晶心科 (6533)-元大-北屯券商分點個股進出

台股 » 個股 » 晶心科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶心科

(6533)

可現股當沖

股價
392.0
漲跌
▲8.5
漲幅
+2.22%
成交量
666張
產業
上市半導體類股
496人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶心科 (6533)籌碼相關－元大-北屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.3	370.10	0	0.00	372.00	0.3	1,311	0.02%
2024/05/09	0.1	378.00	0	0.00	375.50	0.1	1,321	0.01%
2024/05/07	0.1	383.43	0	0.00	381.00	0.1	1,376	0.01%
2024/05/03	1	388.00	0	0.00	382.00	1	1,401	0.07%
2024/04/30	0.1	387.00	1	386.00	387.00	-0.9	1,421	-0.06%
2024/04/26	0	0.00	0.1	380.50	380.00	-0.1	1,463	0.00%
2024/04/25	2.3	375.52	2	378.75	372.00	0.3	1,490	0.02%
2024/04/23	0.1	384.00	0	0.00	385.50	0.1	1,675	0.01%
2024/04/22	1	378.00	1	383.50	376.50	0	1,715	0.00%
2024/04/19	2.1	385.00	5	388.00	389.50	-3	1,724	-0.17%
2024/04/18	0	395.50	0	0.00	393.00	0	1,737	0.00%
2024/04/17	2.2	397.54	1.1	402.26	401.00	1.2	1,798	0.07%
2024/04/16	4.1	396.60	3.3	403.83	405.00	0.8	1,788	0.04%
2024/04/15	0	409.63	0	0.00	406.50	0	1,788	0.00%
2024/04/12	1	423.53	0	0.00	422.00	1	1,797	0.06%
2024/04/09	1	423.00	0	0.00	422.50	1	1,796	0.06%
2024/04/08	1.1	423.56	0	0.00	423.00	1.1	1,807	0.06%
2024/04/02	0	0.00	1	430.00	430.00	-1	1,835	-0.05%
2024/03/28	0.1	427.50	0	0.00	424.50	0.1	1,895	0.00%
2024/03/25	1	471.50	1	453.00	453.00	0	1,885	0.00%
2024/03/22	0.1	451.00	0.1	448.04	449.00	-0.1	1,853	0.00%
2024/03/21	0.1	427.13	0	0.00	439.00	0.1	1,849	0.01%
2024/03/19	0	0.00	0	423.50	421.50	0	1,896	0.00%
2024/03/15	1	424.00	0	0.00	428.00	1	1,922	0.05%
2024/03/13	0	433.75	0	0.00	423.00	0	1,974	0.00%
2024/03/12	2	447.50	0	0.00	446.00	2	1,968	0.10%
2024/03/11	0	452.91	0.1	452.50	450.50	-0.1	1,995	0.00%
2024/03/07	0.1	474.00	0	0.00	470.50	0.1	2,012	0.00%
2024/03/06	3.1	480.56	1	474.00	480.50	2.1	2,017	0.10%
2024/03/05	1	518.00	0	0.00	512.00	1	1,996	0.05%
2024/03/04	0.1	513.00	2	517.49	510.00	-1.9	2,020	-0.09%
2024/03/01	1.1	497.18	5	502.60	501.00	-3.9	2,036	-0.19%
2024/02/29	0	0.00	1	497.99	496.50	-1	2,049	-0.05%
2024/02/27	2	488.50	0	490.50	485.50	2	2,097	0.09%
2024/02/26	2	490.50	0	493.50	490.00	2	2,223	0.09%
2024/02/23	4	500.50	3	499.00	486.50	1	2,338	0.04%
2024/02/22	4.1	503.72	3	498.67	495.00	1.1	2,398	0.04%
2024/02/20	2	529.50	0	524.00	522.00	2	2,452	0.08%
2024/02/19	10	535.20	0	0.00	528.00	10	2,438	0.41%
2024/02/16	5	555.00	0	545.46	552.00	5	2,408	0.21%
2024/02/15	2	549.00	11	546.27	556.00	-9	2,343	-0.38%
2024/02/05	1	537.00	3.2	521.37	506.00	-2.2	2,263	-0.10%
2024/02/02	2	512.50	8.5	517.30	523.00	-6.5	2,188	-0.30%
2024/02/01	2	490.00	1	488.50	490.00	1	2,086	0.05%
2024/01/31	0	0.00	5	501.00	494.50	-5	2,081	-0.24%
2024/01/29	0	490.25	2	487.50	492.50	-2	2,056	-0.10%
2024/01/25	1	478.00	0	0.00	478.00	1	2,041	0.05%
2024/01/24	0	0.00	0	484.00	482.00	0	2,036	0.00%
2024/01/23	1	489.50	0	0.00	493.00	1	2,030	0.05%
2024/01/19	4	482.88	3	481.00	481.50	1	2,000	0.05%
2024/01/18	0	0.00	0	488.00	488.50	0	1,972	0.00%
2024/01/17	9.4	510.27	7	487.43	489.50	2.4	1,943	0.12%
2024/01/16	1.3	485.22	5	485.30	495.00	-3.7	1,791	-0.21%
2024/01/15	2	479.50	7.2	480.80	481.00	-5.1	1,752	-0.29%
2024/01/12	1.3	476.73	0.2	482.00	471.00	1.2	1,750	0.07%
2024/01/11	0	488.00	3.1	489.01	485.50	-3.1	1,737	-0.18%
2024/01/09	0.1	471.75	0	0.00	477.50	0.1	1,703	0.01%
2024/01/08	1.1	474.38	2.2	479.26	471.00	-1.1	1,719	-0.06%
2024/01/05	0	470.00	7.1	463.76	471.00	-7.1	1,727	-0.41%
2024/01/03	2	466.00	0	0.00	462.50	2	1,737	0.12%
2024/01/02	0.2	472.00	0	0.00	476.00	0.2	1,728	0.01%
2023/12/29	0.4	479.12	0.1	480.50	480.00	0.3	1,716	0.01%
2023/12/28	1.2	476.48	2.2	476.50	478.00	-1.1	1,703	-0.06%
2023/12/27	1	473.00	2	475.00	473.50	-1	1,696	-0.06%
2023/12/26	2	471.50	1.1	471.59	471.50	0.9	1,681	0.05%
2023/12/21	1.1	454.79	0	0.00	450.50	1.1	1,663	0.07%
2023/12/20	4	455.38	0	0.00	454.00	4	1,666	0.24%
2023/12/19	1	458.00	0	0.00	454.50	1	1,677	0.06%
2023/12/18	0	0.00	1	460.50	456.00	-1	1,689	-0.06%
2023/12/15	0	0.00	0	470.36	463.00	0	1,685	0.00%
2023/12/14	1	478.50	1	479.49	479.00	0	1,674	0.00%
2023/12/13	1	481.00	3	477.83	481.00	-2	1,649	-0.12%
2023/12/12	2	476.00	4.1	480.60	478.50	-2.1	1,673	-0.12%
2023/12/11	2.1	480.37	1	485.00	475.00	1.1	1,672	0.06%
2023/12/08	1	468.00	2	463.25	464.00	-1	1,634	-0.06%
2023/12/07	5.3	465.93	1	466.00	462.50	4.3	1,630	0.26%
2023/12/06	4	473.63	10	474.95	476.00	-6	1,629	-0.37%
2023/12/05	3	459.17	6	462.08	458.00	-3	1,600	-0.19%
2023/12/04	3.1	471.79	2	475.50	467.00	1.1	1,591	0.07%
2023/12/01	3	487.33	5	484.30	481.50	-2	1,568	-0.13%
2023/11/30	3.1	494.53	0	498.00	493.50	3	1,545	0.20%
2023/11/29	7.1	493.28	7	496.79	504.00	0.1	1,515	0.01%
2023/11/28	3	487.51	5	490.80	498.00	-2	1,482	-0.13%
2023/11/27	5	479.11	4	484.38	473.50	1	1,449	0.07%
2023/11/24	14	493.82	4.1	496.89	489.00	9.9	1,450	0.68%
2023/11/22	6	489.83	14.1	501.20	512.00	-8.1	1,292	-0.63%
2023/11/21	2.1	470.11	8	471.69	466.00	-5.9	1,181	-0.50%
2023/11/20	8.1	448.76	9	450.89	448.00	-1	1,121	-0.08%
2023/11/17	0	441.50	4	425.13	441.50	-4	1,082	-0.37%
2023/11/16	0	0.00	1	415.00	413.00	-1	1,085	-0.09%
2023/11/15	3	419.00	1	416.00	415.50	2	1,092	0.18%
2023/11/14	0	0.00	3	414.50	415.00	-3	1,131	-0.27%
2023/11/13	4	409.38	0	0.00	406.00	4	1,137	0.35%
2023/11/10	1	414.50	1	415.00	414.50	0	1,135	0.00%
2023/11/09	1	403.50	2	408.75	411.00	-1	1,143	-0.09%
2023/11/08	1	416.50	0	0.00	410.50	1	1,149	0.09%
2023/11/07	3	413.50	3	414.67	415.00	0	1,167	0.00%
2023/11/06	0	0.00	4	408.88	410.00	-4	1,179	-0.34%
2023/11/03	1	401.00	1	401.00	398.00	0	1,174	0.00%
2023/11/02	1	397.00	0	0.00	396.50	1	1,182	0.08%
2023/11/01	2	390.50	0	0.00	389.50	2	1,185	0.17%
2023/10/31	1.5	388.00	1	402.00	386.00	0.5	1,191	0.04%
2023/10/30	1	404.00	1	401.00	405.00	0	1,203	0.00%
2023/10/27	0.5	395.00	0	0.00	392.00	0.5	1,212	0.04%
2023/10/26	1	400.00	1	402.50	396.00	0	1,252	0.00%
2023/10/25	2	407.25	2	411.00	412.00	0	1,263	0.00%
2023/10/24	2	385.75	2	387.00	388.50	0	1,255	0.00%
2023/10/23	1	392.00	1	390.00	390.00	0	1,275	0.00%
2023/10/19	0	0.00	2	412.00	407.50	-2	1,386	-0.14%
2023/10/13	1	408.00	2	414.44	412.50	-1	1,374	-0.07%
2023/10/11	1	390.02	0	0.00	388.00	1	1,362	0.07%
2023/10/06	0	406.50	0	0.00	406.50	0	1,368	0.00%
2023/10/05	0	406.00	0	0.00	402.00	0	1,390	0.00%
2023/10/03	5	406.00	5	405.00	402.00	0	1,415	0.00%
2023/09/26	1	391.50	1	389.50	388.00	0	1,461	0.00%
2023/09/25	1	394.00	0	0.00	391.50	1	1,473	0.07%
2023/09/22	1	395.00	1	396.50	395.50	0	1,479	0.00%
2023/09/21	1	408.00	1	404.00	404.50	0	1,475	0.00%
2023/09/20	1	401.00	0	0.00	406.50	1	1,468	0.07%
2023/09/19	2	404.00	0	0.00	400.00	2	1,469	0.14%
2023/09/15	1	430.50	1.1	423.52	422.50	-0.1	1,477	0.00%
2023/09/14	1	422.00	1	421.00	424.50	0	1,452	0.00%
2023/09/12	1	410.50	3	416.83	417.00	-2	1,486	-0.13%
2023/09/11	2	412.50	1	402.00	400.00	1	1,547	0.06%
2023/09/08	2.1	410.17	0	0.00	414.00	2.1	1,558	0.13%
2023/09/07	2	420.75	2	418.00	417.00	0	1,607	0.00%
2023/09/06	1	426.50	2	431.75	426.50	-1	1,616	-0.06%
2023/09/05	0	424.75	0	0.00	426.50	0	1,623	0.00%
2023/09/04	0	431.33	0	0.00	427.50	0	1,644	0.00%
2023/08/31	4	421.00	0	0.00	420.00	4	1,651	0.24%
2023/08/30	1	430.50	1	440.00	427.00	0	1,649	0.00%
2023/08/29	4	419.00	0	0.00	419.00	4	1,634	0.24%
2023/08/28	2	430.00	2	424.00	422.00	0	1,622	0.00%
2023/08/25	0	0.00	1	443.00	445.00	-1	1,610	-0.06%
2023/08/23	0	0.00	2	442.00	444.50	-2	1,632	-0.12%
2023/08/22	0	0.00	1	442.00	442.00	-1	1,649	-0.06%
2023/08/18	1.1	439.05	0	0.00	416.00	1.1	1,705	0.06%
2023/08/09	1	417.00	0	0.00	415.00	1	1,876	0.05%
2023/08/08	2	424.80	0.1	426.00	422.50	1.9	1,874	0.10%
2023/08/04	2	425.00	0.1	426.50	425.00	1.9	1,877	0.10%
2023/08/01	0	0.00	0	453.00	449.00	0	1,877	0.00%
2023/07/31	3	468.50	2	468.00	458.50	1	1,881	0.05%
2023/07/28	1	446.64	2	451.75	470.00	-1	1,857	-0.05%
2023/07/27	1	455.00	0	0.00	455.00	1	1,868	0.05%
2023/07/26	4	467.63	2	468.75	458.00	2	1,875	0.11%
2023/07/25	0	489.00	0	0.00	478.50	0	1,876	0.00%
2023/07/24	1	470.50	2	472.26	484.00	-1	1,838	-0.05%
2023/07/21	0	454.00	1	441.00	446.00	-1	1,795	-0.06%
2023/07/20	1	453.50	1	457.00	450.00	0	1,835	0.00%
2023/07/19	1	472.00	2	463.00	459.50	-1	1,862	-0.05%
2023/07/18	3	457.00	2	458.50	455.00	1	1,890	0.05%
2023/07/17	3	471.17	2	474.25	466.00	1	1,910	0.05%
2023/07/14	0	0.00	1	475.00	477.00	-1	1,910	-0.05%
2023/07/13	2	469.00	3	472.50	466.00	-1	1,930	-0.05%
2023/07/12	5	470.80	3	462.00	462.00	2	1,925	0.10%
2023/07/11	0	0.00	1	470.00	471.50	-1	1,926	-0.05%
2023/07/10	2	464.75	1	461.00	461.00	1	1,945	0.05%
2023/07/07	3	469.50	1.1	469.00	468.50	1.9	1,950	0.10%
2023/07/06	3.1	486.89	3.3	477.46	477.50	-0.3	1,978	-0.01%
2023/07/05	4.3	474.95	6	486.25	490.00	-1.7	1,972	-0.09%
2023/07/04	2	469.50	3	474.50	478.00	-1	1,969	-0.05%
2023/07/03	2	469.50	0	0.00	471.00	2	1,978	0.10%
2023/06/30	0	0.00	0	478.00	475.50	0	1,972	0.00%
2023/06/29	1.1	483.53	0	0.00	482.50	1.1	1,973	0.05%
2023/06/27	2	492.00	2	487.25	479.50	0	2,014	0.00%
2023/06/26	1	489.55	0	0.00	488.00	1	2,055	0.05%
2023/06/21	2	511.00	0	0.00	505.00	2	2,193	0.09%
2023/06/19	1	531.00	1	528.00	531.00	0	2,290	0.00%
2023/06/16	6	531.17	6	527.50	527.00	0	2,333	0.00%
2023/06/15	3.1	525.38	7	529.00	531.00	-3.9	2,312	-0.17%
2023/06/14	1.1	503.82	3	512.00	513.00	-1.9	2,313	-0.08%
2023/06/13	5	505.20	4	497.50	509.00	1	2,348	0.04%
2023/06/12	1	452.28	3	467.00	480.50	-2	2,376	-0.08%
2023/06/08	2.1	472.40	1	484.00	465.00	1.1	2,478	0.04%
2023/06/06	1	493.50	1	493.00	495.00	0	2,558	0.00%
2023/06/05	1	494.00	1	494.00	493.00	0	2,588	0.00%
2023/06/02	1	503.00	0	0.00	491.50	1	2,627	0.04%
2023/06/01	4.2	495.64	2	495.50	500.00	2.2	2,639	0.08%
2023/05/31	2	506.50	2	501.00	501.00	0	2,679	0.00%
2023/05/30	1.3	505.11	1	511.00	509.00	0.3	2,721	0.01%
2023/05/29	3.2	515.25	4	514.25	511.00	-0.8	2,780	-0.03%
2023/05/26	1	499.50	1	502.00	501.00	0	2,823	0.00%
2023/05/25	3	503.33	3	499.50	496.00	0	2,836	0.00%
2023/05/24	4.6	490.50	4	491.25	496.50	0.6	2,802	0.02%
2023/05/23	5.1	493.17	9	494.83	494.00	-4	2,806	-0.14%
2023/05/22	11.2	481.09	6	475.92	476.50	5.2	2,753	0.19%
2023/05/19	6	478.00	12.3	480.92	485.00	-6.3	2,721	-0.23%
2023/05/18	2.3	447.05	0	0.00	448.50	2.3	2,683	0.08%
2023/05/17	1	444.49	3	440.00	446.50	-2	2,688	-0.07%
2023/05/16	2	426.25	1	430.50	427.00	1	2,704	0.04%
2023/05/15	5	422.20	4	422.88	419.50	1	2,759	0.04%
2023/05/12	2	434.50	2	436.00	433.00	0	2,828	0.00%
2023/05/11	0	0.00	2	436.00	435.50	-2	2,980	-0.07%
2023/05/10	3	436.17	1	438.50	435.00	2	3,083	0.06%
2023/05/09	0	0.00	3	442.50	445.00	-3	3,100	-0.10%
2023/05/08	4	443.13	2	443.75	438.00	2	3,118	0.06%
2023/05/05	1	433.00	1	442.50	447.00	0	3,229	0.00%
2023/05/04	2	435.01	2	436.50	434.50	0	3,262	0.00%
2023/05/03	4	447.39	2	450.50	441.50	2	3,301	0.06%
2023/05/02	2	458.75	1	460.50	463.00	1	3,318	0.03%
2023/04/28	3	451.67	2	456.25	453.50	1	3,354	0.03%
2023/04/27	1	451.00	1	448.00	446.50	0	3,366	0.00%
2023/04/25	1	443.47	3	451.48	442.00	-2	3,418	-0.06%
2023/04/24	4.1	465.81	0	0.00	458.00	4.1	3,429	0.12%
2023/04/21	2.1	479.82	0	0.00	477.00	2.1	3,520	0.06%
2023/04/20	5	484.43	1	479.00	477.50	4	3,595	0.11%
2023/04/19	0	499.00	0	0.00	497.50	0	3,719	0.00%
2023/04/18	0	507.50	2	498.77	498.00	-2	3,756	-0.05%
2023/04/13	4	502.24	0	498.00	493.00	4	3,863	0.10%
2023/04/12	0	0.00	1	513.00	509.00	-1	3,895	-0.03%
2023/04/11	2	507.01	0	514.00	510.00	2	3,927	0.05%
2023/04/10	2.1	521.15	5	521.60	521.00	-2.9	3,962	-0.07%
2023/04/07	1	509.00	1	519.06	514.00	0	3,993	0.00%
2023/04/06	3	507.99	1	511.00	511.00	2	4,026	0.05%
2023/03/31	1	519.00	1	524.00	519.00	0	4,074	0.00%
2023/03/30	0	520.00	0	520.50	514.00	0	4,123	0.00%
2023/03/29	0	522.50	3.1	517.71	512.00	-3.1	4,179	-0.07%
2023/03/28	3	530.98	0	539.82	519.00	3	4,290	0.07%
2023/03/27	3	560.67	4.1	560.07	545.00	-1.1	4,302	-0.03%
2023/03/24	4.1	563.74	7	562.86	560.00	-2.9	4,306	-0.07%
2023/03/23	3	539.37	3	548.00	546.00	0	4,276	0.00%
2023/03/22	6	541.82	2	540.21	540.00	4	4,337	0.09%
2023/03/21	1.1	549.00	0	551.00	547.00	1	4,336	0.02%
2023/03/20	1	562.00	2	563.99	561.00	-1	4,369	-0.02%
2023/03/17	3	556.67	3	560.33	558.00	0	4,412	0.00%
2023/03/16	3	547.05	0	0.00	547.00	3	4,363	0.07%
2023/03/15	2	566.00	3	565.67	552.00	-1	4,380	-0.02%
2023/03/14	2.1	571.07	1	550.00	547.00	1.1	4,341	0.02%
2023/03/13	1	557.07	1	560.00	565.00	0	4,326	0.00%
2023/03/10	1	560.00	2	556.49	555.00	-1	4,320	-0.02%
2023/03/09	1	564.00	4	571.75	568.00	-3	4,341	-0.07%
2023/03/08	1	585.00	1	581.00	579.00	0	4,302	0.00%
2023/03/07	0.2	574.50	1	575.00	573.00	-0.8	4,335	-0.02%
2023/03/03	0	572.00	1	576.00	564.00	-1	4,470	-0.02%
2023/03/02	1	568.96	1	565.00	564.00	0	4,539	0.00%
2023/03/01	2	548.27	5	561.00	565.00	-3	4,557	-0.07%
2023/02/24	2	527.00	2	533.47	538.00	0	4,583	0.00%
2023/02/23	0	543.33	4	535.98	541.00	-4	4,613	-0.09%
2023/02/22	3	515.00	0	0.00	517.00	3	4,770	0.06%
2023/02/21	3	542.00	0	0.00	538.00	3	4,852	0.06%
2023/02/20	2	542.00	1	555.87	543.00	1	4,907	0.02%
2023/02/17	0	0.00	0	555.00	553.00	0	4,970	0.00%
2023/02/16	0	572.00	3	569.00	568.00	-3	5,071	-0.06%
2023/02/15	1	560.00	1	554.00	553.00	0	5,100	0.00%
2023/02/14	4	565.00	0	562.00	560.00	4	5,201	0.08%
2023/02/13	1	585.00	1	568.99	566.00	0	5,217	0.00%
2023/02/10	2	582.50	0	0.00	582.00	2	5,251	0.04%
2023/02/09	8.1	594.32	8	596.88	597.00	0.1	5,284	0.00%
2023/02/08	0	0.00	4.3	575.19	571.00	-4.3	5,256	-0.08%
2023/02/07	0.1	547.33	0	0.00	550.00	0.1	5,222	0.00%
2023/02/06	5	543.80	1	539.04	538.00	4	5,240	0.08%
2023/02/03	3.1	563.00	5	563.60	556.00	-1.9	5,277	-0.04%
2023/02/02	3	547.33	3	549.67	549.00	0	5,271	0.00%
2023/02/01	1	533.00	3	540.33	540.00	-2	5,400	-0.04%
2023/01/31	3	523.67	1	529.98	525.00	2	5,494	0.04%
2023/01/30	1	551.00	1	539.00	539.00	0	5,581	0.00%
2023/01/17	2	526.03	3	530.00	535.00	-1	5,603	-0.02%
2023/01/16	1	527.01	1	527.00	528.00	0	5,654	0.00%
2023/01/13	2	519.00	2	522.00	517.00	0	5,706	0.00%
2023/01/12	1	523.00	7	514.00	516.00	-6	5,748	-0.10%
2023/01/11	8.1	520.78	6	513.17	513.00	2.1	5,809	0.04%
2023/01/10	4.1	549.17	4	545.50	549.00	0.1	5,774	0.00%
2023/01/09	9	535.79	12	549.25	552.00	-3	5,748	-0.05%
2023/01/06	2	491.29	2	491.25	502.00	0	5,734	0.00%
2023/01/05	10	508.90	9	507.17	487.00	1	5,835	0.02%
2023/01/04	3	519.67	2	518.50	518.00	1	5,888	0.02%
2023/01/03	3	503.06	9.1	516.85	522.00	-6.1	5,933	-0.10%
2022/12/30	4.1	498.74	3	502.00	497.50	1.1	5,963	0.02%
2022/12/29	0	0.00	1	496.00	493.50	-1	6,004	-0.02%
2022/12/28	6	484.83	2	480.50	483.00	4	6,087	0.07%
2022/12/27	2	487.25	4	497.50	503.00	-2	6,072	-0.03%
2022/12/26	1	482.00	2	488.50	481.00	-1	6,097	-0.02%
2022/12/23	8	492.00	5	497.40	494.50	3	6,201	0.05%
2022/12/22	2	516.00	1	505.02	503.00	1	6,289	0.02%
2022/12/21	4	515.00	2	515.50	515.00	2	6,368	0.03%
2022/12/20	3	552.00	4	533.00	511.00	-1	6,422	-0.02%
2022/12/19	5	532.21	3	533.67	542.00	2	6,365	0.03%
2022/12/16	4	522.76	5	523.00	530.00	-1	6,437	-0.02%
2022/12/15	5	538.80	3	543.67	538.00	2	6,446	0.03%
2022/12/14	8	545.63	14	540.50	544.00	-6	6,370	-0.09%
2022/12/13	3	514.33	4	516.50	510.00	-1	6,304	-0.02%
2022/12/12	1	511.00	0	0.00	510.00	1	6,302	0.02%
2022/12/09	1	536.00	0	0.00	536.00	1	6,315	0.02%
2022/12/08	1	518.00	0	0.00	518.00	1	6,358	0.02%
2022/12/07	5	514.00	2	521.00	510.00	3	6,451	0.05%
2022/12/06	1	537.00	1	532.00	529.00	0	6,516	0.00%
2022/12/05	1	531.00	2.1	540.77	530.00	-1.1	6,556	-0.02%
2022/12/02	1	533.00	1	532.00	537.00	0	6,606	0.00%
2022/11/30	4	532.25	1	536.00	529.00	3	6,779	0.04%
2022/11/29	2	530.92	2	527.00	527.00	0	6,966	0.00%
2022/11/28	3	545.33	3	537.67	537.00	0	7,051	0.00%
2022/11/25	10.1	549.59	10	552.30	538.00	0.1	7,098	0.00%
2022/11/24	9	562.67	12	569.75	581.00	-3	7,073	-0.04%
2022/11/23	6	538.83	5	538.60	539.00	1	7,058	0.01%
2022/11/22	8	529.00	4	530.74	527.00	4	7,123	0.06%
2022/11/21	7	560.43	5	570.60	552.00	2	7,219	0.03%
2022/11/18	8	554.75	12	566.25	562.00	-4	7,268	-0.06%
2022/11/17	5	531.80	5	530.80	532.00	0	7,116	0.00%
2022/11/16	6	524.17	7	521.57	523.00	-1	7,025	-0.01%
2022/11/15	4	514.25	6	519.50	520.00	-2	6,980	-0.03%
2022/11/14	4	504.25	6	512.50	520.00	-2	6,947	-0.03%
2022/11/11	3	480.83	6.1	487.03	489.50	-3.1	6,913	-0.04%
2022/11/10	5	431.60	5	434.80	445.00	0	6,926	0.00%
2022/11/09	1	418.00	1.1	422.14	422.50	-0.1	6,851	0.00%
2022/11/08	4	422.00	3	427.83	411.50	1	6,930	0.01%
2022/11/07	3	416.00	3	421.50	415.00	0	6,921	0.00%
2022/11/04	7	403.79	10	404.00	406.50	-3	6,847	-0.04%
2022/11/03	3	385.17	5	384.10	387.00	-2	6,734	-0.03%
2022/11/02	3	380.50	2	379.25	381.00	1	6,690	0.01%
2022/11/01	4	376.13	4	375.00	380.00	0	6,717	0.00%
2022/10/31	3	370.83	3	372.33	373.00	0	6,735	0.00%
2022/10/28	13	365.69	17	366.06	358.00	-4	6,629	-0.06%
2022/10/27	7	351.64	7	346.29	361.50	0	6,457	0.00%
2022/10/26	4	320.87	5	321.50	335.00	-1	6,315	-0.02%
2022/10/25	5	334.10	4	334.25	335.00	1	6,187	0.02%
2022/10/24	1	336.00	4	339.13	333.50	-3	6,131	-0.05%
2022/10/21	3	332.33	1	323.00	319.50	2	6,052	0.03%
2022/10/20	2	338.00	1	333.00	337.50	1	5,961	0.02%
2022/10/19	7	347.71	7	343.86	339.00	0	5,876	0.00%
2022/10/18	4	344.88	5	347.90	350.00	-1	5,752	-0.02%
2022/10/14	3	370.00	2	374.00	370.00	1	5,597	0.02%
2022/10/13	6	357.00	7.1	356.36	352.00	-1.1	5,499	-0.02%
2022/10/12	1	340.00	1.1	350.66	344.00	-0.1	5,359	0.00%
2022/10/11	3	377.33	0	0.00	371.50	3	5,257	0.06%
2022/10/07	5	402.70	6	411.75	412.50	-1	5,177	-0.02%
2022/10/06	3	409.67	4	416.00	420.00	-1	5,102	-0.02%
2022/10/05	1	408.50	1	413.00	402.00	0	5,007	0.00%
2022/10/04	2	396.00	1	394.50	394.00	1	4,884	0.02%
2022/10/03	3	391.67	6	388.92	385.00	-3	4,823	-0.06%
2022/09/30	11	390.73	7	389.00	394.50	4	4,760	0.08%
2022/09/29	4.1	411.34	3	418.33	402.00	1.1	4,602	0.02%
2022/09/28	3	409.00	3	390.50	394.50	0	4,445	0.00%
2022/09/27	0	0.00	1	421.00	423.00	-1	4,314	-0.02%
2022/09/26	2	402.25	2	395.25	392.50	0	4,198	0.00%
2022/09/23	9.2	419.59	8	411.81	406.50	1.2	4,145	0.03%
2022/09/22	3	419.83	7	420.50	425.00	-4	4,023	-0.10%
2022/09/21	4.1	414.65	0	0.00	416.00	4.1	3,962	0.10%
2022/09/20	2	417.75	5	418.90	423.50	-3	3,923	-0.08%
2022/09/19	1	420.00	1	410.00	407.50	0	3,870	0.00%
2022/09/16	6	423.67	7	420.64	419.50	-1	3,831	-0.03%
2022/09/15	1	425.50	3.1	415.65	416.50	-2.1	3,744	-0.05%
2022/09/14	2.1	412.09	1.3	410.05	425.50	0.7	3,655	0.02%
2022/09/13	5	413.00	6	407.83	404.50	-1	3,544	-0.03%
2022/09/12	1	400.49	1	395.00	400.00	0	3,411	0.00%
2022/09/08	6	396.59	8	398.63	400.50	-2	3,332	-0.06%
2022/09/07	6.2	392.65	5	396.60	388.50	1.2	3,223	0.04%
2022/09/06	7	394.36	2	385.00	390.50	5	3,093	0.16%
2022/09/05	8.3	409.81	8	404.81	403.00	0.3	2,970	0.01%
2022/09/02	3	397.50	13.3	404.84	408.00	-10.3	2,753	-0.37%
2022/09/01	1.3	371.27	0	0.00	371.00	1.3	2,593	0.05%
2022/08/31	2	381.75	4	378.75	380.00	-2	2,468	-0.08%
2022/08/30	7	377.36	4	377.00	371.50	3	2,368	0.13%
2022/08/29	9	364.56	12	368.13	375.00	-3	2,265	-0.13%
2022/08/26	9	374.00	7	371.43	363.00	2	2,129	0.09%
2022/08/25	5	346.60	12	353.54	356.00	-7	1,937	-0.36%
2022/08/24	3	319.17	3	316.67	324.00	0	1,797	0.00%
2022/08/23	1	309.00	0	0.00	308.50	1	1,739	0.06%
2022/08/22	1	312.00	1	311.00	311.00	0	1,711	0.00%
2022/08/19	8	323.81	2	322.25	318.00	6	1,672	0.36%
2022/08/18	2	322.75	5	324.50	325.00	-3	1,608	-0.19%
2022/08/17	6	306.67	2	319.50	324.00	4	1,520	0.26%
2022/08/16	2	309.75	1	308.50	308.50	1	1,454	0.07%
2022/08/15	4	306.13	4	306.50	311.00	0	1,408	0.00%
2022/08/12	5	283.10	13	287.62	293.50	-8	1,321	-0.61%
2022/08/11	1	267.00	3.1	264.51	267.00	-2.1	1,245	-0.17%
2022/08/10	4.1	246.51	0	0.00	250.50	4.1	1,216	0.33%
2022/08/09	4	252.38	2	254.25	256.00	2	1,224	0.16%
2022/08/08	3	268.33	4	269.88	261.50	-1	1,206	-0.08%
2022/08/05	7	255.00	2	258.50	257.50	5	1,151	0.43%
2022/08/04	0	0.00	7.7	261.16	262.00	-7.7	1,092	-0.70%
2022/08/03	3	239.83	2	237.75	238.50	1	1,085	0.09%
2022/08/02	1.1	238.67	0	0.00	239.00	1.1	1,092	0.10%
2022/08/01	4	255.76	1	253.00	253.00	3	1,088	0.28%
2022/07/29	1	266.00	1	262.00	264.50	0	1,086	0.00%
2022/07/28	2.1	261.40	3	260.17	256.50	-0.9	1,087	-0.09%
2022/07/27	5	263.98	5.2	258.16	264.00	-0.2	1,098	-0.01%
2022/07/26	0	260.92	0	0.00	256.00	0	1,104	0.00%
2022/07/25	1	261.02	1	263.00	267.00	0	1,112	0.00%
2022/07/22	2.3	270.01	2.2	270.75	267.00	0.1	1,138	0.01%
2022/07/21	2	264.25	5	267.30	270.00	-3	1,143	-0.26%
2022/07/20	1	264.50	6	261.75	263.50	-5	1,136	-0.44%
2022/07/19	1.1	249.51	1	251.00	243.50	0.1	1,106	0.01%
2022/07/18	8	257.49	2	256.00	253.00	6	1,100	0.55%
2022/07/15	2	240.75	4	243.38	247.50	-2	1,058	-0.19%
2022/07/14	4	238.88	4	235.25	239.50	0	1,052	0.00%
2022/07/13	5	236.60	3	238.17	238.00	2	1,043	0.19%
2022/07/11	1	243.50	6	244.00	245.00	-5	1,033	-0.48%
2022/07/08	3	246.50	0	0.00	248.00	3	1,035	0.29%
2022/07/07	1	246.00	1	241.50	245.00	0	1,029	0.00%
2022/07/06	0.1	235.54	1	236.50	231.50	-0.9	1,029	-0.09%
2022/07/05	4	236.63	1	239.50	245.00	3	1,029	0.29%
2022/07/01	1.2	239.72	5	246.40	237.00	-3.8	1,016	-0.37%
2022/06/30	0	0.00	2	254.00	251.50	-2	1,000	-0.20%
2022/06/28	1	274.44	3	272.00	271.50	-2	994	-0.20%
2022/06/27	0.6	275.57	2.1	274.19	277.00	-1.5	1,004	-0.14%
2022/06/24	1	264.50	1	268.50	265.50	0	993	0.00%
2022/06/23	3	262.00	3	270.00	257.50	0	987	0.00%
2022/06/22	3.2	258.05	1	253.50	253.50	2.2	964	0.22%
2022/06/21	3.2	272.90	0	274.00	277.00	3.1	950	0.33%
2022/06/17	3.3	290.12	0	0.00	291.50	3.3	934	0.35%
2022/06/16	3	311.00	3	311.00	296.00	0	932	0.00%
2022/06/15	1	303.50	1	306.00	307.00	0	933	0.00%
2022/06/13	5	306.10	2	308.00	300.50	3	944	0.32%
2022/06/10	3	322.50	0	0.00	322.50	3	950	0.32%
2022/06/08	4	327.99	1	322.50	322.50	3	959	0.32%
2022/06/07	0	330.50	0	0.00	328.50	0	959	0.00%
2022/06/06	1.1	333.03	0	0.00	333.50	1.1	962	0.12%
2022/06/02	4	336.25	1	347.00	333.00	3	969	0.31%
2022/06/01	2	354.25	7	357.36	349.00	-5	974	-0.51%
2022/05/31	1	339.50	1	342.50	343.00	0	957	0.00%
2022/05/30	1	336.50	0	0.00	339.50	1	961	0.10%
2022/05/27	3	326.33	3	325.83	327.00	0	964	0.00%
2022/05/26	1	320.00	1	319.99	318.50	0	970	0.00%
2022/05/25	2	322.50	1	322.00	324.00	1	979	0.10%
2022/05/24	3	330.00	0.1	329.50	317.00	2.9	986	0.29%
2022/05/23	3	338.67	1	334.00	334.00	2	975	0.21%
2022/05/20	4	352.88	3	351.67	343.00	1	974	0.10%
2022/05/19	0	0.00	3	342.91	346.00	-3	925	-0.33%
2022/05/18	3	340.00	0	0.00	338.50	3	914	0.33%
2022/05/17	0	340.00	3	341.00	343.50	-3	903	-0.33%
2022/05/16	0	0.00	1	329.50	323.50	-1	891	-0.11%
2022/05/13	3	322.00	0	0.00	322.50	3	878	0.34%
2022/05/12	1.1	338.18	0	0.00	326.50	1.1	870	0.13%
2022/05/11	0	0.00	1	328.00	329.00	-1	848	-0.12%
2022/05/10	0	328.50	1	325.00	331.50	-1	856	-0.11%
2022/05/06	1	323.00	6	322.67	330.00	-5	874	-0.57%
2022/05/05	3	338.17	6	336.92	337.00	-3	888	-0.34%
2022/05/04	3	322.00	3	330.00	326.00	0	903	0.00%
2022/05/03	0	0.00	1	307.00	308.50	-1	939	-0.11%
2022/04/29	1	302.50	0	0.00	297.00	1	959	0.10%
2022/04/28	3	289.50	2	294.00	288.50	1	968	0.10%
2022/04/27	4	297.25	2.1	296.67	299.50	1.9	953	0.20%
2022/04/26	4	317.00	1	308.50	308.50	3	949	0.32%
2022/04/25	2	325.00	1	333.00	333.00	1	953	0.10%
2022/04/22	2	353.75	0	0.00	350.00	2	958	0.21%
2022/04/21	0	0.00	3	367.83	371.50	-3	980	-0.31%
2022/04/15	3	368.00	0	0.00	366.50	3	1,102	0.27%
2022/04/13	3	378.00	0	0.00	381.00	3	1,139	0.26%
2022/04/11	3	390.50	0	0.00	383.00	3	1,132	0.26%
2022/04/07	1	401.00	3	403.00	400.00	-2	1,134	-0.18%
2022/04/01	1	394.50	0	0.00	413.00	1	1,153	0.09%
2022/03/31	0	0.00	1	409.00	405.00	-1	1,165	-0.09%
2022/03/29	1	400.00	0	0.00	402.00	1	1,187	0.08%
2022/03/24	0	0.00	1	414.00	413.50	-1	1,205	-0.08%
2022/03/23	2	423.50	1	422.00	420.50	1	1,211	0.08%
2022/03/22	0	418.00	0	0.00	414.00	0	1,231	0.00%
2022/03/18	0	0.00	1	401.50	412.00	-1	1,274	-0.08%
2022/03/17	1	395.00	2	395.00	407.50	-1	1,288	-0.08%
2022/03/16	2	374.75	2	375.25	376.00	0	1,290	0.00%
2022/03/15	3	375.83	2	381.00	366.00	1	1,296	0.08%
2022/03/08	1	392.50	1	394.50	384.00	0	1,350	0.00%
2022/03/07	2	398.00	2	400.25	390.00	0	1,383	0.00%
2022/03/04	2	421.00	2	419.25	416.00	0	1,403	0.00%
2022/03/03	3	432.83	2	428.50	426.00	1	1,434	0.07%
2022/03/02	4	425.25	4	428.38	433.50	0	1,451	0.00%
2022/03/01	1	427.50	1	430.00	428.00	0	1,487	0.00%
2022/02/25	3	412.50	3	419.00	415.00	0	1,490	0.00%
2022/02/24	1	408.00	1	413.00	402.00	0	1,502	0.00%
2022/02/23	2	420.75	2	422.00	420.00	0	1,503	0.00%
2022/02/22	2	429.25	2	434.25	416.00	0	1,545	0.00%
2022/02/18	1	427.50	1	429.00	434.50	0	1,669	0.00%
2022/02/17	1	440.50	3	435.33	433.00	-2	1,722	-0.12%
2022/02/14	1	426.00	0	0.00	422.00	1	1,773	0.06%
2022/02/11	3	445.00	3	444.83	448.00	0	1,779	0.00%
2022/02/10	4	447.25	3	448.17	445.00	1	1,810	0.06%
2022/02/09	1	446.00	0	0.00	448.00	1	1,808	0.06%
2022/02/08	2	433.00	3	426.33	436.50	-1	1,799	-0.06%
2022/02/07	2	413.75	0	0.00	414.00	2	1,797	0.11%
2022/01/26	5	415.20	7	413.07	415.00	-2	1,801	-0.11%
2022/01/25	5.1	415.81	3	410.33	401.00	2.1	1,802	0.11%
2022/01/24	7	406.79	1	418.00	430.00	6	1,780	0.34%
2022/01/21	4	431.50	3	433.00	420.50	1	1,829	0.05%
2022/01/20	3	425.67	3	432.83	440.50	0	1,882	0.00%
2022/01/19	2	438.00	4	433.88	430.50	-2	1,892	-0.11%
2022/01/18	6.2	447.40	5	447.90	445.00	1.2	1,913	0.06%
2022/01/17	5	432.90	5	427.50	442.00	0	1,929	0.00%
2022/01/14	7.1	413.05	7	412.36	423.00	0.1	1,975	0.01%
2022/01/13	4	419.75	4	421.13	428.50	0	2,024	0.00%
2022/01/12	9	431.44	5	443.50	420.50	4	2,024	0.20%
2022/01/11	8	455.19	8	458.31	448.00	0	2,002	0.00%
2022/01/10	0.1	469.50	0	0.00	469.00	0.1	2,009	0.00%
2022/01/07	1.1	482.91	0	0.00	465.00	1.1	2,107	0.05%
2022/01/06	2	500.50	2	505.50	496.00	0	2,134	0.00%
2022/01/05	3	516.33	2	516.50	515.00	1	2,159	0.05%
2022/01/04	1	525.00	1	523.00	523.00	0	2,207	0.00%
2022/01/03	1	535.00	1	528.00	527.00	0	2,245	0.00%
2021/12/30	2	539.50	0	0.00	536.00	2	2,266	0.09%
2021/12/29	2	544.50	3	541.00	544.00	-1	2,288	-0.04%
2021/12/28	2	541.50	2	538.00	535.00	0	2,308	0.00%
2021/12/27	1	527.00	1	545.00	545.00	0	2,333	0.00%
2021/12/24	3	531.33	3	536.33	535.00	0	2,346	0.00%
2021/12/23	2	528.50	2	535.50	533.00	0	2,355	0.00%
2021/12/22	1	528.00	1	530.00	523.00	0	2,374	0.00%
2021/12/21	2	531.50	2	513.50	532.00	0	2,386	0.00%
2021/12/20	1	525.00	1	529.00	514.00	0	2,395	0.00%
2021/12/17	2	520.50	2	524.98	524.00	0	2,405	0.00%
2021/12/16	4	529.50	5	525.60	530.00	-1	2,427	-0.04%
2021/12/15	3	514.67	2	503.50	521.00	1	2,415	0.04%
2021/12/14	5	505.00	5	503.70	498.00	0	2,408	0.00%
2021/12/13	2	520.48	2	515.50	505.00	0	2,397	0.00%
2021/12/10	3	529.67	3	527.00	535.00	0	2,386	0.00%
2021/12/09	2	537.00	2	535.00	524.00	0	2,404	0.00%
2021/12/08	3	549.33	3	549.00	540.00	0	2,400	0.00%
2021/12/07	1	558.00	1	566.00	546.00	0	2,409	0.00%
2021/12/06	2	562.00	1	570.00	560.00	1	2,435	0.04%
2021/12/03	4	572.25	3	574.67	566.00	1	2,434	0.04%
2021/12/02	2	567.01	2	571.00	561.00	0	2,428	0.00%
2021/12/01	2	568.50	3	551.00	582.00	-1	2,427	-0.04%
2021/11/30	2	553.00	3	566.33	553.00	-1	2,427	-0.04%
2021/11/29	3	517.67	3	537.33	537.00	0	2,400	0.00%
2021/11/26	2	554.50	1	566.00	544.00	1	2,380	0.04%
2021/11/25	7	565.57	4	565.00	567.00	3	2,358	0.13%
2021/11/24	3	581.33	3	580.67	580.00	0	2,319	0.00%
2021/11/23	6	588.17	1	600.00	577.00	5	2,306	0.22%
2021/11/22	3	606.00	3	608.67	603.00	0	2,292	0.00%
2021/11/19	3	610.00	3	616.00	615.00	0	2,291	0.00%
2021/11/18	14	612.21	13	605.00	609.00	1	2,249	0.04%
2021/11/17	3	596.00	1	591.00	583.00	2	2,178	0.09%
2021/11/16	1	573.00	4	579.00	585.00	-3	2,139	-0.14%
2021/11/15	10	550.00	4.1	580.00	580.00	5.9	2,093	0.28%
2021/11/12	8.1	529.47	11.1	528.47	528.00	-3	2,084	-0.14%
2021/11/11	5.1	524.98	5	534.00	515.00	0.1	2,073	0.00%
2021/11/10	8	510.00	3	513.93	515.00	5	2,073	0.24%
2021/11/09	8	529.88	12	524.58	522.00	-4	2,064	-0.19%
2021/11/08	8	515.13	6	525.33	513.00	2	2,030	0.10%
2021/11/05	2	514.50	2	519.50	524.00	0	2,027	0.00%
2021/11/04	5	515.00	5	523.00	515.00	0	2,023	0.00%
2021/11/03	1	506.00	1	511.99	511.00	0	2,016	0.00%
2021/11/02	2	508.50	0.2	510.00	505.00	1.9	1,995	0.09%
2021/11/01	7.2	521.24	7	517.71	521.00	0.2	1,960	0.01%
2021/10/29	15	516.80	3.1	511.08	504.00	12	1,929	0.62%
2021/10/28	2	528.49	16.1	539.08	552.00	-14.1	1,859	-0.76%
2021/10/27	4.1	495.67	2	501.50	502.00	2.1	1,791	0.12%
2021/10/26	6	501.25	10	502.00	498.00	-4	1,786	-0.22%
2021/10/25	0	505.00	0.1	495.10	490.00	-0.1	1,778	-0.01%
2021/10/22	7.1	491.76	5	484.30	500.00	2.1	1,780	0.12%
2021/10/21	7	475.00	9	478.89	480.00	-2	1,767	-0.11%
2021/10/20	1	451.50	1	455.00	455.00	0	1,718	0.00%
2021/10/19	1	442.00	1	447.00	456.50	0	1,729	0.00%
2021/10/18	2	446.50	11	443.73	444.00	-9	1,744	-0.52%
2021/10/15	41.1	444.38	2	435.75	442.50	39.1	1,712	2.28%
2021/10/14	1	434.00	6	437.67	447.50	-5	1,614	-0.31%
2021/10/13	5	414.10	3	407.33	407.00	2	1,576	0.13%
2021/10/12	4	420.75	6	422.92	428.50	-2	1,606	-0.12%
2021/10/08	4	417.00	23.5	415.68	425.00	-19.5	1,605	-1.21%
2021/10/07	1.1	379.82	22	361.41	386.50	-20.9	1,572	-1.33%
2021/10/06	11	369.08	10.1	374.42	351.50	0.9	1,585	0.06%
2021/10/05	0.2	378.47	0.1	375.00	370.50	0.1	1,585	0.01%
2021/10/04	2	394.94	1.3	377.17	375.50	0.7	1,566	0.04%
2021/10/01	2	400.75	2.7	403.51	407.50	-0.7	1,534	-0.05%
2021/09/30	3.1	395.86	8.3	390.98	398.00	-5.2	1,510	-0.34%
2021/09/29	3.1	393.84	1.4	398.35	383.50	1.7	1,486	0.11%
2021/09/28	3	419.71	5.1	413.80	415.50	-2.1	1,466	-0.14%
2021/09/27	3.1	440.53	2	440.75	428.50	1.1	1,459	0.08%
2021/09/24	2	442.50	1.1	447.61	438.00	0.9	1,440	0.06%
2021/09/23	3.1	440.20	3.1	441.64	448.00	0.1	1,431	0.00%
2021/09/22	0.1	460.00	0	460.00	456.50	0.1	1,409	0.00%
2021/09/17	4	466.13	4.1	469.16	464.50	-0.1	1,412	-0.01%
2021/09/16	0	465.00	2	465.55	465.00	-2	1,411	-0.14%
2021/09/15	0.1	464.00	3	467.50	457.50	-2.9	1,414	-0.21%
2021/09/14	0	477.00	1.1	471.52	473.00	-1	1,430	-0.07%
2021/09/13	4.1	451.94	7	455.71	457.50	-3	1,435	-0.21%
2021/09/10	3	464.50	4.1	459.08	457.50	-1.1	1,449	-0.07%
2021/09/09	3.1	457.17	3.1	460.36	450.50	0	1,463	0.00%
2021/09/08	2	499.69	2	505.00	488.00	0	1,470	0.00%
2021/09/07	5.1	511.58	5	513.58	503.00	0.1	1,527	0.00%
2021/09/06	6	507.50	3	520.00	508.00	3	1,564	0.19%
2021/09/03	8	505.31	10	511.00	518.00	-2	1,583	-0.13%
2021/09/02	6	497.67	1	509.00	491.00	5	1,558	0.32%
2021/09/01	2	507.00	5	512.00	505.00	-3	1,557	-0.19%
2021/08/31	0	0.00	3	490.00	492.50	-3	1,548	-0.19%
2021/08/30	1	498.00	1	494.00	494.00	0	1,553	0.00%
2021/08/26	1	506.00	1	510.00	505.00	0	1,570	0.00%
2021/08/25	0	0.00	1	493.00	502.00	-1	1,581	-0.06%
2021/08/24	1	487.50	0	0.00	472.00	1	1,591	0.06%
2021/08/18	1	450.00	1	457.00	484.50	0	1,716	0.00%
2021/08/17	0	0.00	1	488.00	460.00	-1	1,736	-0.06%
2021/08/16	2	481.50	0	0.00	483.00	2	1,759	0.11%
2021/08/09	3	522.00	0	0.00	518.00	3	1,881	0.16%
2021/08/05	3	561.33	1	565.00	561.00	2	1,947	0.10%
2021/08/04	3	578.67	1	593.00	572.00	2	2,019	0.10%
2021/08/03	2	588.50	3	589.00	590.00	-1	2,047	-0.05%
2021/08/02	2	586.50	4	583.75	588.00	-2	2,078	-0.10%
2021/07/30	3	573.33	1	580.00	572.00	2	2,105	0.10%
2021/07/29	3	575.33	3	580.00	590.00	0	2,126	0.00%
2021/07/28	6	575.67	4	597.50	560.00	2	2,140	0.09%
2021/07/27	3	619.00	0	0.00	595.00	3	2,138	0.14%
2021/07/26	0	0.00	5	624.00	627.00	-5	2,131	-0.23%
2021/07/23	2	565.50	3	574.33	570.00	-1	2,183	-0.05%
2021/07/22	3	563.33	4	556.25	558.00	-1	2,176	-0.05%
2021/07/21	7	536.00	8	541.25	532.00	-1	2,163	-0.05%
2021/07/20	2	537.00	2	541.50	528.00	0	2,168	0.00%
2021/07/19	2	553.00	2	560.00	547.00	0	2,197	0.00%
2021/07/16	4	564.25	4	561.75	557.00	0	2,212	0.00%
2021/07/15	3	530.33	6	536.17	555.00	-3	2,162	-0.14%
2021/07/14	2	505.00	3	508.00	505.00	-1	2,151	-0.05%
2021/07/13	1	518.00	1.4	538.76	508.00	-0.4	2,194	-0.02%
2021/07/12	0	0.00	1	519.00	527.00	-1	2,196	-0.05%
2021/07/09	3	480.67	0	0.00	479.50	3	2,210	0.14%
2021/07/06	0.1	510.00	0	0.00	500.00	0.1	2,323	0.00%
2021/07/05	0.2	519.00	0	0.00	517.00	0.2	2,367	0.01%
2021/06/28	0	0.00	1	505.00	509.00	-1	2,555	-0.04%
2021/06/25	1	498.00	0	0.00	497.00	1	2,558	0.04%
2021/06/23	2	511.00	3	516.76	512.00	-1	2,569	-0.04%
2021/06/22	9	525.22	0	0.00	496.00	9	2,560	0.35%
2021/06/21	0	0.00	6	536.00	534.00	-6	2,523	-0.24%
2021/06/18	3	539.00	3	551.00	541.00	0	2,502	0.00%
2021/06/17	0	554.00	1	540.00	551.00	-1	2,473	-0.04%
2021/06/16	2	553.50	1	550.00	531.00	1	2,439	0.04%
2021/06/15	0	0.00	3	537.67	545.00	-3	2,386	-0.13%
2021/06/11	0	0.00	3	496.00	496.00	-3	2,357	-0.13%
2021/06/10	1	459.50	0	0.00	452.00	1	2,361	0.04%
2021/06/09	0	0.00	1	451.50	448.00	-1	2,379	-0.04%
2021/06/07	1	451.50	2	453.25	459.00	-1	2,545	-0.04%
2021/06/03	1	451.00	1	458.50	459.00	0	2,642	0.00%
2021/06/02	4	449.00	2	449.97	448.50	2	2,714	0.07%
2021/06/01	2	444.00	0	0.00	445.00	2	2,783	0.07%
2021/05/28	3	437.00	0	442.50	438.00	3	2,935	0.10%
2021/05/27	2	445.50	2	442.75	446.50	0	3,025	0.00%
2021/05/26	2	437.76	3	440.00	440.00	-1	3,042	-0.03%
2021/05/25	5	411.40	2	420.50	420.00	3	3,094	0.10%
2021/05/24	0	395.00	0	0.00	399.00	0	3,185	0.00%
2021/05/21	1	376.00	2	379.00	376.00	-1	3,238	-0.03%
2021/05/20	0	0.00	1	378.00	375.00	-1	3,324	-0.03%
2021/05/19	3	367.00	3	370.33	376.00	0	3,381	0.00%
2021/05/18	0	0.00	2	359.25	369.00	-2	3,466	-0.06%
2021/05/17	10	352.75	22	348.59	335.50	-12	3,541	-0.34%
2021/05/14	3	373.83	2	381.00	364.00	1	3,581	0.03%
2021/05/13	2	364.75	2	373.50	366.00	0	3,637	0.00%
2021/05/12	22	349.27	12.1	352.04	362.00	9.9	3,839	0.26%
2021/05/11	1	358.00	27	358.00	354.00	-26	3,920	-0.66%
2021/05/10	2	410.50	0	0.00	393.00	2	3,995	0.05%
2021/05/07	0	0.00	1	394.50	415.50	-1	4,056	-0.02%
2021/05/06	1	388.50	1	392.00	380.00	0	4,150	0.00%
2021/05/05	2	395.75	4	390.75	385.00	-2	4,222	-0.05%
2021/05/04	7	409.93	2.1	409.34	405.00	4.9	4,324	0.11%
2021/05/03	8.1	462.08	2	449.50	449.50	6.1	4,465	0.14%
2021/04/29	5	507.80	4	503.50	499.00	1	4,597	0.02%
2021/04/28	3	480.33	2	489.00	479.00	1	4,575	0.02%
2021/04/27	1	490.00	2	494.25	490.00	-1	4,652	-0.02%
2021/04/26	1	483.50	0	0.00	479.50	1	4,657	0.02%
2021/04/23	4	488.63	1	489.63	485.00	3	4,675	0.06%
2021/04/22	2	504.50	3	506.00	494.50	-1	4,727	-0.02%
2021/04/21	1	498.00	1	501.00	505.00	0	4,747	0.00%
2021/04/20	1	507.00	2	502.00	513.00	-1	4,837	-0.02%
2021/04/19	4	499.25	2	491.75	490.00	2	4,866	0.04%
2021/04/16	1	521.00	1	529.00	531.00	0	4,884	0.00%
2021/04/15	0	527.00	0	0.00	553.00	0	4,983	0.00%
2021/04/14	2	522.50	1	536.00	530.00	1	5,123	0.02%
2021/04/13	1	569.00	1	555.00	549.00	0	5,253	0.00%
2021/04/12	0	562.00	3	541.02	551.00	-3	5,289	-0.06%
2021/04/09	3.1	599.84	4	596.44	585.00	-0.9	5,373	-0.02%
2021/04/08	0	628.00	1	623.00	618.00	-1	5,531	-0.02%
2021/04/07	2	606.50	1	608.20	610.00	1	5,611	0.02%
2021/04/06	3	620.67	2.1	623.56	617.00	0.9	5,641	0.02%
2021/04/01	1.1	623.00	1	603.06	607.00	0.1	5,680	0.00%
2021/03/31	1	592.00	0	583.00	578.00	1	5,705	0.02%
2021/03/30	0	588.00	0	0.00	588.00	0	5,687	0.00%
2021/03/29	0	570.00	2.3	570.04	566.00	-2.3	5,713	-0.04%
2021/03/26	0.1	552.92	1	550.00	580.00	-0.9	5,762	-0.02%
2021/03/25	1.3	517.64	1	528.00	530.00	0.3	5,791	0.00%
2021/03/24	0	502.00	4	501.50	507.00	-4	5,918	-0.07%
2021/03/22	1	500.00	0	495.50	493.50	1	6,056	0.02%
2021/03/19	3	502.67	0	507.00	507.00	3	6,150	0.05%
2021/03/18	0	510.00	0	0.00	515.00	0	6,243	0.00%
2021/03/17	1	493.09	2	498.44	499.00	-1	6,357	-0.02%
2021/03/16	3	479.83	3	490.00	481.00	0	6,426	0.00%
2021/03/15	3	477.00	5	477.01	477.00	-2	6,384	-0.03%
2021/03/12	3	486.49	5	482.20	482.50	-2	6,356	-0.03%
2021/03/11	4	472.52	5	480.40	477.00	-1	6,297	-0.02%
2021/03/10	1	453.54	1	459.00	458.00	0	6,199	0.00%
2021/03/09	1	457.50	1	457.00	451.00	0	6,157	0.00%
2021/03/08	10	470.30	2	465.72	452.50	8	6,090	0.13%
2021/03/05	3	455.02	5	463.50	465.00	-2	6,006	-0.03%
2021/03/04	5	464.00	4	458.13	451.00	1	5,930	0.02%
2021/03/03	2	456.82	2	476.49	480.00	0	5,837	0.00%
2021/03/02	3	487.33	2	505.96	457.00	1	5,747	0.02%
2021/02/26	2	490.02	2	489.75	495.00	0	5,662	0.00%
2021/02/25	4	501.50	4	498.87	495.00	0	5,662	0.00%
2021/02/24	12	491.92	9	491.10	480.00	3	5,576	0.05%
2021/02/23	7	474.29	7	472.21	479.00	0	5,658	0.00%
2021/02/22	4	461.37	5	469.89	474.00	-1	5,774	-0.02%
2021/02/19	3	441.67	2	448.75	441.00	1	5,833	0.02%
2021/02/18	1	447.06	2	433.75	447.00	-1	5,921	-0.02%
2021/02/17	4	415.00	4	415.25	412.00	0	5,911	0.00%
2021/02/05	2	419.50	3	413.17	406.00	-1	5,894	-0.02%
2021/02/04	3	412.50	3	413.50	402.50	0	5,840	0.00%
2021/02/03	7	436.07	4	427.88	419.00	3	5,764	0.05%
2021/02/02	2	413.50	4	421.88	426.50	-2	5,545	-0.04%
2021/01/29	3	409.50	3	407.17	396.00	0	5,370	0.00%
2021/01/28	3	407.67	4	414.49	398.00	-1	5,280	-0.02%
2021/01/27	7	387.95	6	392.58	412.00	1	5,162	0.02%
2021/01/26	3	403.50	0	0.00	382.00	3	5,069	0.06%
2021/01/25	5	404.19	9	408.50	410.00	-4	4,929	-0.08%
2021/01/22	1	379.50	3	378.67	393.00	-2	4,753	-0.04%
2021/01/21	1	348.59	4	355.13	357.50	-3	4,590	-0.07%
2021/01/20	4	352.25	6	350.00	340.00	-2	4,543	-0.04%
2021/01/19	4	341.88	1	340.50	341.00	3	4,462	0.07%
2021/01/18	1	348.00	0	0.00	340.50	1	4,447	0.02%
2021/01/15	1	369.00	1	375.00	351.00	0	4,417	0.00%
2021/01/14	1	362.00	1	367.00	369.00	0	4,348	0.00%
2021/01/13	1	382.00	2	369.25	363.50	-1	4,311	-0.02%
2021/01/12	3	366.17	0.1	363.50	359.00	2.9	4,208	0.07%
2021/01/11	2	372.00	3	367.17	366.00	-1	4,163	-0.02%
2021/01/08	34	374.49	29	362.03	360.00	5	4,151	0.12%
2021/01/07	21	349.74	28	364.39	374.50	-7	4,160	-0.17%
2021/01/06	7	340.71	1	385.00	340.50	6	4,013	0.15%
2021/01/05	2	347.00	1	360.00	364.50	1	3,931	0.03%
2021/01/04	1	356.00	1	346.50	352.50	0	3,893	0.00%
2020/12/31	3	336.67	3	327.17	334.00	0	3,866	0.00%
2020/12/30	1	306.50	8	310.25	312.00	-7	3,713	-0.19%
2020/12/29	1	288.00	4	287.75	284.00	-3	3,747	-0.08%
2020/12/28	4	286.25	0	0.00	285.00	4	3,733	0.11%
2020/12/25	0	0.00	4	293.38	293.50	-4	3,657	-0.11%
2020/12/23	2	270.50	23	269.80	273.50	-21	3,593	-0.58%
2020/12/22	1	283.00	1.1	284.73	269.50	-0.1	3,659	0.00%
2020/12/21	0	0.00	0.2	278.50	282.00	-0.2	3,702	-0.01%
2020/12/18	10.1	276.95	12	284.50	281.00	-1.9	3,795	-0.05%
2020/12/17	4.1	252.35	4	262.00	274.50	0.1	3,674	0.00%
2020/12/16	23	269.24	2	268.25	264.00	21	3,617	0.58%
2020/12/15	7.2	265.61	2	266.00	258.00	5.2	3,584	0.14%
2020/12/14	13	291.42	0	0.00	284.00	13	3,535	0.37%
2020/12/11	4	309.25	11	310.59	315.50	-7	3,564	-0.20%
2020/12/10	1	286.00	3	282.17	287.00	-2	3,530	-0.06%
2020/12/01	0	0.00	0.1	302.50	315.00	-0.1	3,423	0.00%
2020/11/26	0	0.00	4	276.38	286.00	-4	3,405	-0.12%
2020/11/25	0	0.00	0	284.50	284.50	0	3,378	0.00%
2020/11/24	0	0.00	3	300.33	316.00	-3	3,341	-0.09%
2020/11/23	0.1	279.00	0	0.00	287.50	0.1	3,284	0.00%
2020/11/20	0	261.00	3	264.33	261.50	-3	3,262	-0.09%
2020/11/19	3	232.00	2	235.00	240.50	1	3,046	0.03%
2020/11/18	4	209.50	5	209.70	219.00	-1	2,857	-0.04%
2020/11/17	0	0.00	1	193.50	199.50	-1	2,705	-0.04%
2020/11/16	10	175.90	5	181.70	188.00	5	2,565	0.19%
2020/11/13	1	174.00	6	171.67	171.00	-5	2,462	-0.20%
2020/11/11	1	166.00	0	0.00	166.00	1	2,389	0.04%
2020/11/10	0	0.00	4	161.38	160.50	-4	2,372	-0.17%
2020/11/09	2	163.50	0	0.00	164.00	2	2,354	0.08%
2020/11/06	1	158.17	1	160.00	161.00	0	2,327	0.00%
2020/11/04	0	0.00	1	153.00	152.50	-1	2,275	-0.04%
2020/11/03	0	0.00	1	156.50	155.50	-1	2,273	-0.04%
2020/11/02	1	151.00	2	152.00	151.00	-1	2,276	-0.04%
2020/10/30	0	0.00	3	153.00	151.50	-3	2,343	-0.13%
2020/10/29	4	154.63	3	153.50	155.00	1	2,368	0.04%
2020/10/26	1	158.00	0	0.00	153.50	1	2,353	0.04%
2020/10/22	1	161.50	0	0.00	163.50	1	2,357	0.04%
2020/10/16	8	168.69	1	166.00	161.00	7	2,414	0.29%
2020/10/15	5	175.50	11	173.59	173.00	-6	2,377	-0.25%
2020/10/14	2	166.25	1	166.50	166.50	1	2,242	0.04%
2020/10/13	3	166.50	6	170.00	168.00	-3	2,245	-0.13%
2020/10/12	1	164.50	1	163.50	163.00	0	2,176	0.00%
2020/10/08	2	165.75	5	166.80	165.00	-3	2,179	-0.14%
2020/10/07	2	163.50	4	164.88	164.00	-2	2,103	-0.10%
2020/10/06	13	164.12	11	161.73	163.00	2	2,091	0.10%
2020/10/05	12	153.21	1	154.00	154.50	11	1,987	0.55%
2020/09/30	0	0.00	3	147.00	149.50	-3	1,973	-0.15%
2020/09/29	1	145.50	1	147.50	144.50	0	2,013	0.00%
2020/09/25	12	148.25	2	155.75	148.00	10	2,103	0.48%
2020/09/24	3	155.83	7	155.14	158.50	-4	2,134	-0.19%
2020/09/23	8	156.88	9	157.61	155.50	-1	2,255	-0.04%
2020/09/22	0	0.00	6	147.00	146.50	-6	2,192	-0.27%
2020/09/21	4	153.63	6	153.33	153.00	-2	2,191	-0.09%
2020/09/17	1	151.50	1	152.50	152.50	0	2,316	0.00%
2020/09/16	9	147.06	2	147.75	151.00	7	2,413	0.29%
2020/09/15	9	145.78	3	147.00	143.50	6	2,347	0.26%
2020/09/04	1	126.00	3	130.50	131.50	-2	2,268	-0.09%
2020/08/31	3	130.00	0	0.00	131.00	3	2,344	0.13%
2020/08/28	0	0.00	6	130.50	131.00	-6	2,360	-0.25%
2020/08/25	0	0.00	1	130.50	130.00	-1	2,454	-0.04%
2020/08/21	0	0.00	17	123.82	125.50	-17	2,478	-0.69%
2020/08/20	2	120.00	21	118.10	118.50	-19	2,474	-0.77%
2020/08/19	1	130.50	2	132.00	130.50	-1	2,521	-0.04%
2020/08/18	6	137.67	1	138.50	137.00	5	2,513	0.20%
2020/08/10	3	148.00	0	0.00	144.00	3	2,660	0.11%
2020/08/07	2	148.25	1	151.50	148.00	1	2,650	0.04%
2020/08/05	6	156.08	4	156.00	156.50	2	2,620	0.08%
2020/08/04	0	0.00	1	150.00	151.50	-1	2,551	-0.04%
2020/07/29	1	139.00	2	139.75	142.50	-1	2,519	-0.04%
2020/07/27	3	140.33	0	0.00	139.50	3	2,520	0.12%
2020/07/24	1	149.50	1	146.00	143.50	0	2,526	0.00%
2020/07/22	0	0.00	1	152.00	151.00	-1	2,461	-0.04%
2020/07/21	1	142.50	4	146.50	146.00	-3	2,410	-0.12%
2020/07/20	0	0.00	1	140.50	138.50	-1	2,387	-0.04%
2020/07/17	4	145.38	0	0.00	142.50	4	2,376	0.17%
2020/07/16	5	143.10	0	0.00	144.50	5	2,339	0.21%
2020/07/15	3	141.50	6	145.50	142.00	-3	2,307	-0.13%
2020/07/14	1	146.50	0	0.00	146.50	1	2,275	0.04%
2020/07/13	5	152.70	0	0.00	151.50	5	2,239	0.22%
2020/07/09	0	0.00	2	166.25	164.00	-2	2,164	-0.09%
2020/07/08	2	165.50	1	167.00	163.00	1	2,128	0.05%
2020/07/07	9	163.33	2	162.00	161.00	7	2,066	0.34%
2020/07/06	5	168.10	0	0.00	169.50	5	1,994	0.25%
2020/07/03	3	165.50	7	165.01	167.50	-4	1,917	-0.21%
2020/07/02	4	152.50	5	157.90	159.00	-1	1,784	-0.06%
2020/07/01	1	139.50	1	148.50	148.50	0	1,554	0.00%
2020/06/30	1	131.00	2	133.00	135.00	-1	1,472	-0.07%
2020/06/29	3	136.17	0	0.00	132.50	3	1,449	0.21%
2020/06/24	4	137.88	2	136.50	139.50	2	1,403	0.14%
2020/06/23	9	133.83	9	134.61	134.00	0	1,274	0.00%
2020/06/22	0	130.00	2	123.00	130.00	-2	1,125	-0.18%
2020/06/18	0	0.00	1	122.50	121.00	-1	1,060	-0.09%
2020/06/17	2	120.50	0	0.00	119.50	2	1,061	0.19%
2020/06/16	0	0.00	2	122.50	122.00	-2	1,065	-0.19%
2020/06/15	3	118.00	0	0.00	119.50	3	1,078	0.28%
2020/06/04	3	127.00	0	0.00	127.00	3	1,035	0.29%
2020/06/03	1	129.50	2	130.25	129.50	-1	1,022	-0.10%
2020/06/02	7	129.36	4	130.75	127.50	3	991	0.30%
2020/05/29	3	124.00	6	123.75	123.50	-3	920	-0.33%
2020/05/28	3	124.00	1	128.00	123.50	2	914	0.22%
2020/05/27	7	127.43	0	0.00	126.50	7	886	0.79%
2020/05/26	3	129.83	0	0.00	128.50	3	877	0.34%
2020/05/25	6	117.75	0	0.00	120.00	6	805	0.74%
2020/05/22	0	0.00	9	115.50	116.00	-9	801	-1.12%
2020/05/21	4	119.25	3	120.00	120.00	1	786	0.13%
2020/05/20	2	117.50	10	119.60	120.00	-8	756	-1.06%
2020/05/19	1	116.00	2	117.00	116.00	-1	711	-0.14%
2020/05/18	0	0.00	7	111.07	111.50	-7	617	-1.13%
2020/05/14	2	102.50	1	104.50	103.00	1	610	0.16%
2020/05/13	0	0.00	3	106.00	106.50	-3	611	-0.49%
2020/05/11	0	0.00	3	107.67	109.00	-3	622	-0.48%
2020/05/08	0	0.00	1	107.00	105.00	-1	620	-0.16%
2020/05/07	0	0.00	1	109.00	107.50	-1	622	-0.16%
2020/05/06	1	105.00	3	106.00	106.00	-2	622	-0.32%
2020/05/05	3	105.00	1	109.00	104.00	2	629	0.32%
2020/05/04	1	106.00	0	0.00	106.00	1	645	0.15%
2020/04/30	8	107.88	0	0.00	106.00	8	677	1.18%
2020/04/29	0	0.00	3	104.50	104.50	-3	669	-0.45%
2020/04/28	0	0.00	1	95.40	95.40	-1	661	-0.15%
2020/04/27	5	94.98	0	0.00	94.70	5	677	0.74%
2020/04/23	1	92.30	0	0.00	92.40	1	708	0.14%
2020/04/22	0	0.00	3	91.80	92.00	-3	738	-0.41%
2020/04/21	6	91.35	0	0.00	90.10	6	740	0.81%
2020/04/16	0	0.00	1.1	93.10	93.50	-1.1	750	-0.14%
2020/04/15	3	93.00	1	93.20	93.00	2	756	0.26%
2020/04/13	4	90.10	1	88.50	89.00	3	765	0.39%
2020/04/10	3	91.50	6	91.25	91.80	-3	767	-0.39%
2020/04/08	1	90.10	0	0.00	92.00	1	799	0.13%
2020/04/07	3	88.67	0	0.00	90.00	3	825	0.36%
2020/04/06	1	83.50	0	0.00	84.90	1	823	0.12%
2020/03/27	0	0.00	3	82.50	81.80	-3	866	-0.35%
2020/03/26	3	80.50	1	80.90	81.50	2	867	0.23%
2020/03/25	0	0.00	4	80.33	80.80	-4	877	-0.46%
2020/03/24	0	0.00	3	78.70	77.00	-3	879	-0.34%
2020/03/23	3	70.80	0	0.00	74.50	3	907	0.33%
2020/03/20	0	0.00	6	71.55	72.70	-6	935	-0.64%
2020/03/19	8	66.10	0	0.00	66.10	8	938	0.85%
2020/03/18	6	77.35	0	0.00	73.40	6	970	0.62%
2020/03/17	5	73.98	3	76.80	77.20	2	1,024	0.20%
2020/03/13	6	83.15	1	83.50	85.40	5	1,017	0.49%
2020/03/12	8	92.45	6	96.90	92.30	2	1,031	0.19%
2020/03/10	1	100.50	2	99.40	100.50	-1	1,042	-0.10%
2020/03/09	1	103.50	0	0.00	100.50	1	1,128	0.09%
2020/03/04	0	0.00	1	105.00	106.00	-1	1,175	-0.09%
2020/03/03	1	106.00	1	107.50	107.00	0	1,175	0.00%
2020/02/21	1	116.50	0	0.00	116.50	1	1,128	0.09%
2020/02/19	1	117.00	1	117.50	117.00	0	1,127	0.00%
2020/02/14	0	0.00	10	121.00	121.00	-10	1,115	-0.90%
2020/02/10	0	0.00	4	116.00	115.00	-4	1,141	-0.35%
2020/02/03	1	118.00	0	0.00	117.00	1	1,075	0.09%
2020/01/30	0	0.00	5	122.00	120.50	-5	1,102	-0.45%
2020/01/20	3	135.17	0	0.00	133.50	3	1,102	0.27%
2020/01/16	5	135.00	0	0.00	134.00	5	1,144	0.44%
2020/01/13	0	0.00	2	126.50	127.50	-2	1,119	-0.18%
2020/01/06	2	129.25	3	129.17	129.00	-1	1,202	-0.08%
2020/01/03	1	135.00	0	0.00	129.00	1	1,205	0.08%
2019/12/31	1	133.50	1	133.50	132.00	0	1,197	0.00%
2019/12/27	6	133.25	6	133.17	132.00	0	1,189	0.00%
2019/12/26	6	133.17	0	0.00	131.00	6	1,170	0.51%
2019/12/20	0	0.00	1	131.50	130.50	-1	1,144	-0.09%
2019/12/18	1	132.50	3	134.33	131.00	-2	1,134	-0.18%
2019/12/17	2	132.50	2	132.50	132.50	0	1,099	0.00%
2019/12/16	0	0.00	3	128.50	128.50	-3	1,070	-0.28%
2019/12/13	2	130.25	0.1	128.00	127.00	2	1,064	0.18%
2019/12/12	5	132.50	1	132.00	132.00	4	1,024	0.39%
2019/12/09	0	0.00	2	129.00	127.50	-2	999	-0.20%
2019/12/05	0	0.00	1	125.00	123.50	-1	949	-0.11%
2019/12/04	2	125.75	0	0.00	124.00	2	943	0.21%
2019/12/03	3	124.67	1	125.00	127.50	2	859	0.23%
2019/11/29	2	118.00	0	0.00	116.00	2	826	0.24%
2019/11/25	1	116.00	0	0.00	116.00	1	917	0.11%
2019/11/21	0	0.00	1	114.50	116.00	-1	966	-0.10%
2019/11/18	1	117.00	1	117.50	116.50	0	990	0.00%
2019/11/12	1	116.00	1	116.00	116.00	0	1,023	0.00%
2019/11/11	1	114.50	1	115.50	114.50	0	1,035	0.00%
2019/11/07	2	122.50	4	122.50	119.00	-2	1,047	-0.19%
2019/11/04	2	126.50	1	127.50	126.00	1	1,062	0.09%
2019/11/01	1	125.00	0	0.00	127.00	1	1,068	0.09%
2019/10/31	2	127.50	16	127.19	126.00	-14	1,078	-1.30%
2019/10/30	2	129.50	1	129.50	129.50	1	1,082	0.09%
2019/10/29	4	132.00	3	131.67	129.50	1	1,080	0.09%
2019/10/28	11	126.27	1	128.00	129.00	10	1,053	0.95%
2019/10/25	5	127.00	5	130.00	127.00	0	1,051	0.00%
2019/10/24	0	0.00	5	125.50	125.00	-5	1,015	-0.49%
2019/10/23	0	0.00	6	123.50	123.50	-6	1,112	-0.54%
2019/10/17	0	0.00	1	126.50	126.50	-1	1,185	-0.08%
2019/10/14	3	126.17	2	125.50	126.00	1	1,182	0.08%
2019/10/09	0	0.00	3	117.83	118.50	-3	1,155	-0.26%
2019/10/08	0	0.00	3	120.67	120.00	-3	1,159	-0.26%
2019/10/07	1	124.50	0	0.00	122.00	1	1,195	0.08%
2019/10/04	5	122.00	3	120.17	121.50	2	1,229	0.16%
2019/10/02	3	116.50	2	117.00	117.00	1	1,240	0.08%
2019/10/01	2	116.00	0	0.00	115.50	2	1,241	0.16%
2019/09/27	0	0.00	3	116.00	115.50	-3	1,244	-0.24%
2019/09/26	2	117.25	1	117.00	116.50	1	1,269	0.08%
2019/09/25	1	117.00	0	0.00	116.50	1	1,284	0.08%
2019/09/24	2	118.75	2	118.50	118.50	0	1,309	0.00%
2019/09/20	0	0.00	1	118.00	118.00	-1	1,362	-0.07%
2019/09/19	1	118.00	1	118.50	119.00	0	1,393	0.00%
2019/09/18	1	118.00	4	118.00	118.00	-3	1,407	-0.21%
2019/09/17	0	0.00	1	115.00	117.00	-1	1,406	-0.07%
2019/09/16	2	114.50	2	115.75	116.00	0	1,404	0.00%
2019/09/11	0	0.00	1	119.50	119.50	-1	1,398	-0.07%
2019/09/10	3	122.00	0	0.00	120.50	3	1,390	0.22%
2019/09/06	1	125.50	1	126.50	125.00	0	1,384	0.00%
2019/09/05	2	128.75	2	127.00	127.00	0	1,395	0.00%
2019/09/04	7	127.21	2	126.50	128.50	5	1,391	0.36%
2019/08/30	2	126.50	0.1	127.50	126.00	2	1,413	0.14%
2019/08/29	5	128.60	5	128.20	128.00	0	1,400	0.00%
2019/08/28	1	126.50	1	127.50	124.50	0	1,360	0.00%
2019/08/27	5	127.30	3	125.67	126.50	2	1,366	0.15%
2019/08/26	5	121.80	3	121.67	122.00	2	1,343	0.15%
2019/08/23	2	122.00	0	0.00	121.50	2	1,344	0.15%
2019/08/22	1	123.00	0	0.00	123.50	1	1,348	0.07%
2019/08/21	0	0.00	2	122.25	123.00	-2	1,356	-0.15%
2019/08/20	3	121.83	1	123.00	121.00	2	1,373	0.15%
2019/08/19	6	121.50	6	121.33	121.50	0	1,450	0.00%
2019/08/16	2	119.00	2	119.00	118.50	0	1,502	0.00%
2019/08/15	2	116.00	2	115.50	116.50	0	1,502	0.00%
2019/08/14	4	120.38	4	121.88	119.00	0	1,498	0.00%
2019/08/13	7	122.43	2	123.75	119.50	5	1,499	0.33%
2019/08/12	2	126.50	6	127.00	123.50	-4	1,495	-0.27%
2019/08/08	3	124.00	4	123.00	124.00	-1	1,492	-0.07%
2019/08/07	3	121.17	3	122.50	120.00	0	1,501	0.00%
2019/08/06	1	116.00	4	119.38	122.00	-3	1,495	-0.20%
2019/08/05	3	125.00	2	123.50	122.50	1	1,482	0.07%
2019/08/02	5	127.80	2	126.75	127.50	3	1,484	0.20%
2019/08/01	4	130.88	3	132.33	131.00	1	1,474	0.07%
2019/07/31	2	131.75	2	133.00	132.00	0	1,461	0.00%
2019/07/30	1	133.00	3	133.17	131.50	-2	1,460	-0.14%
2019/07/29	4	137.00	0	0.00	136.00	4	1,442	0.28%
2019/07/26	1	136.00	3	137.50	137.00	-2	1,452	-0.14%
2019/07/25	8	147.19	4	148.88	140.00	4	1,418	0.28%
2019/07/22	1	140.50	1	141.00	142.50	0	1,297	0.00%
2019/07/18	0	0.00	1	135.00	134.00	-1	1,247	-0.08%
2019/07/11	1	127.50	0	0.00	127.50	1	1,276	0.08%
2019/07/10	1	125.50	2	128.50	130.00	-1	1,241	-0.08%
2019/07/02	0	0.00	1	120.50	122.00	-1	1,243	-0.08%
2019/06/27	2	119.00	2	119.00	119.00	0	1,242	0.00%
2019/06/25	1	110.00	1	109.00	109.50	0	1,193	0.00%
2019/06/24	10	113.50	0	0.00	115.00	10	1,250	0.80%
2019/06/21	0	0.00	1	115.50	114.00	-1	1,263	-0.08%
2019/06/20	1	115.00	0	0.00	114.50	1	1,280	0.08%
2019/06/19	0	0.00	1	112.00	112.00	-1	1,301	-0.08%
2019/06/18	2	110.50	0	0.00	111.50	2	1,385	0.14%
2019/06/17	0	0.00	3	108.67	111.00	-3	1,460	-0.21%
2019/06/13	0	0.00	2	110.50	110.00	-2	1,476	-0.14%
2019/06/06	0	0.00	1	100.00	101.00	-1	1,475	-0.07%
2019/06/05	2	100.50	0	0.00	100.50	2	1,487	0.13%
2019/06/04	1	99.30	1	99.80	100.00	0	1,491	0.00%
2019/06/03	3	100.00	0	0.00	100.50	3	1,502	0.20%
2019/05/31	0	0.00	1	105.50	105.00	-1	1,503	-0.07%
2019/05/30	0	0.00	2	103.75	104.00	-2	1,492	-0.13%
2019/05/29	2	102.25	1	102.50	102.50	1	1,486	0.07%
2019/05/28	1	104.50	0	0.00	104.00	1	1,483	0.07%
2019/05/27	0	0.00	4	107.25	105.00	-4	1,518	-0.26%
2019/05/24	3	112.17	2	112.75	108.00	1	1,501	0.07%
2019/05/23	1	111.50	1	109.50	113.00	0	1,419	0.00%
2019/05/22	2	104.75	0	0.00	103.00	2	1,363	0.15%
2019/05/21	1	103.00	3	102.00	104.00	-2	1,369	-0.15%
2019/05/20	3	101.83	0	0.00	100.50	3	1,406	0.21%
2019/05/17	3	101.60	2	100.50	100.50	1	1,408	0.07%
2019/05/16	2	102.50	1	104.50	101.00	1	1,408	0.07%
2019/05/15	1	107.00	0	0.00	106.00	1	1,400	0.07%
2019/05/13	0	0.00	1	113.00	109.50	-1	1,430	-0.07%
2019/05/10	1	111.00	2	111.75	110.50	-1	1,443	-0.07%
2019/05/09	2	112.75	0	0.00	112.00	2	1,444	0.14%
2019/05/08	1	114.00	1	115.50	116.50	0	1,498	0.00%
2019/05/07	2	118.00	0	0.00	118.00	2	1,515	0.13%
2019/05/06	4	116.75	2	116.25	115.50	2	1,546	0.13%
2019/05/03	1	121.00	2	117.00	121.50	-1	1,576	-0.06%
2019/04/29	2	112.75	2	111.25	111.50	0	1,759	0.00%
2019/04/25	2	118.00	2	118.75	119.00	0	1,869	0.00%
2019/04/24	1	117.50	0	0.00	117.50	1	1,969	0.05%
2019/04/23	1	120.00	1	117.50	120.00	0	2,058	0.00%
2019/04/22	1	125.00	1	122.50	120.50	0	2,146	0.00%
2019/04/19	5	121.60	4	121.13	120.50	1	2,127	0.05%
2019/04/18	6	118.17	0	0.00	117.00	6	2,096	0.29%
2019/04/17	8	118.00	0	0.00	116.50	8	2,082	0.38%
2019/04/16	1	116.00	0	0.00	116.00	1	2,074	0.05%
2019/04/15	0	0.00	5	116.00	115.00	-5	2,071	-0.24%
2019/04/12	0	0.00	9.1	112.22	110.50	-9.1	2,040	-0.44%
2019/04/11	2	113.00	0	0.00	112.50	2	2,025	0.10%
2019/04/09	0	0.00	1	119.00	118.00	-1	1,983	-0.05%
2019/04/02	1	118.00	0	0.00	120.50	1	1,934	0.05%
2019/03/28	2	118.00	171	116.61	117.50	-169	1,889	-8.94%	大賣/鉅額交易
2019/03/27	174	127.21	2	124.50	120.50	172	1,873	9.18%	大買/鉅額交易
2019/03/26	2	118.25	0	0.00	119.50	2	1,800	0.11%
2019/03/25	1	117.50	0	0.00	118.00	1	1,788	0.06%
2019/03/21	2	120.75	1	124.00	122.00	1	1,721	0.06%
2019/03/20	1	115.50	2	115.25	118.50	-1	1,631	-0.06%
2019/03/19	2	109.00	4	108.25	108.00	-2	1,557	-0.13%
2019/03/18	5	106.10	1	107.00	106.00	4	1,539	0.26%
2019/03/15	2	111.25	2	110.00	106.50	0	1,545	0.00%
2019/03/14	1	107.00	5	107.00	107.00	-4	1,505	-0.27%
2019/03/13	0	0.00	1	104.00	104.50	-1	1,493	-0.07%
2019/03/12	1	105.00	0	0.00	105.00	1	1,494	0.07%
2019/03/11	1	105.50	3	106.17	104.50	-2	1,498	-0.13%
2019/03/08	3	100.67	1	102.00	102.00	2	1,493	0.13%
2019/03/07	2	103.75	0	0.00	102.00	2	1,523	0.13%
2019/03/05	2	106.50	1	106.50	105.50	1	1,501	0.07%
2019/03/04	14	104.96	1	105.00	105.50	13	1,506	0.86%
2019/02/27	0	0.00	1	105.50	105.00	-1	1,508	-0.07%
2019/02/26	2	107.00	3	109.17	104.50	-1	1,502	-0.07%
2019/02/25	3	104.00	1	105.50	103.50	2	1,452	0.14%
2019/02/21	2	103.25	0	0.00	103.50	2	1,446	0.14%
2019/02/19	0	0.00	1	107.00	105.50	-1	1,429	-0.07%
2019/02/18	1	103.00	0	0.00	103.00	1	1,380	0.07%
2019/02/15	0	0.00	1	106.00	106.00	-1	1,365	-0.07%
2019/02/14	1	103.00	1	104.00	103.50	0	1,358	0.00%
2019/02/12	0	0.00	5	106.40	105.50	-5	1,341	-0.37%
2019/02/11	0	0.00	2	102.25	102.00	-2	1,307	-0.15%
2019/01/30	2	100.25	0	0.00	100.00	2	1,287	0.16%
2019/01/29	6	103.92	9	102.22	101.00	-3	1,278	-0.23%
2019/01/28	2	98.75	5	99.48	99.00	-3	1,221	-0.25%
2019/01/25	2	101.00	2	102.25	100.50	0	1,219	0.00%
2019/01/24	6	99.85	6	100.72	99.60	0	1,185	0.00%
2019/01/23	8	101.35	6	100.58	98.20	2	1,153	0.17%
2019/01/22	7	99.80	7	99.51	101.50	0	1,070	0.00%
2019/01/21	1	94.20	2	95.50	95.00	-1	1,000	-0.10%
2019/01/18	6	97.37	2	95.70	96.50	4	984	0.41%
2019/01/17	7	99.07	1	99.50	95.90	6	934	0.64%
2019/01/16	6	109.83	3	109.83	106.50	3	868	0.35%
2019/01/15	4	104.63	19	103.21	108.00	-15	776	-1.93%
2019/01/14	3	93.97	3	94.27	98.20	0	690	0.00%
2019/01/11	1	87.10	1	89.30	89.30	0	597	0.00%
2019/01/08	0	0.00	0.1	80.70	80.70	-0.1	571	-0.01%
2019/01/07	0	0.00	1	82.00	80.90	-1	573	-0.17%
2019/01/04	1	79.00	0	0.00	78.90	1	571	0.17%
2019/01/02	0	0.00	1	82.00	81.30	-1	574	-0.17%
2018/12/25	1	75.20	0	0.00	75.90	1	583	0.17%
2018/12/19	0	0.00	1	76.80	79.00	-1	563	-0.18%
2018/12/17	1	80.00	0	0.00	78.90	1	556	0.18%
2018/12/10	0	0.00	1	81.30	77.00	-1	546	-0.18%
2018/12/06	2	75.60	0	0.00	73.80	2	536	0.37%
2018/12/05	3	80.50	0	0.00	80.50	3	540	0.56%
2018/12/04	3	81.00	1	83.10	81.80	2	550	0.36%
2018/12/03	9	82.23	0	0.00	81.50	9	549	1.64%
2018/11/30	2	80.20	0	0.00	79.00	2	538	0.37%
2018/11/29	3	76.70	1	77.10	79.60	2	499	0.40%
2018/11/28	15	75.51	3	74.57	75.80	12	488	2.46%
2018/11/27	0	0.00	4	68.00	71.60	-4	477	-0.84%
2018/11/26	1	68.00	43	67.96	67.10	-42	467	-8.98%
2018/11/23	0	0.00	2	69.30	68.00	-2	461	-0.43%
2018/11/09	2	67.00	0	0.00	67.10	2	450	0.44%
2018/11/06	0	0.00	1	69.30	67.60	-1	459	-0.22%
2018/11/05	0	0.00	1	69.50	69.50	-1	469	-0.21%
2018/11/02	0	0.00	2	70.20	72.00	-2	479	-0.42%
2018/11/01	2	65.80	3	67.07	66.70	-1	483	-0.21%
2018/10/31	3	63.60	0	0.00	64.30	3	480	0.62%
2018/10/29	1	60.60	1	60.40	60.00	0	492	0.00%
2018/10/23	0	0.00	2	72.20	71.00	-2	458	-0.44%
2018/10/22	2	78.30	0	0.00	78.00	2	460	0.43%
2018/10/19	1	78.00	0	0.00	78.00	1	459	0.22%
2018/10/11	4	82.65	0	0.00	83.00	4	459	0.87%
2018/10/03	0	0.00	3	104.00	101.00	-3	478	-0.63%
2018/10/01	1	101.50	0	0.00	99.90	1	464	0.22%
2018/09/26	1	96.50	0	0.00	96.60	1	488	0.20%
2018/09/10	2	103.00	0	0.00	104.00	2	491	0.41%
2018/09/07	1	119.00	0	0.00	114.00	1	477	0.21%
2018/09/05	0	0.00	1	123.50	122.50	-1	480	-0.21%
2018/09/03	1	119.00	0	0.00	118.00	1	491	0.20%
2018/08/30	0	0.00	1	121.50	120.00	-1	523	-0.19%
2018/08/24	3	118.00	1	119.50	117.00	2	530	0.38%
2018/08/20	37	119.84	1	121.50	122.00	36	552	6.51%
2018/08/16	2	121.50	0	0.00	120.00	2	547	0.37%
2018/08/15	1	127.50	0	0.00	128.00	1	533	0.19%
2018/08/09	0	0.00	1	141.00	141.00	-1	527	-0.19%
2018/08/07	0	0.00	1	141.00	142.50	-1	505	-0.20%
2018/08/06	1	145.00	0	0.00	143.00	1	518	0.19%
2018/07/17	0	0.00	1	131.50	130.00	-1	576	-0.17%
2018/07/11	1	129.50	0	0.00	130.00	1	638	0.16%
2018/06/26	0	0.00	2	120.00	120.00	-2	833	-0.24%
2018/06/14	1	139.50	1	137.00	136.00	0	1,436	0.00%
2018/06/11	0	0.00	3	140.00	136.50	-3	1,436	-0.21%
2018/06/07	1	137.00	2	138.50	142.00	-1	1,412	-0.07%
2018/06/06	3	136.50	4	136.13	136.50	-1	1,411	-0.07%
2018/06/05	1	139.00	0	0.00	136.00	1	1,416	0.07%
2018/06/04	4	136.38	0	0.00	136.00	4	1,429	0.28%
2018/05/30	0	0.00	2	134.00	134.00	-2	1,515	-0.13%
2018/05/29	2	132.00	4	138.50	133.00	-2	1,515	-0.13%
2018/05/23	1	141.00	0	0.00	139.00	1	1,496	0.07%
2018/05/22	0	0.00	1	142.00	139.50	-1	1,493	-0.07%
2018/05/21	0	0.00	1	136.50	136.00	-1	1,486	-0.07%
2018/05/16	5	132.00	0	0.00	132.00	5	1,504	0.33%
2018/05/15	5	135.20	4	132.50	132.50	1	1,505	0.07%
2018/05/11	2	152.75	1	154.00	138.50	1	1,495	0.07%
2018/05/10	2	139.50	1	146.00	146.50	1	1,451	0.07%
2018/05/08	1	133.00	0	0.00	134.00	1	1,446	0.07%
2018/05/02	0	0.00	1	144.50	141.00	-1	1,530	-0.07%
2018/04/27	1	143.00	0	0.00	143.50	1	1,534	0.07%
2018/04/23	0	0.00	1	158.00	151.50	-1	1,492	-0.07%
2018/04/20	3	156.33	0	0.00	157.00	3	1,485	0.20%
2018/04/19	0	0.00	1	158.50	158.00	-1	1,479	-0.07%
2018/04/17	2	172.00	1	174.00	162.00	1	1,447	0.07%
2018/04/13	1	189.00	1	186.50	189.50	0	1,375	0.00%
2018/04/12	0	0.00	1	183.00	185.50	-1	1,367	-0.07%
2018/04/10	1	181.50	0	0.00	178.00	1	1,349	0.07%
2018/04/09	1	186.00	1	179.50	178.50	0	1,345	0.00%
2018/03/31	1	190.00	0	0.00	192.50	1	1,364	0.07%
2018/03/28	1	174.00	0	0.00	173.00	1	1,349	0.07%
2018/03/27	0	0.00	1	168.00	169.50	-1	1,264	-0.08%
2018/03/26	2	162.75	2	164.50	168.50	0	1,194	0.00%
2018/03/22	1	140.00	2	145.00	147.00	-1	941	-0.11%
2018/03/21	0	0.00	9	136.94	137.50	-9	840	-1.07%
2018/03/08	1	126.00	1	124.00	126.00	0	771	0.00%
2018/03/07	1	133.50	1	131.00	126.00	0	758	0.00%
2018/02/26	0	0.00	1	105.00	105.50	-1	738	-0.14%
2018/02/22	0	0.00	1	101.00	100.50	-1	733	-0.14%
2018/02/09	1	98.20	0	0.00	98.20	1	723	0.14%
2018/02/06	0	0.00	4	108.50	107.50	-4	714	-0.56%
2018/02/01	2	126.50	0	0.00	125.00	2	701	0.29%
2018/01/29	1	128.50	1	130.00	128.00	0	681	0.00%
2018/01/26	2	137.00	1	137.00	132.00	1	669	0.15%
2018/01/25	0	0.00	1	126.50	129.00	-1	601	-0.17%
2018/01/24	1	122.50	1	125.50	123.00	0	590	0.00%
2018/01/22	0	0.00	2	126.00	124.00	-2	576	-0.35%
2018/01/18	0	0.00	1	117.00	120.00	-1	569	-0.18%
2018/01/10	3	123.17	0	0.00	122.00	3	583	0.51%
2018/01/08	0	0.00	2	130.00	126.00	-2	575	-0.35%
2018/01/05	0	0.00	1	131.00	129.00	-1	573	-0.17%
2018/01/04	3	133.17	0	0.00	131.00	3	564	0.53%
2018/01/03	0	0.00	2	131.00	129.50	-2	557	-0.36%
2018/01/02	2	128.25	0	0.00	128.50	2	546	0.37%