世芯-KY (3661)-群益金鼎-萬華券商分點個股進出

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－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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	2.1	2571.55	2	2564.42	2625.00	0.1	2,666	0.00%
2024/05/07	1	2755.44	0	0.00	2760.00	1	2,588	0.04%
2024/05/06	1.4	2923.36	1.6	2963.59	2835.00	-0.2	2,552	-0.01%
2024/05/03	1.1	3235.78	2.1	3194.71	3145.00	-0.9	2,506	-0.04%
2024/05/02	0.1	3147.86	0.2	3149.31	3150.00	-0.1	2,478	0.00%
2024/04/30	0	3130.00	0.2	3125.00	3120.00	-0.1	2,452	0.00%
2024/04/29	0.2	3122.67	0	0.00	3125.00	0.2	2,451	0.01%
2024/04/26	1.1	2960.18	1.1	3022.85	3110.00	0	2,411	0.00%
2024/04/25	1.1	2854.76	1	2831.77	2830.00	0	2,409	0.00%
2024/04/24	0	2970.00	1	2935.73	2975.00	-1	2,394	-0.04%
2024/04/23	0	0.00	0.1	2844.17	2860.00	-0.1	2,391	0.00%
2024/04/22	0	2806.74	0.1	2860.00	2765.00	0	2,381	0.00%
2024/04/19	1.2	3042.96	1	2860.00	2860.00	0.2	2,356	0.01%
2024/04/18	1.1	2859.29	1.1	2938.20	3035.00	0	2,318	0.00%
2024/04/17	1.7	2894.59	1.1	2899.09	2900.00	0.6	2,304	0.03%
2024/04/16	3	2780.00	2.1	2880.36	2830.00	0.9	2,283	0.04%
2024/04/15	0.1	2824.06	1	2840.00	2755.00	-0.9	2,233	-0.04%
2024/04/12	2.1	2942.90	1.2	2910.44	2900.00	0.9	2,215	0.04%
2024/04/11	3.1	3068.18	4	3050.83	3015.00	-1	2,175	-0.04%
2024/04/10	2.3	3097.74	2.2	3051.16	3020.00	0.2	2,163	0.01%
2024/04/09	1.1	3003.30	1	2995.60	3020.00	0.1	2,155	0.01%
2024/04/08	2.1	3258.67	3	3234.08	3150.00	-0.9	2,145	-0.04%
2024/04/03	1.1	3399.16	1.2	3387.08	3385.00	-0.1	2,125	-0.01%
2024/04/02	3.2	3386.45	2.1	3396.59	3400.00	1.1	2,134	0.05%
2024/04/01	1.1	3385.39	1.1	3400.59	3420.00	0	2,132	0.00%
2024/03/29	0	0.00	0.1	3360.00	3340.00	-0.1	2,121	0.00%
2024/03/28	0	3180.00	1.1	3171.82	3165.00	-1.1	2,086	-0.05%
2024/03/27	3.2	3204.28	2.1	3133.70	3150.00	1.1	2,073	0.06%
2024/03/26	1.2	3490.65	1	3341.07	3340.00	0.2	2,030	0.01%
2024/03/25	0.1	3513.70	0.1	3505.71	3460.00	0	2,019	0.00%
2024/03/22	3	3451.66	2.2	3455.21	3450.00	0.8	2,007	0.04%
2024/03/21	1.1	3441.35	2	3395.00	3395.00	-0.9	1,988	-0.05%
2024/03/20	1	3395.00	1.1	3454.70	3375.00	-0.1	1,967	-0.01%
2024/03/19	2.3	3406.57	2	3557.50	3305.00	0.3	1,940	0.02%
2024/03/18	0	3645.00	0.1	3646.25	3665.00	-0.1	1,893	0.00%
2024/03/15	1.2	3588.52	3.1	3706.51	3605.00	-1.9	1,900	-0.10%
2024/03/14	0	3500.00	0.2	3746.20	3750.00	-0.2	1,871	-0.01%
2024/03/13	2.1	3548.42	0	3435.00	3410.00	2.1	1,850	0.11%
2024/03/12	0.1	3619.88	0	3635.00	3585.00	0.1	1,838	0.01%
2024/03/11	1.1	3844.87	0	3720.00	3750.00	1.1	1,831	0.06%
2024/03/08	0	3910.81	0	3895.00	3825.00	0	1,844	0.00%
2024/03/07	0	3995.90	0.2	3935.40	3910.00	-0.2	1,833	-0.01%
2024/03/06	0	4126.13	0	0.00	4085.00	0	1,833	0.00%
2024/03/05	0.1	4215.79	0.1	4239.58	4200.00	-0.1	1,955	0.00%
2024/03/04	0.1	4194.00	0.1	4210.00	4200.00	0	1,972	0.00%
2024/03/01	1	4265.00	1	4275.34	4340.00	0	1,981	0.00%
2024/02/29	0	4115.00	0.1	4094.74	4140.00	-0.1	1,986	-0.01%
2024/02/27	0	3928.33	0	3960.00	3960.00	0	1,975	0.00%
2024/02/26	0	3940.00	0	3970.00	3975.00	0	1,984	0.00%
2024/02/23	0.1	3965.07	0	4015.00	3900.00	0.1	1,989	0.01%
2024/02/22	0	0.00	0.1	4176.00	4015.00	-0.1	1,985	0.00%
2024/02/21	0.1	4004.29	0	4025.00	3990.00	0.1	1,969	0.01%
2024/02/20	0	4140.00	0	0.00	4150.00	0	1,964	0.00%
2024/02/19	0.1	4059.91	0.1	4089.17	4080.00	0	1,973	0.00%
2024/02/16	1.3	4364.70	0	0.00	4185.00	1.3	2,007	0.06%
2024/02/15	0	0.00	0	4355.00	4430.00	0	2,012	0.00%
2024/02/05	0	0.00	1.1	4078.67	4105.00	-1.1	2,019	-0.05%
2024/02/02	0.1	3936.31	0	0.00	3985.00	0.1	2,048	0.01%
2024/02/01	0	0.00	0	3970.00	3960.00	0	2,080	0.00%
2024/01/31	1	3900.00	1	3880.00	3900.00	0	2,090	0.00%
2024/01/30	0	0.00	0.1	3869.31	3835.00	-0.1	2,101	0.00%
2024/01/29	0	3825.00	0.1	3843.00	3800.00	0	2,113	0.00%
2024/01/26	1	3815.00	1.1	3834.70	3895.00	-0.1	2,155	0.00%
2024/01/24	0.1	3712.57	0	0.00	3680.00	0.1	2,195	0.00%
2024/01/23	0	3795.00	0.1	3794.71	3750.00	-0.1	2,225	0.00%
2024/01/22	0	0.00	0.1	3823.03	3815.00	-0.1	2,257	0.00%
2024/01/19	0.1	3772.50	0	3751.43	3735.00	0.1	2,271	0.00%
2024/01/18	0	3600.00	0.1	3616.26	3690.00	-0.1	2,256	0.00%
2024/01/17	0.1	3635.73	0	3635.00	3565.00	0.1	2,269	0.00%
2024/01/16	0	3683.64	0.2	3685.87	3670.00	-0.2	2,259	-0.01%
2024/01/15	2.1	3685.72	2	3702.56	3700.00	0.1	2,259	0.00%
2024/01/12	1.2	3742.34	0	3778.02	3735.00	1.1	2,266	0.05%
2024/01/11	1	3790.00	1	3780.79	3830.00	0	2,294	0.00%
2024/01/10	0	3640.00	0.1	3592.14	3650.00	0	2,316	0.00%
2024/01/09	0	0.00	1.1	3569.69	3590.00	-1.1	2,332	-0.05%
2024/01/08	0	0.00	1.1	3413.45	3455.00	-1.1	2,320	-0.05%
2024/01/05	0	3365.00	0	0.00	3390.00	0	2,328	0.00%
2024/01/04	0	3390.00	0	3395.00	3365.00	0	2,350	0.00%
2024/01/03	2	3427.50	2	3407.50	3445.00	0	2,373	0.00%
2024/01/02	0	3420.00	0.1	3382.22	3445.00	-0.1	2,369	0.00%
2023/12/29	0	3290.00	0	0.00	3275.00	0	2,336	0.00%
2023/12/28	1	3305.59	0	0.00	3260.00	1	2,330	0.04%
2023/12/27	0.1	3347.08	0	0.00	3305.00	0.1	2,328	0.01%
2023/12/26	0	0.00	0	3440.00	3420.00	0	2,326	0.00%
2023/12/25	0	0.00	0	3400.00	3375.00	0	2,342	0.00%
2023/12/22	0	3400.00	0	0.00	3370.00	0	2,370	0.00%
2023/12/21	0	0.00	0	3345.00	3340.00	0	2,380	0.00%
2023/12/20	0	0.00	0	3380.00	3365.00	0	2,400	0.00%
2023/12/19	0	3320.00	0	0.00	3310.00	0	2,425	0.00%
2023/12/18	1.1	3456.17	1	3360.00	3360.00	0.1	2,438	0.00%
2023/12/15	0.1	3462.36	0	3540.00	3440.00	0.1	2,448	0.00%
2023/12/14	0.2	3516.20	0	3585.00	3495.00	0.2	2,442	0.01%
2023/12/12	0	3520.00	0	0.00	3520.00	0	2,423	0.00%
2023/12/11	1	3405.00	1	3420.00	3510.00	0	2,427	0.00%
2023/12/08	0.1	3395.00	1	3370.00	3335.00	-0.9	2,445	-0.04%
2023/12/06	1	3325.00	2	3312.50	3290.00	-1	2,420	-0.04%
2023/12/05	1	3175.00	1.1	3218.60	3240.00	-0.1	2,381	0.00%
2023/12/04	1	3119.12	0	3125.00	3110.00	1	2,347	0.04%
2023/11/30	0	3129.17	0	0.00	3110.00	0	2,308	0.00%
2023/11/29	0	3065.24	1	3065.26	3050.00	-1	2,175	-0.05%
2023/11/28	2	3074.91	1	3154.49	3130.00	1	2,161	0.05%
2023/11/27	1	3092.57	1	2950.00	2950.00	0	2,148	0.00%
2023/11/24	2.1	3086.27	2	3050.00	3050.00	0.1	2,155	0.00%
2023/11/22	3	3123.37	1	3160.17	3170.00	2	2,163	0.09%
2023/11/21	0.1	3173.54	0	0.00	3135.00	0.1	2,165	0.01%
2023/11/20	0	0.00	0	3229.25	3185.00	0	2,185	0.00%
2023/11/17	0.1	3205.00	1	3189.86	3230.00	-1	2,231	-0.04%
2023/11/16	0	3093.33	0	0.00	3090.00	0	2,262	0.00%
2023/11/15	2.1	3219.59	2.2	3230.46	3105.00	-0.1	2,250	-0.01%
2023/11/14	1	3330.00	1	3320.00	3285.00	0	2,245	0.00%
2023/11/13	0	0.00	1	3319.33	3235.00	-1	2,266	-0.04%
2023/11/10	3	3183.05	2	3205.00	3200.00	1	2,265	0.04%
2023/11/09	3	3286.67	3	3189.75	3240.00	0	2,261	0.00%
2023/11/08	2	2997.49	1	3035.00	3045.00	1	2,233	0.05%
2023/11/06	1	2935.00	1	2939.91	2955.00	0	2,288	0.00%
2023/11/03	1.1	2786.96	1	2790.00	2855.00	0.1	2,290	0.00%
2023/11/02	0	0.00	1.2	2818.31	2820.00	-1.2	2,282	-0.05%
2023/11/01	1	2700.00	1	2680.21	2680.00	0	2,266	0.00%
2023/10/31	1	2749.26	1	2630.00	2625.00	0	2,275	0.00%
2023/10/30	0.1	2725.00	1	2709.73	2755.00	-1	2,292	-0.04%
2023/10/27	2	2570.00	1	2614.37	2610.00	1	2,297	0.04%
2023/10/26	0	2536.67	1	2515.10	2465.00	-1	2,328	-0.04%
2023/10/25	1.1	2678.18	1	2620.47	2620.00	0.1	2,324	0.00%
2023/10/24	0	0.00	0	2555.00	2570.00	0	2,313	0.00%
2023/10/23	0	2526.67	0	0.00	2500.00	0	2,324	0.00%
2023/10/20	1	2560.17	1	2575.00	2575.00	0	2,352	0.00%
2023/10/19	1	2460.00	1	2490.35	2600.00	0	2,365	0.00%
2023/10/18	2	2497.13	1	2440.00	2440.00	1	2,368	0.04%
2023/10/17	1	2769.89	1.2	2631.67	2630.00	-0.2	2,343	-0.01%
2023/10/13	0.2	2735.00	0	0.00	2770.00	0.2	2,416	0.01%
2023/10/12	3	2783.33	3	2823.33	2800.00	0	2,416	0.00%
2023/10/11	1	2860.00	1	2885.00	2770.00	0	2,412	0.00%
2023/10/06	1	2750.00	1	2760.00	2775.00	0	2,444	0.00%
2023/10/02	1	2740.00	1	2780.00	2730.00	0	2,525	0.00%
2023/09/28	1	2685.00	1	2705.00	2690.00	0	2,544	0.00%
2023/09/27	1	2620.00	1	2650.00	2635.00	0	2,613	0.00%
2023/09/26	2.1	2597.07	1	2615.00	2600.00	1.1	2,618	0.04%
2023/09/25	1.1	2604.09	2	2625.00	2625.00	-0.9	2,633	-0.03%
2023/09/22	1	2365.00	1	2400.00	2500.00	0	2,628	0.00%
2023/09/21	1	2405.00	1	2360.00	2360.00	0	2,625	0.00%
2023/09/20	1	2580.00	1	2450.00	2450.00	0	2,629	0.00%
2023/09/19	1	2645.00	1	2705.00	2605.00	0	2,646	0.00%
2023/09/13	1	2635.00	1	2601.58	2620.00	0	2,709	0.00%
2023/09/04	1	2510.00	1	2480.00	2480.00	0	3,060	0.00%
2023/09/01	1	2475.00	1.1	2494.44	2445.00	-0.1	3,100	0.00%
2023/08/31	1	2515.00	0	0.00	2470.00	1	3,158	0.03%
2023/08/30	0	0.00	1	2570.00	2555.00	-1	3,172	-0.03%
2023/08/29	1.1	2417.62	1	2435.00	2490.00	0.1	3,198	0.00%
2023/08/28	0	0.00	0.1	2410.00	2410.00	-0.1	3,216	0.00%
2023/08/25	0	0.00	0	2425.00	2430.00	0	3,232	0.00%
2023/08/24	1	2510.00	1.1	2544.48	2495.00	-0.1	3,285	0.00%
2023/08/23	1	2385.00	0.2	2364.13	2390.00	0.8	3,351	0.02%
2023/08/22	1	2340.00	2	2380.00	2380.00	-1	3,396	-0.03%
2023/08/18	0.1	1960.00	0.2	1970.00	1970.00	-0.1	3,537	0.00%
2023/08/16	0.2	1870.00	0	1905.00	1905.00	0.2	3,578	0.01%
2023/08/15	0	0.00	1	1895.00	1890.00	-1	3,662	-0.03%
2023/08/11	1	1863.95	1	1890.00	1820.00	0	3,707	0.00%
2023/08/10	0.1	1875.19	1	1865.00	1865.00	-0.9	3,748	-0.03%
2023/08/09	1	2055.00	0	0.00	2070.00	1	3,748	0.03%
2023/08/07	0.1	1942.60	0	0.00	2040.00	0.1	3,773	0.00%
2023/08/04	1	1885.00	1	1890.00	1855.00	0	3,877	0.00%
2023/08/02	0	1900.00	0	0.00	1895.00	0	3,883	0.00%
2023/08/01	0	1965.00	0	0.00	1960.00	0	3,897	0.00%
2023/07/31	2	1995.00	2	1990.20	1990.00	0	3,887	0.00%
2023/07/27	0.1	2145.00	0	0.00	2140.00	0.1	3,880	0.00%
2023/07/26	0.1	2178.46	1	2170.00	2155.00	-0.9	3,932	-0.02%
2023/07/25	2	2270.00	2	2287.50	2210.00	0	3,966	0.00%
2023/07/21	1	2085.00	0	0.00	2230.00	1	4,046	0.02%
2023/07/19	0	0.00	1	2045.00	2130.00	-1	4,098	-0.02%
2023/07/18	1	1970.00	1	2000.00	1975.00	0	4,130	0.00%
2023/07/17	1	1960.00	0	0.00	1925.00	1	4,132	0.02%
2023/07/13	2	1952.50	2	1960.00	1950.00	0	4,183	0.00%
2023/07/11	0	0.00	1	1845.00	1840.00	-1	4,175	-0.02%
2023/07/10	1	1905.00	1	1924.99	1895.00	0	4,176	0.00%
2023/07/07	1	1860.00	1	1841.60	1860.00	0	4,198	0.00%
2023/07/05	2	1793.94	1	1780.00	1810.00	1	4,279	0.02%
2023/07/04	1	1885.00	1	1885.00	1895.00	0	4,223	0.00%
2023/07/03	0	0.00	1	1860.00	1890.00	-1	4,217	-0.02%
2023/06/29	1	1800.00	0	0.00	1805.00	1	4,226	0.02%
2023/06/28	2	1787.50	3	1730.00	1730.00	-1	4,277	-0.02%
2023/06/27	2	1835.00	2	1812.50	1750.00	0	4,293	0.00%
2023/06/26	0	0.00	0	1800.00	1835.00	0	4,299	0.00%
2023/06/21	0	1790.00	0	0.00	1810.00	0	4,342	0.00%
2023/06/15	3	1815.00	2	1795.00	1800.00	1	4,515	0.02%
2023/06/13	2	1727.50	2	1752.50	1775.00	0	4,776	0.00%
2023/06/12	0	0.00	0.2	1640.00	1650.00	-0.2	4,817	0.00%
2023/06/09	0	0.00	1	1635.00	1585.00	-1	4,856	-0.02%
2023/06/08	1	1595.00	1	1560.00	1560.00	0	4,887	0.00%
2023/06/07	1	1610.40	1	1625.00	1670.00	0	4,866	0.00%
2023/06/06	2.1	1581.67	2	1595.00	1620.00	0.1	4,900	0.00%
2023/06/02	2	1725.00	1	1730.00	1655.00	1	4,948	0.02%
2023/06/01	1	1690.00	1	1684.93	1700.00	0	4,959	0.00%
2023/05/31	2.1	1661.91	2	1675.00	1655.00	0.1	5,027	0.00%
2023/05/30	3	1661.67	1	1680.00	1685.00	2	5,072	0.04%
2023/05/29	0	1580.00	2	1617.50	1660.00	-2	5,140	-0.04%
2023/05/26	3	1558.33	4	1540.00	1510.00	-1	5,143	-0.02%
2023/05/25	2	1602.50	2	1560.13	1560.00	0	5,181	0.00%
2023/05/24	4	1547.50	0	0.00	1540.00	4	5,127	0.08%
2023/05/23	0	0.00	2	1587.50	1580.00	-2	5,123	-0.04%
2023/05/22	6	1535.00	4	1548.75	1525.00	2	5,086	0.04%
2023/05/19	3	1565.00	6	1495.00	1565.00	-3	5,110	-0.06%
2023/05/18	2	1440.00	1	1465.00	1440.00	1	5,090	0.02%
2023/05/17	3	1418.33	3	1425.00	1445.00	0	5,102	0.00%
2023/05/16	4	1396.25	5	1407.00	1410.00	-1	5,157	-0.02%
2023/05/15	5	1348.00	2	1342.50	1350.00	3	5,138	0.06%
2023/05/12	1	1295.00	4	1310.00	1355.00	-3	5,177	-0.06%
2023/05/11	5	1314.00	2	1339.94	1305.00	3	5,183	0.06%
2023/05/10	3	1326.67	5.1	1318.43	1345.00	-2.1	5,249	-0.04%
2023/05/09	0	0.00	0	1280.00	1275.00	0	5,173	0.00%
2023/05/08	2	1277.50	2	1292.50	1260.00	0	5,186	0.00%
2023/05/02	1	1260.00	4	1207.50	1260.00	-3	5,289	-0.06%
2023/04/28	0	1210.00	0	0.00	1185.00	0	5,288	0.00%
2023/04/27	4	1216.25	4	1203.75	1215.00	0	5,255	0.00%
2023/04/26	3	1170.07	0	0.00	1170.00	3	5,203	0.06%
2023/04/25	2	1160.00	1	1144.94	1135.00	1	5,175	0.02%
2023/04/19	1	1295.00	1	1275.00	1295.00	0	5,100	0.00%
2023/04/18	0.1	1300.00	1	1290.00	1280.00	-1	5,111	-0.02%
2023/04/13	0.1	1310.00	0	0.00	1290.00	0.1	5,237	0.00%
2023/04/11	3	1376.67	3	1345.00	1345.00	0	5,263	0.00%
2023/04/10	1	1290.00	1	1315.00	1315.00	0	5,250	0.00%
2023/04/07	1	1230.00	1	1240.00	1250.00	0	5,237	0.00%
2023/03/30	1	1225.00	0	0.00	1180.00	1	5,275	0.02%
2023/03/29	3	1183.33	4	1163.75	1210.00	-1	5,295	-0.02%
2023/03/28	2	1230.00	1	1245.00	1215.00	1	5,317	0.02%
2023/03/27	0	0.00	1	1255.00	1260.00	-1	5,307	-0.02%
2023/03/24	3	1281.67	2	1307.50	1255.00	1	5,311	0.02%
2023/03/23	2	1290.00	3	1301.67	1305.00	-1	5,301	-0.02%
2023/03/22	2	1285.00	2	1294.99	1305.00	0	5,301	0.00%
2023/03/21	3	1241.67	2	1260.00	1290.00	1	5,287	0.02%
2023/03/20	3	1211.67	3	1244.94	1245.00	0	5,243	0.00%
2023/03/17	10	1214.50	10	1187.00	1205.00	0	5,268	0.00%
2023/03/16	5	1071.00	6	1078.33	1125.00	-1	5,121	-0.02%
2023/03/15	1	1020.00	1	1030.58	1025.00	0	5,011	0.00%
2023/03/14	6	1015.83	6	1005.00	989.00	0	4,940	0.00%
2023/03/13	0	980.00	1	1000.00	998.00	-1	4,894	-0.02%
2023/03/10	4	1001.50	5	1001.60	998.00	-1	4,852	-0.02%
2023/03/09	5	1028.00	5	1033.98	1030.00	0	4,901	0.00%
2023/03/08	4	981.25	2.1	983.87	1000.00	1.9	4,905	0.04%
2023/03/07	0	956.00	0	0.00	957.00	0	4,835	0.00%
2023/03/06	0.1	966.00	1	958.50	957.00	-1	4,850	-0.02%
2023/03/03	4.1	949.16	4	960.09	968.00	0.1	4,851	0.00%
2023/03/02	0	1018.04	0.1	1015.00	1005.00	0	4,837	0.00%
2023/03/01	7	975.57	6	988.44	1035.00	1	4,831	0.02%
2023/02/24	4.1	985.51	4	959.75	944.00	0.1	4,792	0.00%
2023/02/23	3	956.00	3.1	965.50	958.00	-0.1	4,752	0.00%
2023/02/22	4.1	909.22	4	912.75	900.00	0.1	4,708	0.00%
2023/02/20	1.1	951.48	2	941.50	927.00	-1	4,755	-0.02%
2023/02/17	2	941.50	1	954.91	929.00	1	4,821	0.02%
2023/02/16	1	933.00	2.1	940.09	961.00	-1.1	4,823	-0.02%
2023/02/15	1	919.00	1	915.00	920.00	0	4,888	0.00%
2023/02/14	6.1	939.89	4	935.50	912.00	2.1	4,929	0.04%
2023/02/13	4	988.49	4	999.25	959.00	0	4,931	0.00%
2023/02/10	1	976.00	1	980.00	978.00	0	5,033	0.00%
2023/02/09	3	998.00	3	1003.33	1005.00	0	5,114	0.00%
2023/02/08	0	0.00	0	998.24	998.00	0	5,177	0.00%
2023/02/07	1	939.92	1	947.00	949.00	0	5,202	0.00%
2023/02/06	2	915.00	2	922.00	933.00	0	5,249	0.00%
2023/02/03	0	0.00	0	940.00	943.00	0	5,340	0.00%
2023/02/02	1	907.00	3.2	916.25	926.00	-2.2	5,386	-0.04%
2023/02/01	1.2	880.00	1	875.00	888.00	0.2	5,530	0.00%
2023/01/31	1	850.00	0	0.00	843.00	1	5,669	0.02%
2023/01/30	0	880.00	0	0.00	864.00	0	5,770	0.00%
2023/01/17	2	849.00	2	853.06	846.00	0	5,859	0.00%
2023/01/16	3	854.00	3	858.33	862.00	0	5,979	0.00%
2023/01/12	0	0.00	0	839.00	839.00	0	6,223	0.00%
2023/01/11	2	830.00	2	829.00	833.00	0	6,322	0.00%
2023/01/10	1	859.00	3	863.00	851.00	-2	6,424	-0.03%
2023/01/09	4	859.50	6.1	864.25	854.00	-2.1	6,533	-0.03%
2023/01/06	1	857.00	0	0.00	837.00	1	6,606	0.02%
2023/01/05	7	875.69	6	863.50	857.00	1	6,725	0.02%
2023/01/04	5	853.80	3	873.01	879.00	2	6,683	0.03%
2023/01/03	1	837.00	1	848.03	855.00	0	6,597	0.00%
2022/12/30	1	795.00	1	797.00	788.00	0	6,665	0.00%
2022/12/29	0	754.00	0	0.00	769.00	0	6,707	0.00%
2022/12/28	2	752.43	2	735.50	750.00	0	6,816	0.00%
2022/12/27	1	780.00	1	783.00	780.00	0	6,789	0.00%
2022/12/26	1	779.03	2	787.50	781.00	-1	6,824	-0.01%
2022/12/22	1	829.00	1	817.00	814.00	0	6,943	0.00%
2022/12/20	1	819.20	0	0.00	823.00	1	7,025	0.01%
2022/12/19	2	877.00	2	858.50	885.00	0	7,004	0.00%
2022/12/15	1	884.00	2	885.00	885.00	-1	7,139	-0.01%
2022/12/14	2	904.00	2	895.50	911.00	0	7,108	0.00%
2022/12/13	1	898.00	1	875.00	865.00	0	7,085	0.00%
2022/12/12	3	885.10	1	889.00	879.00	2	7,073	0.03%
2022/12/09	0	0.00	2	920.00	915.00	-2	7,090	-0.03%
2022/12/08	1	871.00	0	0.00	878.00	1	7,048	0.01%
2022/12/07	0	879.00	0	0.00	858.00	0	7,064	0.00%
2022/12/06	2	907.48	2	907.51	894.00	0	7,035	0.00%
2022/12/05	3	911.00	3	910.00	909.00	0	7,096	0.00%
2022/12/02	0	901.86	0.1	908.16	913.00	0	7,137	0.00%
2022/12/01	3	912.36	2	903.00	895.00	1	7,173	0.01%
2022/11/30	0	0.00	0.1	925.00	927.00	-0.1	7,136	0.00%
2022/11/29	0	0.00	0	901.00	902.00	0	7,167	0.00%
2022/11/28	2	891.00	2.1	891.00	890.00	-0.1	7,272	0.00%
2022/11/24	3	909.67	3	908.33	916.00	0	7,308	0.00%
2022/11/23	3	883.00	3	891.00	879.00	0	7,304	0.00%
2022/11/22	1	862.00	1.1	866.95	862.00	-0.1	7,350	0.00%
2022/11/21	1	890.00	1.1	902.36	890.00	-0.1	7,340	0.00%
2022/11/18	5	877.00	5	882.40	875.00	0	7,386	0.00%
2022/11/17	1	867.00	1	877.00	882.00	0	7,354	0.00%
2022/11/16	5	855.40	6	854.00	860.00	-1	7,333	-0.01%
2022/11/15	2	820.50	4	828.25	843.00	-2	7,287	-0.03%
2022/11/14	2	837.50	3	827.67	830.00	-1	7,262	-0.01%
2022/11/11	10	845.80	9	842.11	823.00	1	7,296	0.01%
2022/11/10	3	802.00	3.1	804.42	800.00	-0.1	7,250	0.00%
2022/11/09	3	773.33	4	783.50	790.00	-1	7,288	-0.01%
2022/11/08	9	803.89	10.1	796.14	778.00	-1.1	7,308	-0.01%
2022/11/07	4	773.50	10	764.40	797.00	-6	7,285	-0.08%
2022/11/04	13	715.46	9	714.02	725.00	4	7,232	0.05%
2022/11/03	18	693.11	19	687.95	701.00	-1	7,157	-0.01%
2022/11/02	10	675.70	3	675.33	678.00	7	7,111	0.10%
2022/11/01	6	666.33	8	666.25	676.00	-2	7,082	-0.03%
2022/10/31	4	641.00	7	645.00	649.00	-3	7,045	-0.04%
2022/10/28	14	633.43	12.1	626.69	626.00	1.9	7,066	0.03%
2022/10/27	11	605.09	10	597.45	619.00	1	6,921	0.01%
2022/10/26	10	571.20	10	568.00	583.00	0	6,816	0.00%
2022/10/25	6	588.50	6	587.33	580.00	0	6,773	0.00%
2022/10/24	8.1	614.96	8.1	614.32	597.00	0	6,734	0.00%
2022/10/21	3.1	644.68	3	625.00	620.00	0.1	6,695	0.00%
2022/10/20	11	655.61	9	654.11	673.00	2	6,644	0.03%
2022/10/19	6	693.00	6	690.50	692.00	0	6,524	0.00%
2022/10/18	11	667.82	12	667.08	671.00	-1	6,474	-0.02%
2022/10/17	4	682.00	6	672.83	691.00	-2	6,434	-0.03%
2022/10/14	5.1	700.76	4	702.25	670.00	1.1	6,389	0.02%
2022/10/13	11.1	722.74	13	713.00	681.00	-1.9	6,374	-0.03%
2022/10/12	2.1	757.55	2	758.50	746.00	0.1	6,282	0.00%
2022/10/11	1.1	828.00	0	0.00	828.00	1.1	6,364	0.02%
2022/10/07	11	895.36	10	897.40	919.00	1	6,508	0.02%
2022/10/06	5	896.20	5	893.20	908.00	0	6,492	0.00%
2022/10/05	11.1	885.18	11	871.64	838.00	0.1	6,489	0.00%
2022/10/04	4	890.50	4	894.50	901.00	0	6,459	0.00%
2022/10/03	5	855.80	3	855.00	857.00	2	6,468	0.03%
2022/09/30	5	835.40	5	834.80	867.00	0	6,491	0.00%
2022/09/29	4.1	842.74	3	833.67	823.00	1.1	6,492	0.02%
2022/09/28	10	847.40	13	827.69	810.00	-3	6,484	-0.05%
2022/09/27	10	863.80	10	863.70	865.00	0	6,510	0.00%
2022/09/26	9	893.44	8	896.38	866.00	1	6,498	0.02%
2022/09/23	13	913.45	13	915.46	914.00	0	6,519	0.00%
2022/09/22	3	923.00	3	923.03	950.00	0	6,435	0.00%
2022/09/21	4	906.75	4	903.25	900.00	0	6,399	0.00%
2022/09/20	8	912.50	8	909.25	909.00	0	6,415	0.00%
2022/09/19	2	906.00	2	901.00	900.00	0	6,440	0.00%
2022/09/16	2	933.74	2	942.00	908.00	0	6,506	0.00%
2022/09/15	4.1	987.08	4	970.09	944.00	0	6,519	0.00%
2022/09/14	6	959.17	7	954.00	953.00	-1	6,562	-0.02%
2022/09/13	4.1	958.88	3	956.33	939.00	1.1	6,594	0.02%
2022/09/12	4	933.75	4	942.75	959.00	0	6,609	0.00%
2022/09/08	16	874.25	16	888.44	896.00	0	6,588	0.00%
2022/09/07	10	854.50	10	849.80	846.00	0	6,569	0.00%
2022/09/06	16	871.79	17	855.12	846.00	-1	6,531	-0.02%
2022/09/05	17	885.29	16	881.50	870.00	1	6,550	0.02%
2022/09/02	4	914.50	4	902.25	925.00	0	6,473	0.00%
2022/09/01	3	866.00	3.1	864.87	855.00	-0.1	6,366	0.00%
2022/08/31	8	870.88	8	865.00	857.00	0	6,313	0.00%
2022/08/30	8	872.88	8	874.38	866.00	0	6,301	0.00%
2022/08/29	19	842.21	18	850.00	873.00	1	6,231	0.02%
2022/08/26	6	842.83	6	823.17	828.00	0	6,148	0.00%
2022/08/25	11	833.55	12	831.50	841.00	-1	6,117	-0.02%
2022/08/24	4	789.00	4	793.25	793.00	0	6,052	0.00%
2022/08/23	3	767.67	2	773.00	780.00	1	6,024	0.02%
2022/08/22	5	779.80	6	768.50	765.00	-1	6,041	-0.02%
2022/08/19	13	808.46	13	800.62	795.00	0	6,031	0.00%
2022/08/18	16	776.50	17	787.82	804.00	-1	6,027	-0.02%
2022/08/17	23.1	779.42	22	774.14	770.00	1.1	5,983	0.02%
2022/08/16	17	778.00	16	781.94	786.00	1	5,928	0.02%
2022/08/15	10	752.10	11	765.09	770.00	-1	5,844	-0.02%
2022/08/12	15	700.00	26	700.00	721.00	-11	5,748	-0.19%
2022/08/11	2	654.00	3	648.33	667.00	-1	5,632	-0.02%
2022/08/10	3	620.67	2	618.00	618.00	1	5,578	0.02%
2022/08/09	8	617.38	9	626.89	636.00	-1	5,605	-0.02%
2022/08/08	7	630.14	6	637.50	628.00	1	5,557	0.02%
2022/08/05	18	647.06	18	637.78	641.00	0	5,553	0.00%
2022/08/04	32	650.03	26	652.35	638.00	6	5,548	0.11%
2022/08/03	31	675.06	27	671.19	678.00	4	5,441	0.07%
2022/08/02	17	660.94	17	658.71	669.00	0	5,410	0.00%
2022/08/01	23	674.00	19	669.21	658.00	4	5,356	0.07%
2022/07/29	7	700.14	12	709.08	706.00	-5	5,317	-0.09%
2022/07/28	11	676.55	13	679.46	676.00	-2	5,253	-0.04%
2022/07/27	24	665.79	24	670.96	681.00	0	5,192	0.00%
2022/07/26	14	663.71	14	662.93	665.00	0	5,183	0.00%
2022/07/25	12	661.00	12	672.33	677.00	0	5,188	0.00%
2022/07/22	29	682.90	25	679.04	678.00	4	5,177	0.08%
2022/07/21	24	682.29	24	674.33	691.00	0	5,119	0.00%
2022/07/20	16	666.44	16	663.69	661.00	0	5,057	0.00%
2022/07/19	12	646.33	11	648.91	636.00	1	4,978	0.02%
2022/07/18	3	647.67	4	636.75	655.00	-1	4,954	-0.02%
2022/07/15	6	584.50	6	583.20	600.00	0	4,841	0.00%
2022/07/14	42	579.38	45	564.44	585.00	-3	4,718	-0.06%
2022/07/13	10	572.80	10	574.70	562.00	0	4,602	0.00%
2022/07/12	3	578.67	3	582.33	568.00	0	4,518	0.00%
2022/07/11	27	618.93	22	617.59	609.00	5	4,440	0.11%
2022/07/08	22	645.09	22	643.95	637.00	0	4,397	0.00%
2022/07/07	17	631.76	20	633.05	654.00	-3	4,346	-0.07%
2022/07/06	4	617.75	5	625.20	608.00	-1	4,288	-0.02%
2022/07/05	21	636.29	21	637.14	633.00	0	4,218	0.00%
2022/07/04	4	658.75	5	649.00	663.00	-1	4,105	-0.02%
2022/07/01	18	660.33	17	681.76	639.00	1	4,057	0.02%
2022/06/30	1	698.00	0	0.00	694.00	1	3,952	0.03%
2022/06/29	8	722.00	9	724.22	731.00	-1	3,905	-0.03%
2022/06/28	8	723.38	8	727.38	721.00	0	3,877	0.00%
2022/06/27	6	754.33	6	757.33	754.00	0	3,852	0.00%
2022/06/24	12	702.33	13	710.15	713.00	-1	3,822	-0.03%
2022/06/23	15	683.47	14	687.00	691.00	1	3,741	0.03%
2022/06/22	10	683.20	10	667.70	667.00	0	3,694	0.00%
2022/06/21	10	710.20	10	707.80	709.00	0	3,611	0.00%
2022/06/20	7	725.58	8	726.38	708.00	-1	3,558	-0.03%
2022/06/17	13	750.38	12	740.58	736.00	1	3,558	0.03%
2022/06/16	13	797.31	11	797.18	764.00	2	3,514	0.06%
2022/06/15	0	0.00	1	814.00	789.00	-1	3,508	-0.03%
2022/06/14	13	798.85	12	792.67	803.00	1	3,529	0.03%
2022/06/13	1	821.00	3	820.00	819.00	-2	3,571	-0.06%
2022/06/10	4	832.75	4	834.00	847.00	0	3,561	0.00%
2022/06/09	5	841.40	6	840.67	835.00	-1	3,533	-0.03%
2022/06/08	2	880.00	1	876.00	864.00	1	3,515	0.03%
2022/06/07	0	0.00	1	869.00	878.00	-1	3,508	-0.03%
2022/06/06	1	859.00	1	885.00	868.00	0	3,535	0.00%
2022/06/02	9	897.11	7	879.29	878.00	2	3,536	0.06%
2022/06/01	5	948.60	4.2	943.71	924.00	0.8	3,503	0.02%
2022/05/31	2	932.50	6	933.50	935.00	-4	3,482	-0.11%
2022/05/30	4	916.00	4.1	920.02	927.00	-0.1	3,485	0.00%
2022/05/27	3	851.67	2	850.00	853.00	1	3,434	0.03%
2022/05/26	3.3	828.69	1	832.00	828.00	2.3	3,413	0.07%
2022/05/25	5	906.00	5	898.00	893.00	0	3,349	0.00%
2022/05/24	4	909.75	3	907.67	902.00	1	3,300	0.03%
2022/05/23	4	970.00	3	969.00	943.00	1	3,259	0.03%
2022/05/20	0	0.00	1	966.00	950.00	-1	3,224	-0.03%
2022/05/19	2	934.00	1	931.00	962.00	1	3,196	0.03%
2022/05/18	1	954.00	0	0.00	949.00	1	3,164	0.03%
2022/05/17	2	944.00	2	949.00	949.00	0	3,136	0.00%
2022/05/16	5	929.20	5	908.40	898.00	0	3,106	0.00%
2022/05/13	4	919.25	4	932.00	911.00	0	3,084	0.00%
2022/05/12	1	971.00	1	967.00	938.00	0	3,035	0.00%
2022/05/11	8	921.63	6	915.00	922.00	2	2,968	0.07%
2022/05/10	6	889.00	8	896.00	906.00	-2	2,999	-0.07%
2022/05/09	4	882.25	4	870.50	866.00	0	2,981	0.00%
2022/05/06	6	884.00	5	884.60	870.00	1	2,966	0.03%
2022/05/05	5	963.80	5	942.40	945.00	0	2,930	0.00%
2022/05/04	7	944.43	7	924.00	922.00	0	2,892	0.00%
2022/05/03	7	933.86	8	922.25	948.00	-1	2,851	-0.04%
2022/04/29	7	894.71	7	872.71	886.00	0	2,788	0.00%
2022/04/28	7	854.29	7	846.57	862.00	0	2,746	0.00%
2022/04/27	9	778.89	9	820.33	849.00	0	2,701	0.00%
2022/04/26	8	807.88	9	811.33	801.00	-1	2,658	-0.04%
2022/04/25	3	809.00	4	814.75	821.00	-1	2,645	-0.04%
2022/04/22	6	873.00	4	888.00	859.00	2	2,602	0.08%
2022/04/21	1	973.00	2	957.50	939.00	-1	2,549	-0.04%
2022/04/20	1	967.00	1	968.00	960.00	0	2,535	0.00%
2022/04/19	3	968.67	3	960.00	960.00	0	2,531	0.00%
2022/04/18	0	0.00	1	941.00	941.00	-1	2,531	-0.04%
2022/04/15	4	945.50	4	921.50	925.00	0	2,511	0.00%
2022/04/14	5	1004.60	4	984.75	981.00	1	2,482	0.04%
2022/04/13	3	978.33	3	967.33	984.00	0	2,466	0.00%
2022/04/12	5	925.60	5	927.80	920.00	0	2,438	0.00%
2022/04/08	1	1000.00	0	0.00	1000.00	1	2,378	0.04%
2022/04/07	2	1132.50	2	1075.00	1060.00	0	2,361	0.00%
2022/03/31	3	1108.33	3	1095.00	1100.00	0	2,338	0.00%
2022/03/30	0	0.00	3	1115.00	1090.00	-3	2,336	-0.13%
2022/03/29	5	1109.00	3	1105.00	1095.00	2	2,321	0.09%
2022/03/28	6	1060.83	6	1039.17	1085.00	0	2,294	0.00%
2022/03/25	5	1064.00	6	1063.33	1065.00	-1	2,275	-0.04%
2022/03/24	1	1020.00	1	999.00	1035.00	0	2,237	0.00%
2022/03/23	3	1002.00	2	1005.00	1005.00	1	2,234	0.04%
2022/03/22	7	956.29	7	942.29	970.00	0	2,230	0.00%
2022/03/21	6	939.83	6	929.17	948.00	0	2,200	0.00%
2022/03/18	3	932.67	3	951.33	920.00	0	2,195	0.00%
2022/03/17	2	989.00	2	976.01	986.00	0	2,142	0.00%
2022/03/16	14	927.21	15	916.27	908.00	-1	2,064	-0.05%
2022/03/15	4	1005.25	3	1019.00	972.00	1	1,938	0.05%
2022/03/14	3	1093.33	3	1073.33	1080.00	0	1,917	0.00%
2022/03/11	3	1090.00	3	1063.33	1090.00	0	1,914	0.00%
2022/03/10	2	1035.00	2	1070.00	1080.00	0	1,891	0.00%
2022/03/09	1	1025.00	1	983.00	983.00	0	1,869	0.00%
2022/03/08	1	1095.00	1	1030.00	1030.00	0	1,839	0.00%
2022/03/04	0	0.00	1	1185.00	1220.00	-1	1,837	-0.05%
2022/03/03	0	0.00	0	1205.00	1190.00	0	1,852	0.00%
2022/03/02	1	1160.00	0	0.00	1175.00	1	1,904	0.05%
2022/02/18	0	0.00	0	1160.00	1150.00	0	1,863	0.00%
2022/02/17	0	1140.00	0	0.00	1155.00	0	1,862	0.00%
2022/02/15	0	0.00	1	1050.00	1060.00	-1	1,830	-0.05%
2022/02/11	2	1122.50	1	1125.00	1160.00	1	1,809	0.06%
2022/02/10	2	1077.50	1	1105.00	1100.00	1	1,794	0.06%
2022/02/09	0	0.00	1	1015.00	1075.00	-1	1,728	-0.06%
2022/02/08	2	974.00	3	979.99	980.00	-1	1,711	-0.06%
2022/01/21	2	940.53	0	0.00	921.00	2	1,751	0.11%
2022/01/20	0	963.00	2	965.00	976.00	-2	1,753	-0.11%
2022/01/18	1	988.00	1.1	993.71	968.00	-0.1	1,772	0.00%
2022/01/14	0	900.00	0	0.00	916.00	0	1,823	0.00%
2022/01/13	1	926.00	0	0.00	930.00	1	1,922	0.05%
2022/01/12	2	928.09	2	932.50	925.00	0	1,948	0.00%
2022/01/11	2	914.00	2	913.50	898.00	0	1,992	0.00%
2022/01/10	0	0.00	1	951.00	965.00	-1	2,017	-0.05%
2022/01/07	1	971.00	1	948.00	931.00	0	2,080	0.00%
2022/01/06	3	964.01	3	954.67	944.00	0	2,155	0.00%
2022/01/05	1	987.96	1	971.00	982.00	0	2,188	0.00%
2022/01/03	2	1012.50	1	997.00	999.00	1	2,268	0.04%
2021/12/30	1	1015.00	2	1020.00	1020.00	-1	2,371	-0.04%
2021/12/24	1	1060.00	1	991.00	991.00	0	2,724	0.00%
2021/12/21	1	980.00	1	960.00	981.00	0	2,812	0.00%
2021/12/20	1	968.00	1	954.00	968.00	0	2,828	0.00%
2021/12/17	2	973.50	2	961.00	961.00	0	2,854	0.00%
2021/12/16	4	977.00	4	959.00	955.00	0	2,901	0.00%
2021/12/15	2	943.00	2	984.00	984.00	0	2,903	0.00%
2021/12/14	2	946.50	2	948.50	929.00	0	2,903	0.00%
2021/12/13	2	994.50	2	1012.50	1015.00	0	2,926	0.00%
2021/12/10	1	992.00	1	979.00	979.00	0	2,944	0.00%
2021/12/09	1	1000.00	1	993.00	993.00	0	2,978	0.00%
2021/12/06	1	1000.00	1	1005.00	1005.00	0	3,137	0.00%
2021/12/01	0	991.00	0	0.00	990.00	0	3,274	0.00%
2021/11/26	2	970.00	2	958.50	941.00	0	3,349	0.00%
2021/11/24	1	1115.00	1	1095.00	1095.00	0	3,355	0.00%
2021/11/23	0	0.00	0	1120.00	1115.00	0	3,362	0.00%
2021/11/19	1	1185.00	1	1160.00	1160.00	0	3,436	0.00%
2021/11/16	1	1220.00	1	1220.00	1220.00	0	3,566	0.00%
2021/11/15	1	1290.00	0	0.00	1235.00	1	3,584	0.03%
2021/11/10	1	1170.00	1	1180.00	1220.00	0	3,658	0.00%
2021/11/09	2	1207.50	2	1190.00	1190.00	0	3,675	0.00%
2021/11/08	1	1200.00	1	1205.00	1200.00	0	3,687	0.00%
2021/11/04	2	1195.00	2	1160.00	1160.00	0	3,708	0.00%
2021/11/03	1	1115.00	1	1130.00	1205.00	0	3,709	0.00%
2021/11/02	2	1152.50	1	1150.00	1170.00	1	3,728	0.03%
2021/11/01	0	0.00	1	1080.00	1130.00	-1	3,695	-0.03%
2021/10/28	1	1020.00	0	0.00	989.00	1	3,670	0.03%
2021/10/27	0	0.00	1	1040.00	1050.00	-1	3,667	-0.03%
2021/10/26	1	1000.00	1	989.00	986.00	0	3,659	0.00%
2021/10/25	1	984.00	1	989.00	978.00	0	3,652	0.00%
2021/10/22	3	986.33	3	989.67	996.00	0	3,664	0.00%
2021/10/21	1	976.00	13	986.54	983.00	-12	3,652	-0.33%
2021/10/20	2	915.50	0	0.00	915.00	2	3,558	0.06%
2021/10/18	0	0.00	1	926.00	932.00	-1	3,555	-0.03%
2021/10/13	11	897.18	1	895.00	888.00	10	3,460	0.29%
2021/10/08	2	948.50	1	955.00	938.00	1	3,541	0.03%
2021/10/07	5	917.20	6	916.00	929.00	-1	3,495	-0.03%
2021/10/06	2	905.50	2	912.50	877.00	0	3,432	0.00%
2021/10/05	3	851.33	2	831.00	867.00	1	3,351	0.03%
2021/09/30	1	865.00	1	871.00	928.00	0	3,169	0.00%
2021/09/29	9	863.00	9	849.67	844.00	0	3,122	0.00%
2021/09/27	2	899.50	2	897.00	902.00	0	3,126	0.00%
2021/09/24	1	892.00	1	889.00	895.00	0	3,142	0.00%
2021/09/23	5	880.80	5	888.40	898.00	0	3,127	0.00%
2021/09/22	6	850.67	6	847.00	857.00	0	3,101	0.00%
2021/09/17	3	842.67	3	845.00	847.00	0	3,110	0.00%
2021/09/16	2	840.00	2	839.00	840.00	0	3,134	0.00%
2021/09/15	6	820.00	6	805.17	827.00	0	3,161	0.00%
2021/09/14	5	812.20	5	798.00	800.00	0	3,257	0.00%
2021/09/13	10	807.60	10	813.80	802.00	0	3,276	0.00%
2021/09/10	3	790.67	3	796.00	819.00	0	3,294	0.00%
2021/09/09	1	785.00	0	0.00	745.00	1	3,339	0.03%
2021/09/08	3	799.67	3	795.00	781.00	0	3,350	0.00%
2021/09/07	8	771.88	9	779.89	764.00	-1	3,389	-0.03%
2021/09/06	2	754.50	2.1	759.62	752.00	-0.1	3,414	0.00%
2021/09/03	3.1	727.68	3	749.33	720.00	0.1	3,420	0.00%
2021/09/02	9	751.78	9	732.89	730.00	0	3,423	0.00%
2021/09/01	3	726.00	2	723.50	737.00	1	3,437	0.03%
2021/08/31	4	694.50	6.1	688.52	699.00	-2.1	3,378	-0.06%
2021/08/30	10	671.90	8	675.38	673.00	2	3,370	0.06%
2021/08/27	9	662.33	10	652.50	666.00	-1	3,389	-0.03%
2021/08/26	4.1	653.57	4	670.25	652.00	0.1	3,459	0.00%
2021/08/25	3	673.67	4	677.51	689.00	-1	3,496	-0.03%
2021/08/24	6.1	657.31	16	660.31	654.00	-9.9	3,629	-0.27%
2021/08/23	0	0.00	2.3	630.38	644.00	-2.3	3,643	-0.06%
2021/08/20	0	0.00	0.3	555.00	586.00	-0.3	3,671	-0.01%
2021/08/18	4.1	572.73	4	567.00	576.00	0.1	3,761	0.00%
2021/08/17	1	576.00	1	580.00	573.00	0	3,830	0.00%
2021/08/16	0.1	569.00	2	562.50	569.00	-1.9	3,927	-0.05%
2021/08/13	1.1	599.14	0	0.00	594.00	1.1	3,963	0.03%
2021/08/12	10	594.10	2	588.50	602.00	8	3,981	0.20%
2021/08/10	1	567.00	1	572.00	574.00	0	4,043	0.00%
2021/08/09	2	576.00	2	580.50	575.00	0	4,109	0.00%
2021/08/06	2.1	571.94	1	576.00	571.00	1.1	4,145	0.03%
2021/08/04	0.1	626.00	0	0.00	620.00	0.1	4,357	0.00%
2021/08/03	0	0.00	1	628.00	622.00	-1	4,419	-0.02%
2021/08/02	2.1	621.38	0	0.00	620.00	2.1	4,412	0.05%
2021/07/28	0.2	656.00	0	0.00	645.00	0.2	4,361	0.00%
2021/07/23	0.1	687.00	0	0.00	677.00	0.1	4,269	0.00%
2021/07/22	1	684.00	1	693.00	698.00	0	4,257	0.00%
2021/07/21	1	662.00	1	687.00	672.00	0	4,206	0.00%
2021/07/20	1.1	668.45	2	657.50	647.00	-0.9	4,144	-0.02%
2021/07/19	1.1	681.82	0	0.00	676.00	1.1	4,143	0.03%
2021/07/16	0.2	674.50	1	678.00	688.00	-0.8	4,116	-0.02%
2021/07/15	1	660.00	3.2	672.13	688.00	-2.2	4,051	-0.05%
2021/07/14	1.1	624.00	1	628.00	626.00	0.1	3,993	0.00%
2021/07/13	4	641.75	4	637.00	621.00	0	4,038	0.00%
2021/07/12	0	0.00	0	646.27	644.00	0	4,124	0.00%
2021/07/09	0	622.00	0	0.00	630.00	0	4,321	0.00%
2021/07/08	0	0.00	2	632.00	632.00	-2	4,316	-0.05%
2021/07/07	1.1	608.84	0	0.00	612.00	1.1	4,296	0.03%
2021/07/06	1	626.00	0	0.00	629.00	1	4,265	0.02%
2021/07/05	3	644.33	2	653.91	642.00	1	4,244	0.02%
2021/07/02	0	0.00	0.4	629.00	629.00	-0.4	4,226	-0.01%
2021/07/01	1	614.25	1	630.00	613.00	0	4,207	0.00%
2021/06/29	0	0.00	2	632.00	617.00	-2	4,188	-0.05%
2021/06/28	8	630.63	5	629.60	623.00	3	4,188	0.07%
2021/06/25	0	0.00	0	645.00	639.00	0	4,166	0.00%
2021/06/24	0.2	630.00	0	0.00	638.00	0.2	4,145	0.00%
2021/06/23	2.1	609.48	4	611.75	635.00	-1.9	4,118	-0.05%
2021/06/21	1	593.00	3	587.00	581.00	-2	3,998	-0.05%
2021/06/18	1	573.00	1	581.00	588.00	0	3,942	0.00%
2021/06/17	3	554.33	1	570.00	562.00	2	3,851	0.05%
2021/06/16	3.1	567.29	3	558.34	550.00	0.1	3,827	0.00%
2021/06/15	4	557.25	6	559.33	578.00	-2	3,777	-0.05%
2021/06/11	3	527.33	5	528.40	526.00	-2	3,790	-0.05%
2021/06/10	1	535.01	1	538.00	538.00	0	3,766	0.00%
2021/06/09	4.1	543.51	2	532.03	526.00	2	3,747	0.05%
2021/06/08	2	567.50	0	0.00	566.00	2	3,736	0.05%
2021/06/07	2	576.96	3	579.00	568.00	-1	3,789	-0.03%
2021/06/04	2	567.00	0	0.00	573.00	2	3,767	0.05%
2021/06/03	4	565.50	9	571.11	567.00	-5	3,762	-0.13%
2021/06/02	1	570.64	4	557.25	558.00	-3	3,728	-0.08%
2021/06/01	13	586.93	13	587.77	570.00	0	3,673	0.00%
2021/05/31	8	551.75	11	565.35	583.00	-3	3,514	-0.09%
2021/05/28	6	525.00	1	520.00	530.00	5	3,455	0.14%
2021/05/27	3	478.17	3	483.50	499.00	0	3,407	0.00%
2021/05/26	5	501.00	2	512.00	490.00	3	3,376	0.09%
2021/05/25	8	500.50	7	502.86	509.00	1	3,318	0.03%
2021/05/24	21	468.95	20	469.03	480.00	1	3,214	0.03%
2021/05/21	0	0.00	4	443.38	454.50	-4	3,124	-0.13%
2021/05/20	2	412.00	0	0.00	413.50	2	3,087	0.06%
2021/05/19	1	450.00	1	443.00	440.00	0	3,114	0.00%
2021/05/18	0	0.00	2	428.47	454.50	-2	3,177	-0.06%
2021/05/17	2	414.75	1	464.50	416.00	1	3,140	0.03%
2021/05/14	1.1	466.18	1	480.00	448.50	0.1	3,092	0.00%
2021/05/13	3	488.50	2	504.00	453.50	1	3,071	0.03%
2021/05/12	3	460.83	7.1	463.64	482.50	-4.1	2,968	-0.14%
2021/05/11	8.1	458.01	10.1	458.99	439.00	-2	2,908	-0.07%
2021/05/10	0	0.00	0.1	424.00	433.00	-0.1	2,898	0.00%
2021/05/06	0.1	367.92	1	399.00	363.50	-0.9	2,996	-0.03%
2021/05/05	0	405.00	0	0.00	403.50	0	3,013	0.00%
2021/05/04	1	420.00	0	0.00	420.00	1	3,077	0.03%
2021/04/29	0	0.00	1.1	515.34	497.00	-1.1	3,077	-0.04%
2021/04/28	1.1	505.49	1	474.00	506.00	0.1	3,088	0.00%
2021/04/26	1	424.50	0	0.00	418.50	1	3,077	0.03%
2021/04/23	1	415.00	2.6	414.32	410.00	-1.6	3,092	-0.05%
2021/04/22	3.6	474.78	0	0.00	442.00	3.6	3,104	0.12%
2021/04/20	3	500.33	1	508.00	501.00	2	3,111	0.06%
2021/04/19	2	491.50	0	505.00	487.00	2	3,079	0.06%
2021/04/16	2	517.66	1.9	556.08	520.00	0.1	3,068	0.00%
2021/04/15	7.1	536.55	3	537.67	534.00	4.1	3,045	0.13%
2021/04/08	4	918.00	2	907.50	902.00	2	3,445	0.06%
2021/04/06	1	943.00	2	934.00	910.00	-1	3,460	-0.03%
2021/03/29	2	915.50	0	0.00	903.00	2	3,477	0.06%
2021/03/26	1	948.00	2	939.00	933.00	-1	3,506	-0.03%
2021/03/24	1	880.00	1	875.00	875.00	0	3,588	0.00%
2021/03/23	2	888.00	2	879.50	879.00	0	3,623	0.00%
2021/03/22	1	915.00	1	891.00	891.00	0	3,703	0.00%
2021/03/19	1	933.00	0	0.00	932.00	1	3,715	0.03%
2021/03/18	1	936.00	1	980.00	950.00	0	3,725	0.00%
2021/03/17	3	926.33	4	962.50	948.00	-1	3,736	-0.03%
2021/03/16	1	924.00	0	0.00	914.00	1	3,670	0.03%
2021/03/15	0	0.00	4	939.75	936.00	-4	3,691	-0.11%
2021/03/12	5	929.20	6	924.67	921.00	-1	3,717	-0.03%
2021/03/11	2	864.50	2	889.00	913.00	0	3,704	0.00%
2021/03/10	0	0.00	1	856.00	830.00	-1	3,704	-0.03%
2021/03/09	5	842.80	0	0.00	845.00	5	3,741	0.13%
2021/03/08	3	862.00	2	881.50	830.00	1	3,762	0.03%
2021/03/02	0	0.00	1	904.00	877.00	-1	3,894	-0.03%
2021/02/26	1	886.00	0	0.00	885.00	1	3,930	0.03%
2021/02/24	0	0.00	1	919.00	881.00	-1	4,129	-0.02%
2021/02/23	1	911.00	0	0.00	925.00	1	4,212	0.02%
2021/02/19	3	941.67	4	929.25	915.00	-1	4,253	-0.02%
2021/02/05	3	796.33	3	799.33	806.00	0	4,245	0.00%
2021/02/02	2	849.00	0	0.00	826.00	2	4,551	0.04%
2021/01/28	0	0.00	1	857.00	863.00	-1	5,020	-0.02%
2021/01/27	1	840.00	0	0.00	840.00	1	5,064	0.02%
2021/01/26	1	883.00	0	0.00	826.00	1	5,144	0.02%
2021/01/25	0	0.00	2	923.00	895.00	-2	5,209	-0.04%
2021/01/20	0	0.00	1	825.00	821.00	-1	5,426	-0.02%
2021/01/19	1	816.00	0	0.00	847.00	1	5,538	0.02%
2021/01/15	0	0.00	1	761.00	795.00	-1	5,700	-0.02%
2021/01/14	1	765.00	0	0.00	752.00	1	5,746	0.02%
2021/01/13	0	0.00	1	782.00	775.00	-1	5,860	-0.02%
2021/01/12	2	784.00	0	0.00	773.00	2	5,941	0.03%
2021/01/11	4	824.25	5	826.00	828.00	-1	6,022	-0.02%
2021/01/08	3	818.67	2	796.00	800.00	1	6,056	0.02%
2021/01/07	1	744.00	6	759.83	798.00	-5	6,050	-0.08%
2021/01/06	8	739.63	4	738.00	730.00	4	6,015	0.07%
2021/01/05	4	712.25	6.1	713.29	726.00	-2.1	5,979	-0.03%
2021/01/04	1	673.00	4	672.50	683.00	-3	5,897	-0.05%
2020/12/28	1	608.00	1	608.00	607.00	0	6,134	0.00%
2020/12/25	1	618.00	1	614.00	609.00	0	6,272	0.00%
2020/12/23	2	607.50	2	606.00	606.00	0	6,638	0.00%
2020/12/22	4	628.75	2	624.50	606.00	2	6,803	0.03%
2020/12/21	0	0.00	1	645.00	642.00	-1	6,861	-0.01%
2020/12/18	0	0.00	6	634.17	630.00	-6	6,978	-0.09%
2020/12/17	1	618.00	0	0.00	613.00	1	6,997	0.01%
2020/12/15	1	588.00	1	601.00	588.00	0	7,020	0.00%
2020/12/14	7	609.57	1	610.00	606.00	6	7,294	0.08%
2020/12/11	2	606.00	4	615.00	598.00	-2	7,456	-0.03%
2020/12/10	2	616.50	0	0.00	627.00	2	7,600	0.03%
2020/12/08	1	604.00	1	615.00	617.00	0	7,853	0.00%
2020/12/07	1	598.00	1	600.00	610.00	0	8,039	0.00%
2020/12/04	1	621.00	1	623.00	604.00	0	8,276	0.00%
2020/12/03	2	636.50	2	635.50	634.00	0	8,432	0.00%
2020/12/02	6	642.67	6	627.00	627.00	0	8,482	0.00%
2020/12/01	3	657.00	3	652.67	645.00	0	8,523	0.00%
2020/11/30	7	662.43	8	652.25	668.00	-1	8,567	-0.01%
2020/11/27	4	627.75	3	634.00	635.00	1	8,538	0.01%
2020/11/26	4	642.75	3.1	631.18	635.00	0.9	8,591	0.01%
2020/11/25	2.1	656.60	1	649.00	630.00	1.1	8,586	0.01%
2020/11/24	3.1	667.97	4	669.25	652.00	-1	8,583	-0.01%
2020/11/23	9	659.89	10	657.80	662.00	-1	8,548	-0.01%
2020/11/20	4	609.25	7	617.71	631.00	-3	8,421	-0.04%
2020/11/19	3	605.33	1	605.00	604.00	2	8,344	0.02%
2020/11/18	6	619.83	7	613.43	613.00	-1	8,356	-0.01%
2020/11/17	4	619.75	6	621.33	603.00	-2	8,337	-0.02%
2020/11/16	1	594.00	0	0.00	588.00	1	8,274	0.01%
2020/11/13	4	583.00	4	579.00	573.00	0	8,258	0.00%
2020/11/12	5	585.80	0	0.00	572.00	5	8,262	0.06%
2020/11/11	9	587.67	11	585.55	588.00	-2	8,224	-0.02%
2020/11/10	15	591.20	14	598.86	584.00	1	8,162	0.01%
2020/11/09	20	598.35	18	595.00	595.00	2	8,022	0.02%
2020/11/06	13	552.00	16	571.25	580.00	-3	7,850	-0.04%
2020/11/05	7	509.50	9	513.17	528.00	-2	7,695	-0.03%
2020/11/04	5	479.70	5	481.80	481.00	0	7,628	0.00%
2020/11/03	9	479.11	8	476.94	480.50	1	7,586	0.01%
2020/11/02	21	472.43	23	469.33	460.00	-2	7,570	-0.03%
2020/10/30	2	498.00	2	490.50	484.50	0	7,546	0.00%
2020/10/29	8	489.81	8	483.56	500.00	0	7,645	0.00%
2020/10/28	6	495.17	5	497.50	490.00	1	7,682	0.01%
2020/10/27	4	491.25	4	488.50	507.00	0	7,697	0.00%
2020/10/26	10	503.10	9	501.67	491.50	1	7,621	0.01%
2020/10/23	4	533.50	4	530.25	528.00	0	7,590	0.00%
2020/10/22	7	525.43	6	522.00	520.00	1	7,610	0.01%
2020/10/21	12	518.67	15	521.20	523.00	-3	7,617	-0.04%
2020/10/20	6	501.92	6	501.42	507.00	0	7,622	0.00%
2020/10/19	7	492.64	7	488.07	490.00	0	7,648	0.00%
2020/10/16	4	527.00	2	518.00	500.00	2	7,678	0.03%
2020/10/15	1	540.00	1	550.00	548.00	0	7,642	0.00%
2020/10/13	3	522.33	3	526.67	540.00	0	7,653	0.00%
2020/10/12	5	519.00	7	520.29	518.00	-2	7,668	-0.03%
2020/10/08	10	513.30	10	509.90	515.00	0	7,653	0.00%
2020/10/07	2	500.00	0	0.00	504.00	2	7,605	0.03%
2020/10/06	10	484.50	10	485.40	490.50	0	7,494	0.00%
2020/10/05	11	484.68	13	483.42	474.00	-2	7,408	-0.03%
2020/09/30	17	466.50	15	468.23	487.50	2	7,285	0.03%
2020/09/29	14	471.75	14	476.00	471.00	0	7,145	0.00%
2020/09/28	9	467.56	9	467.33	460.00	0	6,975	0.00%
2020/09/25	20	525.30	17	517.12	483.50	3	6,743	0.04%
2020/09/24	4	527.50	6	529.17	535.00	-2	6,549	-0.03%
2020/09/23	8	538.13	8	540.38	528.00	0	6,449	0.00%
2020/09/22	2	515.00	2	513.00	520.00	0	6,257	0.00%
2020/09/21	2	512.00	5	510.60	518.00	-3	6,203	-0.05%
2020/09/18	8	520.75	7	518.29	519.00	1	6,397	0.02%
2020/09/17	10	522.50	7	521.86	517.00	3	6,460	0.05%
2020/09/16	5	500.00	7	481.43	503.00	-2	6,336	-0.03%
2020/09/15	5	457.00	7	457.36	458.00	-2	6,288	-0.03%
2020/09/14	6	436.42	8	427.50	452.00	-2	6,172	-0.03%
2020/09/11	0	0.00	1	420.50	411.00	-1	6,147	-0.02%
2020/09/10	3	414.50	2	415.75	415.00	1	6,098	0.02%
2020/09/09	3	412.83	2	403.25	400.50	1	5,936	0.02%
2020/09/08	16	457.09	12	444.21	441.50	4	5,733	0.07%
2020/09/07	4	521.75	0	0.00	489.00	4	5,616	0.07%
2020/09/04	5	554.00	5	543.00	543.00	0	5,559	0.00%
2020/09/03	5	568.80	10	549.80	581.00	-5	5,512	-0.09%
2020/09/02	7	540.00	2	529.00	529.00	5	5,485	0.09%
2020/09/01	7	538.00	7	525.43	541.00	0	5,474	0.00%
2020/08/28	6	556.50	6	553.00	553.00	0	5,613	0.00%
2020/08/26	2	605.00	2	596.00	596.00	0	5,781	0.00%
2020/08/25	3	602.33	3	597.00	597.00	0	5,791	0.00%
2020/08/24	6	606.00	7	601.57	604.00	-1	5,827	-0.02%
2020/08/20	2	598.50	2	605.50	595.00	0	5,861	0.00%
2020/08/19	2	662.00	2	643.00	643.00	0	5,921	0.00%
2020/08/18	1	641.00	1	636.00	636.00	0	5,934	0.00%
2020/08/17	3	667.33	3	649.67	645.00	0	5,946	0.00%
2020/08/14	7	652.43	7	644.71	661.00	0	5,974	0.00%
2020/08/13	6	625.33	6	630.00	636.00	0	6,004	0.00%
2020/08/12	13	632.46	13	611.62	610.00	0	6,120	0.00%
2020/08/11	7	662.43	7	673.00	655.00	0	6,234	0.00%
2020/08/10	14	672.29	13	675.15	674.00	1	6,389	0.02%
2020/08/06	12	685.83	12	671.58	691.00	0	6,358	0.00%
2020/08/05	8	654.50	7	665.43	666.00	1	6,319	0.02%
2020/08/04	8	670.50	9	648.33	666.00	-1	6,270	-0.02%
2020/08/03	7	619.57	8	628.38	615.00	-1	6,223	-0.02%
2020/07/31	6	594.83	6	578.00	599.00	0	6,138	0.00%
2020/07/29	10	547.00	11	544.73	564.00	-1	6,227	-0.02%
2020/07/28	1	563.00	0	0.00	536.00	1	6,247	0.02%
2020/07/27	5	558.00	7	551.14	558.00	-2	6,292	-0.03%
2020/07/24	12	552.50	10	540.80	529.00	2	6,301	0.03%
2020/07/23	8	569.63	9	564.22	580.00	-1	6,296	-0.02%
2020/07/22	6	550.00	4	554.50	550.00	2	6,317	0.03%
2020/07/21	0	0.00	3	501.33	519.00	-3	6,240	-0.05%
2020/07/20	2	460.00	2	472.50	472.00	0	6,286	0.00%
2020/07/17	2	481.00	2	480.00	480.00	0	6,315	0.00%
2020/07/16	9	498.33	9	501.06	490.00	0	6,326	0.00%
2020/07/15	3	542.33	1	539.00	504.00	2	6,262	0.03%
2020/07/14	2	547.00	2	552.50	537.00	0	6,376	0.00%
2020/07/09	1	575.00	0	0.00	566.00	1	6,645	0.02%
2020/07/08	0	0.00	2	558.00	575.00	-2	6,689	-0.03%
2020/07/07	1	540.00	0	0.00	548.00	1	6,715	0.01%
2020/07/06	0	0.00	1	546.00	561.00	-1	6,756	-0.01%
2020/07/03	1	550.00	0	0.00	536.00	1	6,781	0.01%
2020/07/01	1	516.00	0	0.00	510.00	1	6,882	0.01%
2020/06/30	1	499.50	1	481.00	500.00	0	6,958	0.00%
2020/06/29	0	0.00	2	535.00	506.00	-2	7,010	-0.03%
2020/06/24	1	515.00	1	524.00	526.00	0	6,807	0.00%
2020/06/23	3	457.33	2	457.75	478.50	1	6,754	0.01%
2020/06/22	7	428.93	7	421.93	435.00	0	6,684	0.00%
2020/06/19	4	390.25	3	392.67	395.50	1	6,643	0.02%
2020/06/18	3	380.67	6	382.50	386.00	-3	6,601	-0.05%
2020/06/17	2	366.50	2	367.75	366.50	0	6,537	0.00%
2020/06/16	5	358.00	6	358.08	358.00	-1	6,546	-0.02%
2020/06/15	3	358.67	0	0.00	342.50	3	6,607	0.05%
2020/06/12	5	361.00	5	358.00	361.00	0	6,644	0.00%
2020/06/11	1	351.50	1	350.00	351.00	0	6,711	0.00%
2020/06/10	2	351.50	2	353.25	352.00	0	6,824	0.00%
2020/06/09	5	351.30	5	350.90	358.00	0	6,974	0.00%
2020/06/08	3	351.83	2	349.00	346.00	1	7,141	0.01%
2020/06/05	2	341.50	3	351.83	345.00	-1	7,250	-0.01%
2020/06/04	11	339.73	27	336.50	340.50	-16	7,364	-0.22%
2020/06/03	3	311.67	3	319.67	328.00	0	7,305	0.00%
2020/06/02	2	304.75	2	312.00	298.50	0	7,202	0.00%
2020/06/01	3	302.83	2	302.75	303.50	1	7,299	0.01%
2020/05/29	1	291.00	1	292.50	300.00	0	7,461	0.00%
2020/05/28	1	288.50	2	287.75	291.50	-1	7,595	-0.01%
2020/05/27	5	295.80	5	295.70	288.00	0	7,635	0.00%
2020/05/26	5	302.20	5	300.20	295.00	0	7,701	0.00%
2020/05/25	2	291.75	2	295.50	290.00	0	7,729	0.00%
2020/05/22	2	297.00	2	293.50	293.00	0	7,749	0.00%
2020/05/21	3	301.67	4	304.13	305.50	-1	7,745	-0.01%
2020/05/20	28	306.48	24	298.00	296.50	4	7,750	0.05%
2020/05/19	19	307.13	20	307.28	309.00	-1	7,751	-0.01%
2020/05/18	2	305.75	3	308.83	295.00	-1	7,643	-0.01%
2020/05/15	6	289.42	12	291.25	297.50	-6	7,530	-0.08%
2020/05/14	10	274.00	10	272.50	274.00	0	7,452	0.00%
2020/05/13	1	279.00	1	274.50	273.50	0	7,466	0.00%
2020/05/12	6	275.67	2	274.50	272.00	4	7,523	0.05%
2020/05/11	9	277.56	9	279.83	280.00	0	7,648	0.00%
2020/05/08	8	271.75	7	274.14	272.50	1	7,805	0.01%
2020/05/07	11	270.68	11	271.32	271.00	0	7,881	0.00%
2020/05/06	8	271.06	6	270.92	270.50	2	8,012	0.02%
2020/05/05	5	281.40	1	271.00	269.50	4	8,043	0.05%
2020/05/04	1	285.00	1	292.00	288.00	0	7,950	0.00%
2020/04/28	4	252.25	6	258.17	269.00	-2	7,854	-0.03%
2020/04/27	8	258.50	8	250.69	254.50	0	7,848	0.00%
2020/04/24	15	241.00	16	239.50	241.00	-1	7,765	-0.01%
2020/04/23	1	243.50	6	243.92	238.50	-5	7,893	-0.06%
2020/04/21	1	238.50	0	0.00	245.00	1	8,057	0.01%
2020/04/20	5	241.00	5	237.00	241.00	0	8,019	0.00%
2020/04/17	7	236.57	8	239.56	238.00	-1	8,136	-0.01%
2020/04/16	17	227.62	15	229.00	232.50	2	8,010	0.02%
2020/04/15	3	217.50	3	219.00	222.00	0	7,868	0.00%
2020/04/14	4	216.00	4	215.50	216.00	0	7,833	0.00%
2020/04/13	1	213.50	1	209.00	209.50	0	7,788	0.00%
2020/04/10	5	210.00	6	212.67	212.50	-1	7,776	-0.01%
2020/04/09	5	216.80	5	219.70	210.00	0	7,866	0.00%
2020/04/08	1	218.50	0	0.00	216.00	1	7,885	0.01%
2020/04/07	1	218.50	1	222.50	216.00	0	7,911	0.00%
2020/04/01	2	198.25	2	199.25	202.50	0	8,068	0.00%
2020/03/31	0	0.00	2	199.00	197.00	-2	8,023	-0.02%
2020/03/27	1	199.50	1	194.00	196.50	0	7,952	0.00%
2020/03/26	8	190.63	6	193.75	197.50	2	7,883	0.03%
2020/03/25	3	191.33	5	191.20	192.50	-2	7,787	-0.03%
2020/03/24	2	174.00	4	172.50	176.00	-2	7,729	-0.03%
2020/03/23	7	156.29	8	159.31	160.00	-1	7,806	-0.01%
2020/03/20	5	160.50	6	159.92	161.50	-1	7,766	-0.01%
2020/03/19	6	156.25	0	0.00	148.50	6	7,690	0.08%
2020/03/18	7	168.29	7	175.43	165.00	0	7,666	0.00%
2020/03/17	11	171.14	10	174.35	172.00	1	7,728	0.01%
2020/03/16	2	189.50	11	186.86	173.00	-9	7,638	-0.12%
2020/03/13	15	196.87	6	189.50	189.50	9	7,729	0.12%
2020/03/12	9	201.56	10	205.35	196.50	-1	7,678	-0.01%
2020/03/11	13	226.04	19	224.95	217.00	-6	7,746	-0.08%
2020/03/10	0	0.00	12	223.63	234.00	-12	7,635	-0.16%
2020/03/09	12	228.71	3	223.33	216.00	9	7,504	0.12%
2020/03/06	6	239.75	6	235.58	240.00	0	7,450	0.00%
2020/03/05	3	242.50	1	241.00	235.00	2	7,490	0.03%
2020/03/04	10	232.75	11	233.55	237.00	-1	7,378	-0.01%
2020/03/03	11	230.00	9	228.61	229.00	2	7,224	0.03%
2020/03/02	5	214.50	5	219.00	216.00	0	7,109	0.00%
2020/02/27	12	224.33	22	227.14	218.00	-10	7,137	-0.14%
2020/02/26	0	0.00	1	228.00	222.50	-1	7,108	-0.01%
2020/02/25	20	225.00	14	220.32	225.00	6	7,067	0.08%
2020/02/24	3	215.83	2	214.50	217.50	1	7,156	0.01%
2020/02/21	5	221.00	5	224.00	220.00	0	7,224	0.00%
2020/02/20	6	222.75	8	223.50	224.00	-2	7,269	-0.03%
2020/02/19	2	213.00	6	214.08	216.50	-4	7,370	-0.05%
2020/02/18	15	211.57	10	215.30	208.00	5	7,523	0.07%
2020/02/17	20	214.15	6	212.33	213.00	14	7,510	0.19%
2020/02/14	7	228.43	6	229.17	226.50	1	7,422	0.01%
2020/02/13	1	229.00	1	233.50	230.50	0	7,499	0.00%
2020/02/12	7	225.50	5	223.00	229.00	2	7,608	0.03%
2020/02/11	10	223.55	12	219.33	224.00	-2	7,654	-0.03%
2020/02/10	6	201.42	11	205.86	206.00	-5	7,536	-0.07%
2020/02/07	20	206.73	11	199.05	198.00	9	7,424	0.12%
2020/02/06	3	219.00	1	225.50	219.00	2	7,299	0.03%
2020/02/05	7	230.71	5	220.50	220.50	2	7,258	0.03%
2020/02/04	1	230.50	0	0.00	231.00	1	7,322	0.01%
2020/02/03	4	223.13	2	227.00	228.50	2	7,304	0.03%
2020/01/31	6	236.50	6	232.33	230.50	0	7,261	0.00%
2020/01/30	12	238.25	11	240.91	236.00	1	7,308	0.01%
2020/01/20	3	257.33	3	258.00	253.00	0	7,303	0.00%
2020/01/17	8	257.06	6	255.75	255.00	2	7,296	0.03%
2020/01/16	7	260.93	15	253.23	263.50	-8	7,239	-0.11%
2020/01/15	4	255.00	13	250.50	244.50	-9	7,135	-0.13%
2020/01/14	5	243.50	5	244.00	244.00	0	7,017	0.00%
2020/01/13	1	241.50	1	241.50	242.50	0	7,008	0.00%
2020/01/10	5	228.00	11	230.41	228.00	-6	6,924	-0.09%
2020/01/09	1	223.00	1	222.00	222.00	0	6,998	0.00%
2020/01/08	1	218.50	0	0.00	217.00	1	7,057	0.01%
2020/01/07	1	225.00	0	0.00	222.00	1	7,088	0.01%
2020/01/06	2	230.00	2	231.00	231.00	0	7,164	0.00%
2020/01/03	16	234.47	12	229.29	229.00	4	7,362	0.05%
2020/01/02	3	241.00	4	238.13	241.00	-1	7,315	-0.01%
2019/12/31	14	232.57	13	234.92	234.50	1	7,413	0.01%
2019/12/30	21	235.38	22	236.00	232.00	-1	7,685	-0.01%
2019/12/27	13	238.00	11	235.68	236.50	2	7,645	0.03%
2019/12/26	9	222.67	6	221.00	221.00	3	7,524	0.04%
2019/12/25	19	223.00	17	224.18	227.00	2	7,613	0.03%
2019/12/24	1	227.00	1	218.00	220.50	0	7,697	0.00%
2019/12/23	23	225.37	20	223.00	223.00	3	7,730	0.04%
2019/12/20	16	232.88	15	231.00	231.00	1	7,791	0.01%
2019/12/19	10	231.90	10	235.50	235.50	0	7,854	0.00%
2019/12/18	22	234.36	15	236.17	230.00	7	7,928	0.09%
2019/12/13	15	237.00	15	234.67	232.50	0	8,380	0.00%
2019/12/12	2	243.50	1	253.00	238.50	1	8,322	0.01%
2019/12/11	14	244.54	14	244.93	244.00	0	8,172	0.00%
2019/12/10	0	0.00	2	245.00	245.00	-2	8,139	-0.02%
2019/12/09	5	239.10	3	238.17	231.50	2	7,999	0.03%
2019/12/06	14	234.18	19	226.63	238.50	-5	7,877	-0.06%
2019/12/05	3	213.00	4	213.25	217.00	-1	7,592	-0.01%
2019/12/04	3	209.17	3	208.83	211.50	0	7,566	0.00%
2019/12/03	1	207.00	1	212.00	214.00	0	7,524	0.00%
2019/12/02	25	216.36	22	209.34	209.00	3	7,529	0.04%
2019/11/29	12	217.88	11	219.00	219.00	1	7,448	0.01%
2019/11/28	6	217.00	7	219.29	222.00	-1	7,443	-0.01%
2019/11/27	22	217.75	20	221.10	217.00	2	7,448	0.03%
2019/11/26	4	214.50	4	223.00	220.50	0	7,509	0.00%
2019/11/25	1	210.00	2	215.25	214.00	-1	7,467	-0.01%
2019/11/22	11	212.14	15	206.67	206.00	-4	7,473	-0.05%
2019/11/21	33	212.94	31	213.61	220.00	2	7,488	0.03%
2019/11/20	10	220.00	12	219.58	218.00	-2	7,464	-0.03%
2019/11/19	13	232.00	14	226.29	226.00	-1	7,505	-0.01%
2019/11/18	14	236.86	12	237.33	237.00	2	7,470	0.03%
2019/11/15	1	234.00	8	232.25	234.50	-7	7,392	-0.09%
2019/11/14	11	210.41	11	214.55	213.50	0	7,268	0.00%
2019/11/13	1	208.00	0	0.00	214.50	1	7,263	0.01%
2019/11/12	2	205.25	2	211.00	211.00	0	7,246	0.00%
2019/11/11	15	201.27	23	207.50	203.00	-8	7,191	-0.11%
2019/11/08	12	199.58	13	195.00	204.00	-1	7,056	-0.01%
2019/11/07	20	187.13	18	186.08	185.50	2	6,915	0.03%
2019/11/06	8	194.31	9	196.39	194.00	-1	6,836	-0.01%
2019/11/05	12	193.75	12	193.92	194.00	0	6,782	0.00%
2019/11/04	2	193.25	2	194.25	194.00	0	6,765	0.00%
2019/11/01	0	0.00	12	195.04	197.00	-12	6,758	-0.18%
2019/10/31	3	187.00	2	187.75	186.50	1	6,649	0.02%
2019/10/29	31	190.94	28	187.18	188.00	3	6,563	0.05%
2019/10/28	24	192.02	23	192.37	191.50	1	6,496	0.02%
2019/10/25	5	188.90	3	188.33	186.50	2	6,425	0.03%
2019/10/24	14	188.79	18	187.61	189.00	-4	6,417	-0.06%
2019/10/23	6	182.75	2	180.50	183.50	4	6,347	0.06%
2019/10/22	2	180.00	7	184.21	184.50	-5	6,410	-0.08%
2019/10/21	6	181.00	7	178.93	178.50	-1	6,356	-0.02%
2019/10/18	1	174.50	1	181.00	182.00	0	6,368	0.00%
2019/10/17	4	174.38	5	176.60	175.00	-1	6,337	-0.02%
2019/10/16	1	171.50	0	0.00	172.00	1	6,208	0.02%
2019/10/15	8	175.63	1	176.00	175.00	7	6,140	0.11%
2019/10/14	1	179.00	7	178.29	180.00	-6	6,098	-0.10%
2019/10/09	19	173.63	19	175.24	171.50	0	5,985	0.00%
2019/10/08	25	173.16	26	172.54	173.50	-1	5,831	-0.02%
2019/10/07	26	171.98	19	172.11	170.50	7	5,845	0.12%
2019/10/04	24	167.29	38	169.53	171.00	-14	5,794	-0.24%
2019/10/03	15	154.50	14	156.04	155.50	1	5,496	0.02%
2019/10/02	4	150.75	4	154.00	155.00	0	5,435	0.00%
2019/10/01	5	154.50	5	148.30	153.00	0	5,377	0.00%
2019/09/26	20	155.83	13	156.38	156.50	7	5,159	0.14%
2019/09/25	14	157.61	12	158.83	158.50	2	5,119	0.04%
2019/09/24	32	159.58	30	157.77	158.50	2	5,041	0.04%
2019/09/23	16	163.47	13	164.15	164.00	3	5,025	0.06%
2019/09/20	25	157.12	23	161.74	164.00	2	4,968	0.04%
2019/09/19	2	146.50	16	146.38	151.00	-14	4,763	-0.29%
2019/09/18	20	137.63	16	139.53	137.50	4	4,589	0.09%
2019/09/17	3	133.33	3	135.33	137.00	0	4,743	0.00%
2019/09/16	4	131.50	5	128.50	134.00	-1	4,953	-0.02%
2019/09/12	7	133.21	4	132.50	132.50	3	5,000	0.06%
2019/09/11	16	132.28	8	132.25	133.50	8	4,971	0.16%
2019/09/10	6	125.25	5	127.30	128.00	1	4,879	0.02%
2019/09/09	2	129.00	3	129.50	127.00	-1	4,882	-0.02%
2019/09/06	4	126.75	4	128.50	128.00	0	5,078	0.00%
2019/09/05	5	126.60	7	126.71	125.00	-2	5,104	-0.04%
2019/09/04	20	126.78	18	126.19	126.50	2	5,375	0.04%
2019/09/03	15	130.47	20	131.35	131.50	-5	5,317	-0.09%
2019/09/02	14	134.96	5	133.10	131.50	9	5,302	0.17%
2019/08/30	4	133.75	5	134.90	137.00	-1	5,235	-0.02%
2019/08/29	6	134.17	5	133.30	135.00	1	5,186	0.02%
2019/08/28	7	130.00	3	131.17	131.00	4	5,063	0.08%
2019/08/27	3	132.00	0	0.00	132.50	3	5,017	0.06%
2019/08/26	10	129.45	6	129.92	132.00	4	4,956	0.08%
2019/08/23	2	128.00	14	130.29	130.00	-12	4,876	-0.25%
2019/08/22	0	0.00	3	128.00	128.00	-3	4,881	-0.06%
2019/08/21	0	0.00	5	115.80	118.00	-5	4,868	-0.10%
2019/08/20	6	113.92	6	116.08	111.00	0	4,836	0.00%
2019/08/19	2	106.00	3	111.00	114.50	-1	4,728	-0.02%
2019/08/16	0	0.00	1	105.50	104.50	-1	4,642	-0.02%
2019/08/15	5	101.06	3	103.33	102.00	2	4,582	0.04%
2019/08/14	4	105.38	3	104.00	102.00	1	4,549	0.02%
2019/08/13	2	108.50	2	110.00	105.00	0	4,488	0.00%
2019/08/12	0	0.00	3	110.00	110.00	-3	4,406	-0.07%
2019/08/07	2	99.10	2	99.10	97.20	0	4,350	0.00%
2019/08/06	2	98.10	2	99.30	99.80	0	4,359	0.00%
2019/08/02	4	99.25	6	98.60	101.00	-2	4,301	-0.05%
2019/08/01	2	100.00	2	103.50	101.50	0	4,313	0.00%
2019/07/31	2	100.50	2	101.50	101.00	0	4,306	0.00%
2019/07/30	4	101.30	3	100.30	100.00	1	4,324	0.02%
2019/07/29	2	105.50	2	103.50	103.00	0	4,344	0.00%
2019/07/26	4	100.75	4	101.50	104.50	0	4,403	0.00%
2019/07/25	2	104.00	0	0.00	102.00	2	4,366	0.05%
2019/07/24	7	100.03	24	101.50	102.00	-17	4,322	-0.39%
2019/07/23	3	95.10	5	96.40	96.90	-2	4,219	-0.05%
2019/07/19	0	0.00	1	92.40	93.00	-1	4,243	-0.02%
2019/07/17	7	88.06	7	89.23	89.30	0	4,298	0.00%
2019/07/16	20	88.77	9	88.00	88.00	11	4,387	0.25%
2019/07/15	4	90.25	4	90.80	90.50	0	4,483	0.00%
2019/07/12	16	91.41	5	90.70	90.00	11	4,472	0.25%
2019/07/10	2	96.90	2	97.20	98.20	0	4,316	0.00%
2019/07/09	2	94.40	3	95.67	96.00	-1	4,203	-0.02%
2019/07/08	6	93.35	5	93.80	94.00	1	4,195	0.02%
2019/07/05	3	94.70	3	93.50	93.70	0	4,276	0.00%
2019/07/04	7	94.14	5	93.80	93.70	2	4,296	0.05%
2019/07/03	2	96.20	2	95.10	94.00	0	4,298	0.00%
2019/07/02	4	94.25	6	94.27	96.80	-2	4,283	-0.05%
2019/07/01	3	94.80	4	95.65	95.20	-1	4,284	-0.02%
2019/06/28	7	94.97	6	93.30	92.60	1	4,312	0.02%
2019/06/27	1	98.00	1	96.80	95.90	0	4,245	0.00%
2019/06/26	0	0.00	1	97.30	96.30	-1	4,182	-0.02%
2019/06/25	3	95.80	3	95.50	94.90	0	4,072	0.00%
2019/06/24	4	97.68	15	98.19	97.50	-11	4,005	-0.27%
2019/06/21	17	95.98	2	97.25	96.10	15	3,742	0.40%
2019/06/20	5	89.78	1	90.80	90.00	4	3,481	0.11%
2019/06/17	3	86.60	2	85.00	86.20	1	3,379	0.03%
2019/06/14	1	90.00	14	88.94	86.50	-13	3,393	-0.38%
2019/06/13	1	90.50	3	90.73	90.60	-2	3,287	-0.06%
2019/06/12	5	90.96	27	89.84	91.90	-22	3,252	-0.68%
2019/06/11	2	85.50	1	85.50	85.00	1	2,971	0.03%
2019/06/04	5	84.84	6	85.95	83.50	-1	2,934	-0.03%
2019/06/03	0	0.00	1	88.50	86.00	-1	2,935	-0.03%
2019/05/31	12	87.92	10	86.90	86.30	2	2,909	0.07%
2019/05/30	0	0.00	1	85.90	87.30	-1	2,866	-0.03%
2019/05/29	2	86.80	0	0.00	85.90	2	2,832	0.07%
2019/05/28	26	86.41	1	85.80	85.60	25	2,734	0.91%
2019/05/27	0	0.00	2	82.30	82.80	-2	2,662	-0.08%
2019/05/24	0	0.00	1	80.40	80.40	-1	2,665	-0.04%
2019/05/20	4	77.35	4	75.65	75.60	0	2,950	0.00%
2019/05/16	3	79.80	3	81.20	80.40	0	3,008	0.00%
2019/05/13	2	79.00	0	0.00	79.20	2	3,066	0.07%
2019/05/10	1	78.00	1	78.40	78.80	0	3,059	0.00%
2019/05/09	1	77.30	5	79.88	77.80	-4	3,051	-0.13%
2019/05/08	2	80.30	5	80.92	81.40	-3	3,028	-0.10%
2019/05/07	3	82.47	2	82.25	82.00	1	3,071	0.03%
2019/05/06	6	81.33	5	82.18	82.30	1	3,108	0.03%
2019/05/03	1	86.30	3	85.30	87.00	-2	3,049	-0.07%
2019/05/02	10	81.63	0	0.00	81.30	10	2,973	0.34%
2019/04/30	7	80.34	11	80.88	81.10	-4	2,990	-0.13%
2019/04/29	3	83.20	185	80.90	81.50	-182	3,050	-5.97%	大賣/鉅額交易
2019/04/26	2	84.20	0	0.00	82.70	2	3,070	0.07%
2019/04/25	0	0.00	4	88.13	87.00	-4	3,125	-0.13%
2019/04/24	2	86.90	3	87.27	86.50	-1	3,106	-0.03%
2019/04/23	4	82.90	7	85.31	86.20	-3	3,052	-0.10%
2019/04/22	4	85.93	0	0.00	83.80	4	3,005	0.13%
2019/04/19	4	80.48	9	83.52	85.50	-5	3,006	-0.17%
2019/04/18	3	79.20	3	78.90	77.80	0	2,880	0.00%
2019/04/17	5	78.56	4	78.13	78.00	1	2,926	0.03%
2019/04/16	1	77.20	0	0.00	76.90	1	2,923	0.03%
2019/04/15	32	78.02	0	0.00	77.90	32	2,951	1.08%
2019/04/12	3	77.80	1	77.40	77.40	2	2,979	0.07%
2019/04/11	154	80.38	0	0.00	79.20	154	2,978	5.17%	大買/鉅額交易
2019/04/10	0	0.00	6	76.32	76.70	-6	2,893	-0.21%
2019/04/09	22	79.20	124	78.75	78.10	-102	2,876	-3.55%	大賣/鉅額交易
2019/04/03	1	79.00	1	80.20	78.50	0	2,870	0.00%
2019/04/02	1	77.40	3	77.63	78.30	-2	2,853	-0.07%
2019/04/01	5	75.30	1	75.40	75.30	4	2,815	0.14%
2019/03/26	1	74.80	0	0.00	74.80	1	2,855	0.04%
2019/03/22	102	76.59	3	76.90	76.60	99	2,926	3.38%	大買/
2019/03/21	3	76.60	3	76.30	76.50	0	2,932	0.00%
2019/03/20	13	76.54	15	75.33	76.50	-2	2,957	-0.07%
2019/03/19	5	76.46	2	76.30	76.30	3	2,979	0.10%
2019/03/18	8	79.00	0	0.00	78.40	8	2,960	0.27%
2019/03/15	0	0.00	1	83.70	83.80	-1	2,881	-0.03%
2019/03/14	1	82.60	1	82.30	82.40	0	2,885	0.00%
2019/03/12	1	85.00	1	85.20	84.60	0	2,973	0.00%
2019/03/08	1	84.30	1	84.20	84.60	0	3,080	0.00%
2019/03/07	2	84.50	0	0.00	83.70	2	3,239	0.06%
2019/03/06	0	0.00	2	84.80	84.70	-2	3,316	-0.06%
2019/03/05	2	85.90	0	0.00	84.50	2	3,364	0.06%
2019/03/04	2	86.35	0	0.00	86.20	2	3,362	0.06%
2019/02/26	2	84.70	0	0.00	84.30	2	3,334	0.06%
2019/02/25	0	0.00	4	87.88	88.00	-4	3,282	-0.12%
2019/02/22	0	0.00	13	85.28	86.90	-13	3,250	-0.40%
2019/02/21	1	86.50	1	86.80	86.20	0	3,240	0.00%
2019/02/19	20	84.39	7	84.77	83.70	13	3,141	0.41%
2019/02/18	2	82.65	1	84.40	82.60	1	3,074	0.03%
2019/02/15	2	78.85	0	0.00	78.30	2	2,984	0.07%
2019/02/14	5	80.88	4	81.08	80.10	1	2,973	0.03%
2019/02/13	1	79.80	2	80.90	80.90	-1	2,950	-0.03%
2019/01/30	0	0.00	6	76.90	76.90	-6	2,889	-0.21%
2019/01/28	7	78.79	6	78.03	77.90	1	2,962	0.03%
2019/01/25	2	78.20	2	77.15	77.50	0	2,955	0.00%
2019/01/24	0	0.00	1	75.60	75.60	-1	2,942	-0.03%
2019/01/23	6	75.33	6	75.50	75.50	0	2,954	0.00%
2019/01/22	0	0.00	3	75.10	74.60	-3	2,944	-0.10%
2019/01/17	4	76.00	4	75.43	74.40	0	2,848	0.00%
2019/01/16	1	75.20	28	75.40	75.30	-27	2,756	-0.98%
2019/01/14	0	0.00	1	72.00	72.00	-1	2,668	-0.04%
2019/01/11	9	75.03	1	73.60	73.60	8	2,652	0.30%
2019/01/10	9	72.02	8	71.70	71.70	1	2,545	0.04%
2019/01/09	14	73.36	3	72.33	72.40	11	2,530	0.43%
2019/01/08	1	69.40	1	70.30	70.40	0	2,485	0.00%
2019/01/04	0	0.00	3	65.30	69.40	-3	2,467	-0.12%
2019/01/03	4	68.53	2	68.55	67.60	2	2,455	0.08%
2018/12/28	1	68.40	0	0.00	69.00	1	2,492	0.04%
2018/12/26	1	71.40	1	70.00	69.00	0	2,524	0.00%
2018/12/25	0	0.00	1	70.70	70.20	-1	2,518	-0.04%
2018/12/24	2	72.70	2	73.30	73.60	0	2,490	0.00%
2018/12/21	2	71.00	3	71.20	72.50	-1	2,484	-0.04%
2018/12/20	3	70.13	4	70.75	70.80	-1	2,462	-0.04%
2018/12/19	5	71.82	5	71.48	71.00	0	2,453	0.00%
2018/12/18	3	69.40	0	0.00	71.30	3	2,469	0.12%
2018/12/17	5	73.92	3	74.20	72.20	2	2,521	0.08%
2018/12/14	1	74.20	1	75.60	75.00	0	2,541	0.00%
2018/12/13	0	0.00	1	77.10	75.30	-1	2,548	-0.04%
2018/12/11	0	0.00	2	69.00	70.90	-2	2,523	-0.08%
2018/12/10	17	69.25	0	0.00	68.00	17	2,555	0.67%
2018/12/07	0	0.00	2	72.80	72.50	-2	2,575	-0.08%
2018/12/06	1	75.80	0	0.00	72.60	1	2,588	0.04%
2018/12/05	6	80.22	0	0.00	76.70	6	2,593	0.23%
2018/12/04	1	83.70	0	0.00	82.90	1	2,571	0.04%
2018/12/03	8	88.18	8	87.99	86.60	0	2,593	0.00%
2018/11/30	1	87.80	0	0.00	84.10	1	2,521	0.04%
2018/11/28	6	78.90	6	76.90	76.40	0	2,325	0.00%
2018/11/27	0	0.00	1	76.50	76.90	-1	2,276	-0.04%
2018/11/26	4	75.60	4	75.60	75.20	0	2,280	0.00%
2018/11/23	1	75.00	0	0.00	73.20	1	2,264	0.04%
2018/11/22	1	78.90	1	78.60	76.30	0	2,294	0.00%
2018/11/21	0	0.00	1	76.70	78.00	-1	2,310	-0.04%
2018/11/20	1	75.30	1	77.10	78.00	0	2,296	0.00%
2018/11/14	1	79.20	0	0.00	79.20	1	2,213	0.05%
2018/11/13	0	0.00	2	76.10	78.80	-2	2,219	-0.09%
2018/11/12	0	0.00	1	79.40	79.60	-1	2,241	-0.04%
2018/11/08	3	80.10	2	78.70	79.20	1	2,314	0.04%
2018/11/07	2	78.50	0	0.00	81.70	2	2,368	0.08%
2018/11/02	0	0.00	1	81.00	82.00	-1	2,306	-0.04%
2018/11/01	1	74.60	1	73.50	74.60	0	2,272	0.00%
2018/10/31	0	0.00	3	69.30	69.30	-3	2,234	-0.13%
2018/10/30	2	63.40	2	62.50	63.00	0	2,227	0.00%
2018/10/23	2	70.45	1	72.20	69.50	1	2,352	0.04%
2018/10/22	0	0.00	1	74.50	73.20	-1	2,422	-0.04%
2018/10/19	1	72.00	0	0.00	72.00	1	2,433	0.04%
2018/10/18	2	72.60	3	72.83	72.60	-1	2,449	-0.04%
2018/10/17	1	74.20	1	75.50	75.00	0	2,489	0.00%
2018/10/12	2	72.20	1	72.00	71.60	1	2,595	0.04%
2018/10/11	3	70.00	5	70.40	69.80	-2	2,603	-0.08%
2018/10/09	1	72.80	3	75.13	77.50	-2	2,660	-0.08%
2018/10/08	2	77.80	9	79.78	79.00	-7	2,639	-0.27%
2018/10/05	3	79.00	1	78.80	79.00	2	2,636	0.08%
2018/10/01	2	89.80	2	89.10	89.50	0	2,685	0.00%
2018/09/28	1	89.20	2	89.20	88.60	-1	2,703	-0.04%
2018/09/26	0	0.00	1	90.40	90.00	-1	2,812	-0.04%
2018/09/25	1	89.10	1	89.90	90.80	0	2,862	0.00%
2018/09/21	4	85.63	6	87.35	92.00	-2	2,841	-0.07%
2018/09/20	6	89.60	0	0.00	88.80	6	2,752	0.22%
2018/09/19	2	101.00	3	99.83	98.60	-1	2,715	-0.04%
2018/09/18	7	99.66	3	98.83	99.00	4	2,733	0.15%
2018/09/14	3	99.27	5	101.58	101.50	-2	2,733	-0.07%
2018/09/13	0	0.00	2	95.30	96.30	-2	2,726	-0.07%
2018/09/12	2	92.50	0	0.00	92.70	2	2,693	0.07%
2018/09/11	10	91.45	15	91.85	96.90	-5	2,688	-0.19%
2018/09/10	3	92.13	1	95.70	91.80	2	2,652	0.08%
2018/09/07	9	106.72	7	104.43	102.00	2	2,648	0.08%
2018/09/06	4	112.75	3	113.00	111.50	1	2,598	0.04%
2018/09/05	4	113.00	5	115.90	115.00	-1	2,625	-0.04%
2018/09/04	1	113.00	7	113.14	112.50	-6	2,695	-0.22%
2018/09/03	7	112.14	2	110.75	109.50	5	2,882	0.17%
2018/08/31	1	111.50	1	112.00	114.00	0	3,001	0.00%
2018/08/24	1	104.00	0	0.00	102.50	1	3,297	0.03%
2018/08/23	5	107.40	3	109.50	105.00	2	3,323	0.06%
2018/08/21	0	0.00	1	105.00	106.50	-1	3,397	-0.03%
2018/08/20	2	101.00	0	0.00	101.00	2	3,545	0.06%
2018/08/17	1	107.00	1	108.00	104.50	0	3,605	0.00%
2018/08/16	2	102.00	3	101.67	103.50	-1	3,602	-0.03%
2018/08/14	1	102.50	12	108.29	109.00	-11	3,622	-0.30%
2018/08/13	3	112.67	3	113.00	111.50	0	3,565	0.00%
2018/08/10	2	123.50	1	123.50	123.50	1	3,559	0.03%
2018/08/09	0	0.00	3	123.00	121.50	-3	3,640	-0.08%
2018/08/08	4	127.13	1	126.50	124.50	3	3,688	0.08%
2018/08/07	6	124.33	4	125.00	124.50	2	3,726	0.05%
2018/08/06	0	0.00	17	125.00	123.00	-17	3,774	-0.45%
2018/08/03	4	125.50	6	126.00	126.00	-2	3,819	-0.05%
2018/08/02	2	122.50	7	123.36	121.50	-5	3,874	-0.13%
2018/08/01	2	124.00	0	0.00	124.00	2	3,908	0.05%
2018/07/31	3	122.00	3	122.50	120.50	0	3,928	0.00%
2018/07/30	7	127.50	1	130.50	124.50	6	3,918	0.15%
2018/07/27	1	126.50	1	132.50	131.50	0	3,987	0.00%
2018/07/26	0	0.00	2	134.00	132.50	-2	4,183	-0.05%
2018/07/25	4	135.25	3	134.17	136.00	1	4,353	0.02%
2018/07/24	0	0.00	1	133.00	134.50	-1	4,501	-0.02%
2018/07/23	13	133.85	0	0.00	130.50	13	4,648	0.28%
2018/07/20	5	145.10	6	145.58	145.00	-1	4,659	-0.02%
2018/07/19	0	0.00	2	144.25	143.50	-2	4,695	-0.04%
2018/07/18	3	143.50	2	144.00	142.50	1	4,721	0.02%
2018/07/17	10	146.60	11	146.59	141.00	-1	4,745	-0.02%
2018/07/16	1	144.50	1	145.50	145.50	0	4,751	0.00%
2018/07/12	5	140.50	10	142.30	140.00	-5	4,873	-0.10%
2018/07/11	1	135.50	0	0.00	139.00	1	4,855	0.02%
2018/07/10	6	138.75	6	138.25	138.50	0	4,901	0.00%
2018/07/09	3	136.00	3	136.50	136.50	0	5,030	0.00%
2018/07/06	4	131.50	8	133.63	136.00	-4	5,142	-0.08%
2018/07/05	6	130.25	0	0.00	130.00	6	5,186	0.12%
2018/07/04	1	140.50	0	0.00	135.50	1	5,173	0.02%
2018/07/03	0	0.00	9	138.22	138.00	-9	5,137	-0.18%
2018/07/02	1	133.00	0	0.00	132.00	1	5,120	0.02%
2018/06/29	3	133.33	0	0.00	135.00	3	5,152	0.06%
2018/06/27	4	136.25	5	137.40	135.00	-1	5,249	-0.02%
2018/06/26	0	0.00	5	137.00	134.00	-5	5,221	-0.10%
2018/06/25	4	139.13	0	0.00	136.50	4	5,229	0.08%
2018/06/22	3	135.00	3	138.33	142.50	0	5,224	0.00%
2018/06/21	0	0.00	2	140.00	138.50	-2	5,261	-0.04%
2018/06/19	5	144.80	1	147.50	144.00	4	5,461	0.07%
2018/06/15	5	148.80	6	148.92	146.50	-1	5,652	-0.02%
2018/06/14	1	145.00	0	0.00	144.00	1	5,663	0.02%
2018/06/13	3	146.83	3	146.17	144.50	0	5,717	0.00%
2018/06/12	6	151.50	7	149.79	145.50	-1	5,791	-0.02%
2018/06/11	20	160.15	8	155.63	151.00	12	5,695	0.21%
2018/06/08	0	0.00	5	165.00	165.00	-5	5,627	-0.09%
2018/06/07	8	145.50	9	146.39	150.00	-1	5,563	-0.02%
2018/06/06	5	145.20	1	144.50	144.50	4	5,687	0.07%
2018/06/05	7	144.00	13	144.88	142.50	-6	5,704	-0.11%
2018/06/04	5	139.20	3	137.33	137.50	2	5,695	0.04%
2018/06/01	2	135.50	2	136.00	136.00	0	5,918	0.00%
2018/05/31	5	139.60	3	137.50	133.00	2	6,186	0.03%
2018/05/30	10	138.40	11	139.09	138.50	-1	6,450	-0.02%
2018/05/29	15	145.70	10	142.20	141.00	5	6,475	0.08%
2018/05/28	7	145.21	12	149.54	146.00	-5	6,430	-0.08%
2018/05/25	1	141.00	17	139.71	139.00	-16	6,315	-0.25%
2018/05/24	6	138.00	3	137.00	137.00	3	6,304	0.05%
2018/05/23	3	136.50	11	137.55	138.00	-8	6,428	-0.12%
2018/05/22	3	138.00	3	137.00	135.00	0	6,538	0.00%
2018/05/18	10	135.50	6	132.75	131.50	4	6,538	0.06%
2018/05/17	8	135.88	14	137.64	135.50	-6	6,552	-0.09%
2018/05/16	3	135.50	3	134.00	132.00	0	6,530	0.00%
2018/05/15	3	134.50	2	133.75	131.00	1	6,567	0.02%
2018/05/14	5	130.40	6	134.42	135.00	-1	6,578	-0.02%
2018/05/11	14	133.39	4	130.50	130.00	10	6,581	0.15%
2018/05/10	9	138.33	8	138.31	134.00	1	6,595	0.02%
2018/05/09	2	135.50	2	135.00	135.00	0	6,545	0.00%
2018/05/08	23	132.00	13	135.27	133.00	10	6,603	0.15%
2018/05/07	11	133.00	8	133.06	131.50	3	6,661	0.05%
2018/05/04	9	131.67	10	133.35	132.00	-1	6,805	-0.01%
2018/05/03	30	143.27	31	135.06	130.50	-1	6,959	-0.01%
2018/05/02	6	140.17	7	142.07	144.50	-1	6,846	-0.01%
2018/04/30	1	137.50	1	139.50	137.00	0	6,749	0.00%
2018/04/27	13	131.50	13	133.73	136.50	0	6,709	0.00%
2018/04/26	3	124.00	2	126.00	124.50	1	6,690	0.01%
2018/04/25	21	119.79	6	121.25	122.50	15	6,835	0.22%
2018/04/24	32	125.16	9	123.17	123.00	23	6,950	0.33%
2018/04/23	3	128.50	3	130.50	127.50	0	6,918	0.00%
2018/04/20	5	128.20	7	129.14	130.00	-2	6,935	-0.03%
2018/04/19	5	124.30	6	127.83	127.50	-1	6,905	-0.01%
2018/04/18	12	125.25	9	123.50	125.50	3	6,852	0.04%
2018/04/17	3	132.00	6	128.75	127.50	-3	6,781	-0.04%
2018/04/16	4	133.13	0	0.00	132.00	4	6,777	0.06%
2018/04/13	0	0.00	1	133.00	134.00	-1	6,755	-0.01%
2018/04/12	0	0.00	6	126.42	129.00	-6	6,671	-0.09%
2018/04/11	3	122.00	20	121.33	120.50	-17	6,644	-0.26%
2018/04/10	3	114.50	3	117.00	119.50	0	6,693	0.00%
2018/04/09	1	117.00	0	0.00	115.00	1	6,677	0.01%
2018/04/03	18	120.28	3	119.00	119.50	15	6,674	0.22%
2018/03/31	1	119.00	0	0.00	119.00	1	6,631	0.02%
2018/03/30	16	128.41	61	124.61	119.50	-45	6,641	-0.68%
2018/03/28	7	136.64	6	133.67	132.00	1	6,666	0.01%
2018/03/27	0	0.00	4	137.25	135.00	-4	6,877	-0.06%
2018/03/26	1	133.00	0	0.00	132.50	1	6,979	0.01%
2018/03/23	6	129.42	3	132.50	130.00	3	6,902	0.04%
2018/03/22	12	138.08	6	141.50	134.50	6	6,847	0.09%
2018/03/21	3	136.00	7	141.07	147.50	-4	6,684	-0.06%
2018/03/20	2	134.75	2	133.00	134.50	0	6,505	0.00%
2018/03/19	5	133.40	3	135.50	135.50	2	6,536	0.03%
2018/03/16	5	137.90	4	136.50	133.50	1	6,556	0.02%
2018/03/15	2	131.00	5	133.00	135.00	-3	6,571	-0.05%
2018/03/14	4	135.25	4	133.13	133.50	0	6,674	0.00%
2018/03/13	0	0.00	5	129.50	130.00	-5	6,572	-0.08%
2018/03/12	10	130.05	5	132.00	130.50	5	6,536	0.08%
2018/03/09	11	129.73	6	128.67	128.50	5	6,352	0.08%
2018/03/08	2	128.50	1	129.00	130.00	1	6,296	0.02%
2018/03/07	15	136.03	2	138.00	133.00	13	6,167	0.21%
2018/03/06	2	129.00	8	130.50	136.50	-6	5,904	-0.10%
2018/03/05	2	128.00	18	129.33	124.50	-16	5,631	-0.28%
2018/03/02	15	120.97	16	121.59	119.00	-1	5,377	-0.02%
2018/03/01	3	114.50	5	117.80	121.00	-2	5,357	-0.04%
2018/02/23	14	120.93	13	121.77	115.50	1	5,265	0.02%
2018/02/22	1	119.00	6	118.00	118.00	-5	5,175	-0.10%
2018/02/21	3	106.50	1	111.00	111.00	2	5,049	0.04%
2018/02/12	10	97.80	8	100.56	101.00	2	5,037	0.04%
2018/02/09	0	0.00	2	97.50	98.50	-2	5,030	-0.04%
2018/02/08	9	98.19	9	97.58	99.50	0	5,014	0.00%
2018/02/07	10	101.70	10	100.56	96.90	0	5,023	0.00%
2018/02/05	6	110.83	6	111.92	109.50	0	5,113	0.00%
2018/02/02	6	114.92	5	117.30	117.50	1	5,123	0.02%
2018/02/01	2	121.00	7	117.14	115.00	-5	5,125	-0.10%
2018/01/31	6	119.67	6	118.33	118.00	0	5,121	0.00%
2018/01/30	12	127.08	13	126.12	122.50	-1	5,057	-0.02%
2018/01/29	8	123.06	8	129.63	129.00	0	5,011	0.00%
2018/01/26	41	121.54	7	120.71	120.50	34	4,916	0.69%
2018/01/25	0	0.00	32	118.06	119.00	-32	4,766	-0.67%
2018/01/24	1	111.00	0	0.00	108.50	1	4,788	0.02%
2018/01/23	25	110.80	3	110.00	107.50	22	4,797	0.46%
2018/01/22	8	109.38	4	111.50	112.00	4	4,779	0.08%
2018/01/19	10	108.00	46	106.39	105.00	-36	4,851	-0.74%
2018/01/18	16	101.48	23	103.54	102.00	-7	4,789	-0.15%
2018/01/17	0	0.00	2	96.60	95.90	-2	4,926	-0.04%
2018/01/16	3	97.50	4	99.08	98.00	-1	5,071	-0.02%
2018/01/15	2	95.40	3	95.67	95.40	-1	5,141	-0.02%
2018/01/11	1	91.50	1	93.50	91.30	0	5,520	0.00%
2018/01/10	3	91.80	1	93.70	91.90	2	5,663	0.04%
2018/01/09	1	95.00	2	97.10	95.80	-1	5,897	-0.02%
2018/01/08	5	101.10	6	100.03	97.60	-1	6,001	-0.02%
2018/01/05	8	100.20	3	99.40	99.20	5	6,326	0.08%
2018/01/04	3	95.87	7	97.64	100.50	-4	6,377	-0.06%
2018/01/03	1	92.00	1	92.40	91.50	0	6,492	0.00%
2018/01/02	1	90.60	1	88.50	90.60	0	6,673	0.00%