23	7	130.50	0	0.00	130.50	7	4,648	0.15%
2018/07/20	3	145.83	2	147.25	145.00	1	4,659	0.02%
2018/07/19	1	146.50	1	143.50	143.50	0	4,695	0.00%
2018/07/17	1	150.00	7	148.50	141.00	-6	4,745	-0.13%
2018/07/13	3	143.00	0	0.00	143.00	3	4,801	0.06%
2018/07/11	11	137.00	11	134.59	139.00	0	4,855	0.00%
2018/07/10	10	138.00	10	136.50	138.50	0	4,901	0.00%
2018/07/09	11	135.82	13	132.81	136.50	-2	5,030	-0.04%
2018/07/05	10	129.50	10	131.50	130.00	0	5,186	0.00%
2018/07/04	7	140.50	6	135.08	135.50	1	5,173	0.02%
2018/07/03	1	137.50	1	140.00	138.00	0	5,137	0.00%
2018/06/29	1	133.00	2	134.25	135.00	-1	5,152	-0.02%
2018/06/28	1	134.50	0	0.00	132.00	1	5,191	0.02%
2018/06/27	1	134.50	5	135.50	135.00	-4	5,249	-0.08%
2018/06/26	2	134.00	3	134.00	134.00	-1	5,221	-0.02%
2018/06/25	1	138.50	1	137.00	136.50	0	5,229	0.00%
2018/06/22	0	0.00	1	142.50	142.50	-1	5,224	-0.02%
2018/06/21	0	0.00	2	143.75	138.50	-2	5,261	-0.04%
2018/06/20	6	143.50	2	140.25	142.50	4	5,318	0.08%
2018/06/19	1	147.00	1	145.00	144.00	0	5,461	0.00%
2018/06/15	2	147.75	0	0.00	146.50	2	5,652	0.04%
2018/06/14	1	145.00	0	0.00	144.00	1	5,663	0.02%
2018/06/13	0	0.00	2	144.50	144.50	-2	5,717	-0.03%
2018/06/12	7	150.50	6	147.67	145.50	1	5,791	0.02%
2018/06/11	8	155.81	1	161.00	151.00	7	5,695	0.12%
2018/06/08	0	0.00	3	162.83	165.00	-3	5,627	-0.05%
2018/06/07	6	144.67	8	145.75	150.00	-2	5,563	-0.04%
2018/06/06	3	145.00	9	144.56	144.50	-6	5,687	-0.11%
2018/06/05	7	143.36	27	143.33	142.50	-20	5,704	-0.35%
2018/06/04	3	138.83	6	139.67	137.50	-3	5,695	-0.05%
2018/06/01	10	135.00	10	136.50	136.00	0	5,918	0.00%
2018/05/31	4	134.00	3	140.00	133.00	1	6,186	0.02%
2018/05/30	8	139.13	8	138.44	138.50	0	6,450	0.00%
2018/05/29	22	145.43	0	0.00	141.00	22	6,475	0.34%
2018/05/28	3	140.67	5	147.60	146.00	-2	6,430	-0.03%
2018/05/25	7	139.86	5	139.70	139.00	2	6,315	0.03%
2018/05/23	5	136.00	1	135.00	138.00	4	6,428	0.06%
2018/05/22	4	138.00	0	0.00	135.00	4	6,538	0.06%
2018/05/21	0	0.00	7	133.00	136.00	-7	6,510	-0.11%
2018/05/18	4	135.75	22	132.95	131.50	-18	6,538	-0.28%
2018/05/17	3	136.67	22	136.55	135.50	-19	6,552	-0.29%
2018/05/16	5	133.10	4	136.13	132.00	1	6,530	0.02%
2018/05/15	4	135.00	1	137.00	131.00	3	6,567	0.05%
2018/05/14	1	131.00	1	134.00	135.00	0	6,578	0.00%
2018/05/11	40	130.50	1	133.00	130.00	39	6,581	0.59%
2018/05/10	3	137.00	2	140.25	134.00	1	6,595	0.02%
2018/05/09	1	135.50	1	136.00	135.00	0	6,545	0.00%
2018/05/08	1	133.00	1	134.50	133.00	0	6,603	0.00%
2018/05/07	0	0.00	1	135.00	131.50	-1	6,661	-0.02%
2018/05/04	1	132.00	7	129.29	132.00	-6	6,805	-0.09%
2018/05/03	5	141.80	10	139.50	130.50	-5	6,959	-0.07%
2018/05/02	7	139.79	2	144.50	144.50	5	6,846	0.07%
2018/04/30	4	135.88	0	0.00	137.00	4	6,749	0.06%
2018/04/27	3	134.17	3	133.33	136.50	0	6,709	0.00%
2018/04/26	14	126.07	4	126.13	124.50	10	6,690	0.15%
2018/04/25	1	122.50	1	115.00	122.50	0	6,835	0.00%
2018/04/24	3	125.83	3	123.00	123.00	0	6,950	0.00%
2018/04/23	10	130.20	9	129.33	127.50	1	6,918	0.01%
2018/04/20	1	134.00	2	130.00	130.00	-1	6,935	-0.01%
2018/04/19	12	127.21	4	127.00	127.50	8	6,905	0.12%
2018/04/18	5	124.50	4	125.50	125.50	1	6,852	0.01%
2018/04/17	0	0.00	1	127.50	127.50	-1	6,781	-0.01%
2018/04/16	0	0.00	10	131.00	132.00	-10	6,777	-0.15%
2018/04/13	4	134.00	1	132.50	134.00	3	6,755	0.04%
2018/04/12	4	126.25	2	125.25	129.00	2	6,671	0.03%
2018/04/11	3	122.17	3	118.00	120.50	0	6,644	0.00%
2018/04/10	3	118.00	0	0.00	119.50	3	6,693	0.04%
2018/04/09	2	115.50	0	0.00	115.00	2	6,677	0.03%
2018/04/03	2	119.00	3	118.50	119.50	-1	6,674	-0.01%
2018/04/02	0	0.00	3	122.00	122.00	-3	6,650	-0.05%
2018/03/31	1	119.00	11	117.91	119.00	-10	6,631	-0.15%
2018/03/30	1	128.00	1	130.00	119.50	0	6,641	0.00%
2018/03/28	0	0.00	1	136.00	132.00	-1	6,666	-0.01%
2018/03/27	0	0.00	2	138.00	135.00	-2	6,877	-0.03%
2018/03/26	3	134.33	3	132.50	132.50	0	6,979	0.00%
2018/03/23	2	128.50	1	131.00	130.00	1	6,902	0.01%
2018/03/22	2	135.00	0	0.00	134.50	2	6,847	0.03%
2018/03/21	0	0.00	1	137.50	147.50	-1	6,684	-0.01%
2018/03/19	1	135.00	1	134.50	135.50	0	6,536	0.00%
2018/03/16	1	136.00	0	0.00	133.50	1	6,556	0.02%
2018/03/15	2	132.50	1	133.00	135.00	1	6,571	0.02%
2018/03/14	1	134.00	10	131.50	133.50	-9	6,674	-0.13%
2018/03/12	3	137.50	7	141.00	130.50	-4	6,536	-0.06%
2018/03/09	1	128.50	1	129.00	128.50	0	6,352	0.00%
2018/03/08	1	132.00	6	136.67	130.00	-5	6,296	-0.08%
2018/03/07	18	135.53	1	139.50	133.00	17	6,167	0.28%
2018/03/06	0	0.00	5	131.50	136.50	-5	5,904	-0.08%
2018/03/05	2	124.25	11	127.82	124.50	-9	5,631	-0.16%
2018/03/02	3	120.00	1	122.00	119.00	2	5,377	0.04%
2018/03/01	6	116.83	3	117.00	121.00	3	5,357	0.06%
2018/02/27	5	120.00	0	0.00	115.50	5	5,330	0.09%
2018/02/26	13	117.77	2	117.00	118.00	11	5,297	0.21%
2018/02/23	3	119.33	14	118.46	115.50	-11	5,265	-0.21%
2018/02/21	2	108.00	0	0.00	111.00	2	5,049	0.04%
2018/02/12	6	100.02	2	101.00	101.00	4	5,037	0.08%
2018/02/09	10	98.41	3	98.70	98.50	7	5,030	0.14%
2018/02/08	6	98.95	2	97.50	99.50	4	5,014	0.08%
2018/02/07	5	100.06	6	101.58	96.90	-1	5,023	-0.02%
2018/02/06	3	99.90	13	100.42	98.60	-10	5,031	-0.20%
2018/02/02	1	118.00	0	0.00	117.50	1	5,123	0.02%
2018/01/30	0	0.00	10	122.50	122.50	-10	5,057	-0.20%
2018/01/29	0	0.00	2	129.50	129.00	-2	5,011	-0.04%
2018/01/26	4	119.50	4	120.50	120.50	0	4,916	0.00%
2018/01/25	0	0.00	1	119.00	119.00	-1	4,766	-0.02%
2018/01/24	0	0.00	1	110.50	108.50	-1	4,788	-0.02%
2018/01/23	12	114.00	2	110.00	107.50	10	4,797	0.21%
2018/01/22	7	111.14	10	112.45	112.00	-3	4,779	-0.06%
2018/01/19	8	105.81	14	107.18	105.00	-6	4,851	-0.12%
2018/01/18	5	104.50	7	103.57	102.00	-2	4,789	-0.04%
2018/01/17	1	95.90	2	96.95	95.90	-1	4,926	-0.02%
2018/01/16	3	98.17	6	98.88	98.00	-3	5,071	-0.06%
2018/01/15	3	95.53	1	96.00	95.40	2	5,141	0.04%
2018/01/12	11	91.95	3	92.30	91.80	8	5,338	0.15%
2018/01/11	2	91.60	6	92.83	91.30	-4	5,520	-0.07%
2018/01/10	0	0.00	1	93.60	91.90	-1	5,663	-0.02%
2018/01/09	4	96.38	64	96.06	95.80	-60	5,897	-1.02%
2018/01/08	2	99.65	3	101.17	97.60	-1	6,001	-0.02%
2018/01/05	65	99.58	2	100.50	99.20	63	6,326	1.00%
2018/01/04	5	96.32	38	96.93	100.50	-33	6,377	-0.52%
2018/01/03	32	92.82	0	0.00	91.50	32	6,492	0.49%
2018/01/02	2	90.90	2	90.90	90.60	0	6,673	0.00%