世芯-KY (3661)-永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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	3	3063.29	1.1	2915.50	3110.00	2	2,411	0.08%
2024/04/25	0	2843.91	1.1	2876.04	2830.00	-1.1	2,409	-0.05%
2024/04/24	9	2969.44	7.1	2966.09	2975.00	1.9	2,394	0.08%
2024/04/23	2.2	2838.94	2	2827.49	2860.00	0.2	2,391	0.01%
2024/04/22	1	2776.23	2.5	2807.01	2765.00	-1.5	2,381	-0.06%
2024/04/19	2.7	2873.30	4.1	2896.06	2860.00	-1.4	2,356	-0.06%
2024/04/18	4	3003.67	2	2871.51	3035.00	2	2,318	0.09%
2024/04/17	4.1	2888.69	4	2891.26	2900.00	0.1	2,304	0.01%
2024/04/16	3.5	2807.33	4	2863.21	2830.00	-0.6	2,283	-0.03%
2024/04/15	3.1	2814.46	2.1	2756.54	2755.00	1	2,233	0.05%
2024/04/12	2.2	2952.93	1	2900.00	2900.00	1.2	2,215	0.05%
2024/04/11	1.1	3008.48	1	3060.00	3015.00	0.1	2,175	0.00%
2024/04/10	2	3075.05	2	3077.50	3020.00	0	2,163	0.00%
2024/04/09	1.1	3045.34	1	3190.00	3020.00	0.1	2,155	0.00%
2024/04/08	1.1	3206.51	3	3216.70	3150.00	-2	2,145	-0.09%
2024/04/03	1	3385.30	1	3355.00	3385.00	0	2,125	0.00%
2024/04/02	1	3399.01	1.1	3391.42	3400.00	0	2,134	0.00%
2024/04/01	1	3419.83	0.8	3404.54	3420.00	0.2	2,132	0.01%
2024/03/29	1.9	3358.56	0.1	3349.44	3340.00	1.8	2,121	0.08%
2024/03/28	1	3254.85	0.1	3234.07	3165.00	0.9	2,086	0.05%
2024/03/27	0.1	3197.50	3.1	3239.99	3150.00	-2.9	2,073	-0.14%
2024/03/26	0.1	3371.69	2.4	3381.43	3340.00	-2.3	2,030	-0.11%
2024/03/25	3	3599.54	0	3575.00	3460.00	3	2,019	0.15%
2024/03/22	1.2	3412.29	1	3444.98	3450.00	0.2	2,007	0.01%
2024/03/21	2.1	3416.70	1.2	3493.29	3395.00	0.9	1,988	0.04%
2024/03/20	2.3	3363.66	1	3398.34	3375.00	1.2	1,967	0.06%
2024/03/19	2.2	3465.46	5.5	3467.81	3305.00	-3.3	1,940	-0.17%
2024/03/18	0	0.00	0	3680.00	3665.00	0	1,893	0.00%
2024/03/15	3.1	3652.54	2	3675.19	3605.00	1	1,900	0.06%
2024/03/14	11.6	3717.86	10	3749.98	3750.00	1.5	1,871	0.08%
2024/03/13	3.1	3538.77	10	3495.45	3410.00	-7	1,850	-0.38%
2024/03/12	1.1	3609.25	2	3695.00	3585.00	-0.9	1,838	-0.05%
2024/03/11	2.1	3761.62	2.1	3836.90	3750.00	0	1,831	0.00%
2024/03/08	4.1	3848.85	2	3880.05	3825.00	2.1	1,844	0.11%
2024/03/07	4.1	3956.28	2.1	3953.09	3910.00	1.9	1,833	0.11%
2024/03/06	1	4089.99	1.1	4131.02	4085.00	-0.1	1,833	-0.01%
2024/03/05	1	4190.00	1.1	4211.61	4200.00	-0.1	1,955	-0.01%
2024/03/04	1	4222.85	2.2	4286.47	4200.00	-1.2	1,972	-0.06%
2024/03/01	2.1	4338.06	2	4250.14	4340.00	0	1,981	0.00%
2024/02/29	0	4090.24	0	3985.00	4140.00	0	1,986	0.00%
2024/02/27	1	3990.05	0	0.00	3960.00	1	1,975	0.05%
2024/02/26	1.1	3976.10	4	3936.25	3975.00	-2.9	1,984	-0.15%
2024/02/23	0	3970.00	0	3987.86	3900.00	0	1,989	0.00%
2024/02/22	0	4180.00	1.1	4138.04	4015.00	-1.1	1,985	-0.06%
2024/02/21	1	4038.61	1	4069.80	3990.00	0	1,969	0.00%
2024/02/20	2	4152.50	0	4100.00	4150.00	2	1,964	0.10%
2024/02/19	3	4113.11	1	4094.83	4080.00	2	1,973	0.10%
2024/02/16	1.1	4239.06	1	4319.58	4185.00	0.1	2,007	0.00%
2024/02/15	1.1	4395.56	1	4280.25	4430.00	0.1	2,012	0.00%
2024/02/05	3	4040.05	0	4045.91	4105.00	3	2,019	0.15%
2024/02/02	4	3967.44	7	3965.04	3985.00	-3	2,048	-0.15%
2024/02/01	2	3959.98	2.1	3918.30	3960.00	-0.1	2,080	-0.01%
2024/01/30	0	3850.00	0	3877.50	3835.00	0	2,101	0.00%
2024/01/29	4	3851.25	4	3832.75	3800.00	0	2,113	0.00%
2024/01/26	1	3810.00	1.1	3826.34	3895.00	-0.1	2,155	0.00%
2024/01/25	1	3720.00	1	3695.05	3720.00	0	2,177	0.00%
2024/01/24	2	3685.13	1	3690.00	3680.00	1	2,195	0.05%
2024/01/23	1	3750.11	1	3805.10	3750.00	0	2,225	0.00%
2024/01/22	0	3789.58	0.1	3818.88	3815.00	0	2,257	0.00%
2024/01/19	4	3707.82	4	3754.74	3735.00	0	2,271	0.00%
2024/01/18	2	3679.67	1.2	3608.03	3690.00	0.9	2,256	0.04%
2024/01/17	0	3645.00	0	3635.00	3565.00	0	2,269	0.00%
2024/01/16	0	3691.56	0	3690.00	3670.00	0	2,259	0.00%
2024/01/12	0.2	3741.75	0	3752.63	3735.00	0.2	2,266	0.01%
2024/01/11	2.1	3827.60	3.5	3777.66	3830.00	-1.4	2,294	-0.06%
2024/01/10	0.1	3591.82	0.1	3604.24	3650.00	0	2,316	0.00%
2024/01/09	0	3568.75	3.1	3575.04	3590.00	-3	2,332	-0.13%
2024/01/08	1	3454.78	1	3435.03	3455.00	0	2,320	0.00%
2024/01/05	1	3389.12	1	3365.03	3390.00	0	2,328	0.00%
2024/01/04	4.1	3365.25	4.1	3385.26	3365.00	0	2,350	0.00%
2024/01/03	3.1	3444.18	3	3380.16	3445.00	0	2,373	0.00%
2024/01/02	5.1	3435.93	5	3364.07	3445.00	0	2,369	0.00%
2023/12/29	0	3266.84	0	0.00	3275.00	0	2,336	0.00%
2023/12/28	1	3270.68	1	3364.90	3260.00	0	2,330	0.00%
2023/12/27	0.1	3365.85	2	3389.89	3305.00	-1.9	2,328	-0.08%
2023/12/26	1.2	3430.74	0	0.00	3420.00	1.2	2,326	0.05%
2023/12/25	1	3415.00	1	3415.00	3375.00	0	2,342	0.00%
2023/12/22	0	3400.00	1	3345.64	3370.00	-1	2,370	-0.04%
2023/12/21	2	3332.66	7	3327.14	3340.00	-5	2,380	-0.21%
2023/12/20	7	3356.41	1.1	3364.91	3365.00	5.9	2,400	0.25%
2023/12/19	35	3343.14	40.1	3327.43	3310.00	-5.1	2,425	-0.21%
2023/12/18	12	3380.00	5.1	3396.09	3360.00	6.9	2,438	0.28%
2023/12/15	5.1	3501.86	5	3543.91	3440.00	0.1	2,448	0.00%
2023/12/14	28.1	3549.12	28.2	3573.27	3495.00	0	2,442	0.00%
2023/12/13	13	3609.92	12.3	3613.97	3650.00	0.7	2,416	0.03%
2023/12/12	15	3518.98	30	3510.34	3520.00	-15	2,423	-0.62%
2023/12/11	36	3443.91	17.1	3438.68	3510.00	18.9	2,427	0.78%
2023/12/08	6.1	3344.96	26	3384.43	3335.00	-19.9	2,445	-0.81%
2023/12/07	2	3339.75	3	3344.67	3370.00	-1	2,434	-0.04%
2023/12/06	4	3303.78	4.3	3309.42	3290.00	-0.3	2,420	-0.01%
2023/12/05	20	3148.05	5	3097.04	3240.00	15	2,381	0.63%
2023/12/04	23	3099.56	23.1	3099.79	3110.00	-0.1	2,347	0.00%
2023/12/01	4.1	3098.64	4	3095.00	3080.00	0.1	2,332	0.00%
2023/11/30	1.1	3112.73	1.2	3119.34	3110.00	-0.1	2,308	-0.01%
2023/11/29	0.2	3069.90	0	0.00	3050.00	0.2	2,175	0.01%
2023/11/28	1.2	3115.24	1	2996.96	3130.00	0.2	2,161	0.01%
2023/11/27	4.2	3055.86	4	3054.90	2950.00	0.2	2,148	0.01%
2023/11/24	4.2	3120.07	4	3134.99	3050.00	0.2	2,155	0.01%
2023/11/22	12	3137.49	7.1	3129.79	3170.00	4.9	2,163	0.23%
2023/11/21	6	3217.14	7	3215.72	3135.00	-1	2,165	-0.04%
2023/11/20	3	3220.01	2	3220.00	3185.00	1	2,185	0.05%
2023/11/17	1	3204.51	1	3170.85	3230.00	0	2,231	0.00%
2023/11/16	14.3	3107.23	14.1	3109.09	3090.00	0.2	2,262	0.01%
2023/11/15	4.1	3165.99	0.2	3253.10	3105.00	3.9	2,250	0.17%
2023/11/14	3	3399.98	8	3376.88	3285.00	-5	2,245	-0.22%
2023/11/13	17	3268.60	21	3275.24	3235.00	-4	2,266	-0.17%
2023/11/10	14.1	3188.18	5.1	3136.15	3200.00	9.1	2,265	0.40%
2023/11/09	41.3	3249.43	42	3269.01	3240.00	-0.7	2,261	-0.03%
2023/11/08	5	3038.83	5.1	3030.26	3045.00	-0.1	2,233	0.00%
2023/11/07	11	2991.30	22	2981.78	3000.00	-11	2,271	-0.48%
2023/11/06	10	2929.90	5	2924.00	2955.00	5	2,288	0.22%
2023/11/03	13.1	2797.44	14.1	2809.34	2855.00	-1	2,290	-0.04%
2023/11/02	3	2806.60	3.1	2800.50	2820.00	-0.1	2,282	0.00%
2023/11/01	15	2672.67	8	2665.63	2680.00	7	2,266	0.31%
2023/10/31	10.1	2663.72	10	2671.70	2625.00	0.1	2,275	0.00%
2023/10/30	4.1	2720.83	6.2	2644.66	2755.00	-2.1	2,292	-0.09%
2023/10/27	5.1	2573.06	4	2532.56	2610.00	1.1	2,297	0.05%
2023/10/26	2	2492.68	1	2509.93	2465.00	1	2,328	0.04%
2023/10/25	3.1	2660.09	3	2661.56	2620.00	0	2,324	0.00%
2023/10/24	10	2562.49	10	2552.00	2570.00	0	2,313	0.00%
2023/10/23	2	2507.50	2	2524.98	2500.00	0	2,324	0.00%
2023/10/20	7	2550.71	8	2558.13	2575.00	-1	2,352	-0.04%
2023/10/19	3	2545.07	3	2495.09	2600.00	0	2,365	0.00%
2023/10/18	10.1	2523.23	9	2534.38	2440.00	1.1	2,368	0.05%
2023/10/17	3.1	2659.25	3	2729.83	2630.00	0.1	2,343	0.00%
2023/10/16	1	2730.03	1	2754.83	2745.00	0	2,388	0.00%
2023/10/13	1	2769.92	0	2743.61	2770.00	1	2,416	0.04%
2023/10/12	4	2805.24	4	2846.32	2800.00	0	2,416	0.00%
2023/10/11	4	2786.62	4.1	2818.63	2770.00	-0.1	2,412	0.00%
2023/10/06	2.1	2728.22	2	2747.50	2775.00	0.1	2,444	0.00%
2023/10/05	2	2715.00	2	2740.00	2710.00	0	2,445	0.00%
2023/10/04	2	2684.99	2	2665.00	2690.00	0	2,475	0.00%
2023/10/03	1	2695.32	1	2720.00	2695.00	0	2,491	0.00%
2023/10/02	2	2787.54	2	2730.33	2730.00	0	2,525	0.00%
2023/09/28	1	2690.30	1	2694.93	2690.00	0	2,544	0.00%
2023/09/27	15	2658.64	15	2646.00	2635.00	0	2,613	0.00%
2023/09/26	23	2612.62	28	2608.40	2600.00	-5	2,618	-0.19%
2023/09/25	1	2554.90	1	2624.38	2625.00	0	2,633	0.00%
2023/09/22	52.1	2322.47	47	2335.43	2500.00	5.1	2,628	0.19%
2023/09/21	0	2375.00	0	2369.73	2360.00	0	2,625	0.00%
2023/09/20	3.1	2486.89	4	2564.81	2450.00	-0.9	2,629	-0.04%
2023/09/19	3	2640.00	2	2632.50	2605.00	1	2,646	0.04%
2023/09/18	1	2615.00	2	2630.25	2615.00	-1	2,661	-0.04%
2023/09/15	3	2636.67	3.2	2599.76	2645.00	-0.2	2,696	-0.01%
2023/09/14	4	2655.09	4	2668.78	2655.00	0	2,707	0.00%
2023/09/13	10	2689.75	10	2705.48	2620.00	0	2,709	0.00%
2023/09/12	4	2487.61	4	2497.50	2530.00	0	2,703	0.00%
2023/09/07	0	0.00	0	2440.00	2450.00	0	2,856	0.00%
2023/09/06	0	2510.00	0	2507.34	2500.00	0	2,905	0.00%
2023/09/05	2	2492.61	2	2482.50	2475.00	0	2,976	0.00%
2023/09/04	5	2458.02	5	2450.03	2480.00	0	3,060	0.00%
2023/09/01	6	2495.00	7	2484.29	2445.00	-1	3,100	-0.03%
2023/08/31	3	2491.67	3	2510.00	2470.00	0	3,158	0.00%
2023/08/30	4	2556.20	3	2545.00	2555.00	1	3,172	0.03%
2023/08/29	2	2489.63	6	2422.50	2490.00	-4	3,198	-0.12%
2023/08/28	6	2415.92	2	2432.07	2410.00	4	3,216	0.12%
2023/08/25	1	2490.00	1	2439.86	2430.00	0	3,232	0.00%
2023/08/24	3	2544.84	2	2545.05	2495.00	1	3,285	0.03%
2023/08/23	4	2398.64	6.1	2379.03	2390.00	-2	3,351	-0.06%
2023/08/22	0	2380.00	0	2325.00	2380.00	0	3,396	0.00%
2023/08/21	1	2165.00	0	2165.00	2165.00	1	3,491	0.03%
2023/08/18	3	1970.01	5	1977.00	1970.00	-2	3,537	-0.06%
2023/08/17	3	1975.01	2	1980.00	1970.00	1	3,575	0.03%
2023/08/16	8.1	1889.29	8	1870.00	1905.00	0.1	3,578	0.00%
2023/08/15	6	1889.16	5	1894.00	1890.00	1	3,662	0.03%
2023/08/14	4.1	1811.24	5	1807.00	1815.00	-0.9	3,667	-0.03%
2023/08/11	6	1818.31	6	1809.17	1820.00	0	3,707	0.00%
2023/08/10	5.1	1906.40	4	1961.17	1865.00	1.1	3,748	0.03%
2023/08/09	4	2087.50	4	2110.01	2070.00	0	3,748	0.00%
2023/08/08	1	2139.90	0.8	2110.00	2145.00	0.2	3,774	0.01%
2023/08/07	0.8	1951.33	0	2040.00	2040.00	0.8	3,773	0.02%
2023/08/04	0	1883.33	0	0.00	1855.00	0	3,877	0.00%
2023/08/02	5	1938.36	5	1932.99	1895.00	0	3,883	0.00%
2023/08/01	1	1979.90	2	1982.41	1960.00	-1	3,897	-0.03%
2023/07/31	0.1	2006.96	0	0.00	1990.00	0.1	3,887	0.00%
2023/07/28	2	2137.37	0.1	2135.00	2170.00	2	3,861	0.05%
2023/07/26	3	2155.00	3	2218.33	2155.00	0	3,932	0.00%
2023/07/25	4.1	2229.99	4	2232.53	2210.00	0	3,966	0.00%
2023/07/24	0	2200.00	1	2195.03	2210.00	-1	4,015	-0.02%
2023/07/21	3	2191.46	3	2176.44	2230.00	0	4,046	0.00%
2023/07/20	2	2139.74	1	2134.29	2150.00	1	4,086	0.02%
2023/07/19	28	2157.07	28	2159.24	2130.00	0	4,098	0.00%
2023/07/18	1	1975.20	2	1977.50	1975.00	-1	4,130	-0.02%
2023/07/17	1	1975.09	1	1984.93	1925.00	0	4,132	0.00%
2023/07/14	0	0.00	1.2	1972.30	1980.00	-1.2	4,158	-0.03%
2023/07/13	2.2	2020.53	4.1	1967.28	1950.00	-1.9	4,183	-0.05%
2023/07/12	2	1892.50	1	1880.00	1880.00	1	4,143	0.02%
2023/07/11	4.1	1841.50	4	1865.07	1840.00	0.1	4,175	0.00%
2023/07/10	3	1890.00	2	1885.00	1895.00	1	4,176	0.02%
2023/07/07	5	1861.00	5	1864.03	1860.00	0	4,198	0.00%
2023/07/06	1	1805.00	14.1	1856.92	1880.00	-13.1	4,261	-0.31%
2023/07/05	15.2	1731.50	2.2	1762.51	1810.00	12.9	4,279	0.30%
2023/07/04	14.2	1906.53	13	1910.37	1895.00	1.2	4,223	0.03%
2023/07/03	0	1840.00	1.1	1845.77	1890.00	-1.1	4,217	-0.03%
2023/06/30	1	1805.00	0.2	1810.00	1795.00	0.8	4,216	0.02%
2023/06/29	2	1785.12	4	1777.50	1805.00	-2	4,226	-0.05%
2023/06/28	2	1740.15	1	1794.65	1730.00	1	4,277	0.02%
2023/06/27	6.1	1773.61	5	1777.00	1750.00	1.1	4,293	0.03%
2023/06/26	1	1785.00	1	1815.00	1835.00	0	4,299	0.00%
2023/06/21	3.2	1809.98	3	1781.67	1810.00	0.2	4,342	0.00%
2023/06/20	1	1870.00	1.1	1845.48	1845.00	-0.1	4,367	0.00%
2023/06/19	0	1845.00	0	1835.00	1835.00	0	4,403	0.00%
2023/06/16	1	1825.00	1	1810.32	1840.00	0	4,484	0.00%
2023/06/15	0	1830.00	1.2	1813.40	1800.00	-1.2	4,515	-0.03%
2023/06/14	1	1759.98	1.1	1737.17	1760.00	-0.1	4,627	0.00%
2023/06/13	6.1	1770.52	8.2	1741.55	1775.00	-2.2	4,776	-0.05%
2023/06/12	0.1	1638.54	0.1	1620.00	1650.00	0	4,817	0.00%
2023/06/09	4.3	1609.71	6	1620.00	1585.00	-1.7	4,856	-0.04%
2023/06/08	1	1594.96	1	1575.00	1560.00	0	4,887	0.00%
2023/06/07	3	1668.31	4	1623.75	1670.00	-1	4,866	-0.02%
2023/06/06	4.1	1603.89	2	1602.50	1620.00	2.1	4,900	0.04%
2023/06/05	3	1645.00	3	1641.67	1645.00	0	4,953	0.00%
2023/06/02	3.1	1663.16	3	1731.67	1655.00	0.1	4,948	0.00%
2023/06/01	3	1688.33	3	1638.33	1700.00	0	4,959	0.00%
2023/05/31	4	1660.00	5	1668.00	1655.00	-1	5,027	-0.02%
2023/05/30	11	1679.09	11	1673.55	1685.00	0	5,072	0.00%
2023/05/29	11	1595.10	7	1617.23	1660.00	4	5,140	0.08%
2023/05/26	3	1545.00	11	1527.28	1510.00	-8	5,143	-0.16%
2023/05/25	63	1641.49	64	1647.58	1560.00	-1	5,181	-0.02%
2023/05/24	6.1	1539.96	3	1555.00	1540.00	3.1	5,127	0.06%
2023/05/23	6.1	1598.38	4	1586.33	1580.00	2.1	5,123	0.04%
2023/05/22	1.1	1526.58	1	1569.85	1525.00	0.1	5,086	0.00%
2023/05/19	4	1500.04	4.1	1500.43	1565.00	0	5,110	0.00%
2023/05/18	1	1440.20	1.1	1469.29	1440.00	0	5,090	0.00%
2023/05/17	5	1443.00	5	1424.00	1445.00	0	5,102	0.00%
2023/05/16	11.1	1401.80	10	1402.96	1410.00	1	5,157	0.02%
2023/05/15	5	1347.99	6	1335.92	1350.00	-1	5,138	-0.02%
2023/05/12	3.1	1355.98	2	1342.50	1355.00	1	5,177	0.02%
2023/05/11	7	1318.57	3	1326.72	1305.00	4	5,183	0.08%
2023/05/10	2	1317.38	3	1306.66	1345.00	-1	5,249	-0.02%
2023/05/09	4	1275.00	4	1257.50	1275.00	0	5,173	0.00%
2023/05/08	1	1280.52	2	1287.50	1260.00	-1	5,186	-0.02%
2023/05/05	6	1245.00	5	1248.00	1260.00	1	5,200	0.02%
2023/05/04	5	1239.00	9	1248.33	1225.00	-4	5,260	-0.08%
2023/05/03	6	1242.50	3	1240.00	1230.00	3	5,280	0.06%
2023/05/02	5	1266.00	6	1239.17	1260.00	-1	5,289	-0.02%
2023/04/28	8	1206.25	6	1228.33	1185.00	2	5,288	0.04%
2023/04/27	3	1200.17	6	1208.33	1215.00	-3	5,255	-0.06%
2023/04/26	7	1153.57	6	1160.00	1170.00	1	5,203	0.02%
2023/04/25	3	1136.67	7	1175.71	1135.00	-4	5,175	-0.08%
2023/04/24	1	1210.00	4	1200.00	1210.00	-3	5,117	-0.06%
2023/04/21	10	1218.00	4	1294.97	1195.00	6	5,136	0.12%
2023/04/20	2	1315.00	6	1310.00	1315.00	-4	5,067	-0.08%
2023/04/19	4	1292.50	5.1	1307.18	1295.00	-1.1	5,100	-0.02%
2023/04/18	2	1305.00	0	1290.00	1280.00	2	5,111	0.04%
2023/04/17	1	1340.00	2	1352.51	1340.00	-1	5,140	-0.02%
2023/04/14	2	1357.50	1	1335.00	1360.00	1	5,198	0.02%
2023/04/13	1	1300.00	1	1290.00	1290.00	0	5,237	0.00%
2023/04/12	2	1305.08	1.1	1330.33	1340.00	0.9	5,269	0.02%
2023/04/11	1	1364.85	4.3	1333.13	1345.00	-3.3	5,263	-0.06%
2023/04/10	3.3	1297.14	5	1299.13	1315.00	-1.7	5,250	-0.03%
2023/04/07	1	1220.00	0	0.00	1250.00	1	5,237	0.02%
2023/04/06	0	0.00	2.3	1217.61	1210.00	-2.3	5,250	-0.04%
2023/03/31	2.3	1221.30	3	1221.67	1240.00	-0.7	5,259	-0.01%
2023/03/30	10	1219.99	2	1192.56	1180.00	8	5,275	0.15%
2023/03/28	4	1218.75	8	1231.88	1215.00	-4	5,317	-0.08%
2023/03/27	4	1267.50	3	1268.33	1260.00	1	5,307	0.02%
2023/03/24	7	1270.00	3	1286.67	1255.00	4	5,311	0.08%
2023/03/23	9	1300.60	7	1309.32	1305.00	2	5,301	0.04%
2023/03/22	5.1	1295.95	10.2	1304.28	1305.00	-5.2	5,301	-0.10%
2023/03/21	5.2	1270.23	4	1249.83	1290.00	1.2	5,287	0.02%
2023/03/20	3.1	1234.37	3	1196.67	1245.00	0.1	5,243	0.00%
2023/03/17	22	1193.17	21	1186.91	1205.00	1	5,268	0.02%
2023/03/16	34	1105.28	36	1103.62	1125.00	-2	5,121	-0.04%
2023/03/15	9	1048.33	7.1	1037.87	1025.00	2	5,011	0.04%
2023/03/14	8	1002.13	7	997.57	989.00	1	4,940	0.02%
2023/03/13	10.1	993.62	13	982.85	998.00	-3	4,894	-0.06%
2023/03/10	6	1012.17	3	1004.33	998.00	3	4,852	0.06%
2023/03/09	8	1018.75	2	1029.90	1030.00	6	4,901	0.12%
2023/03/08	4	978.37	5	995.80	1000.00	-1	4,905	-0.02%
2023/03/07	3	964.00	2	957.00	957.00	1	4,835	0.02%
2023/03/06	5	962.20	7	976.43	957.00	-2	4,850	-0.04%
2023/03/03	9	959.11	10	970.70	968.00	-1	4,851	-0.02%
2023/03/02	3	1011.67	3	1031.56	1005.00	0	4,837	0.00%
2023/03/01	2	976.18	7	964.11	1035.00	-5	4,831	-0.10%
2023/02/24	13	947.92	11	966.64	944.00	2	4,792	0.04%
2023/02/23	14	958.57	9	961.44	958.00	5	4,752	0.11%
2023/02/22	6	904.00	8	908.13	900.00	-2	4,708	-0.04%
2023/02/21	4	940.25	1	937.00	940.00	3	4,697	0.06%
2023/02/20	1	929.00	2	949.50	927.00	-1	4,755	-0.02%
2023/02/17	4	930.00	2	954.00	929.00	2	4,821	0.04%
2023/02/16	3	965.00	9	951.08	961.00	-6	4,823	-0.12%
2023/02/15	5	923.20	4	912.75	920.00	1	4,888	0.02%
2023/02/14	5	925.80	2	933.50	912.00	3	4,929	0.06%
2023/02/13	3	962.00	3	982.81	959.00	0	4,931	0.00%
2023/02/10	2	980.00	2	999.57	978.00	0	5,033	0.00%
2023/02/09	5	1005.60	3	998.33	1005.00	2	5,114	0.04%
2023/02/08	129	997.72	142	996.52	998.00	-13	5,177	-0.25%	大買/大賣/
2023/02/07	1	933.00	2.6	928.98	949.00	-1.6	5,202	-0.03%
2023/02/06	1	912.00	1	915.15	933.00	0	5,249	0.00%
2023/02/03	2.1	936.66	1	933.00	943.00	1.1	5,340	0.02%
2023/02/02	16.6	921.73	5.1	923.13	926.00	11.5	5,386	0.21%
2023/02/01	1	857.00	2	871.98	888.00	-1	5,530	-0.02%
2023/01/31	1	860.89	0	0.00	843.00	1	5,669	0.02%
2023/01/30	1	898.31	3	881.33	864.00	-2	5,770	-0.03%
2023/01/16	4	862.00	4	850.25	862.00	0	5,979	0.00%
2023/01/13	4	846.50	3	848.67	837.00	1	6,083	0.02%
2023/01/12	0	0.00	1	840.00	839.00	-1	6,223	-0.02%
2023/01/11	7	832.57	8	830.00	833.00	-1	6,322	-0.02%
2023/01/10	2	845.00	1	854.00	851.00	1	6,424	0.02%
2023/01/09	1	865.00	1	860.00	854.00	0	6,533	0.00%
2023/01/05	5	856.00	8	887.25	857.00	-3	6,725	-0.04%
2023/01/04	6	870.51	6	867.33	879.00	0	6,683	0.00%
2023/01/03	7	813.43	6	805.33	855.00	1	6,597	0.02%
2022/12/30	3.1	787.64	2	783.50	788.00	1.1	6,665	0.02%
2022/12/28	2	747.50	3	738.67	750.00	-1	6,816	-0.01%
2022/12/23	1	799.00	1	803.00	803.00	0	6,882	0.00%
2022/12/21	1	812.00	1	815.24	809.00	0	6,998	0.00%
2022/12/20	6	850.96	18	862.61	823.00	-12	7,025	-0.17%
2022/12/19	1	879.00	2	880.50	885.00	-1	7,004	-0.01%
2022/12/16	4	866.25	2	873.00	876.00	2	7,108	0.03%
2022/12/15	2	884.00	2	883.00	885.00	0	7,139	0.00%
2022/12/14	8	899.13	1	881.00	911.00	7	7,108	0.10%
2022/12/13	12	878.25	6	887.83	865.00	6	7,085	0.08%
2022/12/12	1	879.00	1	907.00	879.00	0	7,073	0.00%
2022/12/09	5	906.61	4	907.00	915.00	1	7,090	0.01%
2022/12/07	6	873.33	6	877.67	858.00	0	7,064	0.00%
2022/12/06	4	904.50	4	906.50	894.00	0	7,035	0.00%
2022/12/05	2	906.50	2	915.00	909.00	0	7,096	0.00%
2022/12/02	4	904.75	4	906.50	913.00	0	7,137	0.00%
2022/12/01	5	929.00	3	927.33	895.00	2	7,173	0.03%
2022/11/30	6	934.00	6	921.83	927.00	0	7,136	0.00%
2022/11/29	6	891.00	6	893.83	902.00	0	7,167	0.00%
2022/11/28	5	892.40	4	893.50	890.00	1	7,272	0.01%
2022/11/25	1	884.00	4.3	894.35	883.00	-3.3	7,324	-0.04%
2022/11/24	4	915.00	2	907.50	916.00	2	7,308	0.03%
2022/11/23	2	882.50	5	887.40	879.00	-3	7,304	-0.04%
2022/11/22	5	876.20	4.3	875.42	862.00	0.7	7,350	0.01%
2022/11/21	6.1	895.44	5.1	890.86	890.00	1	7,340	0.01%
2022/11/18	6	880.50	6	883.50	875.00	0	7,386	0.00%
2022/11/17	4	875.50	3	872.00	882.00	1	7,354	0.01%
2022/11/16	23	859.91	22.1	863.63	860.00	0.9	7,333	0.01%
2022/11/15	3.1	842.52	4	837.25	843.00	-0.9	7,287	-0.01%
2022/11/14	4	830.50	10	832.40	830.00	-6	7,262	-0.08%
2022/11/11	11	842.53	22.2	852.03	823.00	-11.2	7,296	-0.15%
2022/11/10	8.2	801.95	6	797.33	800.00	2.2	7,250	0.03%
2022/11/09	17	788.47	9.1	789.76	790.00	7.9	7,288	0.11%
2022/11/08	14.1	799.75	11.1	805.05	778.00	3	7,308	0.04%
2022/11/07	12.2	767.19	10	765.50	797.00	2.2	7,285	0.03%
2022/11/04	6	719.66	4	714.00	725.00	2	7,232	0.03%
2022/11/03	12	687.26	12	683.83	701.00	0	7,157	0.00%
2022/11/02	21	676.62	21	676.14	678.00	0	7,111	0.00%
2022/11/01	9.1	664.36	9	658.68	676.00	0	7,082	0.00%
2022/10/31	7	646.58	10	645.40	649.00	-3	7,045	-0.04%
2022/10/28	29.2	634.14	28	624.89	626.00	1.1	7,066	0.02%
2022/10/27	19.1	601.62	23	602.35	619.00	-3.9	6,921	-0.06%
2022/10/26	15	570.20	15	571.80	583.00	0	6,816	0.00%
2022/10/25	14	588.49	12	599.17	580.00	2	6,773	0.03%
2022/10/24	13.1	620.49	9	630.44	597.00	4.1	6,734	0.06%
2022/10/21	7.2	634.78	8	651.13	620.00	-0.9	6,695	-0.01%
2022/10/20	18	663.72	18	662.67	673.00	0	6,644	0.00%
2022/10/19	10	689.30	14	688.07	692.00	-4	6,524	-0.06%
2022/10/18	13	660.77	14	668.36	671.00	-1	6,474	-0.02%
2022/10/17	18	671.39	18	664.72	691.00	0	6,434	0.00%
2022/10/14	13.1	697.99	5	697.20	670.00	8.1	6,389	0.13%
2022/10/13	13	695.92	13	700.15	681.00	0	6,374	0.00%
2022/10/12	0	0.00	0.2	746.00	746.00	-0.2	6,282	0.00%
2022/10/11	1	828.00	0	0.00	828.00	1	6,364	0.02%
2022/10/07	9	880.33	10	881.22	919.00	-1	6,508	-0.02%
2022/10/06	5	885.00	6	888.45	908.00	-1	6,492	-0.02%
2022/10/05	3	886.26	5	914.60	838.00	-2	6,489	-0.03%
2022/10/04	6	889.82	4	879.75	901.00	2	6,459	0.03%
2022/10/03	5	855.20	5	852.20	857.00	0	6,468	0.00%
2022/09/30	4	842.50	4	845.50	867.00	0	6,491	0.00%
2022/09/28	4	842.25	4	824.99	810.00	0	6,484	0.00%
2022/09/26	0	0.00	1	866.00	866.00	-1	6,498	-0.02%
2022/09/23	4	929.25	5	900.60	914.00	-1	6,519	-0.02%
2022/09/22	7	943.57	5	950.00	950.00	2	6,435	0.03%
2022/09/21	1	900.00	1	902.00	900.00	0	6,399	0.00%
2022/09/20	1	911.00	1	902.00	909.00	0	6,415	0.00%
2022/09/16	9	935.22	11	908.73	908.00	-2	6,506	-0.03%
2022/09/15	2	960.00	2.1	952.68	944.00	-0.1	6,519	0.00%
2022/09/14	3	947.00	4	949.32	953.00	-1	6,562	-0.02%
2022/09/13	5	948.60	6	945.67	939.00	-1	6,594	-0.02%
2022/09/12	21	949.33	20	929.10	959.00	1	6,609	0.02%
2022/09/08	4	872.50	4	874.00	896.00	0	6,588	0.00%
2022/09/07	3	854.67	3	844.67	846.00	0	6,569	0.00%
2022/09/06	9	853.89	9	869.56	846.00	0	6,531	0.00%
2022/09/05	12	872.92	12	893.49	870.00	0	6,550	0.00%
2022/09/02	6	894.74	8.1	893.01	925.00	-2	6,473	-0.03%
2022/09/01	3	873.67	2	860.52	855.00	1	6,366	0.02%
2022/08/31	7	858.86	7	869.14	857.00	0	6,313	0.00%
2022/08/30	19	864.16	19	869.59	866.00	0	6,301	0.00%
2022/08/29	25	860.96	32	835.69	873.00	-7	6,231	-0.11%
2022/08/26	22	826.15	22	855.91	828.00	0	6,148	0.00%
2022/08/25	13	838.38	6	838.83	841.00	7	6,117	0.11%
2022/08/24	2	788.00	2	789.50	793.00	0	6,052	0.00%
2022/08/23	2	766.00	2	772.50	780.00	0	6,024	0.00%
2022/08/22	0	781.00	0	0.00	765.00	0	6,041	0.00%
2022/08/19	19	800.37	19	803.68	795.00	0	6,031	0.00%
2022/08/18	2	778.00	2	793.50	804.00	0	6,027	0.00%
2022/08/17	23	772.57	23	778.57	770.00	0	5,983	0.00%
2022/08/16	21	778.16	21.1	764.67	786.00	-0.1	5,928	0.00%
2022/08/15	27	755.44	27	741.59	770.00	0	5,844	0.00%
2022/08/12	28	720.92	35	678.69	721.00	-7	5,748	-0.12%
2022/08/11	7	658.43	5	650.20	667.00	2	5,632	0.04%
2022/08/10	0	620.00	0	0.00	618.00	0	5,578	0.00%
2022/08/08	1	631.00	0	0.00	628.00	1	5,557	0.02%
2022/08/05	34	646.65	33	650.76	641.00	1	5,553	0.02%
2022/08/04	1	638.03	1	661.00	638.00	0	5,548	0.00%
2022/08/03	2	667.00	2	666.50	678.00	0	5,441	0.00%
2022/08/02	5	655.60	5	652.20	669.00	0	5,410	0.00%
2022/08/01	21	666.62	20	686.70	658.00	1	5,356	0.02%
2022/07/29	18	705.72	18	696.56	706.00	0	5,317	0.00%
2022/07/28	7	680.29	8	683.38	676.00	-1	5,253	-0.02%
2022/07/27	2	675.50	1	647.00	681.00	1	5,192	0.02%
2022/07/26	3	668.00	5	663.40	665.00	-2	5,183	-0.04%
2022/07/25	18	675.11	18	659.56	677.00	0	5,188	0.00%
2022/07/22	5	685.00	10	695.50	678.00	-5	5,177	-0.10%
2022/07/21	19	685.32	20	676.85	691.00	-1	5,119	-0.02%
2022/07/20	21	669.86	12	669.83	661.00	9	5,057	0.18%
2022/07/19	20	640.40	20	645.40	636.00	0	4,978	0.00%
2022/07/18	20	656.45	20	615.75	655.00	0	4,954	0.00%
2022/07/15	33	602.94	33	589.52	600.00	0	4,841	0.00%
2022/07/14	40	578.28	40	558.20	585.00	0	4,718	0.00%
2022/07/13	29	574.72	28	592.75	562.00	1	4,602	0.02%
2022/07/12	5.1	591.96	5	592.80	568.00	0.1	4,518	0.00%
2022/07/11	5	627.40	5	628.00	609.00	0	4,440	0.00%
2022/07/08	33	641.12	33	659.33	637.00	0	4,397	0.00%
2022/07/07	7	630.14	7	634.14	654.00	0	4,346	0.00%
2022/07/06	25	615.96	25	634.76	608.00	0	4,288	0.00%
2022/07/05	3	621.66	3	656.67	633.00	0	4,218	0.00%
2022/07/04	1	655.00	1	645.05	663.00	0	4,105	0.00%
2022/07/01	2	692.50	2	685.00	639.00	0	4,057	0.00%
2022/06/30	1	702.00	1	700.00	694.00	0	3,952	0.00%
2022/06/28	1	725.99	1	729.88	721.00	0	3,877	0.00%
2022/06/27	18	749.45	18	736.92	754.00	0	3,852	0.00%
2022/06/24	4	704.25	5	702.60	713.00	-1	3,822	-0.03%
2022/06/23	0.1	693.00	0	0.00	691.00	0.1	3,741	0.00%
2022/06/22	3	673.00	3	682.67	667.00	0	3,694	0.00%
2022/06/21	2	704.00	2	709.00	709.00	0	3,611	0.00%
2022/06/20	2	718.50	2	731.00	708.00	0	3,558	0.00%
2022/06/17	3	738.38	3	736.41	736.00	0	3,558	0.00%
2022/06/16	3.1	790.64	2	806.50	764.00	1.1	3,514	0.03%
2022/06/15	3	795.67	3	808.67	789.00	0	3,508	0.00%
2022/06/14	2	797.10	2	793.41	803.00	0	3,529	0.00%
2022/06/13	1	817.00	1	819.00	819.00	0	3,571	0.00%
2022/06/10	2	819.00	2	829.50	847.00	0	3,561	0.00%
2022/06/09	1	833.01	1	856.00	835.00	0	3,533	0.00%
2022/06/08	4	883.00	4	889.75	864.00	0	3,515	0.00%
2022/06/07	2	872.50	2	872.50	878.00	0	3,508	0.00%
2022/06/06	4	875.24	3	880.33	868.00	1	3,535	0.03%
2022/06/02	3	906.63	2	916.00	878.00	1	3,536	0.03%
2022/06/01	1	953.00	1	959.00	924.00	0	3,503	0.00%
2022/05/31	2	930.50	2	935.00	935.00	0	3,482	0.00%
2022/05/30	5	922.00	6	905.67	927.00	-1	3,485	-0.03%
2022/05/27	3.1	854.97	3	853.00	853.00	0.1	3,434	0.00%
2022/05/26	3	878.60	3	887.33	828.00	0	3,413	0.00%
2022/05/25	3	893.67	2	910.00	893.00	1	3,349	0.03%
2022/05/24	0	909.00	0	0.00	902.00	0	3,300	0.00%
2022/05/23	3	962.67	1	974.00	943.00	2	3,259	0.06%
2022/05/20	5	962.00	5	962.60	950.00	0	3,224	0.00%
2022/05/19	1	954.00	2	940.06	962.00	-1	3,196	-0.03%
2022/05/18	8	938.13	7	942.43	949.00	1	3,164	0.03%
2022/05/17	5	933.60	5	938.20	949.00	0	3,136	0.00%
2022/05/16	2	908.50	2	917.50	898.00	0	3,106	0.00%
2022/05/13	7	937.14	7.1	936.38	911.00	-0.1	3,084	0.00%
2022/05/12	4	957.91	4.1	954.46	938.00	-0.1	3,035	0.00%
2022/05/11	3	909.67	4	912.00	922.00	-1	2,968	-0.03%
2022/05/10	3	855.67	3	865.00	906.00	0	2,999	0.00%
2022/05/06	1	890.00	0	0.00	870.00	1	2,966	0.03%
2022/05/05	3	957.67	5	959.40	945.00	-2	2,930	-0.07%
2022/05/04	22	923.41	22	934.77	922.00	0	2,892	0.00%
2022/05/03	3	919.00	5	916.80	948.00	-2	2,851	-0.07%
2022/04/29	9.1	886.54	7.1	884.47	886.00	2.1	2,788	0.07%
2022/04/28	5	846.80	4	831.25	862.00	1	2,746	0.04%
2022/04/27	7	781.14	10	775.30	849.00	-3	2,701	-0.11%
2022/04/26	2	801.00	2	801.00	801.00	0	2,658	0.00%
2022/04/25	1.1	820.33	1	801.00	821.00	0.1	2,645	0.00%
2022/04/22	17.1	885.66	15	905.07	859.00	2.1	2,602	0.08%
2022/04/21	3	964.00	3	968.00	939.00	0	2,549	0.00%
2022/04/20	1	960.00	1	971.00	960.00	0	2,535	0.00%
2022/04/19	4	966.75	5	967.80	960.00	-1	2,531	-0.04%
2022/04/18	1	946.00	1	938.00	941.00	0	2,531	0.00%
2022/04/15	3	928.67	2	939.00	925.00	1	2,511	0.04%
2022/04/14	6	991.33	6	993.83	981.00	0	2,482	0.00%
2022/04/13	4	978.50	3	961.67	984.00	1	2,466	0.04%
2022/04/12	3	924.00	2	938.50	920.00	1	2,438	0.04%
2022/04/11	1	986.00	1	997.00	954.00	0	2,399	0.00%
2022/04/06	0	1113.33	0	0.00	1100.00	0	2,343	0.00%
2022/04/01	0	1115.00	0	0.00	1110.00	0	2,342	0.00%
2022/03/31	2	1097.50	2	1087.50	1100.00	0	2,338	0.00%
2022/03/30	0	1102.50	0	0.00	1090.00	0	2,336	0.00%
2022/03/29	1	1099.94	2	1117.50	1095.00	-1	2,321	-0.04%
2022/03/28	0	1038.64	0	0.00	1085.00	0	2,294	0.00%
2022/03/25	2	1065.00	2	1060.00	1065.00	0	2,275	0.00%
2022/03/23	1	1005.00	1	999.00	1005.00	0	2,234	0.00%
2022/03/22	5	957.80	5	954.60	970.00	0	2,230	0.00%
2022/03/21	1	947.81	1	929.00	948.00	0	2,200	0.00%
2022/03/18	0	925.00	0	0.00	920.00	0	2,195	0.00%
2022/03/17	0	0.00	0.1	990.85	986.00	-0.1	2,142	0.00%
2022/03/16	3.1	928.13	3	935.33	908.00	0.1	2,064	0.01%
2022/03/15	1	1045.00	1	988.00	972.00	0	1,938	0.00%
2022/03/14	2	1080.00	2	1077.50	1080.00	0	1,917	0.00%
2022/03/11	2	1057.50	2	1065.00	1090.00	0	1,914	0.00%
2022/03/10	2	1050.00	2	1042.50	1080.00	0	1,891	0.00%
2022/03/09	3	1008.00	3	1024.33	983.00	0	1,869	0.00%
2022/03/07	1	1100.00	0	1105.00	1100.00	1	1,816	0.05%
2022/03/04	1	1180.00	1	1185.00	1220.00	0	1,837	0.00%
2022/03/03	6	1200.83	6	1195.00	1190.00	0	1,852	0.00%
2022/03/02	0	1155.00	0	0.00	1175.00	0	1,904	0.00%
2022/03/01	1	1130.00	2	1160.00	1140.00	-1	1,875	-0.05%
2022/02/25	1	1075.00	1	1075.00	1075.00	0	1,864	0.00%
2022/02/24	0	0.00	1	1080.00	1055.00	-1	1,869	-0.05%
2022/02/23	1	1090.00	0	1085.00	1070.00	1	1,865	0.05%
2022/02/22	2	1070.00	1.5	1071.90	1070.00	0.6	1,864	0.03%
2022/02/21	2.1	1135.37	2	1132.50	1125.00	0.1	1,856	0.00%
2022/02/17	1.1	1136.82	1	1150.00	1155.00	0.1	1,862	0.01%
2022/02/16	2.3	1150.54	2	1100.00	1165.00	0.3	1,847	0.02%
2022/02/15	1	1110.00	1	1085.00	1060.00	0	1,830	0.00%
2022/02/14	2	1067.50	2	1085.00	1085.00	0	1,818	0.00%
2022/02/11	1	1110.16	1	1114.99	1160.00	0	1,809	0.00%
2022/02/10	2	1100.01	2	1085.00	1100.00	0	1,794	0.00%
2022/02/09	2	1034.50	4	1006.00	1075.00	-2	1,728	-0.12%
2022/01/26	0	0.00	1	920.00	935.00	-1	1,712	-0.06%
2022/01/25	1	906.00	0	0.00	899.00	1	1,738	0.06%
2022/01/24	3	916.67	3	909.00	911.00	0	1,750	0.00%
2022/01/21	0	935.00	0	947.00	921.00	0	1,751	0.00%
2022/01/20	0	964.00	1	951.00	976.00	-1	1,753	-0.06%
2022/01/19	1	935.00	0	0.00	928.00	1	1,766	0.06%
2022/01/18	1	990.00	4	979.50	968.00	-3	1,772	-0.17%
2022/01/11	2	935.00	1	936.00	898.00	1	1,992	0.05%
2022/01/10	0	0.00	1	965.00	965.00	-1	2,017	-0.05%
2022/01/07	1	944.00	0	0.00	931.00	1	2,080	0.05%
2022/01/06	1	950.05	0	0.00	944.00	1	2,155	0.05%
2022/01/05	1	968.00	7	967.00	982.00	-6	2,188	-0.27%
2022/01/04	1	992.00	0	0.00	979.00	1	2,201	0.05%
2022/01/03	0	1000.00	0	0.00	999.00	0	2,268	0.00%
2021/12/28	3	1006.67	2	1013.50	994.00	1	2,597	0.04%
2021/12/27	1	1000.01	1	1024.74	1025.00	0	2,663	0.00%
2021/12/24	3	1003.67	0	0.00	991.00	3	2,724	0.11%
2021/12/23	3	1015.00	1	1020.00	1020.00	2	2,774	0.07%
2021/12/22	2	991.98	1	989.00	1010.00	1	2,801	0.04%
2021/12/21	1	971.00	2	980.00	981.00	-1	2,812	-0.04%
2021/12/17	2	974.50	2	961.00	961.00	0	2,854	0.00%
2021/12/16	1	956.00	0	0.00	955.00	1	2,901	0.03%
2021/12/15	4	974.00	4	965.75	984.00	0	2,903	0.00%
2021/12/14	1	951.00	1	936.00	929.00	0	2,903	0.00%
2021/12/10	0	992.00	0	0.00	979.00	0	2,944	0.00%
2021/12/08	0	0.00	2	993.00	991.00	-2	3,043	-0.07%
2021/12/07	3	1026.67	3	1036.67	1005.00	0	3,111	0.00%
2021/12/02	6	1012.50	4	1018.75	1015.00	2	3,249	0.06%
2021/11/30	1	1005.00	1.1	1027.73	1020.00	-0.1	3,294	0.00%
2021/11/29	0.1	1010.00	0	0.00	1010.00	0.1	3,321	0.00%
2021/11/26	1	965.98	1	978.00	941.00	0	3,349	0.00%
2021/11/25	0	986.00	0	0.00	986.00	0	3,324	0.00%
2021/11/24	1	1105.00	1	1135.00	1095.00	0	3,355	0.00%
2021/11/23	2	1124.99	2.2	1135.46	1115.00	-0.2	3,362	-0.01%
2021/11/22	1	1155.00	1	1165.00	1145.00	0	3,390	0.00%
2021/11/19	3	1191.66	3	1196.67	1160.00	0	3,436	0.00%
2021/11/18	3	1193.33	3	1188.33	1175.00	0	3,506	0.00%
2021/11/17	3	1198.33	3.1	1206.45	1190.00	-0.1	3,555	0.00%
2021/11/16	1	1245.00	0	0.00	1220.00	1	3,566	0.03%
2021/11/15	1	1245.00	1	1285.00	1235.00	0	3,584	0.00%
2021/11/11	0	0.00	0	1220.00	1220.00	0	3,633	0.00%
2021/11/10	3	1200.00	3	1201.67	1220.00	0	3,658	0.00%
2021/11/09	1	1230.00	1	1215.00	1190.00	0	3,675	0.00%
2021/11/08	1	1190.00	1	1205.00	1200.00	0	3,687	0.00%
2021/11/05	3	1195.00	3	1201.67	1235.00	0	3,721	0.00%
2021/11/04	3	1188.33	3	1181.67	1160.00	0	3,708	0.00%
2021/11/03	2	1162.49	2	1165.00	1205.00	0	3,709	0.00%
2021/11/02	2	1135.00	2	1142.50	1170.00	0	3,728	0.00%
2021/11/01	0	0.00	1.1	1120.91	1130.00	-1.1	3,695	-0.03%
2021/10/29	0	0.00	1	1020.00	1030.00	-1	3,677	-0.03%
2021/10/28	5	1005.20	3	1008.00	989.00	2	3,670	0.05%
2021/10/27	0	0.00	1	1040.00	1050.00	-1	3,667	-0.03%
2021/10/26	1	991.00	1	1010.00	986.00	0	3,659	0.00%
2021/10/25	4.1	1000.03	5	1006.80	978.00	-0.9	3,652	-0.03%
2021/10/22	4	988.25	4	984.50	996.00	0	3,664	0.00%
2021/10/21	5	965.40	5.1	978.83	983.00	-0.1	3,652	0.00%
2021/10/20	0	0.00	0.2	920.00	915.00	-0.2	3,558	-0.01%
2021/10/19	0.1	920.00	0	0.00	920.00	0.1	3,557	0.00%
2021/10/18	4.1	902.68	4	900.05	932.00	0.1	3,555	0.00%
2021/10/15	3	911.62	3	912.40	888.00	0	3,563	0.00%
2021/10/14	2	889.90	2	890.50	890.00	0	3,512	0.00%
2021/10/13	4	888.25	4	891.75	888.00	0	3,460	0.00%
2021/10/12	16	895.20	16	923.81	888.00	0	3,475	0.00%
2021/10/08	22.1	933.08	22	942.18	938.00	0.1	3,541	0.00%
2021/10/07	24	916.79	25	900.04	929.00	-1	3,495	-0.03%
2021/10/06	2.1	912.86	2	884.00	877.00	0.1	3,432	0.00%
2021/10/05	2	810.00	2	815.00	867.00	0	3,351	0.00%
2021/10/04	2	881.50	2	880.00	801.00	0	3,263	0.00%
2021/10/01	5	893.80	5	883.80	890.00	0	3,213	0.00%
2021/09/30	3	871.67	2	857.50	928.00	1	3,169	0.03%
2021/09/29	1	845.00	2.4	847.23	844.00	-1.4	3,122	-0.05%
2021/09/28	5	895.20	5	894.58	899.00	0	3,123	0.00%
2021/09/27	2	898.95	2	888.50	902.00	0	3,126	0.00%
2021/09/24	1.1	895.00	1.1	889.45	895.00	-0.1	3,142	0.00%
2021/09/23	3	890.20	3	883.33	898.00	0	3,127	0.00%
2021/09/22	3.1	848.44	2	839.50	857.00	1.1	3,101	0.03%
2021/09/17	1	854.00	1	839.00	847.00	0	3,110	0.00%
2021/09/16	3	829.00	3	834.00	840.00	0	3,134	0.00%
2021/09/15	8	815.25	13.1	799.02	827.00	-5.1	3,161	-0.16%
2021/09/14	5	810.03	8	807.25	800.00	-3	3,257	-0.09%
2021/09/13	13	818.31	11	811.55	802.00	2	3,276	0.06%
2021/09/10	2	786.00	3	787.67	819.00	-1	3,294	-0.03%
2021/09/09	1	774.58	0	0.00	745.00	1	3,339	0.03%
2021/09/08	4.4	799.45	4	789.75	781.00	0.4	3,350	0.01%
2021/09/07	1.1	797.21	1	805.00	764.00	0.1	3,389	0.00%
2021/09/06	2	765.50	5	741.60	752.00	-3	3,414	-0.09%
2021/09/03	6	729.67	10	731.30	720.00	-4	3,420	-0.12%
2021/09/02	6	753.50	9	749.22	730.00	-3	3,423	-0.09%
2021/09/01	8	721.00	5	731.20	737.00	3	3,437	0.09%
2021/08/31	7	687.86	4	690.75	699.00	3	3,378	0.09%
2021/08/30	6	677.83	2	677.51	673.00	4	3,370	0.12%
2021/08/27	0	0.00	1	657.52	666.00	-1	3,389	-0.03%
2021/08/26	8	661.63	6	674.83	652.00	2	3,459	0.06%
2021/08/25	8	675.25	3	674.33	689.00	5	3,496	0.14%
2021/08/23	1	630.00	1	622.00	644.00	0	3,643	0.00%
2021/08/20	0	0.00	1	567.00	586.00	-1	3,671	-0.03%
2021/08/19	2	562.00	1	573.00	553.00	1	3,709	0.03%
2021/08/17	1	581.00	1	580.00	573.00	0	3,830	0.00%
2021/08/12	3	587.67	4	588.00	602.00	-1	3,981	-0.03%
2021/08/11	1	568.00	1	582.00	575.00	0	4,010	0.00%
2021/08/10	0	0.00	0	570.00	574.00	0	4,043	0.00%
2021/08/09	4	571.00	7	578.43	575.00	-3	4,109	-0.07%
2021/08/06	0	0.00	1	589.97	571.00	-1	4,145	-0.02%
2021/08/05	0	0.00	1	622.00	608.00	-1	4,243	-0.02%
2021/08/04	1	631.00	1	635.00	620.00	0	4,357	0.00%
2021/08/03	1	631.00	1	635.00	622.00	0	4,419	0.00%
2021/08/02	1	640.00	1	646.00	620.00	0	4,412	0.00%
2021/07/30	2	674.50	0	0.00	633.00	2	4,401	0.05%
2021/07/29	2	655.00	1	661.00	665.00	1	4,385	0.02%
2021/07/28	0	0.00	1.2	651.96	645.00	-1.2	4,361	-0.03%
2021/07/27	2	688.00	2	704.00	680.00	0	4,317	0.00%
2021/07/26	4.2	686.98	4	696.00	683.00	0.2	4,281	0.00%
2021/07/23	5	689.00	3.3	681.58	677.00	1.7	4,269	0.04%
2021/07/22	6.2	690.73	9	691.56	698.00	-2.8	4,257	-0.07%
2021/07/21	4.1	675.57	6	677.00	672.00	-1.9	4,206	-0.05%
2021/07/19	4	679.25	1	695.00	676.00	3	4,143	0.07%
2021/07/16	2	683.00	6	689.67	688.00	-4	4,116	-0.10%
2021/07/15	13	662.31	16	647.94	688.00	-3	4,051	-0.07%
2021/07/14	8	632.25	8	635.50	626.00	0	3,993	0.00%
2021/07/13	3	647.67	2	653.00	621.00	1	4,038	0.02%
2021/07/12	5	644.60	3	645.99	644.00	2	4,124	0.05%
2021/07/09	2	632.00	1.2	631.23	630.00	0.8	4,321	0.02%
2021/07/07	3	612.00	1	612.00	612.00	2	4,296	0.05%
2021/07/06	1	640.88	2	636.00	629.00	-1	4,265	-0.02%
2021/07/05	8	640.00	4.1	637.22	642.00	3.9	4,244	0.09%
2021/07/02	1	633.00	4	629.75	629.00	-3	4,226	-0.07%
2021/07/01	4	624.00	5	631.60	613.00	-1	4,207	-0.02%
2021/06/30	0.1	613.00	0	616.00	611.00	0.1	4,179	0.00%
2021/06/29	3	623.33	4	631.75	617.00	-1	4,188	-0.02%
2021/06/28	5	628.20	4	629.25	623.00	1	4,188	0.02%
2021/06/25	8	644.25	13	646.08	639.00	-5	4,166	-0.12%
2021/06/24	5	636.37	5	640.60	638.00	0	4,145	0.00%
2021/06/23	11	617.55	6	628.17	635.00	5	4,118	0.12%
2021/06/22	2	586.00	8	596.62	586.00	-6	4,021	-0.15%
2021/06/21	5	585.40	3	592.67	581.00	2	3,998	0.05%
2021/06/18	9	578.89	4	581.50	588.00	5	3,942	0.13%
2021/06/17	1	562.00	4	564.50	562.00	-3	3,851	-0.08%
2021/06/16	5	562.80	2	555.50	550.00	3	3,827	0.08%
2021/06/15	2	552.86	1	578.00	578.00	1	3,777	0.03%
2021/06/11	1	538.80	0	0.00	526.00	1	3,790	0.03%
2021/06/09	2	550.50	2	526.00	526.00	0	3,747	0.00%
2021/06/08	1	575.00	1	566.00	566.00	0	3,736	0.00%
2021/06/07	2	580.50	3	570.33	568.00	-1	3,789	-0.03%
2021/06/04	1	561.00	11	567.27	573.00	-10	3,767	-0.27%
2021/06/03	2	571.00	3	568.00	567.00	-1	3,762	-0.03%
2021/06/02	1	548.00	2	563.06	558.00	-1	3,728	-0.03%
2021/06/01	8	603.88	10	597.25	570.00	-2	3,673	-0.05%
2021/05/31	14	555.93	6	561.83	583.00	8	3,514	0.23%
2021/05/28	5	519.40	5	524.00	530.00	0	3,455	0.00%
2021/05/27	2	487.05	4	498.00	499.00	-2	3,407	-0.06%
2021/05/25	6	501.92	4	509.25	509.00	2	3,318	0.06%
2021/05/24	9	475.61	4	482.75	480.00	5	3,214	0.16%
2021/05/21	1	423.00	1	450.00	454.50	0	3,124	0.00%
2021/05/20	0	0.00	9	417.06	413.50	-9	3,087	-0.29%
2021/05/19	1	465.00	6	442.42	440.00	-5	3,114	-0.16%
2021/05/18	6	440.58	3	435.37	454.50	3	3,177	0.09%
2021/05/17	0	413.00	0.1	441.50	416.00	0	3,140	0.00%
2021/05/14	0	0.00	1	465.50	448.50	-1	3,092	-0.03%
2021/05/13	10	493.00	13	475.69	453.50	-3	3,071	-0.10%
2021/05/12	34	470.79	32	478.59	482.50	2	2,968	0.07%
2021/05/11	7	443.95	2	435.00	439.00	5	2,908	0.17%
2021/05/10	0	0.00	1	433.00	433.00	-1	2,898	-0.03%
2021/05/07	1	382.00	1	381.50	399.50	0	2,952	0.00%
2021/05/06	1	365.00	1	365.00	363.50	0	2,996	0.00%
2021/05/05	1.2	422.08	0	0.00	403.50	1.2	3,013	0.04%
2021/05/04	0	0.00	1	410.00	420.00	-1	3,077	-0.03%
2021/05/03	1	461.50	0	0.00	447.50	1	3,075	0.03%
2021/04/29	0	0.00	1	515.00	497.00	-1	3,077	-0.03%
2021/04/23	0	423.50	0	0.00	410.00	0	3,092	0.00%
2021/04/22	0	0.00	0.1	447.00	442.00	-0.1	3,104	0.00%
2021/04/20	4	500.25	0	0.00	501.00	4	3,111	0.13%
2021/04/19	1	519.07	1.3	495.77	487.00	-0.3	3,079	-0.01%
2021/04/16	2.5	548.32	3	536.93	520.00	-0.5	3,068	-0.02%
2021/04/15	9.1	534.89	0	0.00	534.00	9.1	3,045	0.30%
2021/04/07	0	0.00	0.3	925.00	920.00	-0.3	3,455	-0.01%
2021/03/30	0	0.00	1	897.00	895.00	-1	3,456	-0.03%
2021/03/26	1	920.00	4	928.25	933.00	-3	3,506	-0.09%
2021/03/25	1	890.00	0	0.00	895.00	1	3,541	0.03%
2021/03/23	1	895.00	0	0.00	879.00	1	3,623	0.03%
2021/03/22	3	912.67	1	904.00	891.00	2	3,703	0.05%
2021/03/19	0	934.00	0	0.00	932.00	0	3,715	0.00%
2021/03/18	1.1	952.80	0	0.00	950.00	1.1	3,725	0.03%
2021/03/17	1	961.00	0	0.00	948.00	1	3,736	0.03%
2021/03/12	1	939.00	1	927.78	921.00	0	3,717	0.00%
2021/03/11	0	890.00	2	890.50	913.00	-2	3,704	-0.05%
2021/03/08	1	877.00	1	844.00	830.00	0	3,762	0.00%
2021/03/05	0	842.00	0	0.00	830.00	0	3,769	0.00%
2021/03/04	0	0.00	1	841.00	833.00	-1	3,846	-0.03%
2021/03/03	1	848.00	0	0.00	848.00	1	3,865	0.03%
2021/03/02	0	0.00	0	881.00	877.00	0	3,894	0.00%
2021/02/25	2	902.50	2	901.00	911.00	0	3,986	0.00%
2021/02/24	1	920.00	1	926.00	881.00	0	4,129	0.00%
2021/02/23	1	900.05	1	900.00	925.00	0	4,212	0.00%
2021/02/22	2	945.50	1	945.00	920.00	1	4,241	0.02%
2021/02/19	2.1	968.71	1	912.00	915.00	1.1	4,253	0.03%
2021/02/18	1	918.00	1	974.00	974.00	0	4,309	0.00%
2021/02/17	1	881.83	0	0.00	886.00	1	4,245	0.02%
2021/02/05	0	0.00	9	789.33	806.00	-9	4,245	-0.21%
2021/02/04	2	791.50	1	794.00	785.00	1	4,287	0.02%
2021/02/01	0	0.00	0	841.00	836.00	0	4,740	0.00%
2021/01/29	1	844.00	1	825.00	825.00	0	4,906	0.00%
2021/01/28	8	881.00	1	862.00	863.00	7	5,020	0.14%
2021/01/27	2	840.50	1	826.00	840.00	1	5,064	0.02%
2021/01/26	0	918.00	0	0.00	826.00	0	5,144	0.00%
2021/01/18	0	0.00	1	826.00	809.00	-1	5,640	-0.02%
2021/01/12	1	790.00	1.2	753.48	773.00	-0.2	5,941	0.00%
2021/01/11	2.1	829.05	2	822.50	828.00	0.1	6,022	0.00%
2021/01/08	1.1	828.76	1	817.00	800.00	0.1	6,056	0.00%
2021/01/07	0	0.00	1	780.00	798.00	-1	6,050	-0.02%
2021/01/06	2	745.00	3	752.33	730.00	-1	6,015	-0.02%
2021/01/05	6	707.50	6	720.50	726.00	0	5,979	0.00%
2021/01/04	3.1	659.89	1	683.00	683.00	2.1	5,897	0.03%
2020/12/31	1	631.00	1	625.00	621.00	0	5,860	0.00%
2020/12/25	1	620.00	0	617.00	609.00	1	6,272	0.02%
2020/12/23	1	606.00	1	603.00	606.00	0	6,638	0.00%
2020/12/21	0	0.00	2	643.50	642.00	-2	6,861	-0.03%
2020/12/18	1	625.00	0	0.00	630.00	1	6,978	0.01%
2020/12/17	1	628.00	1	614.00	613.00	0	6,997	0.00%
2020/12/16	1	620.00	3	632.00	616.00	-2	7,021	-0.03%
2020/12/15	0	606.00	0	0.00	588.00	0	7,020	0.00%
2020/12/14	4	611.00	4	615.50	606.00	0	7,294	0.00%
2020/12/11	1	604.00	3	618.67	598.00	-2	7,456	-0.03%
2020/12/08	1	618.00	1	625.00	617.00	0	7,853	0.00%
2020/12/07	8	607.63	4	601.75	610.00	4	8,039	0.05%
2020/12/04	12	603.75	15	608.87	604.00	-3	8,276	-0.04%
2020/12/02	1	638.00	1	644.00	627.00	0	8,482	0.00%
2020/12/01	2	659.00	1	649.00	645.00	1	8,523	0.01%
2020/11/30	10	643.50	11	659.00	668.00	-1	8,567	-0.01%
2020/11/27	9	632.22	8	633.75	635.00	1	8,538	0.01%
2020/11/26	1	635.00	1	640.00	635.00	0	8,591	0.00%
2020/11/24	1	677.00	1	649.00	652.00	0	8,583	0.00%
2020/11/23	11	659.45	11	651.08	662.00	0	8,548	0.00%
2020/11/20	1	622.99	0	0.00	631.00	1	8,421	0.01%
2020/11/19	11	604.27	16	605.50	604.00	-5	8,344	-0.06%
2020/11/18	11	620.64	11	615.73	613.00	0	8,356	0.00%
2020/11/17	9	620.78	10	606.90	603.00	-1	8,337	-0.01%
2020/11/16	1	592.00	1	590.00	588.00	0	8,274	0.00%
2020/11/13	1	586.00	1	580.00	573.00	0	8,258	0.00%
2020/11/12	12	599.75	10	583.80	572.00	2	8,262	0.02%
2020/11/11	3	583.33	10	586.10	588.00	-7	8,224	-0.09%
2020/11/10	11	603.13	10	581.00	584.00	1	8,162	0.01%
2020/11/09	5	607.80	17	591.94	595.00	-12	8,022	-0.15%
2020/11/06	17	577.76	2	557.50	580.00	15	7,850	0.19%
2020/11/05	2	521.50	2	509.00	528.00	0	7,695	0.00%
2020/11/04	3	481.50	2	476.75	481.00	1	7,628	0.01%
2020/11/03	1	480.50	1	469.50	480.50	0	7,586	0.00%
2020/11/02	2	462.25	3	481.17	460.00	-1	7,570	-0.01%
2020/10/30	2	499.25	1	484.50	484.50	1	7,546	0.01%
2020/10/29	1	479.00	1	485.00	500.00	0	7,645	0.00%
2020/10/28	1	498.00	1	503.00	490.00	0	7,682	0.00%
2020/10/27	0	0.00	1	498.50	507.00	-1	7,697	-0.01%
2020/10/26	2	502.25	1	494.00	491.50	1	7,621	0.01%
2020/10/23	0	0.00	1	535.00	528.00	-1	7,590	-0.01%
2020/10/22	7	523.00	1	530.00	520.00	6	7,610	0.08%
2020/10/21	3	522.33	2	516.00	523.00	1	7,617	0.01%
2020/10/20	5	498.50	2	498.25	507.00	3	7,622	0.04%
2020/10/19	1	488.50	11	482.55	490.00	-10	7,648	-0.13%
2020/10/15	3	546.00	4	546.25	548.00	-1	7,642	-0.01%
2020/10/14	3	536.00	2	540.50	535.00	1	7,634	0.01%
2020/10/13	1	523.00	1	526.00	540.00	0	7,653	0.00%
2020/10/12	1	517.00	1	523.00	518.00	0	7,668	0.00%
2020/10/08	2	516.50	2	511.50	515.00	0	7,653	0.00%
2020/10/07	7	496.14	7	497.00	504.00	0	7,605	0.00%
2020/10/06	1	482.00	2	488.25	490.50	-1	7,494	-0.01%
2020/09/30	15	470.30	15	464.30	487.50	0	7,285	0.00%
2020/09/29	14	468.68	14	475.43	471.00	0	7,145	0.00%
2020/09/28	19	464.97	20	467.85	460.00	-1	6,975	-0.01%
2020/09/25	5	522.70	5	531.90	483.50	0	6,743	0.00%
2020/09/24	2	528.50	2	530.00	535.00	0	6,549	0.00%
2020/09/23	3	536.33	2	537.50	528.00	1	6,449	0.02%
2020/09/22	1	515.00	2	512.50	520.00	-1	6,257	-0.02%
2020/09/21	3	510.33	3	507.33	518.00	0	6,203	0.00%
2020/09/18	2	522.50	2	519.00	519.00	0	6,397	0.00%
2020/09/17	5	514.60	20	515.45	517.00	-15	6,460	-0.23%
2020/09/16	29	494.00	21	478.00	503.00	8	6,336	0.13%
2020/09/15	8	467.44	4	452.13	458.00	4	6,288	0.06%
2020/09/14	4	441.75	4	435.00	452.00	0	6,172	0.00%
2020/09/11	2	413.00	2	416.50	411.00	0	6,147	0.00%
2020/09/10	15	415.30	15	417.40	415.00	0	6,098	0.00%
2020/09/09	11	410.64	9	412.11	400.50	2	5,936	0.03%
2020/09/08	11	450.32	2	475.75	441.50	9	5,733	0.16%
2020/09/07	2	509.00	2	519.50	489.00	0	5,616	0.00%
2020/09/04	3	549.33	2	553.00	543.00	1	5,559	0.02%
2020/09/03	2	573.00	3	564.00	581.00	-1	5,512	-0.02%
2020/09/02	1	538.00	1	546.00	529.00	0	5,485	0.00%
2020/09/01	3	533.33	3	525.67	541.00	0	5,474	0.00%
2020/08/31	3	537.00	3	548.33	527.00	0	5,459	0.00%
2020/08/28	3	560.33	3	561.67	553.00	0	5,613	0.00%
2020/08/27	1	577.00	2	578.00	574.00	-1	5,737	-0.02%
2020/08/26	1	600.00	0	0.00	596.00	1	5,781	0.02%
2020/08/25	1	598.00	1	602.00	597.00	0	5,791	0.00%
2020/08/24	1	576.00	32	596.06	604.00	-31	5,827	-0.53%
2020/08/21	10	615.00	0	0.00	602.00	10	5,819	0.17%
2020/08/20	12.1	611.50	12	622.92	595.00	0.1	5,861	0.00%
2020/08/19	2	650.00	2	651.00	643.00	0	5,921	0.00%
2020/08/18	1	636.00	1	660.00	636.00	0	5,934	0.00%
2020/08/17	22	670.36	0	0.00	645.00	22	5,946	0.37%
2020/08/14	0	0.00	2	651.00	661.00	-2	5,974	-0.03%
2020/08/13	3	629.00	4	627.25	636.00	-1	6,004	-0.02%
2020/08/12	0	0.00	32	625.03	610.00	-32	6,120	-0.52%
2020/08/11	2	653.00	1.1	656.73	655.00	0.9	6,234	0.01%
2020/08/10	1	650.00	1	670.00	674.00	0	6,389	0.00%
2020/08/06	2.1	670.00	2	665.00	691.00	0.1	6,358	0.00%
2020/08/04	2.1	658.41	2	658.00	666.00	0.1	6,270	0.00%
2020/08/03	0	0.00	3	623.00	615.00	-3	6,223	-0.05%
2020/07/31	2	585.00	4	586.25	599.00	-2	6,138	-0.03%
2020/07/28	4	536.50	4	535.00	536.00	0	6,247	0.00%
2020/07/27	0	0.00	1	556.00	558.00	-1	6,292	-0.02%
2020/07/24	25	575.40	7	573.86	529.00	18	6,301	0.29%
2020/07/23	3	568.00	2	565.00	580.00	1	6,296	0.02%
2020/07/22	17	554.41	0	0.00	550.00	17	6,317	0.27%
2020/07/21	0	0.00	2	512.00	519.00	-2	6,240	-0.03%
2020/07/20	4	473.50	4	465.13	472.00	0	6,286	0.00%
2020/07/17	2	474.00	1	483.50	480.00	1	6,315	0.02%
2020/07/16	2	478.50	5	492.50	490.00	-3	6,326	-0.05%
2020/07/15	1	546.00	13	526.00	504.00	-12	6,262	-0.19%
2020/07/14	9	568.44	4	538.00	537.00	5	6,376	0.08%
2020/07/13	1	553.00	1	555.00	555.00	0	6,467	0.00%
2020/07/09	1	566.00	0	0.00	566.00	1	6,645	0.02%
2020/07/02	0	0.00	1	545.00	545.00	-1	6,849	-0.01%
2020/07/01	1.2	514.17	0	0.00	510.00	1.2	6,882	0.02%
2020/06/30	2	499.50	2	473.25	500.00	0	6,958	0.00%
2020/06/23	1	461.00	21	453.14	478.50	-20	6,754	-0.30%
2020/06/22	2	434.50	2	428.50	435.00	0	6,684	0.00%
2020/06/19	2	394.00	2	390.50	395.50	0	6,643	0.00%
2020/06/18	1	387.50	0	0.00	386.00	1	6,601	0.02%
2020/06/17	24	368.21	5	366.70	366.50	19	6,537	0.29%
2020/06/16	2	356.75	5	358.00	358.00	-3	6,546	-0.05%
2020/06/15	4	348.37	30	354.07	342.50	-26	6,607	-0.39%
2020/06/12	1	361.00	1	361.50	361.00	0	6,644	0.00%
2020/06/11	3	348.67	3	351.50	351.00	0	6,711	0.00%
2020/06/10	5	352.30	4	352.75	352.00	1	6,824	0.01%
2020/06/09	2	353.50	2	347.25	358.00	0	6,974	0.00%
2020/06/08	1	350.00	2	348.00	346.00	-1	7,141	-0.01%
2020/06/05	18	345.19	3	346.83	345.00	15	7,250	0.21%
2020/06/04	26	348.38	11	343.86	340.50	15	7,364	0.20%
2020/06/03	1	308.50	4	312.63	328.00	-3	7,305	-0.04%
2020/06/02	3	307.50	23	310.20	298.50	-20	7,202	-0.28%
2020/06/01	0	0.00	1	305.00	303.50	-1	7,299	-0.01%
2020/05/29	3	293.00	2	291.25	300.00	1	7,461	0.01%
2020/05/28	1	286.00	5	288.10	291.50	-4	7,595	-0.05%
2020/05/27	5	297.00	6	298.92	288.00	-1	7,635	-0.01%
2020/05/26	11	301.95	6	304.17	295.00	5	7,701	0.06%
2020/05/25	1	294.50	2	293.25	290.00	-1	7,729	-0.01%
2020/05/22	3	295.50	2	298.00	293.00	1	7,749	0.01%
2020/05/21	1	303.50	2	301.00	305.50	-1	7,745	-0.01%
2020/05/20	8	304.13	11	305.05	296.50	-3	7,750	-0.04%
2020/05/19	47	309.29	53	308.92	309.00	-6	7,751	-0.08%
2020/05/18	55	306.00	23	306.28	295.00	32	7,643	0.42%
2020/05/15	23	288.46	40	290.74	297.50	-17	7,530	-0.23%
2020/05/14	2	276.50	3.1	274.16	274.00	-1.1	7,452	-0.01%
2020/05/13	5	275.10	2	276.75	273.50	3	7,466	0.04%
2020/05/12	3	274.17	19	274.87	272.00	-16	7,523	-0.21%
2020/05/11	3	278.50	5	278.50	280.00	-2	7,648	-0.03%
2020/05/08	47	279.06	2	281.00	272.50	45	7,805	0.58%
2020/05/07	1	270.00	10	270.50	271.00	-9	7,881	-0.11%
2020/05/06	1	271.50	3	271.33	270.50	-2	8,012	-0.02%
2020/05/05	3	284.50	0.1	270.00	269.50	3	8,043	0.04%
2020/05/04	0	0.00	12	289.63	288.00	-12	7,950	-0.15%
2020/04/30	11.2	289.92	9	288.22	294.00	2.2	7,926	0.03%
2020/04/29	5	274.10	6	273.33	275.00	-1	7,882	-0.01%
2020/04/28	14	264.46	5	261.00	269.00	9	7,854	0.11%
2020/04/27	11	250.00	6	250.67	254.50	5	7,848	0.06%
2020/04/24	7	240.50	6	239.50	241.00	1	7,765	0.01%
2020/04/23	2	244.25	20	243.03	238.50	-18	7,893	-0.23%
2020/04/22	5	242.20	3	244.50	243.50	2	7,952	0.03%
2020/04/21	2	239.00	3	238.83	245.00	-1	8,057	-0.01%
2020/04/20	1	239.50	2	238.50	241.00	-1	8,019	-0.01%
2020/04/17	12	238.29	12.1	236.71	238.00	-0.1	8,136	0.00%
2020/04/16	13.1	231.04	18	228.50	232.50	-5	8,010	-0.06%
2020/04/15	1	215.50	7	218.64	222.00	-6	7,868	-0.08%
2020/04/14	28	215.11	18	215.42	216.00	10	7,833	0.13%
2020/04/13	3	213.83	4	213.88	209.50	-1	7,788	-0.01%
2020/04/10	16	211.13	3	211.83	212.50	13	7,776	0.17%
2020/04/09	6	216.58	4	217.88	210.00	2	7,866	0.03%
2020/04/08	2	218.00	2	220.75	216.00	0	7,885	0.00%
2020/04/07	3	216.67	5	220.80	216.00	-2	7,911	-0.03%
2020/04/06	4	206.75	5	209.00	208.50	-1	7,936	-0.01%
2020/04/01	4	200.75	5	199.90	202.50	-1	8,068	-0.01%
2020/03/31	1	201.00	1	200.00	197.00	0	8,023	0.00%
2020/03/30	2	197.50	3	196.50	200.00	-1	7,978	-0.01%
2020/03/27	12	198.67	2	193.50	196.50	10	7,952	0.13%
2020/03/26	0	0.00	2	192.50	197.50	-2	7,883	-0.03%
2020/03/25	2	193.25	4	190.00	192.50	-2	7,787	-0.03%
2020/03/24	1	176.00	3	174.17	176.00	-2	7,729	-0.03%
2020/03/23	9	158.67	9	158.94	160.00	0	7,806	0.00%
2020/03/20	3	160.83	8	162.69	161.50	-5	7,766	-0.06%
2020/03/19	3	154.17	9	157.11	148.50	-6	7,690	-0.08%
2020/03/18	6	174.25	1	175.00	165.00	5	7,666	0.07%
2020/03/17	2	171.25	3	169.00	172.00	-1	7,728	-0.01%
2020/03/16	5	190.50	24	178.17	173.00	-19	7,638	-0.25%
2020/03/13	3	183.67	4	183.63	189.50	-1	7,729	-0.01%
2020/03/12	17	207.85	15	211.27	196.50	2	7,678	0.03%
2020/03/11	5	229.00	4	225.38	217.00	1	7,746	0.01%
2020/03/10	6	223.75	8	221.25	234.00	-2	7,635	-0.03%
2020/03/09	7	227.21	9	224.78	216.00	-2	7,504	-0.03%
2020/03/06	3	236.17	9	237.22	240.00	-6	7,450	-0.08%
2020/03/05	8	240.31	10	239.85	235.00	-2	7,490	-0.03%
2020/03/04	8	231.31	11	233.36	237.00	-3	7,378	-0.04%
2020/03/03	12	226.46	24	231.00	229.00	-12	7,224	-0.17%
2020/03/02	22	216.16	9	216.67	216.00	13	7,109	0.18%
2020/02/27	16	229.13	10	224.65	218.00	6	7,137	0.08%
2020/02/26	9	226.50	13	225.46	222.50	-4	7,108	-0.06%
2020/02/25	10	218.55	7	217.07	225.00	3	7,067	0.04%
2020/02/24	5	216.30	2	215.25	217.50	3	7,156	0.04%
2020/02/21	3	222.83	2	219.75	220.00	1	7,224	0.01%
2020/02/20	2	220.00	5	223.20	224.00	-3	7,269	-0.04%
2020/02/19	4	213.63	5	214.50	216.50	-1	7,370	-0.01%
2020/02/18	2	216.25	0	0.00	208.00	2	7,523	0.03%
2020/02/17	11	213.27	10	214.50	213.00	1	7,510	0.01%
2020/02/14	7	228.14	2	228.50	226.50	5	7,422	0.07%
2020/02/13	4	229.50	7	231.21	230.50	-3	7,499	-0.04%
2020/02/12	12	224.17	12	224.25	229.00	0	7,608	0.00%
2020/02/11	4	218.88	4	217.00	224.00	0	7,654	0.00%
2020/02/10	10	202.25	8	202.75	206.00	2	7,536	0.03%
2020/02/07	4	207.25	12	209.63	198.00	-8	7,424	-0.11%
2020/02/06	2	220.75	1	217.00	219.00	1	7,299	0.01%
2020/02/05	3	224.17	2	220.50	220.50	1	7,258	0.01%
2020/02/04	2	230.00	1.1	231.64	231.00	0.9	7,322	0.01%
2020/02/03	11	218.00	12	219.63	228.50	-1	7,304	-0.01%
2020/01/31	12	236.50	6	240.42	230.50	6	7,261	0.08%
2020/01/30	31	238.98	23	240.70	236.00	8	7,308	0.11%
2020/01/20	14	257.96	1	261.00	253.00	13	7,303	0.18%
2020/01/17	11	259.64	10	256.50	255.00	1	7,296	0.01%
2020/01/16	7.1	253.91	9	255.00	263.50	-1.9	7,239	-0.03%
2020/01/15	22	249.86	22	249.50	244.50	0	7,135	0.00%
2020/01/14	2	243.50	2	243.50	244.00	0	7,017	0.00%
2020/01/13	31	240.15	21	240.33	242.50	10	7,008	0.14%
2020/01/10	2	226.00	5	227.60	228.00	-3	6,924	-0.04%
2020/01/09	4	223.13	1	222.00	222.00	3	6,998	0.04%
2020/01/08	0	0.00	1	218.00	217.00	-1	7,057	-0.01%
2020/01/07	7	224.79	8	225.06	222.00	-1	7,088	-0.01%
2020/01/06	7	229.36	6	230.00	231.00	1	7,164	0.01%
2020/01/03	5	241.00	5	241.60	229.00	0	7,362	0.00%
2020/01/02	1	238.00	0	0.00	241.00	1	7,315	0.01%
2019/12/31	11	234.23	10	234.90	234.50	1	7,413	0.01%
2019/12/30	9	237.94	6	236.50	232.00	3	7,685	0.04%
2019/12/27	13	232.85	14	234.46	236.50	-1	7,645	-0.01%
2019/12/26	2	222.00	2	223.00	221.00	0	7,524	0.00%
2019/12/25	1	220.00	0	0.00	227.00	1	7,613	0.01%
2019/12/24	2	225.25	2	221.75	220.50	0	7,697	0.00%
2019/12/23	3	227.00	4	228.38	223.00	-1	7,730	-0.01%
2019/12/19	1	233.00	11	230.50	235.50	-10	7,854	-0.13%
2019/12/18	27	240.28	26	238.65	230.00	1	7,928	0.01%
2019/12/17	1	233.50	3	234.83	233.50	-2	8,122	-0.02%
2019/12/16	3	232.67	4	234.88	237.50	-1	8,323	-0.01%
2019/12/13	17	238.41	15	235.83	232.50	2	8,380	0.02%
2019/12/12	13	244.81	13	247.88	238.50	0	8,322	0.00%
2019/12/11	5	244.70	15	244.07	244.00	-10	8,172	-0.12%
2019/12/10	5	241.80	5	243.80	245.00	0	8,139	0.00%
2019/12/09	27	238.70	9	238.89	231.50	18	7,999	0.23%
2019/12/06	24	225.83	50	225.24	238.50	-26	7,877	-0.33%
2019/12/05	1	212.50	1	215.00	217.00	0	7,592	0.00%
2019/12/04	7	210.50	7	210.14	211.50	0	7,566	0.00%
2019/12/03	13	210.31	12.1	212.79	214.00	0.9	7,524	0.01%
2019/12/02	26	212.54	7	210.29	209.00	19	7,529	0.25%
2019/11/29	3	220.33	1	217.00	219.00	2	7,448	0.03%
2019/11/28	1	217.50	2	216.75	222.00	-1	7,443	-0.01%
2019/11/27	16	220.25	13	219.65	217.00	3	7,448	0.04%
2019/11/26	7	222.36	6	224.92	220.50	1	7,509	0.01%
2019/11/25	4	212.88	52	206.75	214.00	-48	7,467	-0.64%
2019/11/22	7	211.57	7	211.57	206.00	0	7,473	0.00%
2019/11/21	20	215.35	19	213.21	220.00	1	7,488	0.01%
2019/11/20	16	221.34	16	218.84	218.00	0	7,464	0.00%
2019/11/19	14	232.71	8	230.06	226.00	6	7,505	0.08%
2019/11/18	12	237.25	11	238.36	237.00	1	7,470	0.01%
2019/11/15	15	220.73	20	230.93	234.50	-5	7,392	-0.07%
2019/11/14	5	211.10	9	210.06	213.50	-4	7,268	-0.06%
2019/11/13	8.1	207.57	3	207.17	214.50	5.1	7,263	0.07%
2019/11/12	4	208.25	6	209.50	211.00	-2	7,246	-0.03%
2019/11/11	24	206.23	19	208.45	203.00	5	7,191	0.07%
2019/11/08	9	192.72	6	193.50	204.00	3	7,056	0.04%
2019/11/07	8	186.75	15	186.37	185.50	-7	6,915	-0.10%
2019/11/06	0	0.00	2	197.00	194.00	-2	6,836	-0.03%
2019/11/05	13	196.46	4	193.63	194.00	9	6,782	0.13%
2019/11/04	2	193.50	2	196.00	194.00	0	6,765	0.00%
2019/11/01	4	190.63	5	192.30	197.00	-1	6,758	-0.01%
2019/10/31	1	186.50	0.1	185.50	186.50	0.9	6,649	0.01%
2019/10/30	3	189.50	5	189.90	193.00	-2	6,609	-0.03%
2019/10/29	5	189.50	5.2	191.25	188.00	-0.2	6,563	0.00%
2019/10/28	4	194.13	3	191.50	191.50	1	6,496	0.02%
2019/10/25	2	188.00	2	188.75	186.50	0	6,425	0.00%
2019/10/24	6.2	187.24	9	187.39	189.00	-2.8	6,417	-0.04%
2019/10/23	7	181.57	3	180.83	183.50	4	6,347	0.06%
2019/10/22	7	180.57	9	182.39	184.50	-2	6,410	-0.03%
2019/10/21	3	181.50	2	181.00	178.50	1	6,356	0.02%
2019/10/18	6	175.83	8	177.81	182.00	-2	6,368	-0.03%
2019/10/17	24.1	175.55	22	174.52	175.00	2.1	6,337	0.03%
2019/10/16	4	176.13	7.2	176.99	172.00	-3.2	6,208	-0.05%
2019/10/15	5	176.60	2	175.50	175.00	3	6,140	0.05%
2019/10/14	2.2	178.48	2	175.75	180.00	0.2	6,098	0.00%
2019/10/09	9	176.06	9.1	177.06	171.50	-0.1	5,985	0.00%
2019/10/08	6.1	173.18	7	172.43	173.50	-0.9	5,831	-0.02%
2019/10/07	13	171.88	9	172.67	170.50	4	5,845	0.07%
2019/10/04	14	164.54	11	167.18	171.00	3	5,794	0.05%
2019/10/03	5	152.40	4	153.25	155.50	1	5,496	0.02%
2019/10/02	3	152.83	4	153.38	155.00	-1	5,435	-0.02%
2019/10/01	11	152.23	9	152.44	153.00	2	5,377	0.04%
2019/09/27	4	159.13	6	157.83	159.50	-2	5,260	-0.04%
2019/09/26	3	156.50	3	156.67	156.50	0	5,159	0.00%
2019/09/25	11	158.77	9	158.56	158.50	2	5,119	0.04%
2019/09/24	2	161.75	1	160.50	158.50	1	5,041	0.02%
2019/09/23	19	164.50	18	163.42	164.00	1	5,025	0.02%
2019/09/20	38	156.79	40	155.09	164.00	-2	4,968	-0.04%
2019/09/19	6	146.42	12	148.13	151.00	-6	4,763	-0.13%
2019/09/18	6	139.42	5	139.00	137.50	1	4,589	0.02%
2019/09/17	2	134.75	2	133.50	137.00	0	4,743	0.00%
2019/09/16	2	131.25	1	134.00	134.00	1	4,953	0.02%
2019/09/12	1	133.50	3	132.67	132.50	-2	5,000	-0.04%
2019/09/11	8	132.13	9	131.89	133.50	-1	4,971	-0.02%
2019/09/10	0	0.00	4	125.50	128.00	-4	4,879	-0.08%
2019/09/09	7	129.07	3	128.83	127.00	4	4,882	0.08%
2019/09/06	2	128.00	3	128.83	128.00	-1	5,078	-0.02%
2019/09/05	3	128.00	3	127.00	125.00	0	5,104	0.00%
2019/09/04	10	127.35	6	127.25	126.50	4	5,375	0.07%
2019/09/03	1	130.00	2	132.50	131.50	-1	5,317	-0.02%
2019/09/02	2	133.00	0	0.00	131.50	2	5,302	0.04%
2019/08/30	1	134.50	2	135.00	137.00	-1	5,235	-0.02%
2019/08/29	9	134.56	12	134.83	135.00	-3	5,186	-0.06%
2019/08/28	2	130.50	2	130.25	131.00	0	5,063	0.00%
2019/08/27	17	134.85	18	133.69	132.50	-1	5,017	-0.02%
2019/08/26	23	129.07	6	130.58	132.00	17	4,956	0.34%
2019/08/23	3	129.17	5	129.00	130.00	-2	4,876	-0.04%
2019/08/22	22	123.55	3	123.17	128.00	19	4,881	0.39%
2019/08/21	2	115.50	6	115.00	118.00	-4	4,868	-0.08%
2019/08/20	11	114.86	7	113.93	111.00	4	4,836	0.08%
2019/08/19	7	110.93	10	111.05	114.50	-3	4,728	-0.06%
2019/08/16	2	104.25	1	104.00	104.50	1	4,642	0.02%
2019/08/14	11	106.27	9	106.89	102.00	2	4,549	0.04%
2019/08/13	14	106.68	13	110.42	105.00	1	4,488	0.02%
2019/08/12	1	105.50	32	101.91	110.00	-31	4,406	-0.70%
2019/08/08	0	0.00	1	100.00	100.00	-1	4,352	-0.02%
2019/08/05	1	102.00	2	102.50	101.00	-1	4,347	-0.02%
2019/08/02	2	98.60	0	0.00	101.00	2	4,301	0.05%
2019/08/01	3	102.00	2	102.50	101.50	1	4,313	0.02%
2019/07/30	2	99.70	1	99.80	100.00	1	4,324	0.02%
2019/07/25	5	102.10	6	102.25	102.00	-1	4,366	-0.02%
2019/07/24	1	98.90	4	99.35	102.00	-3	4,322	-0.07%
2019/07/23	1	97.10	1	96.80	96.90	0	4,219	0.00%
2019/07/22	3	95.93	11	95.45	96.20	-8	4,213	-0.19%
2019/07/19	3	92.73	5	92.52	93.00	-2	4,243	-0.05%
2019/07/18	1	89.70	9	89.39	89.60	-8	4,238	-0.19%
2019/07/17	13	88.91	8	89.25	89.30	5	4,298	0.12%
2019/07/16	1	88.00	0	0.00	88.00	1	4,387	0.02%
2019/07/15	0	0.00	1	90.10	90.50	-1	4,483	-0.02%
2019/07/12	1	91.20	0	0.00	90.00	1	4,472	0.02%
2019/07/11	16	93.91	7	94.51	94.00	9	4,413	0.20%
2019/07/10	36	99.31	5	98.54	98.20	31	4,316	0.72%
2019/07/09	1	94.70	1	95.90	96.00	0	4,203	0.00%
2019/07/08	1	93.30	1	93.80	94.00	0	4,195	0.00%
2019/07/04	5	93.60	5	93.90	93.70	0	4,296	0.00%
2019/07/03	0	0.00	1	96.20	94.00	-1	4,298	-0.02%
2019/07/02	1	96.40	0	0.00	96.80	1	4,283	0.02%
2019/07/01	0	0.00	9	94.00	95.20	-9	4,284	-0.21%
2019/06/28	12	92.93	3	94.43	92.60	9	4,312	0.21%
2019/06/26	5	96.84	6	97.70	96.30	-1	4,182	-0.02%
2019/06/24	16	97.54	16	98.16	97.50	0	4,005	0.00%
2019/06/21	25	96.41	23	96.47	96.10	2	3,742	0.05%
2019/06/20	3	89.47	4	89.08	90.00	-1	3,481	-0.03%
2019/06/18	9	86.54	8	87.60	86.00	1	3,388	0.03%
2019/06/17	11	85.34	0	0.00	86.20	11	3,379	0.33%
2019/06/14	36	90.08	38	90.37	86.50	-2	3,393	-0.06%
2019/06/13	4	90.05	6	90.75	90.60	-2	3,287	-0.06%
2019/06/12	53	89.83	58	89.97	91.90	-5	3,252	-0.15%
2019/06/11	7	85.00	7	86.64	85.00	0	2,971	0.00%
2019/06/06	0	0.00	1	83.90	82.40	-1	2,937	-0.03%
2019/06/05	1	84.20	2	84.30	83.40	-1	2,933	-0.03%
2019/06/04	8	85.00	0	0.00	83.50	8	2,934	0.27%
2019/05/31	1	87.60	1	88.00	86.30	0	2,909	0.00%
2019/05/30	0	0.00	9	86.19	87.30	-9	2,866	-0.31%
2019/05/29	18	86.98	13	87.25	85.90	5	2,832	0.18%
2019/05/28	23	85.19	28	86.73	85.60	-5	2,734	-0.18%
2019/05/27	12	82.08	9	82.43	82.80	3	2,662	0.11%
2019/05/24	2	80.40	2	80.20	80.40	0	2,665	0.00%
2019/05/23	4	78.43	4	78.65	80.10	0	2,676	0.00%
2019/05/22	1	78.00	3	77.50	77.30	-2	2,777	-0.07%
2019/05/21	4	76.23	0	0.00	76.90	4	2,846	0.14%
2019/05/20	1	76.00	2	76.70	75.60	-1	2,950	-0.03%
2019/05/16	3	80.70	3	81.00	80.40	0	3,008	0.00%
2019/05/09	1	81.40	8	80.00	77.80	-7	3,051	-0.23%
2019/05/03	3	85.93	4	86.20	87.00	-1	3,049	-0.03%
2019/04/26	4	83.75	3	83.97	82.70	1	3,070	0.03%
2019/04/25	3	87.90	3	88.23	87.00	0	3,125	0.00%
2019/04/24	0	0.00	2	88.10	86.50	-2	3,106	-0.06%
2019/04/23	7	85.67	2	85.15	86.20	5	3,052	0.16%
2019/04/22	4	87.70	9	87.14	83.80	-5	3,005	-0.17%
2019/04/19	11	82.92	7	82.14	85.50	4	3,006	0.13%
2019/04/17	1	78.00	0	0.00	78.00	1	2,926	0.03%
2019/04/16	0	0.00	2	78.30	76.90	-2	2,923	-0.07%
2019/04/15	0	0.00	1	78.00	77.90	-1	2,951	-0.03%
2019/04/12	1	76.90	1	79.40	77.40	0	2,979	0.00%
2019/04/11	10	80.21	10	80.15	79.20	0	2,978	0.00%
2019/04/10	1	76.50	1	75.70	76.70	0	2,893	0.00%
2019/04/09	1	79.70	0	0.00	78.10	1	2,876	0.03%
2019/04/08	0	0.00	19	79.26	78.70	-19	2,870	-0.66%
2019/04/03	11	79.03	11	79.90	78.50	0	2,870	0.00%
2019/04/02	25	78.34	3	78.30	78.30	22	2,853	0.77%
2019/04/01	1	74.60	1	75.60	75.30	0	2,815	0.00%
2019/03/29	1	74.30	0	0.00	74.40	1	2,814	0.04%
2019/03/28	1	74.60	0	0.00	74.20	1	2,834	0.04%
2019/03/19	3	77.83	3	79.00	76.30	0	2,979	0.00%
2019/03/18	2	78.15	7	79.66	78.40	-5	2,960	-0.17%
2019/03/14	0	0.00	1	83.20	82.40	-1	2,885	-0.03%
2019/03/13	1	84.50	0	0.00	84.00	1	2,922	0.03%
2019/03/07	5	86.10	0	0.00	83.70	5	3,239	0.15%
2019/02/25	2	87.40	1	88.00	88.00	1	3,282	0.03%
2019/02/22	0	0.00	1	86.30	86.90	-1	3,250	-0.03%
2019/02/21	6	87.08	6	86.50	86.20	0	3,240	0.00%
2019/02/20	11	84.56	10	84.46	84.40	1	3,152	0.03%
2019/02/19	3	84.83	2	85.35	83.70	1	3,141	0.03%
2019/02/18	22	83.09	23	83.46	82.60	-1	3,074	-0.03%
2019/02/14	0	0.00	1	81.40	80.10	-1	2,973	-0.03%
2019/02/13	4	80.00	6	82.40	80.90	-2	2,950	-0.07%
2019/02/12	2	79.00	1	78.60	79.00	1	2,870	0.03%
2019/02/11	0	0.00	1	77.60	78.50	-1	2,873	-0.03%
2019/01/30	2	77.60	1	77.10	76.90	1	2,889	0.03%
2019/01/29	0	0.00	1	76.60	76.60	-1	2,903	-0.03%
2019/01/28	0	0.00	2	78.40	77.90	-2	2,962	-0.07%
2019/01/25	8	77.05	6	77.47	77.50	2	2,955	0.07%
2019/01/24	1	75.50	0	0.00	75.60	1	2,942	0.03%
2019/01/23	0	0.00	6	75.88	75.50	-6	2,954	-0.20%
2019/01/22	0	0.00	1	75.20	74.60	-1	2,944	-0.03%
2019/01/21	9	77.59	10	77.67	77.00	-1	2,930	-0.03%
2019/01/18	2	76.10	8	75.84	76.00	-6	2,878	-0.21%
2019/01/17	12	76.20	12	76.76	74.40	0	2,848	0.00%
2019/01/16	4	74.30	2	75.20	75.30	2	2,756	0.07%
2019/01/15	1	72.80	2	72.55	72.00	-1	2,678	-0.04%
2019/01/14	1	72.30	1	72.80	72.00	0	2,668	0.00%
2019/01/11	21	74.47	6	74.77	73.60	15	2,652	0.57%
2019/01/10	1	71.70	0	0.00	71.70	1	2,545	0.04%
2019/01/09	4	73.50	5	72.74	72.40	-1	2,530	-0.04%
2019/01/07	1	71.50	1	69.80	69.40	0	2,477	0.00%
2019/01/04	1	68.20	1	68.90	69.40	0	2,467	0.00%
2019/01/02	0	0.00	1	70.20	69.30	-1	2,468	-0.04%
2018/12/28	1	68.90	0	0.00	69.00	1	2,492	0.04%
2018/12/26	1	70.60	3	71.17	69.00	-2	2,524	-0.08%
2018/12/25	2	70.75	0	0.00	70.20	2	2,518	0.08%
2018/12/24	1	73.00	0	0.00	73.60	1	2,490	0.04%
2018/12/21	1	72.70	0	0.00	72.50	1	2,484	0.04%
2018/12/20	3	70.43	6	71.33	70.80	-3	2,462	-0.12%
2018/12/19	3	71.00	0	0.00	71.00	3	2,453	0.12%
2018/12/18	0	0.00	3	69.30	71.30	-3	2,469	-0.12%
2018/12/17	1	75.00	2	74.05	72.20	-1	2,521	-0.04%
2018/12/14	2	74.20	2	74.60	75.00	0	2,541	0.00%
2018/12/13	3	75.60	3	75.73	75.30	0	2,548	0.00%
2018/12/12	5	75.96	1	72.10	76.00	4	2,538	0.16%
2018/12/11	2	70.50	0	0.00	70.90	2	2,523	0.08%
2018/12/06	3	72.80	2	74.35	72.60	1	2,588	0.04%
2018/12/05	5	76.84	7	77.96	76.70	-2	2,593	-0.08%
2018/12/03	4	86.75	2	88.30	86.60	2	2,593	0.08%
2018/11/30	22	83.86	22	86.35	84.10	0	2,521	0.00%
2018/11/29	15	79.03	17	80.58	81.00	-2	2,413	-0.08%
2018/11/28	2	76.85	1	77.10	76.40	1	2,325	0.04%
2018/11/27	1	75.20	1	74.50	76.90	0	2,276	0.00%
2018/11/26	1	75.50	2	74.30	75.20	-1	2,280	-0.04%
2018/11/19	10	75.97	10	74.63	76.50	0	2,288	0.00%
2018/11/16	2	72.00	13	71.55	71.40	-11	2,309	-0.48%
2018/11/15	4	75.13	4	74.50	75.60	0	2,246	0.00%
2018/11/14	1	81.00	1	80.40	79.20	0	2,213	0.00%
2018/11/12	0	0.00	1	78.90	79.60	-1	2,241	-0.04%
2018/11/08	3	79.90	12	80.88	79.20	-9	2,314	-0.39%
2018/11/07	3	77.70	4	77.70	81.70	-1	2,368	-0.04%
2018/11/06	2	79.90	5	78.92	76.80	-3	2,389	-0.13%
2018/11/05	24	82.20	18	81.53	80.50	6	2,373	0.25%
2018/11/02	24	80.11	4	81.00	82.00	20	2,306	0.87%
2018/11/01	3	74.23	5	74.46	74.60	-2	2,272	-0.09%
2018/10/31	1	67.60	0	0.00	69.30	1	2,234	0.04%
2018/10/24	0	0.00	1	70.50	70.80	-1	2,330	-0.04%
2018/10/23	1	71.50	1	73.40	69.50	0	2,352	0.00%
2018/10/19	1	70.50	1	69.80	72.00	0	2,433	0.00%
2018/10/18	1	73.20	0	0.00	72.60	1	2,449	0.04%
2018/10/16	1	73.60	1	74.20	74.20	0	2,550	0.00%
2018/10/15	1	74.50	1	74.00	73.70	0	2,579	0.00%
2018/10/11	0	0.00	1	69.80	69.80	-1	2,603	-0.04%
2018/10/09	0	0.00	1	76.00	77.50	-1	2,660	-0.04%
2018/10/08	0	0.00	1	78.80	79.00	-1	2,639	-0.04%
2018/09/27	1	90.10	2	91.00	89.30	-1	2,749	-0.04%
2018/09/21	3	89.17	4	87.40	92.00	-1	2,841	-0.04%
2018/09/20	5	89.72	3	91.03	88.80	2	2,752	0.07%
2018/09/19	1	101.50	0	0.00	98.60	1	2,715	0.04%
2018/09/18	0	0.00	1	98.30	99.00	-1	2,733	-0.04%
2018/09/17	8	103.00	7	103.50	102.00	1	2,727	0.04%
2018/09/14	2	100.40	2	100.00	101.50	0	2,733	0.00%
2018/09/13	5	97.92	7	97.81	96.30	-2	2,726	-0.07%
2018/09/12	3	94.27	1	94.10	92.70	2	2,693	0.07%
2018/09/11	0	0.00	1	96.90	96.90	-1	2,688	-0.04%
2018/09/10	2	97.30	1	100.00	91.80	1	2,652	0.04%
2018/09/07	0	0.00	1	109.00	102.00	-1	2,648	-0.04%
2018/09/06	2	112.25	6	111.42	111.50	-4	2,598	-0.15%
2018/09/05	7	117.21	2	117.00	115.00	5	2,625	0.19%
2018/09/04	0	0.00	1	112.50	112.50	-1	2,695	-0.04%
2018/09/03	1	111.00	0	0.00	109.50	1	2,882	0.03%
2018/08/30	1	113.50	0	0.00	110.50	1	3,062	0.03%
2018/08/29	2	112.50	1	113.50	113.00	1	3,125	0.03%
2018/08/28	2	112.75	2	113.00	109.50	0	3,240	0.00%
2018/08/27	0	0.00	1	107.00	107.50	-1	3,277	-0.03%
2018/08/24	0	0.00	1	104.00	102.50	-1	3,297	-0.03%
2018/08/23	4	108.63	3	107.67	105.00	1	3,323	0.03%
2018/08/22	1	105.50	1	105.50	105.00	0	3,305	0.00%
2018/08/21	2	103.25	1	104.00	106.50	1	3,397	0.03%
2018/08/20	1	102.50	1	102.00	101.00	0	3,545	0.00%
2018/08/16	10	100.00	10	100.50	103.50	0	3,602	0.00%
2018/08/15	1	106.00	1	107.00	104.50	0	3,578	0.00%
2018/08/14	14	104.54	6	107.92	109.00	8	3,622	0.22%
2018/08/13	4	112.25	10	117.85	111.50	-6	3,565	-0.17%
2018/08/10	1	123.00	4	123.00	123.50	-3	3,559	-0.08%
2018/08/09	6	123.83	1	123.50	121.50	5	3,640	0.14%
2018/08/08	7	126.29	1	127.00	124.50	6	3,688	0.16%
2018/08/07	0	0.00	2	126.00	124.50	-2	3,726	-0.05%
2018/08/03	5	126.50	5	126.00	126.00	0	3,819	0.00%
2018/08/02	1	122.00	0	0.00	121.50	1	3,874	0.03%
2018/08/01	1	123.50	1	123.50	124.00	0	3,908	0.00%
2018/07/31	1	124.50	0	0.00	120.50	1	3,928	0.03%
2018/07/30	3	129.50	3	130.00	124.50	0	3,918	0.00%
2018/07/27	3	127.33	2	125.00	131.50	1	3,987	0.03%
2018/07/26	0	0.00	1	134.50	132.50	-1	4,183	-0.02%
2018/07/25	1	136.00	0	0.00	136.00	1	4,353	0.02%
2018/07/24	0	0.00	6	131.58	134.50	-6	4,501	-0.13%
2018/07/23	2	130.75	1	130.50	130.50	1	4,648	0.02%
2018/07/20	12	146.13	6	145.17	145.00	6	4,659	0.13%
2018/07/19	5	145.50	10	144.05	143.50	-5	4,695	-0.11%
2018/07/18	1	143.50	0	0.00	142.50	1	4,721	0.02%
2018/07/17	6	147.75	9	148.61	141.00	-3	4,745	-0.06%
2018/07/16	0	0.00	1	143.00	145.50	-1	4,751	-0.02%
2018/07/13	14	142.11	14	142.61	143.00	0	4,801	0.00%
2018/07/12	13	142.92	12	138.88	140.00	1	4,873	0.02%
2018/07/09	1	136.50	1	133.50	136.50	0	5,030	0.00%
2018/07/06	0	0.00	2	133.50	136.00	-2	5,142	-0.04%
2018/07/05	19	129.92	19	131.13	130.00	0	5,186	0.00%
2018/07/04	5	140.80	25	140.10	135.50	-20	5,173	-0.39%
2018/07/03	33	138.71	11	139.18	138.00	22	5,137	0.43%
2018/06/29	2	134.00	8	133.25	135.00	-6	5,152	-0.12%
2018/06/28	3	136.00	0	0.00	132.00	3	5,191	0.06%
2018/06/27	0	0.00	1	138.50	135.00	-1	5,249	-0.02%
2018/06/25	3	137.50	6	137.83	136.50	-3	5,229	-0.06%
2018/06/22	4	137.25	0	0.00	142.50	4	5,224	0.08%
2018/06/21	4	141.25	0	0.00	138.50	4	5,261	0.08%
2018/06/20	10	143.00	11	143.95	142.50	-1	5,318	-0.02%
2018/06/19	0	0.00	6	144.50	144.00	-6	5,461	-0.11%
2018/06/15	11	148.55	12	147.46	146.50	-1	5,652	-0.02%
2018/06/14	4	145.75	0	0.00	144.00	4	5,663	0.07%
2018/06/13	2	147.50	4	145.75	144.50	-2	5,717	-0.03%
2018/06/12	14	150.89	1	153.50	145.50	13	5,791	0.22%
2018/06/11	13	157.58	25	157.96	151.00	-12	5,695	-0.21%
2018/06/08	42	155.51	31	164.58	165.00	11	5,627	0.20%
2018/06/07	1	148.50	1	150.00	150.00	0	5,563	0.00%
2018/06/06	1	146.00	10	144.50	144.50	-9	5,687	-0.16%
2018/06/05	12	144.38	0	0.00	142.50	12	5,704	0.21%
2018/06/04	19	139.66	19	139.37	137.50	0	5,695	0.00%
2018/06/01	0	0.00	1	136.00	136.00	-1	5,918	-0.02%
2018/05/31	10	137.00	10	140.00	133.00	0	6,186	0.00%
2018/05/30	1	137.50	0	0.00	138.50	1	6,450	0.02%
2018/05/29	4	144.13	1	146.00	141.00	3	6,475	0.05%
2018/05/28	9	145.72	23	144.98	146.00	-14	6,430	-0.22%
2018/05/25	3	139.17	10	139.80	139.00	-7	6,315	-0.11%
2018/05/24	8	137.81	2	137.00	137.00	6	6,304	0.10%
2018/05/23	1	133.50	22	135.20	138.00	-21	6,428	-0.33%
2018/05/22	27	138.07	8	136.75	135.00	19	6,538	0.29%
2018/05/21	10	134.00	11	135.00	136.00	-1	6,510	-0.02%
2018/05/18	12	134.63	7	132.14	131.50	5	6,538	0.08%
2018/05/17	16	137.97	16	136.13	135.50	0	6,552	0.00%
2018/05/16	4	133.50	4	134.13	132.00	0	6,530	0.00%
2018/05/15	14	132.14	14	136.82	131.00	0	6,567	0.00%
2018/05/14	0	0.00	1	135.00	135.00	-1	6,578	-0.02%
2018/05/11	3	133.33	7	133.43	130.00	-4	6,581	-0.06%
2018/05/10	7	139.29	9	137.94	134.00	-2	6,595	-0.03%
2018/05/09	13	135.54	11	135.41	135.00	2	6,545	0.03%
2018/05/08	4	135.13	7	134.00	133.00	-3	6,603	-0.05%
2018/05/07	7	132.64	7	133.36	131.50	0	6,661	0.00%
2018/05/04	2	131.25	1	132.00	132.00	1	6,805	0.01%
2018/05/03	27	135.39	36	137.04	130.50	-9	6,959	-0.13%
2018/05/02	13	140.88	10	141.00	144.50	3	6,846	0.04%
2018/04/30	5	136.20	8	136.81	137.00	-3	6,749	-0.04%
2018/04/27	19	131.97	7	130.71	136.50	12	6,709	0.18%
2018/04/26	6	124.25	15	124.87	124.50	-9	6,690	-0.13%
2018/04/25	15	119.80	0	0.00	122.50	15	6,835	0.22%
2018/04/24	5	123.30	6	122.33	123.00	-1	6,950	-0.01%
2018/04/23	12	131.79	11	129.86	127.50	1	6,918	0.01%
2018/04/20	3	131.17	13	129.38	130.00	-10	6,935	-0.14%
2018/04/19	13	126.92	2	127.00	127.50	11	6,905	0.16%
2018/04/18	5	125.00	3	127.00	125.50	2	6,852	0.03%
2018/04/17	1	127.50	1	133.00	127.50	0	6,781	0.00%
2018/04/16	1	132.50	2	133.75	132.00	-1	6,777	-0.01%
2018/04/13	26	135.40	32	133.59	134.00	-6	6,755	-0.09%
2018/04/12	20	125.95	21	126.45	129.00	-1	6,671	-0.01%
2018/04/11	10	122.80	16	121.47	120.50	-6	6,644	-0.09%
2018/04/10	1	117.00	1	119.50	119.50	0	6,693	0.00%
2018/04/09	1	121.00	1	116.50	115.00	0	6,677	0.00%
2018/04/03	3	119.00	2	119.50	119.50	1	6,674	0.01%
2018/04/02	1	121.50	1	118.50	122.00	0	6,650	0.00%
2018/03/31	1	119.50	0	0.00	119.00	1	6,631	0.02%
2018/03/30	1	121.00	3	129.50	119.50	-2	6,641	-0.03%
2018/03/29	0	0.00	1	131.50	131.00	-1	6,635	-0.02%
2018/03/28	1	134.00	10	136.00	132.00	-9	6,666	-0.13%
2018/03/27	10	136.50	10	135.90	135.00	0	6,877	0.00%
2018/03/26	8	135.31	1.1	135.76	132.50	7	6,979	0.10%
2018/03/23	10	129.15	10	130.45	130.00	0	6,902	0.00%
2018/03/22	9	146.17	5	145.70	134.50	4	6,847	0.06%
2018/03/21	22	144.98	3	144.67	147.50	19	6,684	0.28%
2018/03/19	6	136.00	7	135.21	135.50	-1	6,536	-0.02%
2018/03/16	25	139.90	31	136.32	133.50	-6	6,556	-0.09%
2018/03/15	3	133.83	42	132.18	135.00	-39	6,571	-0.59%
2018/03/14	71	133.83	23	134.30	133.50	48	6,674	0.72%
2018/03/13	5	130.90	1	130.00	130.00	4	6,572	0.06%
2018/03/12	7	130.86	7	131.57	130.50	0	6,536	0.00%
2018/03/09	15	130.53	15	129.43	128.50	0	6,352	0.00%
2018/03/08	12	135.83	11	132.32	130.00	1	6,296	0.02%
2018/03/07	20.1	139.48	34	136.26	133.00	-14	6,167	-0.23%
2018/03/06	23	133.30	17	130.71	136.50	6	5,904	0.10%
2018/03/05	57	123.15	49	123.50	124.50	8	5,631	0.14%
2018/03/02	4	119.50	9	121.72	119.00	-5	5,377	-0.09%
2018/03/01	0	0.00	2	116.75	121.00	-2	5,357	-0.04%
2018/02/27	0	0.00	1	115.50	115.50	-1	5,330	-0.02%
2018/02/26	1	119.00	4	119.00	118.00	-3	5,297	-0.06%
2018/02/23	5	124.60	2	119.25	115.50	3	5,265	0.06%
2018/02/22	1	117.50	12	117.96	118.00	-11	5,175	-0.21%
2018/02/21	0	0.00	5	109.50	111.00	-5	5,049	-0.10%
2018/02/12	2	96.70	4	97.40	101.00	-2	5,037	-0.04%
2018/02/09	5	98.14	11	95.89	98.50	-6	5,030	-0.12%
2018/02/08	5	99.20	6	97.02	99.50	-1	5,014	-0.02%
2018/02/07	13	100.92	13	100.81	96.90	0	5,023	0.00%
2018/02/06	4	100.88	5	101.00	98.60	-1	5,031	-0.02%
2018/02/05	5	111.40	1	111.50	109.50	4	5,113	0.08%
2018/02/02	5	117.70	2	114.75	117.50	3	5,123	0.06%
2018/01/31	11	119.41	7	120.00	118.00	4	5,121	0.08%
2018/01/30	9	124.11	19	125.92	122.50	-10	5,057	-0.20%
2018/01/29	27	128.57	19	128.50	129.00	8	5,011	0.16%
2018/01/26	24	120.33	37	121.14	120.50	-13	4,916	-0.26%
2018/01/25	6	116.33	11	118.45	119.00	-5	4,766	-0.10%
2018/01/24	16	109.78	21	109.71	108.50	-5	4,788	-0.10%
2018/01/23	20	110.18	31	113.08	107.50	-11	4,797	-0.23%
2018/01/22	32	110.80	73	109.75	112.00	-41	4,779	-0.86%
2018/01/19	61	104.91	75	105.04	105.00	-14	4,851	-0.29%
2018/01/18	105	102.33	22	102.70	102.00	83	4,789	1.73%	大買/
2018/01/17	1	96.60	3	96.73	95.90	-2	4,926	-0.04%
2018/01/16	3	98.43	6	98.77	98.00	-3	5,071	-0.06%
2018/01/15	7	95.91	4	96.55	95.40	3	5,141	0.06%
2018/01/12	10	92.19	5	92.54	91.80	5	5,338	0.09%
2018/01/11	4	91.90	5	92.68	91.30	-1	5,520	-0.02%
2018/01/10	2	93.70	0	0.00	91.90	2	5,663	0.04%
2018/01/09	1	96.10	7	95.96	95.80	-6	5,897	-0.10%
2018/01/08	6	100.50	0	0.00	97.60	6	6,001	0.10%
2018/01/05	18	101.50	16	100.38	99.20	2	6,326	0.03%
2018/01/04	27	97.60	1	100.00	100.50	26	6,377	0.41%
2018/01/03	4	91.60	6	92.10	91.50	-2	6,492	-0.03%
2018/01/02	11	90.15	28	89.27	90.60	-17	6,673	-0.25%