世芯-KY (3661)-永豐金-松山券商分點個股進出

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
3110
漲跌
▲280
漲幅
+9.89%
成交量
2,754張
產業
上市半導體類股
861人加入追蹤

立即追蹤
本地時間:14:30

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

世芯-KY (3661)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	3051.36	9.3	3058.22	3110.00	-2.3	2,411	-0.10%
2024/04/25	8.1	2870.90	7	2880.71	2830.00	1.1	2,409	0.05%
2024/04/24	7	2952.86	12.6	2937.01	2975.00	-5.6	2,394	-0.23%
2024/04/23	5	2843.00	5	2848.00	2860.00	0	2,391	0.00%
2024/04/22	11.7	2884.57	6	2877.37	2765.00	5.7	2,381	0.24%
2024/04/19	8.3	2933.64	12	2987.74	2860.00	-3.7	2,356	-0.16%
2024/04/18	17	2997.94	17.1	2977.35	3035.00	-0.1	2,318	0.00%
2024/04/17	9.1	2886.42	9	2850.56	2900.00	0.1	2,304	0.01%
2024/04/16	12.1	2825.58	13.1	2835.53	2830.00	-1	2,283	-0.04%
2024/04/15	4.2	2794.19	10	2796.00	2755.00	-5.8	2,233	-0.26%
2024/04/12	14.9	2928.57	7.1	2937.98	2900.00	7.8	2,215	0.35%
2024/04/11	8.3	3052.04	6	3052.50	3015.00	2.3	2,175	0.10%
2024/04/10	10	3150.70	10	3050.65	3020.00	0	2,163	0.00%
2024/04/09	12.4	3089.52	11	3035.00	3020.00	1.4	2,155	0.06%
2024/04/08	6.5	3169.42	7	3262.86	3150.00	-0.5	2,145	-0.02%
2024/04/03	5	3379.99	4	3375.20	3385.00	1	2,125	0.05%
2024/04/02	8	3401.08	7	3426.34	3400.00	1	2,134	0.05%
2024/04/01	10	3382.50	11.3	3387.76	3420.00	-1.3	2,132	-0.06%
2024/03/29	11	3358.18	10.3	3332.62	3340.00	0.7	2,121	0.03%
2024/03/28	5	3176.03	5.2	3224.06	3165.00	-0.2	2,086	-0.01%
2024/03/27	2.5	3231.01	4.1	3293.71	3150.00	-1.6	2,073	-0.08%
2024/03/26	2.5	3413.84	2	3395.42	3340.00	0.5	2,030	0.02%
2024/03/25	10.2	3576.54	7.1	3540.65	3460.00	3	2,019	0.15%
2024/03/22	16	3452.80	12	3448.81	3450.00	4	2,007	0.20%
2024/03/21	6.1	3392.57	7	3460.76	3395.00	-0.9	1,988	-0.04%
2024/03/20	12.1	3394.08	11	3391.09	3375.00	1	1,967	0.05%
2024/03/19	14.3	3421.28	19	3518.16	3305.00	-4.7	1,940	-0.24%
2024/03/18	6	3642.49	4	3646.29	3665.00	2	1,893	0.11%
2024/03/15	16.1	3710.25	13.1	3694.07	3605.00	3	1,900	0.16%
2024/03/14	13.1	3524.81	12.1	3597.78	3750.00	1	1,871	0.05%
2024/03/13	8.1	3544.44	7.5	3467.87	3410.00	0.6	1,850	0.03%
2024/03/12	3.1	3668.15	5.2	3635.97	3585.00	-2.1	1,838	-0.11%
2024/03/11	4.1	3807.70	3	3809.89	3750.00	1.1	1,831	0.06%
2024/03/08	9	3850.72	9.1	3877.53	3825.00	-0.1	1,844	0.00%
2024/03/07	6.3	3969.84	5	3971.00	3910.00	1.2	1,833	0.07%
2024/03/06	5.3	4098.12	1.1	4145.91	4085.00	4.2	1,833	0.23%
2024/03/05	5	4233.89	4	4243.75	4200.00	1	1,955	0.05%
2024/03/04	7.1	4339.21	6	4316.62	4200.00	1.1	1,972	0.06%
2024/03/01	3	4320.00	7.2	4289.65	4340.00	-4.2	1,981	-0.21%
2024/02/29	3	4028.54	5.2	4093.11	4140.00	-2.1	1,986	-0.11%
2024/02/27	3	3905.31	3	3966.82	3960.00	0	1,975	0.00%
2024/02/26	6	3968.42	4.3	3957.91	3975.00	1.7	1,984	0.09%
2024/02/23	3.3	3963.70	4	3937.50	3900.00	-0.7	1,989	-0.04%
2024/02/22	1.1	4171.92	0.1	4177.50	4015.00	1	1,985	0.05%
2024/02/21	5.3	4051.55	19	4012.63	3990.00	-13.7	1,969	-0.69%
2024/02/20	2	4150.00	3	4129.97	4150.00	-1	1,964	-0.05%
2024/02/19	4.1	4081.46	1	4150.00	4080.00	3.1	1,973	0.15%
2024/02/16	9.3	4282.46	6.4	4316.13	4185.00	2.9	2,007	0.14%
2024/02/15	2	4357.55	1.1	4429.91	4430.00	1	2,012	0.05%
2024/02/05	0	4075.00	3	4049.99	4105.00	-3	2,019	-0.15%
2024/02/02	2	3979.86	0	3985.00	3985.00	2	2,048	0.10%
2024/02/01	7	3945.00	10	3916.09	3960.00	-3	2,080	-0.14%
2024/01/31	6	3855.83	6.2	3874.63	3900.00	-0.2	2,090	-0.01%
2024/01/30	1.1	3833.36	3	3873.24	3835.00	-1.9	2,101	-0.09%
2024/01/29	2.2	3853.35	0	3885.00	3800.00	2.1	2,113	0.10%
2024/01/26	6	3819.06	6.1	3836.47	3895.00	-0.1	2,155	-0.01%
2024/01/25	1	3720.00	0	0.00	3720.00	1	2,177	0.05%
2024/01/24	0.1	3710.31	0	0.00	3680.00	0.1	2,195	0.00%
2024/01/23	0	3782.06	5	3840.00	3750.00	-5	2,225	-0.22%
2024/01/22	1	3799.93	1.1	3814.75	3815.00	-0.1	2,257	0.00%
2024/01/19	6.2	3694.37	9	3755.57	3735.00	-2.9	2,271	-0.13%
2024/01/18	0.1	3671.04	0	3680.00	3690.00	0	2,256	0.00%
2024/01/17	5	3608.20	3.1	3606.92	3565.00	1.9	2,269	0.08%
2024/01/16	8	3694.38	5	3702.00	3670.00	3	2,259	0.13%
2024/01/15	9.1	3723.18	4	3717.53	3700.00	5.1	2,259	0.23%
2024/01/12	3.2	3761.19	4	3742.52	3735.00	-0.8	2,266	-0.03%
2024/01/11	4.3	3728.00	4	3799.91	3830.00	0.2	2,294	0.01%
2024/01/10	2	3577.50	4	3607.71	3650.00	-2	2,316	-0.09%
2024/01/09	7	3553.57	10	3571.99	3590.00	-3	2,332	-0.13%
2024/01/08	3	3438.34	3	3441.71	3455.00	0	2,320	0.00%
2024/01/05	5	3358.99	5	3384.00	3390.00	0	2,328	0.00%
2024/01/04	5	3406.97	3	3378.36	3365.00	2	2,350	0.09%
2024/01/03	5.1	3404.93	4	3433.76	3445.00	1.1	2,373	0.05%
2024/01/02	5	3444.99	4.1	3383.95	3445.00	0.9	2,369	0.04%
2023/12/29	4	3278.75	2	3287.50	3275.00	2	2,336	0.09%
2023/12/28	2	3283.54	2	3360.00	3260.00	0	2,330	0.00%
2023/12/27	2	3364.73	2	3365.00	3305.00	0	2,328	0.00%
2023/12/26	3	3420.00	4	3436.27	3420.00	-1	2,326	-0.04%
2023/12/25	0	0.00	0	3420.00	3375.00	0	2,342	0.00%
2023/12/22	3	3371.60	2	3362.61	3370.00	1	2,370	0.04%
2023/12/21	6	3344.18	10	3360.00	3340.00	-4	2,380	-0.17%
2023/12/20	8	3333.13	4	3355.12	3365.00	4	2,400	0.17%
2023/12/19	2.1	3349.63	3	3308.33	3310.00	-0.9	2,425	-0.04%
2023/12/18	2.1	3426.50	5.1	3368.27	3360.00	-2.9	2,438	-0.12%
2023/12/15	4	3503.96	3	3440.00	3440.00	1	2,448	0.04%
2023/12/14	5.1	3542.86	1.1	3650.39	3495.00	4	2,442	0.16%
2023/12/13	1.1	3616.80	2	3633.75	3650.00	-1	2,416	-0.04%
2023/12/12	5	3513.00	7	3530.00	3520.00	-2	2,423	-0.08%
2023/12/11	3	3458.64	6	3484.06	3510.00	-3	2,427	-0.12%
2023/12/08	6	3362.48	5	3410.02	3335.00	1	2,445	0.04%
2023/12/07	11	3352.27	2.1	3320.85	3370.00	8.9	2,434	0.37%
2023/12/06	1	3242.53	11	3287.73	3290.00	-10	2,420	-0.41%
2023/12/05	1	3099.56	0.7	3170.84	3240.00	0.3	2,381	0.01%
2023/12/04	2.1	3105.00	1.1	3096.00	3110.00	1	2,347	0.04%
2023/12/01	5.1	3087.52	5	3099.11	3080.00	0.1	2,332	0.00%
2023/11/30	3	3141.67	3.2	3144.77	3110.00	-0.2	2,308	-0.01%
2023/11/29	3	3070.02	3	3063.33	3050.00	0	2,175	0.00%
2023/11/28	4.1	3084.51	4	3101.32	3130.00	0	2,161	0.00%
2023/11/27	1	3097.02	1.1	2959.53	2950.00	0	2,148	0.00%
2023/11/24	5.1	3066.60	4	3131.25	3050.00	1.1	2,155	0.05%
2023/11/22	3	3149.85	3	3141.92	3170.00	0	2,163	0.00%
2023/11/21	4.2	3168.27	10.1	3152.03	3135.00	-5.9	2,165	-0.27%
2023/11/20	4	3207.50	4.1	3222.23	3185.00	-0.1	2,185	0.00%
2023/11/17	6.1	3208.31	5	3212.00	3230.00	1	2,231	0.05%
2023/11/16	3	3089.98	2	3101.94	3090.00	1	2,262	0.04%
2023/11/15	6.7	3205.37	4	3207.52	3105.00	2.7	2,250	0.12%
2023/11/14	2.1	3375.24	0	3362.38	3285.00	2	2,245	0.09%
2023/11/13	1.1	3244.43	2	3260.00	3235.00	-0.9	2,266	-0.04%
2023/11/10	2.4	3143.03	1	3194.92	3200.00	1.4	2,265	0.06%
2023/11/09	1	3070.32	1	3110.00	3240.00	0	2,261	0.00%
2023/11/08	2.1	2994.47	3	3040.00	3045.00	-0.9	2,233	-0.04%
2023/11/07	2	2945.01	1	2990.00	3000.00	1	2,271	0.04%
2023/11/06	5	2919.94	10	2922.00	2955.00	-5	2,288	-0.22%
2023/11/03	4	2805.00	5	2841.47	2855.00	-1	2,290	-0.05%
2023/11/02	2.1	2790.22	0	2794.36	2820.00	2.1	2,282	0.09%
2023/11/01	2.1	2654.10	2	2687.36	2680.00	0.1	2,266	0.00%
2023/10/31	2	2689.84	4	2733.75	2625.00	-2	2,275	-0.09%
2023/10/30	3	2674.99	1	2709.99	2755.00	2	2,292	0.09%
2023/10/27	7	2589.98	8.3	2551.31	2610.00	-1.3	2,297	-0.06%
2023/10/26	1.1	2520.02	0	2490.00	2465.00	1.1	2,328	0.05%
2023/10/25	1	2620.08	3.2	2655.67	2620.00	-2.1	2,324	-0.09%
2023/10/24	3.4	2571.81	2	2537.50	2570.00	1.4	2,313	0.06%
2023/10/23	3	2519.93	3	2531.67	2500.00	0	2,324	0.00%
2023/10/20	8	2570.59	6.1	2552.23	2575.00	1.9	2,352	0.08%
2023/10/19	5.1	2557.51	9.4	2566.01	2600.00	-4.3	2,365	-0.18%
2023/10/18	6.5	2502.86	3	2488.33	2440.00	3.5	2,368	0.15%
2023/10/17	3	2731.22	2	2724.99	2630.00	1	2,343	0.04%
2023/10/16	3	2751.67	7.1	2747.20	2745.00	-4	2,388	-0.17%
2023/10/13	2.1	2763.57	0	0.00	2770.00	2.1	2,416	0.09%
2023/10/12	6	2809.98	0	0.00	2800.00	6	2,416	0.25%
2023/10/11	1	2790.34	3	2866.67	2770.00	-2	2,412	-0.08%
2023/10/06	4.1	2705.35	3	2733.34	2775.00	1.1	2,444	0.05%
2023/10/05	3	2710.00	4	2732.50	2710.00	-1	2,445	-0.04%
2023/10/04	5.1	2677.97	2	2690.00	2690.00	3.1	2,475	0.12%
2023/10/03	6	2710.00	6.1	2721.98	2695.00	0	2,491	0.00%
2023/10/02	5	2765.00	4	2773.75	2730.00	1	2,525	0.04%
2023/09/28	8.2	2691.34	15	2697.33	2690.00	-6.8	2,544	-0.27%
2023/09/27	6	2630.83	6	2645.83	2635.00	0	2,613	0.00%
2023/09/26	6	2605.00	5	2628.99	2600.00	1	2,618	0.04%
2023/09/25	8	2593.75	9	2547.88	2625.00	-1	2,633	-0.04%
2023/09/22	2	2337.57	3	2420.00	2500.00	-1	2,628	-0.04%
2023/09/21	2.2	2367.92	1.3	2403.46	2360.00	0.9	2,625	0.03%
2023/09/20	3.1	2519.20	1	2585.00	2450.00	2.1	2,629	0.08%
2023/09/19	1	2615.00	1	2649.90	2605.00	0	2,646	0.00%
2023/09/18	2	2610.12	1	2658.54	2615.00	1	2,661	0.04%
2023/09/15	3.1	2654.84	4	2616.25	2645.00	-0.9	2,696	-0.03%
2023/09/14	4	2646.25	1	2655.00	2655.00	3	2,707	0.11%
2023/09/13	8	2652.50	11	2666.77	2620.00	-3	2,709	-0.11%
2023/09/12	1	2530.00	4	2492.50	2530.00	-3	2,703	-0.11%
2023/09/11	2	2397.50	2.1	2415.24	2400.00	-0.1	2,764	0.00%
2023/09/08	0	2443.00	0	0.00	2410.00	0	2,784	0.00%
2023/09/06	0.2	2485.00	1	2520.00	2500.00	-0.9	2,905	-0.03%
2023/09/05	1	2510.00	1	2490.00	2475.00	0	2,976	0.00%
2023/09/04	1.3	2482.52	0	0.00	2480.00	1.3	3,060	0.04%
2023/09/01	1	2440.00	1	2505.00	2445.00	0	3,100	0.00%
2023/08/31	3.1	2513.69	1	2470.00	2470.00	2.1	3,158	0.07%
2023/08/30	0.2	2576.27	1	2570.00	2555.00	-0.8	3,172	-0.02%
2023/08/29	8.1	2445.90	2.2	2459.29	2490.00	5.9	3,198	0.18%
2023/08/28	4	2426.25	1	2410.00	2410.00	3	3,216	0.09%
2023/08/25	2	2417.52	3.2	2447.22	2430.00	-1.1	3,232	-0.04%
2023/08/24	4.2	2498.13	2	2571.93	2495.00	2.2	3,285	0.07%
2023/08/23	2.1	2375.54	0	0.00	2390.00	2.1	3,351	0.06%
2023/08/22	0	0.00	3	2380.00	2380.00	-3	3,396	-0.09%
2023/08/21	0	0.00	1	2165.00	2165.00	-1	3,491	-0.03%
2023/08/18	2	1947.50	2	1977.50	1970.00	0	3,537	0.00%
2023/08/17	1	1985.03	1	2004.98	1970.00	0	3,575	0.00%
2023/08/16	1.2	1884.18	3	1885.00	1905.00	-1.8	3,578	-0.05%
2023/08/15	11.3	1912.83	10	1922.49	1890.00	1.3	3,662	0.04%
2023/08/14	1	1810.33	0	0.00	1815.00	1	3,667	0.03%
2023/08/11	2	1864.90	0.3	1795.00	1820.00	1.7	3,707	0.05%
2023/08/10	2	1974.55	3	1960.39	1865.00	-1	3,748	-0.03%
2023/08/09	2.1	2123.33	1	2070.00	2070.00	1.1	3,748	0.03%
2023/08/08	0	2150.00	1	2155.00	2145.00	-1	3,774	-0.03%
2023/08/07	0	1922.41	3	2028.33	2040.00	-3	3,773	-0.08%
2023/08/04	3.6	1897.92	0	0.00	1855.00	3.6	3,877	0.09%
2023/08/02	4.1	1932.44	5.3	1943.37	1895.00	-1.2	3,883	-0.03%
2023/08/01	3	1976.67	3.1	1960.33	1960.00	-0.1	3,897	0.00%
2023/07/31	1.1	2051.84	4.2	1997.38	1990.00	-3.1	3,887	-0.08%
2023/07/28	1	2120.02	0.1	2145.40	2170.00	0.9	3,861	0.02%
2023/07/27	3	2156.61	2.2	2116.98	2140.00	0.9	3,880	0.02%
2023/07/26	3	2191.68	3	2219.99	2155.00	0	3,932	0.00%
2023/07/25	2.1	2251.83	3.1	2246.39	2210.00	-1	3,966	-0.02%
2023/07/24	5	2220.00	1	2210.00	2210.00	4	4,015	0.10%
2023/07/21	3	2141.73	3	2191.67	2230.00	0	4,046	0.00%
2023/07/20	2	2107.57	12	2140.83	2150.00	-10	4,086	-0.24%
2023/07/19	43	2169.97	38.1	2151.22	2130.00	5	4,098	0.12%
2023/07/18	1	1980.00	5.1	1984.90	1975.00	-4.1	4,130	-0.10%
2023/07/17	4	1956.25	1	1940.00	1925.00	3	4,132	0.07%
2023/07/14	3	1961.67	2.3	1975.50	1980.00	0.8	4,158	0.02%
2023/07/13	5	2037.00	4	1968.75	1950.00	1	4,183	0.02%
2023/07/12	2	1889.85	1	1880.00	1880.00	1	4,143	0.02%
2023/07/11	4.6	1878.13	2	1882.50	1840.00	2.6	4,175	0.06%
2023/07/10	2	1905.00	5	1909.00	1895.00	-3	4,176	-0.07%
2023/07/07	3	1850.04	0.1	1870.00	1860.00	2.9	4,198	0.07%
2023/07/06	12	1840.00	15	1860.67	1880.00	-3	4,261	-0.07%
2023/07/05	4.1	1774.85	4.1	1796.83	1810.00	0	4,279	0.00%
2023/07/04	2	1887.57	3	1903.33	1895.00	-1	4,223	-0.02%
2023/07/03	1	1840.44	7	1878.57	1890.00	-6	4,217	-0.14%
2023/06/30	2.1	1797.62	1	1795.00	1795.00	1.1	4,216	0.03%
2023/06/29	3.1	1773.74	0	0.00	1805.00	3.1	4,226	0.07%
2023/06/28	5.1	1774.80	4.1	1742.57	1730.00	0.9	4,277	0.02%
2023/06/27	3.2	1811.91	11.1	1756.53	1750.00	-8	4,293	-0.19%
2023/06/26	2	1777.50	3	1811.67	1835.00	-1	4,299	-0.02%
2023/06/21	4.2	1805.46	2	1815.00	1810.00	2.2	4,342	0.05%
2023/06/20	1.1	1879.55	2	1830.00	1845.00	-0.9	4,367	-0.02%
2023/06/19	15	1837.00	1.1	1834.29	1835.00	14	4,403	0.32%
2023/06/16	1	1820.00	5	1838.00	1840.00	-4	4,484	-0.09%
2023/06/15	5.1	1823.44	6	1821.67	1800.00	-0.9	4,515	-0.02%
2023/06/14	3.1	1729.19	6	1757.50	1760.00	-2.9	4,627	-0.06%
2023/06/13	4.2	1738.57	6	1756.67	1775.00	-1.8	4,776	-0.04%
2023/06/12	1	1620.00	1	1650.00	1650.00	0	4,817	0.00%
2023/06/09	5.2	1626.54	5	1627.00	1585.00	0.2	4,856	0.00%
2023/06/08	2	1582.50	1	1600.00	1560.00	1	4,887	0.02%
2023/06/07	2	1610.00	3	1661.67	1670.00	-1	4,866	-0.02%
2023/06/06	4.3	1604.53	3	1600.05	1620.00	1.2	4,900	0.02%
2023/06/05	5	1648.00	2	1642.50	1645.00	3	4,953	0.06%
2023/06/02	2.2	1704.98	3	1665.00	1655.00	-0.8	4,948	-0.02%
2023/06/01	1	1655.00	0	0.00	1700.00	1	4,959	0.02%
2023/05/31	4	1667.50	3	1659.84	1655.00	1	5,027	0.02%
2023/05/30	4.2	1675.23	6	1675.83	1685.00	-1.8	5,072	-0.04%
2023/05/29	5	1598.00	10	1650.50	1660.00	-5	5,140	-0.10%
2023/05/26	10	1554.50	5	1560.92	1510.00	5	5,143	0.10%
2023/05/25	6	1575.83	3	1590.00	1560.00	3	5,181	0.06%
2023/05/24	3	1520.07	3	1545.00	1540.00	0	5,127	0.00%
2023/05/23	2	1575.00	4	1572.50	1580.00	-2	5,123	-0.04%
2023/05/22	1	1559.27	1	1525.00	1525.00	0	5,086	0.00%
2023/05/19	6	1515.17	7	1521.41	1565.00	-1	5,110	-0.02%
2023/05/18	6	1458.32	5	1457.00	1440.00	1	5,090	0.02%
2023/05/17	4	1427.50	3	1438.33	1445.00	1	5,102	0.02%
2023/05/16	5	1408.99	6	1414.17	1410.00	-1	5,157	-0.02%
2023/05/12	2	1320.32	0	0.00	1355.00	2	5,177	0.04%
2023/05/10	4	1291.32	16	1323.44	1345.00	-12	5,249	-0.23%
2023/05/09	2	1270.00	1	1275.00	1275.00	1	5,173	0.02%
2023/05/08	0	0.00	1	1295.00	1260.00	-1	5,186	-0.02%
2023/05/05	2	1237.50	2	1240.00	1260.00	0	5,200	0.00%
2023/05/04	8	1231.88	8	1235.63	1225.00	0	5,260	0.00%
2023/05/03	1	1250.00	0	0.00	1230.00	1	5,280	0.02%
2023/05/02	1	1225.00	3	1253.33	1260.00	-2	5,289	-0.04%
2023/04/28	9	1218.33	7	1205.71	1185.00	2	5,288	0.04%
2023/04/27	3	1171.67	5	1229.00	1215.00	-2	5,255	-0.04%
2023/04/25	9	1158.33	11	1146.82	1135.00	-2	5,175	-0.04%
2023/04/24	3	1200.00	4	1177.50	1210.00	-1	5,117	-0.02%
2023/04/21	10	1262.50	3	1246.67	1195.00	7	5,136	0.14%
2023/04/20	1	1290.00	2	1317.50	1315.00	-1	5,067	-0.02%
2023/04/19	2	1277.50	2	1295.00	1295.00	0	5,100	0.00%
2023/04/18	2	1305.00	0	1295.00	1280.00	2	5,111	0.04%
2023/04/17	3	1348.33	3	1348.33	1340.00	0	5,140	0.00%
2023/04/14	2.1	1345.12	5	1338.00	1360.00	-2.9	5,198	-0.06%
2023/04/13	4.1	1302.93	0.7	1310.00	1290.00	3.4	5,237	0.07%
2023/04/12	0.8	1324.04	0	0.00	1340.00	0.8	5,269	0.01%
2023/04/11	5	1361.00	3	1356.50	1345.00	2	5,263	0.04%
2023/04/10	0	1320.00	7	1304.30	1315.00	-7	5,250	-0.13%
2023/04/07	0	1255.00	3	1260.00	1250.00	-3	5,237	-0.06%
2023/03/31	6	1235.00	0	0.00	1240.00	6	5,259	0.11%
2023/03/30	1	1220.00	0	0.00	1180.00	1	5,275	0.02%
2023/03/29	1.1	1175.91	6	1160.00	1210.00	-4.9	5,295	-0.09%
2023/03/28	1	1250.00	0	0.00	1215.00	1	5,317	0.02%
2023/03/27	0.1	1265.00	1	1275.00	1260.00	-0.9	5,307	-0.02%
2023/03/24	49	1255.10	41	1277.80	1255.00	8	5,311	0.15%
2023/03/23	1	1335.00	2	1325.00	1305.00	-1	5,301	-0.02%
2023/03/22	1	1300.00	2	1290.05	1305.00	-1	5,301	-0.02%
2023/03/21	6	1279.17	6	1277.50	1290.00	0	5,287	0.00%
2023/03/20	2	1202.50	5	1201.00	1245.00	-3	5,243	-0.06%
2023/03/17	1	1180.15	2	1217.50	1205.00	-1	5,268	-0.02%
2023/03/16	7	1082.86	4.4	1094.56	1125.00	2.6	5,121	0.05%
2023/03/15	3	1039.97	6.6	1041.34	1025.00	-3.5	5,011	-0.07%
2023/03/14	3.5	1011.33	3	1001.00	989.00	0.5	4,940	0.01%
2023/03/13	3	1002.00	3.1	998.69	998.00	-0.1	4,894	0.00%
2023/03/10	2	1010.00	2	998.00	998.00	0	4,852	0.00%
2023/03/09	1	1010.00	2	1030.00	1030.00	-1	4,901	-0.02%
2023/03/08	3.3	973.39	13.2	993.07	1000.00	-9.9	4,905	-0.20%
2023/03/06	19.2	964.63	2	961.00	957.00	17.2	4,850	0.35%
2023/03/03	5	1002.40	4.1	974.71	968.00	0.9	4,851	0.02%
2023/03/02	9	1020.56	10	1036.00	1005.00	-1	4,837	-0.02%
2023/03/01	10	1028.20	7.1	990.31	1035.00	2.9	4,831	0.06%
2023/02/24	5	963.40	3.4	956.35	944.00	1.6	4,792	0.03%
2023/02/23	7	942.29	11	960.91	958.00	-4	4,752	-0.08%
2023/02/22	4	916.98	3.1	906.69	900.00	1	4,708	0.02%
2023/02/21	1.1	939.09	0	0.00	940.00	1.1	4,697	0.02%
2023/02/20	2.3	938.89	0	0.00	927.00	2.3	4,755	0.05%
2023/02/17	3.3	936.85	0	0.00	929.00	3.3	4,821	0.07%
2023/02/16	4	967.25	7	961.00	961.00	-3	4,823	-0.06%
2023/02/15	3	921.33	2	919.00	920.00	1	4,888	0.02%
2023/02/14	5.2	928.58	1	933.00	912.00	4.2	4,929	0.08%
2023/02/13	3.1	988.89	4.1	992.19	959.00	-1	4,931	-0.02%
2023/02/10	3.1	962.86	4	972.00	978.00	-0.9	5,033	-0.02%
2023/02/09	2.1	1000.89	1	1005.00	1005.00	1.1	5,114	0.02%
2023/02/08	4	999.00	13.3	982.67	998.00	-9.3	5,177	-0.18%
2023/02/07	1	924.00	4	948.00	949.00	-3	5,202	-0.06%
2023/02/06	1	907.00	1	922.00	933.00	0	5,249	0.00%
2023/02/03	3	931.33	4	940.23	943.00	-1	5,340	-0.02%
2023/02/02	1	901.00	3.1	917.89	926.00	-2.1	5,386	-0.04%
2023/02/01	1	869.00	7	880.14	888.00	-6	5,530	-0.11%
2023/01/31	5	848.80	2	842.00	843.00	3	5,669	0.05%
2023/01/30	6	872.33	7	884.71	864.00	-1	5,770	-0.02%
2023/01/17	0	0.00	0	851.00	846.00	0	5,859	0.00%
2023/01/16	2	859.00	3	863.67	862.00	-1	5,979	-0.02%
2023/01/13	5	844.00	4	848.25	837.00	1	6,083	0.02%
2023/01/12	1.2	829.22	1	838.00	839.00	0.2	6,223	0.00%
2023/01/11	4.8	827.54	4	833.50	833.00	0.8	6,322	0.01%
2023/01/10	5	851.40	1.5	858.67	851.00	3.5	6,424	0.05%
2023/01/09	2	858.00	2	858.00	854.00	0	6,533	0.00%
2023/01/06	35	858.86	34	838.08	837.00	1	6,606	0.01%
2023/01/05	5.2	879.14	5	870.60	857.00	0.2	6,725	0.00%
2023/01/04	3	860.00	4	870.25	879.00	-1	6,683	-0.01%
2023/01/03	1	850.05	5	808.87	855.00	-4	6,597	-0.06%
2022/12/30	2.2	779.25	2	790.00	788.00	0.2	6,665	0.00%
2022/12/29	3.3	746.79	3	755.00	769.00	0.3	6,707	0.00%
2022/12/28	1	742.14	2	750.00	750.00	-1	6,816	-0.01%
2022/12/27	26	787.62	36	780.22	780.00	-10	6,789	-0.15%
2022/12/26	1	777.00	0	0.00	781.00	1	6,824	0.01%
2022/12/23	0	0.00	2	798.00	803.00	-2	6,882	-0.03%
2022/12/22	32	819.53	32	813.41	814.00	0	6,943	0.00%
2022/12/21	3	821.66	3	821.00	809.00	0	6,998	0.00%
2022/12/20	3	831.31	2	861.00	823.00	1	7,025	0.01%
2022/12/19	3	866.00	3	880.00	885.00	0	7,004	0.00%
2022/12/16	4	865.50	5	866.40	876.00	-1	7,108	-0.01%
2022/12/15	5	884.00	5	889.00	885.00	0	7,139	0.00%
2022/12/14	5	894.40	21	907.71	911.00	-16	7,108	-0.23%
2022/12/13	0	0.00	1.1	898.00	865.00	-1.1	7,085	-0.02%
2022/12/12	3	885.33	2	904.50	879.00	1	7,073	0.01%
2022/12/09	4.2	907.33	4	903.25	915.00	0.2	7,090	0.00%
2022/12/08	3	865.33	5	868.40	878.00	-2	7,048	-0.03%
2022/12/07	5	883.98	3	872.00	858.00	2	7,064	0.03%
2022/12/06	2	904.00	2	897.00	894.00	0	7,035	0.00%
2022/12/05	5	908.20	6	914.83	909.00	-1	7,096	-0.01%
2022/12/02	4	905.00	4	902.00	913.00	0	7,137	0.00%
2022/12/01	9	939.78	8	935.00	895.00	1	7,173	0.01%
2022/11/30	8	924.38	9	924.89	927.00	-1	7,136	-0.01%
2022/11/29	3	881.33	4	898.75	902.00	-1	7,167	-0.01%
2022/11/28	8	897.50	8	892.00	890.00	0	7,272	0.00%
2022/11/25	6	897.83	3	898.00	883.00	3	7,324	0.04%
2022/11/24	9	902.67	12.1	908.55	916.00	-3.1	7,308	-0.04%
2022/11/23	50	884.44	51	879.22	879.00	-1	7,304	-0.01%
2022/11/22	4.1	864.70	3	873.67	862.00	1.1	7,350	0.01%
2022/11/21	3	890.00	4.1	898.15	890.00	-1.1	7,340	-0.01%
2022/11/18	21	884.90	24.1	883.09	875.00	-3.1	7,386	-0.04%
2022/11/17	27	879.85	26.1	869.32	882.00	0.9	7,354	0.01%
2022/11/16	9	856.22	9	854.00	860.00	0	7,333	0.00%
2022/11/15	6	841.00	6	839.50	843.00	0	7,287	0.00%
2022/11/14	4	831.25	4	833.75	830.00	0	7,262	0.00%
2022/11/11	7.1	841.94	7.1	844.90	823.00	-0.1	7,296	0.00%
2022/11/10	2	804.00	3	802.67	800.00	-1	7,250	-0.01%
2022/11/09	31.2	788.52	31	789.19	790.00	0.2	7,288	0.00%
2022/11/08	10	806.00	9	790.78	778.00	1	7,308	0.01%
2022/11/07	66	790.82	67	754.66	797.00	-1	7,285	-0.01%
2022/11/04	11	720.09	10	718.20	725.00	1	7,232	0.01%
2022/11/03	17	689.65	17	693.82	701.00	0	7,157	0.00%
2022/11/02	5	674.20	5	676.40	678.00	0	7,111	0.00%
2022/11/01	1	664.00	2	661.50	676.00	-1	7,082	-0.01%
2022/10/31	8.1	643.70	10	640.20	649.00	-1.9	7,045	-0.03%
2022/10/28	10	623.80	9	626.67	626.00	1	7,066	0.01%
2022/10/27	9	599.33	11	606.09	619.00	-2	6,921	-0.03%
2022/10/26	13	568.15	13	570.38	583.00	0	6,816	0.00%
2022/10/25	17	588.94	15	595.33	580.00	2	6,773	0.03%
2022/10/24	17	630.24	16	627.56	597.00	1	6,734	0.01%
2022/10/21	20	656.85	20	654.65	620.00	0	6,695	0.00%
2022/10/20	25	656.28	25	655.92	673.00	0	6,644	0.00%
2022/10/19	12	688.50	12	688.50	692.00	0	6,524	0.00%
2022/10/18	25	677.88	24	678.75	671.00	1	6,474	0.02%
2022/10/17	35	672.09	35	675.34	691.00	0	6,434	0.00%
2022/10/14	17	703.06	15	702.33	670.00	2	6,389	0.03%
2022/10/13	16	704.31	16	714.50	681.00	0	6,374	0.00%
2022/10/12	2	762.50	2	748.00	746.00	0	6,282	0.00%
2022/10/07	7	885.85	5	894.60	919.00	2	6,508	0.03%
2022/10/06	38	879.66	38	907.76	908.00	0	6,492	0.00%
2022/10/05	23	916.57	22	845.50	838.00	1	6,489	0.02%
2022/10/04	23	898.70	23	881.35	901.00	0	6,459	0.00%
2022/10/03	21	856.76	21	841.05	857.00	0	6,468	0.00%
2022/09/30	32	814.88	33	862.06	867.00	-1	6,491	-0.02%
2022/09/29	32	849.97	32	824.53	823.00	0	6,492	0.00%
2022/09/28	1	862.00	2	830.50	810.00	-1	6,484	-0.02%
2022/09/27	7	861.86	7	868.57	865.00	0	6,510	0.00%
2022/09/26	25	871.08	25	892.80	866.00	0	6,498	0.00%
2022/09/23	7	923.14	4	927.00	914.00	3	6,519	0.05%
2022/09/22	3	926.67	5	940.00	950.00	-2	6,435	-0.03%
2022/09/21	10	910.70	10	900.00	900.00	0	6,399	0.00%
2022/09/20	3	916.00	2	909.00	909.00	1	6,415	0.02%
2022/09/19	21	914.86	21	900.00	900.00	0	6,440	0.00%
2022/09/16	2	957.28	3	923.00	908.00	-1	6,506	-0.02%
2022/09/15	10.3	958.15	3	989.00	944.00	7.3	6,519	0.11%
2022/09/14	1	945.00	2	961.50	953.00	-1	6,562	-0.02%
2022/09/13	4.1	961.07	2	966.50	939.00	2.1	6,594	0.03%
2022/09/12	12	940.58	10	947.00	959.00	2	6,609	0.03%
2022/09/08	9	886.00	10.1	870.56	896.00	-1.1	6,588	-0.02%
2022/09/07	7	849.14	6	851.33	846.00	1	6,569	0.02%
2022/09/06	30	871.23	29	847.00	846.00	1	6,531	0.02%
2022/09/05	14.1	884.75	4	881.65	870.00	10	6,550	0.15%
2022/09/02	2	884.50	12.4	883.62	925.00	-10.4	6,473	-0.16%
2022/09/01	8	864.41	6	860.83	855.00	2	6,366	0.03%
2022/08/31	1	869.00	1	857.00	857.00	0	6,313	0.00%
2022/08/30	16.3	870.82	7	868.44	866.00	9.3	6,301	0.15%
2022/08/29	51	824.04	59	868.98	873.00	-8	6,231	-0.13%
2022/08/26	12.1	852.95	1	849.54	828.00	11	6,148	0.18%
2022/08/25	2	817.00	2	830.00	841.00	0	6,117	0.00%
2022/08/24	2	790.99	9.3	792.42	793.00	-7.3	6,052	-0.12%
2022/08/23	2	765.00	4	771.00	780.00	-2	6,024	-0.03%
2022/08/22	25	770.80	10	787.20	765.00	15	6,041	0.25%
2022/08/19	21	795.95	19	809.52	795.00	2	6,031	0.03%
2022/08/18	12	800.88	13	766.62	804.00	-1	6,027	-0.02%
2022/08/17	7.1	773.73	7	778.86	770.00	0.1	5,983	0.00%
2022/08/16	15.1	763.97	15	783.73	786.00	0	5,928	0.00%
2022/08/15	18.2	753.63	20	739.31	770.00	-1.9	5,844	-0.03%
2022/08/12	6.1	688.02	16	687.63	721.00	-9.9	5,748	-0.17%
2022/08/11	6	654.50	10	662.10	667.00	-4	5,632	-0.07%
2022/08/10	19	619.79	20	618.45	618.00	-1	5,578	-0.02%
2022/08/09	2	624.00	2	627.50	636.00	0	5,605	0.00%
2022/08/08	4	631.25	3	632.67	628.00	1	5,557	0.02%
2022/08/05	7	646.86	6	644.83	641.00	1	5,553	0.02%
2022/08/04	41	644.15	33	665.79	638.00	8	5,548	0.14%
2022/08/03	13	675.54	14	664.93	678.00	-1	5,441	-0.02%
2022/08/02	3	647.33	3	655.00	669.00	0	5,410	0.00%
2022/08/01	9	675.89	6	674.83	658.00	3	5,356	0.06%
2022/07/29	50	703.38	48	705.85	706.00	2	5,317	0.04%
2022/07/28	7	686.00	2	683.00	676.00	5	5,253	0.10%
2022/07/27	6	661.67	6	669.50	681.00	0	5,192	0.00%
2022/07/26	4	665.50	4	664.25	665.00	0	5,183	0.00%
2022/07/25	27	663.93	35	675.94	677.00	-8	5,188	-0.15%
2022/07/22	17	680.12	5	688.60	678.00	12	5,177	0.23%
2022/07/21	44	674.75	45	689.91	691.00	-1	5,119	-0.02%
2022/07/20	4	668.28	3	668.33	661.00	1	5,057	0.02%
2022/07/19	4	647.50	4	648.25	636.00	0	4,978	0.00%
2022/07/18	46	654.52	48	629.06	655.00	-2	4,954	-0.04%
2022/07/15	2	585.50	2	597.00	600.00	0	4,841	0.00%
2022/07/14	10	572.60	10	576.00	585.00	0	4,718	0.00%
2022/07/13	22	582.82	21	563.76	562.00	1	4,602	0.02%
2022/07/12	4	586.93	4	568.50	568.00	0	4,518	0.00%
2022/07/11	2	613.50	2	610.00	609.00	0	4,440	0.00%
2022/07/08	6	640.67	1	666.00	637.00	5	4,397	0.11%
2022/07/07	38	623.95	38	652.61	654.00	0	4,346	0.00%
2022/07/06	38	633.03	38	608.00	608.00	0	4,288	0.00%
2022/07/05	15	626.87	15	606.60	633.00	0	4,218	0.00%
2022/07/04	32	653.16	33	661.18	663.00	-1	4,105	-0.02%
2022/06/30	1	701.00	1	693.00	694.00	0	3,952	0.00%
2022/06/29	3	717.33	3	721.33	731.00	0	3,905	0.00%
2022/06/28	5	728.40	5	730.20	721.00	0	3,877	0.00%
2022/06/27	1	764.00	1	744.00	754.00	0	3,852	0.00%
2022/06/24	3	703.67	3	714.67	713.00	0	3,822	0.00%
2022/06/23	4	690.75	4	691.00	691.00	0	3,741	0.00%
2022/06/22	2	697.50	2	664.00	667.00	0	3,694	0.00%
2022/06/21	12	715.50	12	709.00	709.00	0	3,611	0.00%
2022/06/20	2	731.50	3	724.60	708.00	-1	3,558	-0.03%
2022/06/17	4	753.75	4	747.75	736.00	0	3,558	0.00%
2022/06/16	1	802.00	0	0.00	764.00	1	3,514	0.03%
2022/06/15	2	809.50	2	801.00	789.00	0	3,508	0.00%
2022/06/14	4	810.66	3	787.00	803.00	1	3,529	0.03%
2022/06/13	11	818.82	10	821.70	819.00	1	3,571	0.03%
2022/06/10	9	822.89	10	846.00	847.00	-1	3,561	-0.03%
2022/06/09	3	850.67	2	857.00	835.00	1	3,533	0.03%
2022/06/07	2	866.50	3	876.67	878.00	-1	3,508	-0.03%
2022/06/06	3	866.00	1	879.00	868.00	2	3,535	0.06%
2022/06/02	1	878.00	0	0.00	878.00	1	3,536	0.03%
2022/06/01	2	930.59	2	937.00	924.00	0	3,503	0.00%
2022/05/31	2	930.50	2	929.50	935.00	0	3,482	0.00%
2022/05/30	4	889.75	5	904.80	927.00	-1	3,485	-0.03%
2022/05/27	27	854.07	27	852.89	853.00	0	3,434	0.00%
2022/05/26	2	871.50	1.3	837.00	828.00	0.7	3,413	0.02%
2022/05/25	1	904.00	1	910.00	893.00	0	3,349	0.00%
2022/05/24	0	0.00	0.1	921.00	902.00	-0.1	3,300	0.00%
2022/05/23	0	0.00	1	965.00	943.00	-1	3,259	-0.03%
2022/05/20	5	955.80	5	958.00	950.00	0	3,224	0.00%
2022/05/19	2	933.00	2	931.00	962.00	0	3,196	0.00%
2022/05/18	6.1	944.60	6	944.67	949.00	0.1	3,164	0.00%
2022/05/17	2	927.50	3	949.67	949.00	-1	3,136	-0.03%
2022/05/16	1	939.00	1	904.00	898.00	0	3,106	0.00%
2022/05/13	2	937.50	1	954.00	911.00	1	3,084	0.03%
2022/05/12	3	953.35	5	934.40	938.00	-2	3,035	-0.07%
2022/05/11	3	909.33	3	921.00	922.00	0	2,968	0.00%
2022/05/10	1	851.00	1	863.00	906.00	0	2,999	0.00%
2022/05/06	8	901.72	7	880.00	870.00	1	2,966	0.03%
2022/05/04	2	938.50	2	945.50	922.00	0	2,892	0.00%
2022/04/29	3	880.00	3	884.33	886.00	0	2,788	0.00%
2022/04/28	32	862.00	32	849.28	862.00	0	2,746	0.00%
2022/04/27	1	759.00	3	772.67	849.00	-2	2,701	-0.07%
2022/04/26	30.1	803.02	28	814.29	801.00	2.1	2,658	0.08%
2022/04/25	1	803.60	1	823.00	821.00	0	2,645	0.00%
2022/04/22	3.1	897.09	3	897.00	859.00	0.1	2,602	0.01%
2022/04/21	1.1	961.38	1	974.00	939.00	0.1	2,549	0.00%
2022/04/20	1	965.00	1	973.00	960.00	0	2,535	0.00%
2022/04/19	3	965.00	3	963.33	960.00	0	2,531	0.00%
2022/04/18	3	943.67	3	941.33	941.00	0	2,531	0.00%
2022/04/15	1	964.05	1	958.00	925.00	0	2,511	0.00%
2022/04/14	3	990.00	2	988.50	981.00	1	2,482	0.04%
2022/04/13	15	957.18	16	981.63	984.00	-1	2,466	-0.04%
2022/04/12	4	944.75	3	925.67	920.00	1	2,438	0.04%
2022/04/11	6	1010.00	6	954.00	954.00	0	2,399	0.00%
2022/04/08	3	1045.00	3	1041.67	1000.00	0	2,378	0.00%
2022/04/07	3	1076.67	0.3	1125.79	1060.00	2.7	2,361	0.12%
2022/04/06	0	0.00	2	1122.50	1100.00	-2	2,343	-0.09%
2022/04/01	0	0.00	3	1123.33	1110.00	-3	2,342	-0.13%
2022/03/31	3	1093.33	2	1095.00	1100.00	1	2,338	0.04%
2022/03/30	8	1096.25	7	1120.00	1090.00	1	2,336	0.04%
2022/03/29	10	1095.48	10	1097.50	1095.00	0	2,321	0.00%
2022/03/28	1	1020.15	1	1055.00	1085.00	0	2,294	0.00%
2022/03/25	8	1062.50	8	1055.63	1065.00	0	2,275	0.00%
2022/03/24	2	1007.50	4	1017.50	1035.00	-2	2,237	-0.09%
2022/03/23	2	999.00	2	1014.99	1005.00	0	2,234	0.00%
2022/03/22	8	967.47	8	927.00	970.00	0	2,230	0.00%
2022/03/21	0	941.00	1	940.00	948.00	-1	2,200	-0.05%
2022/03/18	1	926.00	0	0.00	920.00	1	2,195	0.05%
2022/03/17	23	995.78	20	998.00	986.00	3	2,142	0.14%
2022/03/16	5	914.20	5	929.00	908.00	0	2,064	0.00%
2022/03/15	7	1046.19	6	975.33	972.00	1	1,938	0.05%
2022/03/14	2	1087.26	0	0.00	1080.00	2	1,917	0.11%
2022/03/11	2.1	1065.23	20	1071.75	1090.00	-17.9	1,914	-0.94%
2022/03/10	72	1080.00	56	1078.04	1080.00	16	1,891	0.85%
2022/03/09	4	1027.75	2	999.50	983.00	2	1,869	0.11%
2022/03/08	2	1102.48	3	1081.67	1030.00	-1	1,839	-0.05%
2022/03/07	1	1110.00	0	0.00	1100.00	1	1,816	0.06%
2022/03/04	1	1195.00	1	1220.00	1220.00	0	1,837	0.00%
2022/03/03	1	1205.00	1	1190.00	1190.00	0	1,852	0.00%
2022/03/02	6	1175.00	6	1140.00	1175.00	0	1,904	0.00%
2022/03/01	0	1160.00	1	1169.80	1140.00	-1	1,875	-0.05%
2022/02/25	0	0.00	1	1075.00	1075.00	-1	1,864	-0.05%
2022/02/24	6	1051.67	6	1054.96	1055.00	0	1,869	0.00%
2022/02/23	2	1094.89	1	1070.00	1070.00	1	1,865	0.05%
2022/02/21	0	0.00	0	1140.00	1125.00	0	1,856	0.00%
2022/02/18	1	1140.22	0	1145.00	1150.00	1	1,863	0.05%
2022/02/17	1	1150.00	1	1165.00	1155.00	0	1,862	0.00%
2022/02/16	0	0.00	2	1140.00	1165.00	-2	1,847	-0.11%
2022/02/15	2	1080.00	2	1057.50	1060.00	0	1,830	0.00%
2022/02/14	1	1085.00	0	0.00	1085.00	1	1,818	0.05%
2022/02/11	10	1102.50	9	1155.00	1160.00	1	1,809	0.06%
2022/02/10	12	1084.17	33	1079.70	1100.00	-21	1,794	-1.17%
2022/02/09	22	1063.32	6	1043.17	1075.00	16	1,728	0.93%
2022/02/08	3	976.33	3	975.33	980.00	0	1,711	0.00%
2022/02/07	1	923.00	0	0.00	950.00	1	1,708	0.06%
2022/01/26	0	933.00	4	915.00	935.00	-4	1,712	-0.23%
2022/01/18	4	942.00	0	0.00	968.00	4	1,772	0.23%
2022/01/13	0	0.00	0	925.50	930.00	0	1,922	0.00%
2022/01/06	0	0.00	0	979.00	944.00	0	2,155	0.00%
2022/01/05	0	0.00	1	966.00	982.00	-1	2,188	-0.05%
2022/01/04	1	1000.00	1	979.00	979.00	0	2,201	0.00%
2022/01/03	0	0.00	0.1	1000.00	999.00	-0.1	2,268	0.00%
2021/12/29	0.1	994.00	0	0.00	990.00	0.1	2,494	0.00%
2021/12/27	0	0.00	2	1015.00	1025.00	-2	2,663	-0.08%
2021/12/24	1	1020.00	3	1050.00	991.00	-2	2,724	-0.07%
2021/12/23	1	1015.00	2	1029.95	1020.00	-1	2,774	-0.04%
2021/12/22	1	1005.00	1	991.00	1010.00	0	2,801	0.00%
2021/12/17	14	974.07	14	962.57	961.00	0	2,854	0.00%
2021/12/16	2	975.00	1	961.00	955.00	1	2,901	0.03%
2021/12/14	1	980.00	0	0.00	929.00	1	2,903	0.03%
2021/12/08	6	1030.00	1	1015.00	991.00	5	3,043	0.16%
2021/12/07	2	1010.00	2	1030.00	1005.00	0	3,111	0.00%
2021/12/03	0	1025.00	0	0.00	1045.00	0	3,189	0.00%
2021/12/01	0	995.00	0	0.00	990.00	0	3,274	0.00%
2021/11/30	17	1018.55	15	1024.67	1020.00	2	3,294	0.06%
2021/11/29	18	1008.92	17	960.21	1010.00	1	3,321	0.03%
2021/11/26	0	959.00	2	890.00	941.00	-2	3,349	-0.06%
2021/11/24	13	1111.15	14	1096.07	1095.00	-1	3,355	-0.03%
2021/11/23	0	0.00	2	1115.00	1115.00	-2	3,362	-0.06%
2021/11/22	0	0.00	0	1185.00	1145.00	0	3,390	0.00%
2021/11/19	0	0.00	1	1225.00	1160.00	-1	3,436	-0.03%
2021/11/18	2	1202.50	2	1175.00	1175.00	0	3,506	0.00%
2021/11/17	2	1192.50	1	1185.29	1190.00	1	3,555	0.03%
2021/11/16	7	1237.86	3	1205.03	1220.00	4	3,566	0.11%
2021/11/15	2	1290.00	1	1235.00	1235.00	1	3,584	0.03%
2021/11/12	4	1267.54	4	1270.00	1265.00	0	3,634	0.00%
2021/11/11	1	1225.00	1	1225.00	1220.00	0	3,633	0.00%
2021/11/10	0	1215.00	1.1	1180.19	1220.00	-1.1	3,658	-0.03%
2021/11/08	1	1200.00	0	1200.00	1200.00	1	3,687	0.03%
2021/11/05	1	1210.00	1.1	1232.73	1235.00	-0.1	3,721	0.00%
2021/11/04	7	1174.29	7	1206.43	1160.00	0	3,708	0.00%
2021/11/03	9	1188.89	9	1155.00	1205.00	0	3,709	0.00%
2021/11/02	21	1169.29	20	1156.00	1170.00	1	3,728	0.03%
2021/11/01	69	1129.86	70	1128.29	1130.00	-1	3,695	-0.03%
2021/10/29	1	1005.00	1	1025.00	1030.00	0	3,677	0.00%
2021/10/28	1	992.00	1	1024.61	989.00	0	3,670	0.00%
2021/10/27	2	1001.00	2	1024.80	1050.00	0	3,667	0.00%
2021/10/26	4	993.25	5	1009.00	986.00	-1	3,659	-0.03%
2021/10/25	2	978.00	2	986.86	978.00	0	3,652	0.00%
2021/10/22	2	982.50	1	996.00	996.00	1	3,664	0.03%
2021/10/21	7	961.57	13	963.92	983.00	-6	3,652	-0.16%
2021/10/20	5	928.80	0	0.00	915.00	5	3,558	0.14%
2021/10/19	30	921.87	29	922.86	920.00	1	3,557	0.03%
2021/10/18	2	900.98	2	906.00	932.00	0	3,555	0.00%
2021/10/15	2	896.50	3	915.00	888.00	-1	3,563	-0.03%
2021/10/14	10	886.00	9	903.00	890.00	1	3,512	0.03%
2021/10/12	5	901.00	6	925.67	888.00	-1	3,475	-0.03%
2021/10/08	9	935.89	9	939.33	938.00	0	3,541	0.00%
2021/10/07	2	912.50	2	918.85	929.00	0	3,495	0.00%
2021/10/06	31	889.13	32	894.28	877.00	-1	3,432	-0.03%
2021/10/05	7	783.14	7	853.71	867.00	0	3,351	0.00%
2021/10/04	8	822.75	9	809.11	801.00	-1	3,263	-0.03%
2021/10/01	7	892.57	5	910.00	890.00	2	3,213	0.06%
2021/09/30	42	924.74	44	925.14	928.00	-2	3,169	-0.06%
2021/09/29	2	877.00	1	851.00	844.00	1	3,122	0.03%
2021/09/28	2	900.00	2	899.00	899.00	0	3,123	0.00%
2021/09/27	3	895.33	3	900.67	902.00	0	3,126	0.00%
2021/09/24	0	0.00	2	894.00	895.00	-2	3,142	-0.06%
2021/09/23	2	889.89	1	898.00	898.00	1	3,127	0.03%
2021/09/22	1	833.00	1	850.00	857.00	0	3,101	0.00%
2021/09/17	14	847.00	14	835.07	847.00	0	3,110	0.00%
2021/09/16	1	828.00	1	846.00	840.00	0	3,134	0.00%
2021/09/15	6	827.00	6.4	806.55	827.00	-0.4	3,161	-0.01%
2021/09/14	6	810.33	9.1	803.83	800.00	-3.1	3,257	-0.09%
2021/09/13	11	807.08	10.2	812.10	802.00	0.8	3,276	0.02%
2021/09/10	37	818.43	42.1	816.68	819.00	-5.1	3,294	-0.15%
2021/09/09	3	773.33	0	0.00	745.00	3	3,339	0.09%
2021/09/08	6	797.50	7	799.43	781.00	-1	3,350	-0.03%
2021/09/07	3.2	769.45	6.3	788.84	764.00	-3.1	3,389	-0.09%
2021/09/06	1	728.00	2	751.50	752.00	-1	3,414	-0.03%
2021/09/03	3	746.89	6	737.31	720.00	-3	3,420	-0.09%
2021/09/02	6	754.02	5	746.80	730.00	1	3,423	0.03%
2021/09/01	19	731.00	25	713.44	737.00	-6	3,437	-0.17%
2021/08/31	1.1	692.00	11	689.18	699.00	-9.9	3,378	-0.29%
2021/08/30	23	675.48	14	674.57	673.00	9	3,370	0.27%
2021/08/27	3	648.33	3	659.00	666.00	0	3,389	0.00%
2021/08/26	6	672.33	5.5	660.09	652.00	0.6	3,459	0.02%
2021/08/25	14	688.21	19.1	656.93	689.00	-5.1	3,496	-0.14%
2021/08/24	2	667.00	6.6	664.26	654.00	-4.6	3,629	-0.13%
2021/08/23	2	633.00	4	639.00	644.00	-2	3,643	-0.05%
2021/08/20	2	561.00	3	568.00	586.00	-1	3,671	-0.03%
2021/08/19	2	559.00	1	565.00	553.00	1	3,709	0.03%
2021/08/18	6	550.17	5	559.60	576.00	1	3,761	0.03%
2021/08/17	5	577.00	7	579.29	573.00	-2	3,830	-0.05%
2021/08/16	5	576.00	1	586.00	569.00	4	3,927	0.10%
2021/08/13	5	602.00	6	607.33	594.00	-1	3,963	-0.03%
2021/08/12	5.2	585.71	4	589.50	602.00	1.2	3,981	0.03%
2021/08/11	2	587.00	2	568.00	575.00	0	4,010	0.00%
2021/08/10	3.1	576.03	0	0.00	574.00	3.1	4,043	0.08%
2021/08/06	0	580.00	7	578.71	571.00	-7	4,145	-0.17%
2021/08/05	1	613.00	2	610.00	608.00	-1	4,243	-0.02%
2021/08/04	2	624.98	8	625.63	620.00	-6	4,357	-0.14%
2021/08/03	2	626.00	1	622.00	622.00	1	4,419	0.02%
2021/08/02	6.1	632.96	0.1	622.00	620.00	6	4,412	0.14%
2021/07/30	5	635.80	2	668.50	633.00	3	4,401	0.07%
2021/07/29	3	655.67	7.1	657.04	665.00	-4.1	4,385	-0.09%
2021/07/28	10.1	646.96	0	0.00	645.00	10.1	4,361	0.23%
2021/07/27	2	685.15	7	697.29	680.00	-5	4,317	-0.12%
2021/07/26	0	0.00	14	689.57	683.00	-14	4,281	-0.33%
2021/07/23	13.2	673.38	2	680.00	677.00	11.2	4,269	0.26%
2021/07/22	7	697.86	2	697.50	698.00	5	4,257	0.12%
2021/07/21	12	673.75	23.1	671.78	672.00	-11.1	4,206	-0.26%
2021/07/20	12.2	647.98	1	672.00	647.00	11.2	4,144	0.27%
2021/07/19	6	682.33	13	689.62	676.00	-7	4,143	-0.17%
2021/07/16	6	681.17	59	689.97	688.00	-53	4,116	-1.29%
2021/07/15	113	677.27	58	680.29	688.00	55	4,051	1.36%	大買/
2021/07/14	1.2	625.92	1	640.00	626.00	0.2	3,993	0.01%
2021/07/13	17.1	640.18	1.1	651.81	621.00	16	4,038	0.40%
2021/07/12	3	647.33	3	645.33	644.00	0	4,124	0.00%
2021/07/09	0	623.00	0	628.00	630.00	0	4,321	0.00%
2021/07/08	0.1	619.83	1	620.29	632.00	-1	4,316	-0.02%
2021/07/07	10.1	614.29	10	624.10	612.00	0.1	4,296	0.00%
2021/07/06	0.1	630.00	0	0.00	629.00	0.1	4,265	0.00%
2021/07/05	1.1	635.14	1	640.00	642.00	0.1	4,244	0.00%
2021/07/02	7	628.95	8	617.88	629.00	-1	4,226	-0.02%
2021/07/01	2	620.47	2	621.50	613.00	0	4,207	0.00%
2021/06/30	1	615.05	0	0.00	611.00	1	4,179	0.02%
2021/06/29	1	623.06	0	0.00	617.00	1	4,188	0.02%
2021/06/28	4	623.26	1	641.00	623.00	3	4,188	0.07%
2021/06/25	7	642.02	7	645.00	639.00	0	4,166	0.00%
2021/06/24	8.1	639.86	8	639.00	638.00	0.1	4,145	0.00%
2021/06/23	2.1	616.24	21.1	620.10	635.00	-19	4,118	-0.46%
2021/06/22	12.2	590.10	9	597.89	586.00	3.2	4,021	0.08%
2021/06/21	3.2	588.01	5.2	588.06	581.00	-2	3,998	-0.05%
2021/06/18	6.1	579.50	27	579.04	588.00	-20.9	3,942	-0.53%
2021/06/17	2	558.55	4	562.75	562.00	-2	3,851	-0.05%
2021/06/16	24.1	566.98	7	558.00	550.00	17.1	3,827	0.45%
2021/06/15	38	548.68	32	576.22	578.00	6	3,777	0.16%
2021/06/11	8.1	527.06	6	540.00	526.00	2.1	3,790	0.06%
2021/06/10	0.1	537.00	11	539.82	538.00	-10.9	3,766	-0.29%
2021/06/09	17	544.82	6	532.01	526.00	11	3,747	0.29%
2021/06/08	4.2	568.81	3	569.33	566.00	1.2	3,736	0.03%
2021/06/07	15	573.87	14	577.71	568.00	1	3,789	0.03%
2021/06/04	7	564.43	21	567.24	573.00	-14	3,767	-0.37%
2021/06/03	28.1	560.56	17	573.94	567.00	11.1	3,762	0.30%
2021/06/02	19	570.42	16	571.69	558.00	3	3,728	0.08%
2021/06/01	22	593.89	24	587.63	570.00	-2	3,673	-0.05%
2021/05/31	7	547.86	7	564.57	583.00	0	3,514	0.00%
2021/05/28	8.1	518.41	3	513.69	530.00	5.1	3,455	0.15%
2021/05/27	6	495.80	2	502.50	499.00	4	3,407	0.12%
2021/05/26	5	511.40	2	507.55	490.00	3	3,376	0.09%
2021/05/25	6	499.42	5	502.60	509.00	1	3,318	0.03%
2021/05/24	4	465.93	71	460.96	480.00	-67	3,214	-2.08%
2021/05/21	66	454.50	4	433.63	454.50	62	3,124	1.98%
2021/05/20	3	420.33	1	443.50	413.50	2	3,087	0.06%
2021/05/19	2	447.25	1	444.50	440.00	1	3,114	0.03%
2021/05/18	2	427.91	7	437.59	454.50	-5	3,177	-0.16%
2021/05/17	5	419.80	1	442.50	416.00	4	3,140	0.13%
2021/05/14	3	462.33	6	470.74	448.50	-3	3,092	-0.10%
2021/05/13	14	478.46	7	474.50	453.50	7	3,071	0.23%
2021/05/12	44	481.24	46.5	480.59	482.50	-2.5	2,968	-0.08%
2021/05/11	27	451.31	27	455.51	439.00	0	2,908	0.00%
2021/05/07	0	0.00	1	399.50	399.50	-1	2,952	-0.03%
2021/05/06	0.3	392.20	0	0.00	363.50	0.3	2,996	0.01%
2021/05/04	0.1	419.00	0	0.00	420.00	0.1	3,077	0.00%
2021/05/03	0.1	449.00	0	0.00	447.50	0.1	3,075	0.00%
2021/04/29	2.2	490.23	2	493.75	497.00	0.2	3,077	0.01%
2021/04/28	0	0.00	4	494.25	506.00	-4	3,088	-0.13%
2021/04/26	2	413.00	0	0.00	418.50	2	3,077	0.06%
2021/04/23	0.1	420.00	1.1	417.14	410.00	-1	3,092	-0.03%
2021/04/21	2	479.50	1	479.00	490.00	1	3,103	0.03%
2021/04/20	4.1	504.70	3	506.33	501.00	1.1	3,111	0.04%
2021/04/19	9.1	496.90	5	493.94	487.00	4.1	3,079	0.13%
2021/04/16	3.1	537.57	6.1	530.07	520.00	-3	3,068	-0.10%
2021/04/15	13.1	540.98	10	542.50	534.00	3.1	3,045	0.10%
2021/04/14	0	0.00	5	593.00	593.00	-5	2,913	-0.17%
2021/04/13	0	658.00	0	0.00	658.00	0	3,054	0.00%
2021/04/12	0	731.00	0	0.00	731.00	0	3,230	0.00%
2021/04/09	5	812.00	0	0.00	812.00	5	3,406	0.15%
2021/04/08	1	907.00	2	902.00	902.00	-1	3,445	-0.03%
2021/04/07	6	928.00	0	0.00	920.00	6	3,455	0.17%
2021/03/31	0	0.00	1	920.00	900.00	-1	3,464	-0.03%
2021/03/30	1	896.29	0	0.00	895.00	1	3,456	0.03%
2021/03/26	2	916.00	4.1	919.20	933.00	-2.1	3,506	-0.06%
2021/03/25	1	893.00	1	892.00	895.00	0	3,541	0.00%
2021/03/24	6	876.50	5	871.00	875.00	1	3,588	0.03%
2021/03/23	1.1	869.48	1	877.99	879.00	0	3,623	0.00%
2021/03/22	2	922.00	2	904.00	891.00	0	3,703	0.00%
2021/03/19	1	931.00	0	0.00	932.00	1	3,715	0.03%
2021/03/18	0	961.00	1	978.00	950.00	-1	3,725	-0.03%
2021/03/17	4	955.00	2	988.00	948.00	2	3,736	0.05%
2021/03/16	0	0.00	1	931.00	914.00	-1	3,670	-0.03%
2021/03/15	5	937.20	1	925.00	936.00	4	3,691	0.11%
2021/03/12	14	921.00	15.1	925.87	921.00	-1.1	3,717	-0.03%
2021/03/11	26	908.73	27	907.07	913.00	-1	3,704	-0.03%
2021/03/10	7.1	835.18	8	849.50	830.00	-1	3,704	-0.03%
2021/03/09	7	835.86	5	836.80	845.00	2	3,741	0.05%
2021/03/08	1	831.00	0	0.00	830.00	1	3,762	0.03%
2021/03/03	1	852.00	0	0.00	848.00	1	3,865	0.03%
2021/02/26	1	889.00	0	0.00	885.00	1	3,930	0.03%
2021/02/24	6	881.00	6	917.33	881.00	0	4,129	0.00%
2021/02/23	0	0.00	6	885.00	925.00	-6	4,212	-0.14%
2021/02/22	2	935.00	3	927.00	920.00	-1	4,241	-0.02%
2021/02/19	1	919.00	4	932.75	915.00	-3	4,253	-0.07%
2021/02/18	10.1	960.89	2	952.50	974.00	8.1	4,309	0.19%
2021/02/17	2	883.50	0	0.00	886.00	2	4,245	0.05%
2021/02/04	3	799.33	2	792.00	785.00	1	4,287	0.02%
2021/02/03	0	0.00	1	813.00	818.00	-1	4,383	-0.02%
2021/02/02	7	831.57	7	846.57	826.00	0	4,551	0.00%
2021/02/01	2	793.50	1	800.00	836.00	1	4,740	0.02%
2021/01/29	7	832.71	7	867.29	825.00	0	4,906	0.00%
2021/01/28	4	828.00	5	862.40	863.00	-1	5,020	-0.02%
2021/01/27	9	842.67	8	840.00	840.00	1	5,064	0.02%
2021/01/26	2	861.50	2	868.00	826.00	0	5,144	0.00%
2021/01/25	0	0.00	1.1	927.49	895.00	-1.1	5,209	-0.02%
2021/01/22	1	915.00	2	876.00	915.00	-1	5,257	-0.02%
2021/01/21	2	854.00	6	877.67	895.00	-4	5,351	-0.07%
2021/01/20	4.1	832.56	2	819.00	821.00	2.1	5,426	0.04%
2021/01/19	2	819.00	1	815.00	847.00	1	5,538	0.02%
2021/01/18	2	800.00	1	808.00	809.00	1	5,640	0.02%
2021/01/15	0	0.00	3	788.00	795.00	-3	5,700	-0.05%
2021/01/14	0	0.00	1	752.00	752.00	-1	5,746	-0.02%
2021/01/13	4	777.50	0	0.00	775.00	4	5,860	0.07%
2021/01/12	13	786.85	13	754.92	773.00	0	5,941	0.00%
2021/01/11	0	0.00	6	830.00	828.00	-6	6,022	-0.10%
2021/01/08	54	803.48	53	814.53	800.00	1	6,056	0.02%
2021/01/07	4	781.25	5	758.40	798.00	-1	6,050	-0.02%
2021/01/06	27	736.70	27	746.04	730.00	0	6,015	0.00%
2021/01/05	34	723.21	36	689.78	726.00	-2	5,979	-0.03%
2021/01/04	11	669.09	24	657.00	683.00	-13	5,897	-0.22%
2020/12/31	1	627.00	0	622.00	621.00	1	5,860	0.02%
2020/12/30	1	619.02	8	619.38	617.00	-7	5,945	-0.12%
2020/12/29	1	606.02	0	0.00	608.00	1	6,017	0.02%
2020/12/28	4	608.00	1	619.00	607.00	3	6,134	0.05%
2020/12/25	2	613.50	2	614.50	609.00	0	6,272	0.00%
2020/12/24	1	612.00	6	615.00	617.00	-5	6,427	-0.08%
2020/12/23	6	602.33	1	602.00	606.00	5	6,638	0.08%
2020/12/22	20	621.05	1	630.00	606.00	19	6,803	0.28%
2020/12/21	1	646.00	12	642.50	642.00	-11	6,861	-0.16%
2020/12/18	3	631.67	0	0.00	630.00	3	6,978	0.04%
2020/12/17	1	625.00	0	0.00	613.00	1	6,997	0.01%
2020/12/16	16	630.81	12	625.83	616.00	4	7,021	0.06%
2020/12/15	4	603.00	3	587.00	588.00	1	7,020	0.01%
2020/12/14	15	609.87	14	616.07	606.00	1	7,294	0.01%
2020/12/11	3	611.00	2	605.50	598.00	1	7,456	0.01%
2020/12/10	1	625.00	0	0.00	627.00	1	7,600	0.01%
2020/12/09	2	626.50	4	623.00	620.00	-2	7,731	-0.03%
2020/12/08	5	613.40	5	617.80	617.00	0	7,853	0.00%
2020/12/07	3	596.67	3	605.67	610.00	0	8,039	0.00%
2020/12/03	1	641.00	1	625.00	634.00	0	8,432	0.00%
2020/12/02	4	631.25	7	638.71	627.00	-3	8,482	-0.04%
2020/12/01	6	654.00	1	656.00	645.00	5	8,523	0.06%
2020/11/30	3	664.33	4	655.25	668.00	-1	8,567	-0.01%
2020/11/27	2	633.00	2	624.00	635.00	0	8,538	0.00%
2020/11/25	3	647.33	4	654.25	630.00	-1	8,586	-0.01%
2020/11/24	3	673.33	3	661.33	652.00	0	8,583	0.00%
2020/11/23	7	668.57	5	653.20	662.00	2	8,548	0.02%
2020/11/20	8	613.00	29	620.45	631.00	-21	8,421	-0.25%
2020/11/19	9	607.44	6	607.50	604.00	3	8,344	0.04%
2020/11/18	7	615.29	5	616.60	613.00	2	8,356	0.02%
2020/11/17	18	615.83	11	618.73	603.00	7	8,337	0.08%
2020/11/16	11	595.27	10	595.50	588.00	1	8,274	0.01%
2020/11/13	6	582.00	6	574.67	573.00	0	8,258	0.00%
2020/11/12	12	584.92	5	590.40	572.00	7	8,262	0.08%
2020/11/11	53	593.62	66	586.76	588.00	-13	8,224	-0.16%
2020/11/10	31	591.03	19	596.89	584.00	12	8,162	0.15%
2020/11/09	12	600.83	10	604.10	595.00	2	8,022	0.02%
2020/11/06	14	560.19	18	551.72	580.00	-4	7,850	-0.05%
2020/11/05	10	503.30	19	510.42	528.00	-9	7,695	-0.12%
2020/11/04	7	482.36	5	478.70	481.00	2	7,628	0.03%
2020/11/03	9	479.83	6	479.50	480.50	3	7,586	0.04%
2020/11/02	5	470.90	18	461.92	460.00	-13	7,570	-0.17%
2020/10/30	4	487.13	23	489.11	484.50	-19	7,546	-0.25%
2020/10/29	9	492.61	9	481.39	500.00	0	7,645	0.00%
2020/10/28	3	490.00	5	497.40	490.00	-2	7,682	-0.03%
2020/10/27	10	489.00	9	494.94	507.00	1	7,697	0.01%
2020/10/26	9	493.22	4	504.88	491.50	5	7,621	0.07%
2020/10/23	0	0.00	13	531.46	528.00	-13	7,590	-0.17%
2020/10/22	49	525.20	47	520.43	520.00	2	7,610	0.03%
2020/10/21	39	522.49	49	511.33	523.00	-10	7,617	-0.13%
2020/10/20	3	500.67	1	503.00	507.00	2	7,622	0.03%
2020/10/19	75	490.90	65	490.32	490.00	10	7,648	0.13%
2020/10/16	38	531.93	37	507.16	500.00	1	7,678	0.01%
2020/10/15	3	543.67	18	546.94	548.00	-15	7,642	-0.20%
2020/10/14	9	537.00	11	536.82	535.00	-2	7,634	-0.03%
2020/10/13	20	537.25	40	530.68	540.00	-20	7,653	-0.26%
2020/10/12	21	521.86	13	522.23	518.00	8	7,668	0.10%
2020/10/08	63	515.11	62	516.08	515.00	1	7,653	0.01%
2020/10/07	18	499.31	9	495.56	504.00	9	7,605	0.12%
2020/10/06	11	489.23	9	487.78	490.50	2	7,494	0.03%
2020/10/05	61	481.70	8	483.63	474.00	53	7,408	0.72%
2020/09/30	70	485.77	71	458.90	487.50	-1	7,285	-0.01%
2020/09/29	86	472.83	89	470.83	471.00	-3	7,145	-0.04%
2020/09/28	127	470.95	127	460.65	460.00	0	6,975	0.00%	大買/大賣/
2020/09/25	81	488.05	119	515.04	483.50	-38	6,743	-0.56%	大賣/
2020/09/24	86	524.57	69	534.51	535.00	17	6,549	0.26%
2020/09/23	126	531.28	111	539.43	528.00	15	6,449	0.23%	大買/大賣/
2020/09/22	4	514.25	3	514.00	520.00	1	6,257	0.02%
2020/09/21	41	518.07	44	508.05	518.00	-3	6,203	-0.05%
2020/09/18	64	519.58	58	519.03	519.00	6	6,397	0.09%
2020/09/17	9	523.44	8	519.38	517.00	1	6,460	0.02%
2020/09/16	33	496.52	29	492.95	503.00	4	6,336	0.06%
2020/09/15	7	458.93	4	457.50	458.00	3	6,288	0.05%
2020/09/14	3	441.50	8	448.69	452.00	-5	6,172	-0.08%
2020/09/11	7	416.43	7	412.14	411.00	0	6,147	0.00%
2020/09/10	8	416.06	8	417.75	415.00	0	6,098	0.00%
2020/09/09	9	416.17	7	408.64	400.50	2	5,936	0.03%
2020/09/08	5	459.60	2	442.50	441.50	3	5,733	0.05%
2020/09/07	1	489.00	1	550.00	489.00	0	5,616	0.00%
2020/09/04	3	549.67	1	553.00	543.00	2	5,559	0.04%
2020/09/03	4	567.00	2	572.50	581.00	2	5,512	0.04%
2020/09/01	4	525.50	4	527.00	541.00	0	5,474	0.00%
2020/08/28	2	559.00	1	571.00	553.00	1	5,613	0.02%
2020/08/27	1	595.00	0	0.00	574.00	1	5,737	0.02%
2020/08/26	2	603.00	0	0.00	596.00	2	5,781	0.03%
2020/08/25	18	597.06	17	602.35	597.00	1	5,791	0.02%
2020/08/24	2	604.00	2	604.00	604.00	0	5,827	0.00%
2020/08/21	1	610.00	3	620.67	602.00	-2	5,819	-0.03%
2020/08/20	6	618.83	22	621.55	595.00	-16	5,861	-0.27%
2020/08/19	19	637.74	4	650.75	643.00	15	5,921	0.25%
2020/08/18	0	0.00	2	661.50	636.00	-2	5,934	-0.03%
2020/08/17	4	674.75	4	653.00	645.00	0	5,946	0.00%
2020/08/14	1	627.00	3	651.00	661.00	-2	5,974	-0.03%
2020/08/13	3	626.00	2	635.00	636.00	1	6,004	0.02%
2020/08/12	2	610.00	2	623.00	610.00	0	6,120	0.00%
2020/08/11	3	670.33	4	658.75	655.00	-1	6,234	-0.02%
2020/08/10	2	670.50	3	661.67	674.00	-1	6,389	-0.02%
2020/08/07	3	676.33	3	683.00	670.00	0	6,344	0.00%
2020/08/06	0	0.00	13	666.00	691.00	-13	6,358	-0.20%
2020/08/05	50	666.12	49	667.82	666.00	1	6,319	0.02%
2020/08/04	23	647.74	11	666.91	666.00	12	6,270	0.19%
2020/08/03	14	615.07	18	618.11	615.00	-4	6,223	-0.06%
2020/07/31	3	576.33	10	583.30	599.00	-7	6,138	-0.11%
2020/07/30	27	564.33	26	558.54	565.00	1	6,113	0.02%
2020/07/29	11	549.64	8	558.13	564.00	3	6,227	0.05%
2020/07/28	28	548.32	27	555.78	536.00	1	6,247	0.02%
2020/07/27	3	552.33	3	556.67	558.00	0	6,292	0.00%
2020/07/24	25	570.60	22	535.55	529.00	3	6,301	0.05%
2020/07/23	17	554.47	17	578.65	580.00	0	6,296	0.00%
2020/07/22	5	551.20	5	552.20	550.00	0	6,317	0.00%
2020/07/21	1	517.00	0	0.00	519.00	1	6,240	0.02%
2020/07/20	2	467.75	1	476.00	472.00	1	6,286	0.02%
2020/07/17	5	476.30	2	496.00	480.00	3	6,315	0.05%
2020/07/16	11	500.41	17	482.12	490.00	-6	6,326	-0.09%
2020/07/15	31	503.87	34	538.76	504.00	-3	6,262	-0.05%
2020/07/14	14	555.36	16	543.13	537.00	-2	6,376	-0.03%
2020/07/13	4	549.00	0	0.00	555.00	4	6,467	0.06%
2020/07/10	2	545.00	2	538.00	522.00	0	6,552	0.00%
2020/07/08	1	578.00	6	575.00	575.00	-5	6,689	-0.07%
2020/07/07	2	561.00	0	0.00	548.00	2	6,715	0.03%
2020/07/06	0	0.00	1	542.00	561.00	-1	6,756	-0.01%
2020/07/03	2	553.00	1	535.00	536.00	1	6,781	0.01%
2020/07/02	0	0.00	1	536.00	545.00	-1	6,849	-0.01%
2020/07/01	1	521.00	1	504.00	510.00	0	6,882	0.00%
2020/06/30	2	484.75	15	472.90	500.00	-13	6,958	-0.19%
2020/06/29	19	532.68	10	533.70	506.00	9	7,010	0.13%
2020/06/24	7	503.43	8.1	512.96	526.00	-1.1	6,807	-0.02%
2020/06/23	40	459.63	45	467.62	478.50	-5	6,754	-0.07%
2020/06/22	36	408.58	13	411.31	435.00	23	6,684	0.34%
2020/06/19	3.1	392.56	3	395.17	395.50	0.1	6,643	0.00%
2020/06/18	12	382.17	24	375.52	386.00	-12	6,601	-0.18%
2020/06/17	51	366.44	51	362.78	366.50	0	6,537	0.00%
2020/06/16	4	358.63	5	358.30	358.00	-1	6,546	-0.02%
2020/06/15	17	343.94	14	361.32	342.50	3	6,607	0.05%
2020/06/12	2	355.00	6	350.50	361.00	-4	6,644	-0.06%
2020/06/11	32	350.53	59	350.53	351.00	-27	6,711	-0.40%
2020/06/10	10	351.20	6	351.83	352.00	4	6,824	0.06%
2020/06/09	5	343.00	5	351.00	358.00	0	6,974	0.00%
2020/06/08	40	345.75	38	349.82	346.00	2	7,141	0.03%
2020/06/05	11	349.00	15	349.97	345.00	-4	7,250	-0.06%
2020/06/04	47	349.61	8	344.88	340.50	39	7,364	0.53%
2020/06/03	3	323.00	14	313.21	328.00	-11	7,305	-0.15%
2020/06/02	11	299.64	6	311.83	298.50	5	7,202	0.07%
2020/06/01	1	303.50	1	305.50	303.50	0	7,299	0.00%
2020/05/29	28	299.71	28	292.32	300.00	0	7,461	0.00%
2020/05/28	8	287.38	24	286.98	291.50	-16	7,595	-0.21%
2020/05/26	2	305.50	3	304.17	295.00	-1	7,701	-0.01%
2020/05/25	6	289.67	6	294.08	290.00	0	7,729	0.00%
2020/05/22	6	292.83	5	300.50	293.00	1	7,749	0.01%
2020/05/21	0	0.00	3	305.00	305.50	-3	7,745	-0.04%
2020/05/20	15	304.97	7	305.50	296.50	8	7,750	0.10%
2020/05/19	9	309.28	17	311.65	309.00	-8	7,751	-0.10%
2020/05/18	105	297.82	101	306.02	295.00	4	7,643	0.05%	大買/大賣/
2020/05/15	29	284.14	47	286.83	297.50	-18	7,530	-0.24%
2020/05/14	2	274.50	3	275.83	274.00	-1	7,452	-0.01%
2020/05/13	6	275.17	8	275.75	273.50	-2	7,466	-0.03%
2020/05/12	8	270.75	7	277.43	272.00	1	7,523	0.01%
2020/05/11	10	277.65	15	277.00	280.00	-5	7,648	-0.07%
2020/05/08	22	275.39	3	276.50	272.50	19	7,805	0.24%
2020/05/07	8	270.50	13	271.65	271.00	-5	7,881	-0.06%
2020/05/06	7	270.21	5	270.70	270.50	2	8,012	0.02%
2020/05/05	33	278.73	18	281.69	269.50	15	8,043	0.19%
2020/05/04	8	287.69	3	291.00	288.00	5	7,950	0.06%
2020/04/30	23	287.65	20	285.60	294.00	3	7,926	0.04%
2020/04/29	3	272.00	3	275.67	275.00	0	7,882	0.00%
2020/04/28	16	263.03	30	262.08	269.00	-14	7,854	-0.18%
2020/04/27	11	247.82	21	252.05	254.50	-10	7,848	-0.13%
2020/04/24	9	239.56	9	240.94	241.00	0	7,765	0.00%
2020/04/23	20	243.53	15	244.67	238.50	5	7,893	0.06%
2020/04/22	20	244.40	19	244.47	243.50	1	7,952	0.01%
2020/04/21	51	244.56	51	238.18	245.00	0	8,057	0.00%
2020/04/20	129	237.91	138	240.62	241.00	-9	8,019	-0.11%	大買/大賣/
2020/04/17	35	237.59	29	238.74	238.00	6	8,136	0.07%
2020/04/16	7	226.43	26	225.75	232.50	-19	8,010	-0.24%
2020/04/15	14	216.61	16	218.69	222.00	-2	7,868	-0.03%
2020/04/14	19	215.87	18	216.83	216.00	1	7,833	0.01%
2020/04/13	13	211.46	9	213.00	209.50	4	7,788	0.05%
2020/04/10	3	213.00	8	213.13	212.50	-5	7,776	-0.06%
2020/04/09	15	215.70	8	219.19	210.00	7	7,866	0.09%
2020/04/08	5	218.00	4	219.75	216.00	1	7,885	0.01%
2020/04/07	2	219.50	15	222.47	216.00	-13	7,911	-0.16%
2020/04/06	2	204.50	15	207.87	208.50	-13	7,936	-0.16%
2020/04/01	2	201.25	11	202.32	202.50	-9	8,068	-0.11%
2020/03/31	72	197.75	61	204.37	197.00	11	8,023	0.14%
2020/03/30	12	194.88	14	195.25	200.00	-2	7,978	-0.03%
2020/03/27	99	197.39	89	202.66	196.50	10	7,952	0.13%
2020/03/26	9	189.89	10	192.10	197.50	-1	7,883	-0.01%
2020/03/25	10	192.15	12	191.08	192.50	-2	7,787	-0.03%
2020/03/24	58	176.00	63	170.94	176.00	-5	7,729	-0.06%
2020/03/23	6	160.42	5	162.20	160.00	1	7,806	0.01%
2020/03/20	8	161.38	6	159.33	161.50	2	7,766	0.03%
2020/03/19	9	152.89	5	155.70	148.50	4	7,690	0.05%
2020/03/18	21	174.29	20	174.30	165.00	1	7,666	0.01%
2020/03/17	13	169.50	17	172.26	172.00	-4	7,728	-0.05%
2020/03/16	143	174.34	146	191.23	173.00	-3	7,638	-0.04%	大買/大賣/
2020/03/13	126	183.55	123	188.78	189.50	3	7,729	0.04%	大買/大賣/
2020/03/12	36	206.82	37	206.76	196.50	-1	7,678	-0.01%
2020/03/11	51	228.72	25	220.56	217.00	26	7,746	0.34%
2020/03/10	9	218.39	16	222.56	234.00	-7	7,635	-0.09%
2020/03/09	35	226.39	21	220.26	216.00	14	7,504	0.19%
2020/03/06	17	234.50	19	237.03	240.00	-2	7,450	-0.03%
2020/03/05	166	236.03	156	241.34	235.00	10	7,490	0.13%	大買/大賣/
2020/03/04	25	232.00	27	231.56	237.00	-2	7,378	-0.03%
2020/03/03	7	226.93	7	228.79	229.00	0	7,224	0.00%
2020/03/02	4	215.75	9	213.61	216.00	-5	7,109	-0.07%
2020/02/27	50	227.21	49	218.68	218.00	1	7,137	0.01%
2020/02/26	13	224.62	5	230.90	222.50	8	7,108	0.11%
2020/02/25	14	225.00	15	215.07	225.00	-1	7,067	-0.01%
2020/02/24	22	216.91	21	217.26	217.50	1	7,156	0.01%
2020/02/21	4	223.25	5	222.80	220.00	-1	7,224	-0.01%
2020/02/20	1	218.00	4	220.38	224.00	-3	7,269	-0.04%
2020/02/19	15	214.90	17	215.21	216.50	-2	7,370	-0.03%
2020/02/18	10	212.30	10	208.95	208.00	0	7,523	0.00%
2020/02/17	12	212.50	2	211.25	213.00	10	7,510	0.13%
2020/02/14	7	231.00	5	226.50	226.50	2	7,422	0.03%
2020/02/13	1	230.00	1	230.50	230.50	0	7,499	0.00%
2020/02/12	135	228.58	157	224.34	229.00	-22	7,608	-0.29%	大買/大賣/
2020/02/11	92	224.79	110	211.03	224.00	-18	7,654	-0.24%	大賣/
2020/02/10	90	192.58	93	206.00	206.00	-3	7,536	-0.04%
2020/02/07	21	214.12	21	204.64	198.00	0	7,424	0.00%
2020/02/06	9	218.67	4	218.75	219.00	5	7,299	0.07%
2020/02/05	5	226.20	2	220.25	220.50	3	7,258	0.04%
2020/02/04	39	230.41	37	230.18	231.00	2	7,322	0.03%
2020/02/03	9	216.67	6	223.83	228.50	3	7,304	0.04%
2020/01/31	8	236.63	3	239.50	230.50	5	7,261	0.07%
2020/01/30	6	239.92	16	237.69	236.00	-10	7,308	-0.14%
2020/01/20	9	255.67	8	259.06	253.00	1	7,303	0.01%
2020/01/17	65	256.27	47	260.30	255.00	18	7,296	0.25%
2020/01/16	10	252.10	15	255.83	263.50	-5	7,239	-0.07%
2020/01/15	15	250.13	9	248.61	244.50	6	7,135	0.08%
2020/01/14	40	243.85	38	242.74	244.00	2	7,017	0.03%
2020/01/13	10	239.25	12	240.13	242.50	-2	7,008	-0.03%
2020/01/10	8	228.56	26	221.69	228.00	-18	6,924	-0.26%
2020/01/09	1	221.50	1	223.00	222.00	0	6,998	0.00%
2020/01/08	3	216.00	4	217.25	217.00	-1	7,057	-0.01%
2020/01/07	22	223.82	31	230.34	222.00	-9	7,088	-0.13%
2020/01/06	28	228.50	31	230.90	231.00	-3	7,164	-0.04%
2020/01/03	28	230.88	26	244.38	229.00	2	7,362	0.03%
2020/01/02	1	239.50	3	237.67	241.00	-2	7,315	-0.03%
2019/12/31	1	234.50	1	234.50	234.50	0	7,413	0.00%
2019/12/30	52	232.63	52	234.89	232.00	0	7,685	0.00%
2019/12/27	13	232.54	7	236.00	236.50	6	7,645	0.08%
2019/12/26	8	222.00	7	224.71	221.00	1	7,524	0.01%
2019/12/25	26	222.23	26	226.85	227.00	0	7,613	0.00%
2019/12/24	18	226.11	18	221.39	220.50	0	7,697	0.00%
2019/12/23	2	226.50	1	223.00	223.00	1	7,730	0.01%
2019/12/20	13	231.00	13	232.04	231.00	0	7,791	0.00%
2019/12/19	0	0.00	3	234.17	235.50	-3	7,854	-0.04%
2019/12/18	6	237.58	3	239.67	230.00	3	7,928	0.04%
2019/12/17	7	234.57	7	235.71	233.50	0	8,122	0.00%
2019/12/16	5	236.40	6	234.67	237.50	-1	8,323	-0.01%
2019/12/13	6	240.25	5	238.80	232.50	1	8,380	0.01%
2019/12/12	77	240.04	79	250.28	238.50	-2	8,322	-0.02%
2019/12/11	25	244.80	19	244.61	244.00	6	8,172	0.07%
2019/12/10	95	240.45	93	244.78	245.00	2	8,139	0.02%
2019/12/09	7	239.29	12	234.04	231.50	-5	7,999	-0.06%
2019/12/06	28	233.59	43	233.91	238.50	-15	7,877	-0.19%
2019/12/05	19	215.37	8	213.56	217.00	11	7,592	0.14%
2019/12/04	84	211.34	83	209.21	211.50	1	7,566	0.01%
2019/12/03	7	209.86	13	211.46	214.00	-6	7,524	-0.08%
2019/12/02	21	211.31	10	210.00	209.00	11	7,529	0.15%
2019/11/29	13	218.77	14	221.50	219.00	-1	7,448	-0.01%
2019/11/28	16	217.22	46	217.23	222.00	-30	7,443	-0.40%
2019/11/27	3	217.33	2	220.75	217.00	1	7,448	0.01%
2019/11/26	9	224.39	10	223.50	220.50	-1	7,509	-0.01%
2019/11/25	35	213.21	11	210.36	214.00	24	7,467	0.32%
2019/11/22	119	206.51	114	215.39	206.00	5	7,473	0.07%	大買/大賣/
2019/11/21	124	213.61	122	219.95	220.00	2	7,488	0.03%	大買/大賣/
2019/11/20	2	219.00	5	218.00	218.00	-3	7,464	-0.04%
2019/11/19	16	228.63	53	224.65	226.00	-37	7,505	-0.49%
2019/11/18	2	237.25	1	237.00	237.00	1	7,470	0.01%
2019/11/15	42	234.21	6	233.33	234.50	36	7,392	0.49%
2019/11/14	45	212.98	43	209.60	213.50	2	7,268	0.03%
2019/11/13	4	208.25	4	210.50	214.50	0	7,263	0.00%
2019/11/12	137	206.55	139	210.55	211.00	-2	7,246	-0.03%	大買/大賣/
2019/11/11	11	202.91	12	205.58	203.00	-1	7,191	-0.01%
2019/11/08	6	192.83	10	198.50	204.00	-4	7,056	-0.06%
2019/11/07	25	186.96	25	186.34	185.50	0	6,915	0.00%
2019/11/06	5	194.70	5	195.50	194.00	0	6,836	0.00%
2019/11/05	4	194.38	3	193.83	194.00	1	6,782	0.01%
2019/11/04	1	198.00	0	0.00	194.00	1	6,765	0.01%
2019/11/01	13	194.00	16	193.41	197.00	-3	6,758	-0.04%
2019/10/31	12	191.21	17	186.50	186.50	-5	6,649	-0.08%
2019/10/30	12	189.71	6	189.00	193.00	6	6,609	0.09%
2019/10/29	41	195.32	44	188.01	188.00	-3	6,563	-0.05%
2019/10/28	13	193.12	11	191.27	191.50	2	6,496	0.03%
2019/10/25	5	190.40	46	188.72	186.50	-41	6,425	-0.64%
2019/10/24	6	188.58	39	186.04	189.00	-33	6,417	-0.51%
2019/10/23	22	183.27	36	183.13	183.50	-14	6,347	-0.22%
2019/10/22	17	184.88	21	183.83	184.50	-4	6,410	-0.06%
2019/10/21	7	179.93	7	180.14	178.50	0	6,356	0.00%
2019/10/18	27	177.28	7	179.00	182.00	20	6,368	0.31%
2019/10/17	15	175.90	12	175.00	175.00	3	6,337	0.05%
2019/10/16	36	172.21	35	178.26	172.00	1	6,208	0.02%
2019/10/15	55	175.19	49	178.17	175.00	6	6,140	0.10%
2019/10/14	3	176.67	8	178.63	180.00	-5	6,098	-0.08%
2019/10/09	51	172.38	50	174.37	171.50	1	5,985	0.02%
2019/10/08	16	172.41	20	173.53	173.50	-4	5,831	-0.07%
2019/10/07	10	172.30	15	172.73	170.50	-5	5,845	-0.09%
2019/10/04	20	165.00	19	167.18	171.00	1	5,794	0.02%
2019/10/03	4	154.13	5	155.80	155.50	-1	5,496	-0.02%
2019/10/02	9	153.22	5	154.50	155.00	4	5,435	0.07%
2019/10/01	65	152.54	83	154.78	153.00	-18	5,377	-0.33%
2019/09/27	14	160.00	24	155.75	159.50	-10	5,260	-0.19%
2019/09/26	10	155.85	11	156.82	156.50	-1	5,159	-0.02%
2019/09/25	7	161.00	1	157.50	158.50	6	5,119	0.12%
2019/09/24	13	158.92	64	158.36	158.50	-51	5,041	-1.01%
2019/09/23	15	163.50	13	164.46	164.00	2	5,025	0.04%
2019/09/20	94	157.69	43	157.90	164.00	51	4,968	1.03%
2019/09/19	14	148.86	11	149.00	151.00	3	4,763	0.06%
2019/09/18	12	138.17	12	138.42	137.50	0	4,589	0.00%
2019/09/17	2	134.25	2	136.25	137.00	0	4,743	0.00%
2019/09/16	7	132.43	5	131.40	134.00	2	4,953	0.04%
2019/09/12	6	133.17	11	133.50	132.50	-5	5,000	-0.10%
2019/09/11	12	132.38	9	132.72	133.50	3	4,971	0.06%
2019/09/10	2	125.75	1	128.00	128.00	1	4,879	0.02%
2019/09/09	5	127.50	4	128.13	127.00	1	4,882	0.02%
2019/09/06	1	128.50	0	0.00	128.00	1	5,078	0.02%
2019/09/05	1	127.00	1	125.00	125.00	0	5,104	0.00%
2019/09/04	11	126.41	8	128.25	126.50	3	5,375	0.06%
2019/09/03	13	130.46	5	132.10	131.50	8	5,317	0.15%
2019/09/02	1	132.50	2	132.00	131.50	-1	5,302	-0.02%
2019/08/30	1	135.00	1	137.00	137.00	0	5,235	0.00%
2019/08/29	74	135.64	76	133.50	135.00	-2	5,186	-0.04%
2019/08/28	21	130.83	3	130.33	131.00	18	5,063	0.36%
2019/08/27	90	132.66	89	133.63	132.50	1	5,017	0.02%
2019/08/26	5	129.80	4	131.38	132.00	1	4,956	0.02%
2019/08/23	9	129.72	10	129.60	130.00	-1	4,876	-0.02%
2019/08/22	3	124.50	3	127.67	128.00	0	4,881	0.00%
2019/08/21	4	115.00	3	117.67	118.00	1	4,868	0.02%
2019/08/20	84	116.31	2	116.75	111.00	82	4,836	1.70%
2019/08/19	5	110.40	7	112.14	114.50	-2	4,728	-0.04%
2019/08/16	3	105.00	5	104.50	104.50	-2	4,642	-0.04%
2019/08/15	8	102.75	22	101.45	102.00	-14	4,582	-0.31%
2019/08/14	6	102.75	8	104.69	102.00	-2	4,549	-0.04%
2019/08/13	8	108.25	3	109.17	105.00	5	4,488	0.11%
2019/08/12	5	105.30	30	109.50	110.00	-25	4,406	-0.57%
2019/08/08	6	100.08	6	98.55	100.00	0	4,352	0.00%
2019/08/07	0	0.00	20	99.07	97.20	-20	4,350	-0.46%
2019/08/06	1	98.50	20	99.01	99.80	-19	4,359	-0.44%
2019/08/05	2	102.50	1	103.00	101.00	1	4,347	0.02%
2019/08/02	0	0.00	52	98.58	101.00	-52	4,301	-1.21%
2019/08/01	7	101.86	7	101.07	101.50	0	4,313	0.00%
2019/07/31	0	0.00	41	101.01	101.00	-41	4,306	-0.95%
2019/07/30	2	100.85	2	101.75	100.00	0	4,324	0.00%
2019/07/29	2	103.75	4	103.13	103.00	-2	4,344	-0.05%
2019/07/26	3	102.00	5	101.60	104.50	-2	4,403	-0.05%
2019/07/25	2	101.25	5	102.50	102.00	-3	4,366	-0.07%
2019/07/24	23	99.67	14	99.62	102.00	9	4,322	0.21%
2019/07/23	40	96.95	9	95.68	96.90	31	4,219	0.73%
2019/07/22	52	94.12	10	96.57	96.20	42	4,213	1.00%
2019/07/19	2	92.40	6	92.20	93.00	-4	4,243	-0.09%
2019/07/17	4	89.18	0	0.00	89.30	4	4,298	0.09%
2019/07/16	2	87.90	2	88.55	88.00	0	4,387	0.00%
2019/07/15	1	90.50	0	0.00	90.50	1	4,483	0.02%
2019/07/12	11	91.39	5	92.34	90.00	6	4,472	0.13%
2019/07/11	4	94.08	1	95.40	94.00	3	4,413	0.07%
2019/07/10	48	99.00	11	98.10	98.20	37	4,316	0.86%
2019/07/09	11	95.39	3	95.33	96.00	8	4,203	0.19%
2019/07/08	3	93.60	2	94.15	94.00	1	4,195	0.02%
2019/07/05	1	93.90	1	94.90	93.70	0	4,276	0.00%
2019/07/04	2	94.50	2	94.90	93.70	0	4,296	0.00%
2019/07/03	7	95.23	3	96.20	94.00	4	4,298	0.09%
2019/07/02	1	95.20	0	0.00	96.80	1	4,283	0.02%
2019/07/01	0	0.00	1	95.00	95.20	-1	4,284	-0.02%
2019/06/28	35	93.27	22	95.12	92.60	13	4,312	0.30%
2019/06/27	32	95.91	42	97.09	95.90	-10	4,245	-0.24%
2019/06/26	15	97.21	2	97.55	96.30	13	4,182	0.31%
2019/06/25	4	96.35	13	95.34	94.90	-9	4,072	-0.22%
2019/06/24	11	97.98	10	97.98	97.50	1	4,005	0.02%
2019/06/21	1	96.30	23	95.08	96.10	-22	3,742	-0.59%
2019/06/20	11	90.22	2	89.80	90.00	9	3,481	0.26%
2019/06/19	11	86.35	11	86.92	86.30	0	3,395	0.00%
2019/06/17	0	0.00	1	85.10	86.20	-1	3,379	-0.03%
2019/06/14	11	88.48	8	87.88	86.50	3	3,393	0.09%
2019/06/13	0	0.00	1	90.60	90.60	-1	3,287	-0.03%
2019/06/12	1	90.50	0	0.00	91.90	1	3,252	0.03%
2019/06/11	1	86.10	1	86.80	85.00	0	2,971	0.00%
2019/06/04	1	84.40	1	85.20	83.50	0	2,934	0.00%
2019/05/31	1	87.40	1	88.00	86.30	0	2,909	0.00%
2019/05/30	1	87.00	2	86.25	87.30	-1	2,866	-0.03%
2019/05/29	0	0.00	1	86.20	85.90	-1	2,832	-0.04%
2019/05/28	1	86.80	1	87.00	85.60	0	2,734	0.00%
2019/05/27	1	81.70	0	0.00	82.80	1	2,662	0.04%
2019/05/24	1	80.30	1	80.90	80.40	0	2,665	0.00%
2019/05/16	1	81.00	1	81.60	80.40	0	3,008	0.00%
2019/05/15	0	0.00	1	81.30	79.70	-1	3,005	-0.03%
2019/05/14	1	80.70	0	0.00	80.30	1	3,070	0.03%
2019/05/13	0	0.00	1	80.50	79.20	-1	3,066	-0.03%
2019/05/10	1	79.30	0	0.00	78.80	1	3,059	0.03%
2019/05/09	1	81.00	1	81.40	77.80	0	3,051	0.00%
2019/05/07	0	81.80	1	83.00	82.00	-1	3,071	-0.03%
2019/05/06	1	82.70	2	82.15	82.30	-1	3,108	-0.03%
2019/05/03	3	85.97	1	86.50	87.00	2	3,049	0.07%
2019/04/25	0	0.00	2	87.65	87.00	-2	3,125	-0.06%
2019/04/22	0	0.00	3	87.20	83.80	-3	3,005	-0.10%
2019/04/19	2	82.70	7	81.40	85.50	-5	3,006	-0.17%
2019/04/18	1	79.60	0	0.00	77.80	1	2,880	0.03%
2019/04/15	0	0.00	1	77.80	77.90	-1	2,951	-0.03%
2019/04/12	3	77.43	1	78.80	77.40	2	2,979	0.07%
2019/04/11	4	79.80	2	80.10	79.20	2	2,978	0.07%
2019/04/10	1	76.20	0	0.00	76.70	1	2,893	0.03%
2019/04/09	3	79.27	2	79.55	78.10	1	2,876	0.03%
2019/04/03	1	78.90	0	0.00	78.50	1	2,870	0.03%
2019/04/02	1	76.50	2	77.70	78.30	-1	2,853	-0.04%
2019/03/27	1	74.80	0	0.00	75.50	1	2,848	0.04%
2019/03/21	1	76.40	0	0.00	76.50	1	2,932	0.03%
2019/03/19	1	77.30	10	77.20	76.30	-9	2,979	-0.30%
2019/03/18	1	78.80	2	79.95	78.40	-1	2,960	-0.03%
2019/03/14	1	84.10	1	83.30	82.40	0	2,885	0.00%
2019/03/13	2	84.65	12	84.41	84.00	-10	2,922	-0.34%
2019/03/12	0	0.00	1	86.70	84.60	-1	2,973	-0.03%
2019/03/08	1	83.80	0	0.00	84.60	1	3,080	0.03%
2019/03/07	0	0.00	1	85.70	83.70	-1	3,239	-0.03%
2019/02/26	1	85.80	0	0.00	84.30	1	3,334	0.03%
2019/02/21	12	87.65	3	86.90	86.20	9	3,240	0.28%
2019/02/20	14	84.47	11	84.73	84.40	3	3,152	0.10%
2019/02/18	12	82.65	2	83.15	82.60	10	3,074	0.33%
2019/02/14	1	80.90	1	81.00	80.10	0	2,973	0.00%
2019/02/13	1	81.00	8	80.48	80.90	-7	2,950	-0.24%
2019/02/12	1	78.30	1	78.30	79.00	0	2,870	0.00%
2019/01/30	1	76.90	10	77.10	76.90	-9	2,889	-0.31%
2019/01/29	10	76.50	0	0.00	76.60	10	2,903	0.34%
2019/01/28	6	78.33	10	78.20	77.90	-4	2,962	-0.14%
2019/01/25	10	77.20	11	77.53	77.50	-1	2,955	-0.03%
2019/01/24	1	75.80	0	0.00	75.60	1	2,942	0.03%
2019/01/22	4	75.80	1	75.70	74.60	3	2,944	0.10%
2019/01/18	1	75.90	1	75.70	76.00	0	2,878	0.00%
2019/01/17	8	77.03	1	77.00	74.40	7	2,848	0.25%
2019/01/16	1	73.50	2	75.20	75.30	-1	2,756	-0.04%
2019/01/15	1	72.50	1	72.90	72.00	0	2,678	0.00%
2019/01/14	1	72.50	1	73.20	72.00	0	2,668	0.00%
2019/01/11	1	74.70	0	0.00	73.60	1	2,652	0.04%
2019/01/08	1	70.00	1	70.60	70.40	0	2,485	0.00%
2019/01/04	1	66.60	1	67.10	69.40	0	2,467	0.00%
2019/01/02	1	69.70	1	69.30	69.30	0	2,468	0.00%
2018/12/25	2	70.10	1	70.50	70.20	1	2,518	0.04%
2018/12/24	1	72.90	1	70.90	73.60	0	2,490	0.00%
2018/12/19	1	72.30	1	70.70	71.00	0	2,453	0.00%
2018/12/18	1	69.30	1	69.90	71.30	0	2,469	0.00%
2018/12/17	1	73.60	2	74.20	72.20	-1	2,521	-0.04%
2018/12/14	1	76.00	1	74.80	75.00	0	2,541	0.00%
2018/12/13	2	76.00	2	74.95	75.30	0	2,548	0.00%
2018/12/12	1	72.10	1	74.20	76.00	0	2,538	0.00%
2018/12/07	1	72.40	1	73.00	72.50	0	2,575	0.00%
2018/12/06	3	74.07	2	75.00	72.60	1	2,588	0.04%
2018/12/05	0	0.00	2	78.40	76.70	-2	2,593	-0.08%
2018/12/04	0	0.00	1	82.90	82.90	-1	2,571	-0.04%
2018/12/03	1	88.60	0	0.00	86.60	1	2,593	0.04%
2018/11/30	3	87.23	1	82.70	84.10	2	2,521	0.08%
2018/11/29	2	80.85	4	80.30	81.00	-2	2,413	-0.08%
2018/11/28	4	78.40	4	77.80	76.40	0	2,325	0.00%
2018/11/27	0	0.00	2	76.70	76.90	-2	2,276	-0.09%
2018/11/26	0	0.00	1	75.10	75.20	-1	2,280	-0.04%
2018/11/23	0	0.00	4	75.73	73.20	-4	2,264	-0.18%
2018/11/21	1	78.00	1	78.70	78.00	0	2,310	0.00%
2018/11/20	1	75.70	1	77.50	78.00	0	2,296	0.00%
2018/11/19	1	73.50	1	74.50	76.50	0	2,288	0.00%
2018/11/16	0	0.00	1	72.60	71.40	-1	2,309	-0.04%
2018/11/14	1	81.00	1	79.90	79.20	0	2,213	0.00%
2018/11/08	0	0.00	5	80.86	79.20	-5	2,314	-0.22%
2018/11/07	0	0.00	1	81.30	81.70	-1	2,368	-0.04%
2018/11/06	1	78.30	1	79.90	76.80	0	2,389	0.00%
2018/11/05	2	83.20	1	80.00	80.50	1	2,373	0.04%
2018/11/02	10	80.74	6	80.62	82.00	4	2,306	0.17%
2018/11/01	4	74.05	1	74.60	74.60	3	2,272	0.13%
2018/10/31	7	68.70	0	0.00	69.30	7	2,234	0.31%
2018/10/30	1	63.50	1	62.90	63.00	0	2,227	0.00%
2018/10/29	0	0.00	1	63.20	63.20	-1	2,255	-0.04%
2018/10/22	1	71.40	0	0.00	73.20	1	2,422	0.04%
2018/10/05	0	79.20	1	85.20	79.00	-1	2,636	-0.04%
2018/10/04	1	86.80	0	0.00	87.40	1	2,652	0.04%
2018/10/03	0	0.00	1	88.50	85.50	-1	2,656	-0.04%
2018/10/02	1	89.20	0	0.00	88.80	1	2,666	0.04%
2018/10/01	3	88.33	0	0.00	89.50	3	2,685	0.11%
2018/09/28	4	90.65	1	91.30	88.60	3	2,703	0.11%
2018/09/25	1	89.30	1	88.90	90.80	0	2,862	0.00%
2018/09/20	0	0.00	15	89.40	88.80	-15	2,752	-0.54%
2018/09/17	1	103.50	1	103.00	102.00	0	2,727	0.00%
2018/09/14	0	0.00	1	102.00	101.50	-1	2,733	-0.04%
2018/09/13	1	97.00	1	93.10	96.30	0	2,726	0.00%
2018/09/12	1	94.10	0	0.00	92.70	1	2,693	0.04%
2018/09/10	0	0.00	27	97.32	91.80	-27	2,652	-1.02%
2018/09/07	10	100.50	1	101.00	102.00	9	2,648	0.34%
2018/09/06	1	111.50	1	112.00	111.50	0	2,598	0.00%
2018/09/05	29	115.16	2	116.00	115.00	27	2,625	1.03%
2018/09/04	1	114.00	0	0.00	112.50	1	2,695	0.04%
2018/08/29	5	115.50	1	113.00	113.00	4	3,125	0.13%
2018/08/28	1	110.50	0	0.00	109.50	1	3,240	0.03%
2018/08/23	1	106.50	0	0.00	105.00	1	3,323	0.03%
2018/08/17	10	107.00	0	0.00	104.50	10	3,605	0.28%
2018/08/07	1	124.50	1	126.00	124.50	0	3,726	0.00%
2018/08/03	0	0.00	1	126.00	126.00	-1	3,819	-0.03%
2018/07/31	1	119.50	0	0.00	120.50	1	3,928	0.03%
2018/07/27	5	129.50	0	0.00	131.50	5	3,987	0.13%
2018/07/26	0	0.00	2	135.00	132.50	-2	4,183	-0.05%
2018/07/24	2	133.00	0	0.00	134.50	2	4,501	0.04%
2018/07/23	0	0.00	1	131.00	130.50	-1	4,648	-0.02%
2018/07/20	1	144.50	0	0.00	145.00	1	4,659	0.02%
2018/07/18	1	144.50	1	141.50	142.50	0	4,721	0.00%
2018/07/17	0	0.00	3	149.50	141.00	-3	4,745	-0.06%
2018/07/12	1	145.50	4	142.88	140.00	-3	4,873	-0.06%
2018/07/02	1	136.00	0	0.00	132.00	1	5,120	0.02%
2018/06/29	3	134.00	0	0.00	135.00	3	5,152	0.06%
2018/06/27	0	0.00	3	134.00	135.00	-3	5,249	-0.06%
2018/06/26	2	134.50	2	134.00	134.00	0	5,221	0.00%
2018/06/25	1	143.00	1	136.50	136.50	0	5,229	0.00%
2018/06/22	9	139.67	6	134.00	142.50	3	5,224	0.06%
2018/06/20	1	142.50	0	0.00	142.50	1	5,318	0.02%
2018/06/19	1	147.00	0	0.00	144.00	1	5,461	0.02%
2018/06/14	11	145.41	1	145.50	144.00	10	5,663	0.18%
2018/06/12	0	0.00	2	150.50	145.50	-2	5,791	-0.03%
2018/06/11	4	157.25	0	0.00	151.00	4	5,695	0.07%
2018/06/08	0	0.00	1	162.00	165.00	-1	5,627	-0.02%
2018/06/07	20	147.88	0	0.00	150.00	20	5,563	0.36%
2018/06/06	2	146.25	3	143.83	144.50	-1	5,687	-0.02%
2018/06/05	2	142.25	21	145.79	142.50	-19	5,704	-0.33%
2018/05/30	2	137.50	41	136.59	138.50	-39	6,450	-0.60%
2018/05/29	1	147.00	3	146.33	141.00	-2	6,475	-0.03%
2018/05/28	32	142.31	3	148.17	146.00	29	6,430	0.45%
2018/05/25	13	139.15	0	0.00	139.00	13	6,315	0.21%
2018/05/23	1	135.00	1	138.00	138.00	0	6,428	0.00%
2018/05/22	0	0.00	4	137.00	135.00	-4	6,538	-0.06%
2018/05/21	1	133.00	0	0.00	136.00	1	6,510	0.02%
2018/05/14	2	134.00	2	133.00	135.00	0	6,578	0.00%
2018/05/11	1	130.00	1	128.50	130.00	0	6,581	0.00%
2018/05/10	0	0.00	1	140.50	134.00	-1	6,595	-0.02%
2018/05/09	4	136.25	1	135.00	135.00	3	6,545	0.05%
2018/05/08	4	134.75	4	133.00	133.00	0	6,603	0.00%
2018/05/04	3	131.33	3	130.83	132.00	0	6,805	0.00%
2018/05/03	10	148.00	11	149.55	130.50	-1	6,959	-0.01%
2018/05/02	2	143.25	0	0.00	144.50	2	6,846	0.03%
2018/04/30	33	134.74	34	137.10	137.00	-1	6,749	-0.01%
2018/04/27	1	136.00	4	135.50	136.50	-3	6,709	-0.04%
2018/04/26	1	125.50	0	0.00	124.50	1	6,690	0.01%
2018/04/25	3	118.50	1	120.00	122.50	2	6,835	0.03%
2018/04/23	1	128.50	1	127.50	127.50	0	6,918	0.00%
2018/04/20	2	132.50	4	132.50	130.00	-2	6,935	-0.03%
2018/04/19	2	128.50	2	126.00	127.50	0	6,905	0.00%
2018/04/18	2	123.00	2	124.50	125.50	0	6,852	0.00%
2018/04/17	2	127.50	6	128.83	127.50	-4	6,781	-0.06%
2018/04/16	0	0.00	12	132.21	132.00	-12	6,777	-0.18%
2018/04/13	1	133.50	0	0.00	134.00	1	6,755	0.01%
2018/04/12	2	124.25	1	127.50	129.00	1	6,671	0.01%
2018/04/11	0	0.00	1	121.00	120.50	-1	6,644	-0.02%
2018/04/10	4	117.25	0	0.00	119.50	4	6,693	0.06%
2018/04/09	1	116.00	2	117.00	115.00	-1	6,677	-0.01%
2018/04/03	5	118.00	0	0.00	119.50	5	6,674	0.07%
2018/03/31	2	118.00	0	0.00	119.00	2	6,631	0.03%
2018/03/30	0	0.00	4	120.88	119.50	-4	6,641	-0.06%
2018/03/28	2	133.00	8	137.75	132.00	-6	6,666	-0.09%
2018/03/27	5	135.50	6	136.00	135.00	-1	6,877	-0.01%
2018/03/26	1	133.00	0	0.00	132.50	1	6,979	0.01%
2018/03/23	6	130.08	1	129.50	130.00	5	6,902	0.07%
2018/03/22	8	143.94	9	144.11	134.50	-1	6,847	-0.01%
2018/03/21	4	136.50	4	143.38	147.50	0	6,684	0.00%
2018/03/20	6	134.17	1	137.50	134.50	5	6,505	0.08%
2018/03/19	7	136.00	2	133.75	135.50	5	6,536	0.08%
2018/03/16	1	139.50	0	0.00	133.50	1	6,556	0.02%
2018/03/15	2	132.25	2	133.50	135.00	0	6,571	0.00%
2018/03/14	3	133.50	2	133.50	133.50	1	6,674	0.01%
2018/03/13	3	132.00	3	130.00	130.00	0	6,572	0.00%
2018/03/12	1	130.00	3	134.67	130.50	-2	6,536	-0.03%
2018/03/09	1	127.50	7	128.57	128.50	-6	6,352	-0.09%
2018/03/08	17	132.03	9	130.11	130.00	8	6,296	0.13%
2018/03/07	14	135.25	19	137.87	133.00	-5	6,167	-0.08%
2018/03/06	1	131.00	2	134.75	136.50	-1	5,904	-0.02%
2018/03/05	3	125.83	11	129.05	124.50	-8	5,631	-0.14%
2018/03/02	12	120.13	2	119.75	119.00	10	5,377	0.19%
2018/02/23	2	124.50	5	124.00	115.50	-3	5,265	-0.06%
2018/02/22	10	114.75	8	116.00	118.00	2	5,175	0.04%
2018/02/21	0	0.00	1	108.00	111.00	-1	5,049	-0.02%
2018/02/12	0.1	105.00	1	99.80	101.00	-1	5,037	-0.02%
2018/02/09	3	98.77	5	97.66	98.50	-2	5,030	-0.04%
2018/02/08	1	97.60	0	0.00	99.50	1	5,014	0.02%
2018/02/07	4	103.00	1	102.00	96.90	3	5,023	0.06%
2018/02/02	1	115.50	1	118.00	117.50	0	5,123	0.00%
2018/02/01	2	120.25	2	118.50	115.00	0	5,125	0.00%
2018/01/30	1	122.50	2	123.00	122.50	-1	5,057	-0.02%
2018/01/29	1	124.00	7	128.79	129.00	-6	5,011	-0.12%
2018/01/26	3	122.83	1	122.50	120.50	2	4,916	0.04%
2018/01/24	3	109.83	1	110.50	108.50	2	4,788	0.04%
2018/01/23	0	0.00	1	115.50	107.50	-1	4,797	-0.02%
2018/01/22	14	107.50	23	109.22	112.00	-9	4,779	-0.19%
2018/01/19	4	107.00	3	104.67	105.00	1	4,851	0.02%
2018/01/18	11	101.27	4	103.00	102.00	7	4,789	0.15%
2018/01/17	2	96.30	2	96.60	95.90	0	4,926	0.00%
2018/01/16	4	98.88	1	99.10	98.00	3	5,071	0.06%
2018/01/15	1	97.00	4	96.35	95.40	-3	5,141	-0.06%
2018/01/12	0	0.00	2	93.10	91.80	-2	5,338	-0.04%
2018/01/09	0	0.00	2	95.70	95.80	-2	5,897	-0.03%
2018/01/08	3	100.67	0	0.00	97.60	3	6,001	0.05%
2018/01/05	2	100.25	2	99.90	99.20	0	6,326	0.00%
2018/01/04	2	98.25	1	98.70	100.50	1	6,377	0.02%