大立光 (3008)-宏遠券商分點個股進出

台股 » 個股 » 大立光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大立光

(3008)

可現股當沖

股價
2275
漲跌
▲25
漲幅
+1.11%
成交量
797張
產業
上市光電類股
1621人加入追蹤

立即追蹤
本地時間:13:30

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

大立光 (3008)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/05/30	2	2245.00	1	2250.00	2250.00	1	516	0.19%
2024/05/29	0	0.00	4	2241.25	2280.00	-4	519	-0.77%
2024/05/21	0	2244.00	0	0.00	2220.00	0	562	0.00%
2024/05/20	0	2305.00	0	0.00	2315.00	0	563	0.00%
2024/05/17	0	0.00	1	2325.00	2325.00	-1	583	-0.17%
2024/05/13	1	2235.00	1	2245.00	2240.00	0	595	0.00%
2024/05/06	0	0.00	1	2250.00	2250.00	-1	642	-0.16%
2024/04/29	1	2190.10	1	2205.00	2200.00	0	659	0.00%
2024/04/26	2	2175.01	0	0.00	2185.00	2	665	0.30%
2024/04/25	1	2195.00	41	2189.39	2195.00	-40	672	-5.95%
2024/04/19	0	2135.00	0	0.00	2120.00	0	707	0.00%
2024/04/18	0	2225.00	0	0.00	2200.00	0	742	0.00%
2024/04/17	2	2210.23	1	2210.00	2200.00	1	747	0.14%
2024/04/16	26	2244.43	0	0.00	2225.00	26	753	3.45%
2024/04/15	2	2300.04	0	0.00	2295.00	2	750	0.27%
2024/04/12	2	2375.06	1	2420.10	2350.00	1	757	0.13%
2024/04/11	1	2370.00	0	0.00	2315.00	1	746	0.13%
2024/04/10	5	2380.02	0	0.00	2380.00	5	747	0.67%
2024/04/08	14	2393.93	0	0.00	2380.00	14	772	1.81%
2024/04/01	0	2485.00	1	2494.85	2485.00	-1	791	-0.13%
2024/03/29	0	0.00	1	2430.00	2445.00	-1	796	-0.13%
2024/03/26	0	2462.50	0	0.00	2430.00	0	830	0.00%
2024/03/22	0	2450.00	0	0.00	2445.00	0	842	0.00%
2024/03/21	0	2501.67	1	2495.00	2485.00	-1	850	-0.12%
2024/03/20	50	2584.90	2	2492.50	2570.00	48	863	5.56%
2024/03/19	2	2492.50	1	2480.00	2475.00	1	899	0.11%
2024/03/18	1	2515.00	1	2520.00	2520.00	0	933	0.00%
2024/03/15	0	2500.00	0	0.00	2515.00	0	943	0.00%
2024/03/14	0	2502.50	0	0.00	2520.00	0	944	0.00%
2024/03/13	1	2515.00	4	2525.00	2500.00	-3	946	-0.32%
2024/03/12	1	2520.00	1	2535.00	2520.00	0	947	0.00%
2024/03/08	0	2520.71	0	0.00	2500.00	0	955	0.00%
2024/03/06	50	2579.00	1	2585.00	2570.00	49	957	5.12%
2024/03/05	0	2547.50	0	0.00	2550.00	0	960	0.00%
2024/03/04	1	2570.00	0	0.00	2565.00	1	980	0.10%
2024/03/01	1	2590.00	0	0.00	2570.00	1	981	0.10%
2024/02/29	1	2630.00	0	0.00	2590.00	1	976	0.10%
2024/02/27	0	0.00	2	2660.00	2640.00	-2	967	-0.21%
2024/02/26	2	2582.50	1.1	2565.00	2625.00	0.9	965	0.09%
2024/02/22	1	2490.00	1	2505.00	2530.00	0	959	0.00%
2024/02/21	1	2450.00	1	2465.00	2485.00	0	965	0.00%
2024/02/20	1	2489.97	0	0.00	2460.00	1	955	0.10%
2024/02/19	0	0.00	1	2420.00	2395.00	-1	936	-0.11%
2024/02/16	1	2404.97	0	0.00	2390.00	1	935	0.11%
2024/02/15	0	2377.50	2	2375.00	2405.00	-2	932	-0.21%
2024/02/05	0	2345.00	0	0.00	2355.00	0	923	0.00%
2024/02/02	0	2390.00	12	2380.88	2365.00	-12	918	-1.31%
2024/02/01	0	0.00	9	2430.56	2435.00	-9	897	-1.00%
2024/01/31	0	0.00	1	2535.00	2490.00	-1	884	-0.11%
2024/01/30	0	0.00	20	2513.00	2510.00	-20	881	-2.27%
2024/01/26	0	2515.00	28	2500.36	2490.00	-28	892	-3.14%
2024/01/23	20	2512.75	0	0.00	2515.00	20	902	2.22%
2024/01/22	17	2498.53	0	0.00	2475.00	17	899	1.89%
2024/01/18	0	0.00	49	2501.02	2495.00	-49	890	-5.50%
2024/01/17	0	2519.38	13	2552.69	2490.00	-13	884	-1.47%
2024/01/16	1	2579.86	32	2565.94	2580.00	-31	872	-3.55%
2024/01/15	1	2619.97	9	2622.78	2595.00	-8	857	-0.93%
2024/01/12	7	2616.43	15	2619.33	2600.00	-8	847	-0.94%
2024/01/11	0	0.00	0	2549.44	2550.00	0	806	0.00%
2024/01/10	0	2522.50	2	2560.00	2525.00	-2	806	-0.25%
2024/01/08	0	2567.50	0	0.00	2580.00	0	801	0.00%
2024/01/05	46	2611.42	0	0.00	2595.00	46	824	5.58%
2024/01/04	0	2680.00	20	2666.00	2650.00	-20	816	-2.45%
2024/01/03	1	2689.99	25	2686.80	2685.00	-24	813	-2.95%
2024/01/02	0	2755.00	66	2771.97	2785.00	-66	807	-8.18%
2023/12/29	1	2825.00	0	2839.17	2870.00	1	795	0.12%
2023/12/27	17	2768.24	1	2769.80	2810.00	16	784	2.04%
2023/12/26	22	2774.32	20	2760.75	2760.00	2	781	0.26%
2023/12/25	22	2799.32	2.1	2795.03	2795.00	19.9	780	2.55%
2023/12/22	1	2665.00	2	2672.50	2650.00	-1	762	-0.13%
2023/12/21	0	2652.50	0	0.00	2680.00	0	772	0.00%
2023/12/19	13	2698.46	0	2705.00	2690.00	13	762	1.70%
2023/12/18	2	2670.00	1	2680.00	2675.00	1	755	0.13%
2023/12/15	4	2683.75	2	2699.99	2670.00	2	748	0.27%
2023/12/14	2	2690.00	3	2705.00	2690.00	-1	734	-0.14%
2023/12/13	2	2462.50	0	2486.56	2530.00	2	700	0.28%
2023/12/12	0	0.00	1	2395.00	2375.00	-1	672	-0.15%
2023/12/11	0	0.00	1.6	2319.99	2340.00	-1.6	667	-0.23%
2023/12/08	1	2309.94	0	0.00	2290.00	1	671	0.15%
2023/12/07	0	2313.75	0	0.00	2310.00	0	671	0.00%
2023/12/06	18	2336.39	0	0.00	2320.00	18	672	2.68%
2023/12/05	1	2375.00	1	2384.95	2380.00	0	673	0.00%
2023/12/04	0	0.00	0	2400.00	2385.00	0	676	0.00%
2023/12/01	4	2360.00	0	2370.00	2365.00	4	678	0.59%
2023/11/29	0	0.00	0	2375.11	2385.00	0	682	-0.01%
2023/11/28	1	2279.99	1	2290.20	2310.00	0	660	0.00%
2023/11/27	0	0.00	1	2270.00	2290.00	-1	659	-0.15%
2023/11/24	0	2263.75	0	2260.00	2265.00	0	665	0.00%
2023/11/23	0	0.00	0	2295.00	2280.00	0	670	0.00%
2023/11/22	1	2235.00	2	2247.50	2235.00	-1	660	-0.15%
2023/11/21	0	0.00	1.1	2207.35	2245.00	-1.1	660	-0.16%
2023/11/16	1	2115.00	1	2125.00	2105.00	0	661	0.00%
2023/11/15	20	2130.50	1	2125.00	2120.00	19	661	2.87%
2023/11/14	0	2120.00	0	0.00	2125.00	0	660	0.00%
2023/11/10	0	2100.00	0	0.00	2095.00	0	668	0.00%
2023/11/09	0	2110.00	0	0.00	2130.00	0	664	0.00%
2023/11/08	27	2147.59	1	2155.00	2130.00	26	669	3.88%
2023/11/07	31	2142.26	1	2140.00	2150.00	30	667	4.49%
2023/11/06	2	2125.00	2	2135.00	2135.00	0	663	0.00%
2023/11/02	0	0.00	0	2086.43	2075.00	0	650	0.00%
2023/10/31	3	2088.32	1	2100.05	2070.00	2	647	0.31%
2023/10/26	0	1990.00	0	0.00	2005.00	0	634	0.00%
2023/10/25	26	2011.73	0	0.00	2010.00	26	632	4.11%
2023/10/24	0	2000.00	0	0.00	2010.00	0	633	0.00%
2023/10/18	1	2084.90	0	0.00	2045.00	1	640	0.16%
2023/10/17	0	2107.14	0	0.00	2095.00	0	637	0.00%
2023/10/16	1	2159.53	1	2125.00	2125.00	0	640	0.00%
2023/10/13	30	2191.83	0	0.00	2175.00	30	642	4.67%
2023/10/12	1	2135.00	5	2121.00	2150.00	-4	615	-0.65%
2023/10/06	0	2110.00	0	0.00	2090.00	0	648	0.00%
2023/10/05	1	2110.00	2	2120.00	2120.00	-1	640	-0.16%
2023/10/04	1	2109.97	0	0.00	2080.00	1	644	0.16%
2023/09/28	1	2105.00	1	2115.00	2135.00	0	720	0.00%
2023/09/27	1	2115.00	1	2125.00	2105.00	0	732	0.00%
2023/09/26	0	0.00	0	2130.00	2125.00	0	746	0.00%
2023/09/22	1	2050.00	1	2060.00	2095.00	0	731	0.00%
2023/09/19	2	2175.00	2	2165.00	2125.00	0	720	0.00%
2023/09/18	1	2065.00	1	2075.00	2105.00	0	710	0.00%
2023/09/15	1	2070.00	2	2067.50	2080.00	-1	701	-0.14%
2023/09/14	0	0.00	4	2068.75	2070.00	-4	697	-0.57%
2023/09/13	1	2045.00	0	0.00	2015.00	1	697	0.14%
2023/09/11	2	2015.01	0	0.00	2000.00	2	692	0.29%
2023/09/08	4.1	2026.83	4	2005.00	1985.00	0.1	692	0.02%
2023/09/07	1	2085.15	1	2095.00	2070.00	0	681	0.00%
2023/09/06	2	2147.36	1	2175.00	2120.00	1	677	0.15%
2023/09/01	1	2050.00	1	2060.00	2060.00	0	657	0.00%
2023/08/31	1	2060.00	1	2070.00	2050.00	0	663	0.00%
2023/08/30	0	2058.33	0	0.00	2075.00	0	662	0.00%
2023/08/29	0	0.00	0.1	2026.15	2025.00	-0.1	654	-0.02%
2023/08/28	0	0.00	0	1970.00	1970.00	0	647	0.00%
2023/08/25	2	1950.00	0	1945.00	1930.00	2	648	0.31%
2023/08/24	0.1	1954.50	0	0.00	1930.00	0.1	647	0.02%
2023/08/23	0	1995.00	0	0.00	1975.00	0	643	0.00%
2023/08/22	1	2034.93	0	0.00	2020.00	1	638	0.16%
2023/08/17	1	2060.00	0	0.00	2050.00	1	629	0.16%
2023/08/16	1	2069.99	1	2080.03	2040.00	0	627	0.00%
2023/08/15	2	2102.50	1	2100.00	2090.00	1	632	0.16%
2023/08/14	0	2069.58	0	0.00	2090.00	0	635	0.00%
2023/08/11	1	2130.01	1	2140.00	2115.00	0	635	0.00%
2023/08/10	0	0.00	0	2135.00	2125.00	0	656	0.00%
2023/08/08	0	0.00	1	2130.00	2130.00	-1	662	-0.15%
2023/08/07	0	2158.91	0	0.00	2150.00	0	670	0.00%
2023/08/04	1	2155.03	4	2152.50	2145.00	-3	673	-0.44%
2023/08/02	11	2205.00	1	2200.05	2160.00	10	672	1.48%
2023/07/31	0	2187.50	0	0.00	2175.00	0	673	0.00%
2023/07/27	0	2165.00	0	0.00	2165.00	0	670	0.00%
2023/07/26	0	2177.14	0	0.00	2140.00	0	673	0.00%
2023/07/25	0	2200.00	0	0.00	2185.00	0	668	0.00%
2023/07/24	1	2195.01	0	0.00	2195.00	1	669	0.15%
2023/07/21	0	2200.83	48	2203.33	2200.00	-48	673	-7.12%
2023/07/20	2	2254.99	1	2240.00	2240.00	1	674	0.15%
2023/07/19	1	2285.00	1	2300.00	2270.00	0	670	0.00%
2023/07/18	0	2276.67	1	2260.00	2280.00	-1	667	-0.15%
2023/07/17	19	2318.16	1	2330.00	2305.00	18	667	2.70%
2023/07/14	14	2306.42	4	2285.00	2310.00	10	667	1.50%
2023/07/13	0	0.00	1.1	2398.78	2405.00	-1.1	644	-0.17%
2023/07/12	1	2360.00	0	0.00	2360.00	1	640	0.16%
2023/07/11	0	0.00	2	2380.00	2375.00	-2	659	-0.30%
2023/07/10	4	2361.25	0	2360.00	2345.00	4	656	0.61%
2023/07/07	3	2313.33	4	2349.96	2340.00	-1	639	-0.16%
2023/07/06	1	2420.00	0	2340.00	2315.00	1	622	0.16%
2023/07/05	1	2239.77	0.1	2222.50	2250.00	0.9	562	0.16%
2023/07/04	0	0.00	0.1	2220.00	2240.00	-0.1	545	-0.01%
2023/07/03	0	2135.00	0	0.00	2135.00	0	529	0.00%
2023/06/30	0	2120.00	0	0.00	2130.00	0	531	0.00%
2023/06/29	2.1	2159.05	0	0.00	2130.00	2.1	532	0.39%
2023/06/28	0.1	2155.00	0	0.00	2135.00	0.1	533	0.01%
2023/06/21	0	2160.00	0	0.00	2130.00	0	545	0.00%
2023/06/20	1	2160.10	0	2170.00	2160.00	1	547	0.18%
2023/06/19	2	2152.50	4	2165.00	2150.00	-2	548	-0.36%
2023/06/16	0.1	2211.11	0	0.00	2195.00	0.1	548	0.02%
2023/06/14	0	0.00	0.1	2272.50	2255.00	-0.1	549	-0.01%
2023/06/12	0	0.00	1	2235.00	2225.00	-1	551	-0.18%
2023/06/09	0	2210.00	0	0.00	2220.00	0	559	0.00%
2023/06/08	0	2220.00	0	0.00	2200.00	0	563	0.00%
2023/06/07	1	2255.00	0	0.00	2245.00	1	568	0.18%
2023/06/06	0	0.00	0.1	2260.00	2255.00	-0.1	577	-0.02%
2023/06/05	0.1	2305.00	1	2305.00	2290.00	-0.9	586	-0.15%
2023/06/01	0	2250.00	0	0.00	2245.00	0	623	0.00%
2023/05/31	0	2257.50	0	0.00	2265.00	0	628	0.00%
2023/05/29	1	2325.00	3	2305.00	2305.00	-2	629	-0.32%
2023/05/22	1	2225.00	0	0.00	2225.00	1	621	0.16%
2023/05/19	1	2230.00	1	2241.15	2260.00	0	621	-0.01%
2023/05/18	0	0.00	0	2200.00	2210.00	0	612	0.00%
2023/05/17	1	2195.00	0	0.00	2175.00	1	608	0.16%
2023/05/16	1	2240.00	1.1	2194.33	2190.00	-0.1	601	-0.02%
2023/05/15	1	2110.00	1	2110.00	2110.00	0	580	0.00%
2023/05/12	51	2087.45	1	2090.00	2095.00	50	586	8.53%
2023/05/11	1	2070.00	1.1	2089.55	2075.00	-0.1	581	-0.02%
2023/05/09	0	0.00	0.1	2025.00	2015.00	-0.1	573	-0.02%
2023/05/08	0	2000.00	0	0.00	2000.00	0	574	0.00%
2023/05/05	4	1999.98	0	0.00	1975.00	4	573	0.70%
2023/05/04	0	1995.00	2	1987.50	1990.00	-2	572	-0.35%
2023/05/03	0.1	1987.46	0	0.00	2000.00	0.1	580	0.01%
2023/05/02	0	2012.50	0.1	2015.00	1990.00	0	579	-0.01%
2023/04/28	0	2030.00	0	0.00	2010.00	0	582	0.00%
2023/04/27	0.3	2026.00	0	0.00	2025.00	0.3	585	0.04%
2023/04/26	0	0.00	1.1	2036.36	2055.00	-1.1	593	-0.19%
2023/04/24	0.1	2035.00	0	0.00	2045.00	0.1	614	0.02%
2023/04/19	0	2042.86	0	0.00	2030.00	0	614	0.00%
2023/04/18	1	2109.99	0	0.00	2085.00	1	611	0.16%
2023/04/14	1.1	2069.81	0	0.00	2060.00	1.1	592	0.18%
2023/04/12	0	2165.00	0	0.00	2170.00	0	566	0.00%
2023/04/11	20	2170.25	0	0.00	2160.00	20	570	3.51%
2023/04/07	0.1	2144.23	0	0.00	2135.00	0.1	566	0.01%
2023/03/30	14	2200.00	0	0.00	2200.00	14	565	2.48%
2023/03/29	1	2190.01	0	0.00	2190.00	1	565	0.18%
2023/03/27	0	2265.00	9	2288.89	2260.00	-9	567	-1.59%
2023/03/23	0	0.00	0	2325.00	2305.00	0	565	0.00%
2023/03/22	0	0.00	1	2300.02	2300.00	-1	561	-0.18%
2023/03/21	0	2215.00	0	2300.00	2280.00	0	558	0.00%
2023/03/20	0	2235.00	0	0.00	2230.00	0	553	0.00%
2023/03/17	0	2255.00	11	2256.36	2250.00	-11	561	-1.96%
2023/03/16	0	2262.50	0	0.00	2255.00	0	559	0.00%
2023/03/15	0	2318.33	0	0.00	2315.00	0	564	0.00%
2023/03/14	0	2355.00	0	0.00	2330.00	0	572	0.00%
2023/03/13	0	0.00	1	2370.00	2405.00	-1	566	-0.18%
2023/03/10	0	2375.00	0	2370.00	2365.00	0	564	0.00%
2023/03/09	1	2464.99	0	2495.00	2440.00	1	563	0.18%
2023/03/06	0	0.00	0.2	2448.50	2450.00	-0.2	537	-0.03%
2023/03/03	5	2244.00	0	0.00	2230.00	5	517	0.97%
2023/02/23	5	2236.00	0	0.00	2225.00	5	534	0.94%
2023/02/21	0	0.00	0	2253.75	2260.00	0	582	0.00%
2023/02/17	0	2180.00	0	0.00	2165.00	0	609	0.00%
2023/02/15	0	0.00	0	2245.00	2240.00	0	628	0.00%
2023/02/10	0	0.00	0	2258.89	2255.00	0	637	0.00%
2023/02/03	10	2249.00	0.2	2239.79	2245.00	9.8	640	1.53%
2023/02/01	0	0.00	0	2210.00	2215.00	0	640	0.00%
2023/01/31	0	2132.50	0	2165.00	2125.00	0	635	0.00%
2023/01/30	11	2166.36	1.1	2131.42	2165.00	9.9	638	1.56%
2023/01/17	0	0.00	2	2072.50	2075.00	-2	636	-0.31%
2023/01/16	0	2040.00	1	2030.00	2050.00	-1	637	-0.16%
2023/01/13	5.4	1981.77	1	2015.00	2005.00	4.4	632	0.69%
2023/01/12	0	2160.00	0	0.00	2160.00	0	608	0.00%
2023/01/11	0	2180.00	0	0.00	2190.00	0	610	0.00%
2023/01/09	10	2231.50	1	2235.00	2225.00	9	622	1.45%
2023/01/06	9	2163.33	2	2165.00	2180.00	7	640	1.09%
2023/01/04	0	0.00	2	2115.00	2100.00	-2	652	-0.31%
2023/01/03	0	2037.50	0	2070.00	2075.00	0	664	0.00%
2022/12/30	0	2050.00	0	0.00	2040.00	0	668	0.00%
2022/12/29	0	2055.00	0	0.00	2050.00	0	679	0.00%
2022/12/28	12	2110.00	0	0.00	2110.00	12	680	1.76%
2022/12/27	0	2145.00	0	0.00	2165.00	0	687	0.00%
2022/12/26	0	2117.50	12	2120.00	2120.00	-12	692	-1.73%
2022/12/23	2	2139.99	2	2117.50	2140.00	0	709	0.00%
2022/12/22	1	2174.96	0	0.00	2140.00	1	714	0.14%
2022/12/21	0	2185.00	1	2195.00	2185.00	-1	725	-0.14%
2022/12/20	4	2210.00	0	2200.00	2210.00	4	726	0.55%
2022/12/19	0	0.00	7	2225.01	2250.00	-7	725	-0.96%
2022/12/15	5	2269.00	1	2275.00	2270.00	4	717	0.56%
2022/12/14	5	2252.00	0	2239.50	2260.00	5	720	0.69%
2022/12/13	5	2201.00	0	0.00	2190.00	5	720	0.69%
2022/12/12	0	2187.50	0	2200.00	2200.00	0	722	0.00%
2022/12/09	12	2200.42	1	2205.00	2190.00	11	733	1.50%
2022/12/08	14	2255.00	0	0.00	2245.00	14	725	1.93%
2022/12/07	0	2265.00	0	0.00	2260.00	0	731	0.00%
2022/12/06	15	2301.00	2	2305.00	2290.00	13	724	1.79%
2022/12/02	0	0.00	0	2280.00	2290.00	0	719	-0.01%
2022/11/30	0	0.00	0	2331.67	2295.00	0	726	0.00%
2022/11/29	0	2262.50	0	0.00	2270.00	0	715	0.00%
2022/11/28	0	2260.00	0	2275.00	2275.00	0	719	0.00%
2022/11/25	0	2280.00	0	2265.00	2260.00	0	720	0.00%
2022/11/24	0	0.00	0	2305.00	2325.00	0	720	0.00%
2022/11/23	8	2308.75	2.2	2281.57	2280.00	5.8	723	0.81%
2022/11/22	1	2310.00	1	2280.00	2275.00	0	719	0.00%
2022/11/21	1	2260.00	0	2290.00	2270.00	1	720	0.14%
2022/11/18	0	0.00	0.1	2285.00	2280.00	-0.1	713	-0.01%
2022/11/17	7	2292.86	2.3	2280.68	2315.00	4.8	707	0.67%
2022/11/16	19	2108.16	1	2114.90	2130.00	18	674	2.67%
2022/11/15	14	2119.29	1	2105.00	2125.00	13	671	1.93%
2022/11/14	5	2050.00	0	0.00	2050.00	5	659	0.76%
2022/11/11	1	2015.00	1	2025.00	2030.00	0	657	0.00%
2022/11/09	0	0.00	0	1960.00	1955.00	0	652	0.00%
2022/11/08	8	1941.25	0	0.00	1930.00	8	649	1.23%
2022/11/07	5	1956.00	0	0.00	1925.00	5	648	0.77%
2022/11/02	0	0.00	0	1865.00	1880.00	0	645	0.00%
2022/10/31	0	0.00	1	1850.00	1850.00	-1	651	-0.15%
2022/10/17	0	0.00	2	1775.00	1800.00	-2	672	-0.30%
2022/10/14	3	1815.03	4	1832.50	1800.00	-1	668	-0.15%
2022/10/13	0	0.00	0.1	1720.00	1745.00	-0.1	656	-0.01%
2022/10/12	0	0.00	2	1750.03	1750.00	-2	647	-0.31%
2022/10/11	2	1695.02	0	0.00	1695.00	2	652	0.31%
2022/10/06	1	1840.00	1	1834.47	1835.00	0	682	0.00%
2022/10/05	0	1745.00	0	0.00	1745.00	0	681	0.00%
2022/09/28	0	1742.50	0	0.00	1710.00	0	722	0.00%
2022/09/26	0	1848.42	0	1860.00	1845.00	0	713	0.00%
2022/09/19	0	1890.00	2	1885.00	1880.00	-2	723	-0.28%
2022/09/16	0	1895.39	0.1	1920.00	1895.00	-0.1	725	-0.01%
2022/09/15	0	1940.00	0	0.00	1935.00	0	715	0.00%
2022/09/12	0	0.00	0	2015.00	2000.00	0	705	0.00%
2022/09/07	0	0.00	2	1970.01	2005.00	-2	701	-0.29%
2022/09/06	0	1945.00	0	1950.00	1930.00	0	695	0.00%
2022/09/05	0	1925.00	0	0.00	1925.00	0	693	0.00%
2022/09/01	0.1	1932.86	0	0.00	1935.00	0.1	694	0.01%
2022/08/30	0.1	1934.90	5	1915.00	1945.00	-4.9	704	-0.70%
2022/08/29	0	1890.00	0	0.00	1895.00	0	708	0.00%
2022/08/26	0	1990.00	0	0.00	1985.00	0	729	0.00%
2022/08/24	0	1904.67	0	0.00	1900.00	0	724	0.00%
2022/08/23	0	1902.33	0	0.00	1910.00	0	728	0.01%
2022/08/22	2	1964.97	0	2011.33	1930.00	2	726	0.28%
2022/08/19	0	2051.67	0	2062.50	2060.00	0	722	0.00%
2022/08/18	0	2042.50	0	0.00	2035.00	0	719	0.00%
2022/08/17	5	2114.91	0.1	2090.46	2075.00	5	716	0.69%
2022/08/16	0	0.00	0	2093.33	2105.00	0	709	0.00%
2022/08/15	0.1	2070.00	0	0.00	2070.00	0.1	703	0.01%
2022/08/10	0	0.00	0	2105.00	2090.00	0	696	0.00%
2022/08/09	1	2109.60	0	2105.00	2115.00	1	694	0.15%
2022/08/05	0	0.00	1	2114.85	2100.00	-1	690	-0.15%
2022/08/04	0	2027.50	0	0.00	2040.00	0	687	0.00%
2022/08/03	0	2065.00	0	0.00	2065.00	0	683	0.00%
2022/08/02	0	2025.91	0	0.00	2030.00	0	684	0.00%
2022/08/01	0	2080.00	0	0.00	2075.00	0	674	0.00%
2022/07/29	1	2080.00	2	2040.23	2090.00	-1	672	-0.15%
2022/07/28	0	0.00	0	1992.50	1985.00	0	656	0.00%
2022/07/27	0	1905.00	0	1933.00	1950.00	0	643	0.00%
2022/07/26	0	1923.75	0	0.00	1915.00	0	639	0.00%
2022/07/25	0	1922.50	0.1	1930.00	1920.00	-0.1	645	-0.02%
2022/07/22	0.1	1953.71	0	0.00	1925.00	0.1	649	0.01%
2022/07/21	0.1	1949.70	0	1947.50	1960.00	0.1	646	0.02%
2022/07/20	2	1930.05	0	0.00	1920.00	2	644	0.31%
2022/07/19	14	1984.64	0	1975.00	1980.00	14	635	2.20%
2022/07/18	2	1985.01	0	0.00	1990.00	2	638	0.31%
2022/07/15	1	1975.00	1.1	1975.45	1990.00	-0.1	634	-0.01%
2022/07/14	1	1920.00	0	1914.62	1905.00	1	610	0.16%
2022/07/13	0	1862.50	0.1	1860.39	1860.00	-0.1	595	-0.02%
2022/07/12	0	1817.50	0	0.00	1835.00	0	584	0.00%
2022/07/11	0	1835.00	0	0.00	1880.00	0	575	0.00%
2022/07/08	0	1881.67	0	1885.00	1870.00	0	568	0.00%
2022/07/07	0	1880.00	0	1826.95	1880.00	0	548	-0.01%
2022/07/06	0	1726.67	0	0.00	1710.00	0	534	0.01%
2022/07/04	0	1720.00	0	1720.00	1735.00	0	533	0.00%
2022/06/30	0	0.00	3	1683.33	1725.00	-3	541	-0.55%
2022/06/23	0	0.00	0	1622.14	1615.00	0	560	0.00%
2022/06/22	0	1610.00	0	0.00	1600.00	0	561	0.00%
2022/06/21	0	0.00	4	1628.75	1660.00	-4	560	-0.71%
2022/06/17	0.1	1658.93	5	1646.00	1675.00	-4.9	561	-0.88%
2022/06/15	0	1712.50	0	0.00	1705.00	0	559	0.00%
2022/06/14	0	1736.25	0	0.00	1730.00	0	560	0.00%
2022/06/13	0	1767.14	0	1767.50	1755.00	0	560	-0.01%
2022/06/10	0	1805.00	0	1810.00	1810.00	0	557	0.00%
2022/06/09	0	1785.00	0	0.00	1835.00	0	554	0.00%
2022/06/08	0	1795.00	0	0.00	1785.00	0	542	0.00%
2022/06/07	12	1772.08	0	0.00	1770.00	12	536	2.24%
2022/06/06	2	1735.00	2.1	1747.87	1810.00	-0.1	528	-0.02%
2022/05/27	1	1655.00	1	1655.00	1655.00	0	498	0.00%
2022/05/20	1	1600.00	5	1606.00	1600.00	-4	504	-0.79%
2022/05/12	0	1605.00	0	0.00	1600.00	0	507	0.00%
2022/05/09	0	1575.00	0	1580.00	1565.00	0	496	0.00%
2022/05/05	0	1680.00	0	0.00	1645.00	0	497	0.00%
2022/05/03	0	1665.00	0	0.00	1665.00	0	506	0.00%
2022/04/26	0	0.00	0	1680.00	1655.00	0	517	0.00%
2022/04/25	0	0.00	0	1670.00	1685.00	0	525	0.00%
2022/04/22	0.1	1700.00	0	1700.00	1695.00	0	547	0.01%
2022/04/21	0	1715.00	0	0.00	1700.00	0	563	0.00%
2022/04/19	0	1665.00	0	0.00	1640.00	0	579	0.00%
2022/04/18	0	0.00	0	1630.00	1630.00	0	586	0.00%
2022/04/15	0	0.00	0	1630.00	1625.00	0	601	0.00%
2022/04/11	0.1	1617.88	1	1639.70	1610.00	-1	683	-0.14%
2022/04/08	1	1670.00	0	0.00	1660.00	1	700	0.15%
2022/04/07	0	1696.82	0	0.00	1685.00	0	710	0.00%
2022/04/06	0	1790.68	0	1785.00	1775.00	0	701	0.00%
2022/04/01	1	1855.00	0	0.00	1860.00	1	703	0.14%
2022/03/31	0	1900.00	0	0.00	1885.00	0	709	0.00%
2022/03/30	0	1889.29	0	1887.50	1905.00	0	713	0.00%
2022/03/29	0	1870.00	0	1890.00	1865.00	0	724	0.00%
2022/03/28	0	1912.62	0	0.00	1900.00	0	757	0.00%
2022/03/24	0	1980.00	0	0.00	1975.00	0	834	0.00%
2022/03/23	0	2000.00	0	0.00	2000.00	0	875	0.00%
2022/03/22	0	1997.50	0	0.00	1985.00	0	883	0.00%
2022/03/21	0	2015.00	0	0.00	2000.00	0	885	0.00%
2022/03/16	0.1	1976.41	0	0.00	1950.00	0.1	893	0.01%
2022/03/15	0	1970.00	0	0.00	1965.00	0	893	0.00%
2022/03/11	0	2000.00	4	1990.00	1985.00	-4	898	-0.44%
2022/03/09	0	1982.86	0	0.00	1980.00	0	905	0.00%
2022/03/07	2	1970.04	0	0.00	1980.00	2	906	0.22%
2022/03/04	0	2030.00	0	0.00	2025.00	0	904	0.00%
2022/03/03	2	2045.00	0	0.00	2040.00	2	909	0.22%
2022/03/02	0	2035.00	0	0.00	2045.00	0	909	0.00%
2022/03/01	0	2045.00	0	0.00	2050.00	0	906	0.00%
2022/02/25	0	2035.00	0	0.00	2020.00	0	905	0.00%
2022/02/24	1	2074.98	1	2045.00	2035.00	0	911	0.00%
2022/02/22	0	2085.00	0	0.00	2085.00	0	916	0.00%
2022/02/21	2	2135.15	0	0.00	2135.00	2	919	0.22%
2022/02/18	2	2160.00	0.1	2160.00	2160.00	2	921	0.21%
2022/02/15	0	0.00	0	2100.00	2090.00	0	925	0.00%
2022/02/14	0	2070.00	0	0.00	2080.00	0	926	0.00%
2022/02/11	0	0.00	1	2125.00	2110.00	-1	928	-0.11%
2022/02/07	0	2030.00	0	0.00	2030.00	0	941	0.00%
2022/01/26	0	0.00	44	2044.55	2030.00	-44	937	-4.70%
2022/01/25	0	2040.31	0	0.00	2060.00	0	938	0.00%
2022/01/24	0	2075.00	4	2070.00	2075.00	-4	936	-0.43%
2022/01/21	0.1	2088.33	0	0.00	2080.00	0.1	934	0.01%
2022/01/20	0.1	2095.00	0	0.00	2080.00	0.1	932	0.01%
2022/01/19	6	2101.69	0	0.00	2100.00	6	943	0.64%
2022/01/18	1.1	2087.38	1	2130.05	2105.00	0	973	0.00%
2022/01/17	0	2080.00	0	0.00	2080.00	0	968	0.00%
2022/01/14	0.1	2141.00	0	2145.00	2140.00	0	944	0.00%
2022/01/13	1	2380.00	0	0.00	2375.00	1	929	0.11%
2022/01/12	0.1	2393.57	0	0.00	2375.00	0.1	921	0.01%
2022/01/11	10	2479.50	0	0.00	2470.00	10	906	1.10%
2022/01/10	0	0.00	0	2475.00	2475.00	0	903	0.00%
2022/01/07	0	2525.00	9	2512.22	2485.00	-9	900	-1.00%
2022/01/06	0	2598.00	3	2615.00	2585.00	-3	890	-0.33%
2022/01/05	1	2698.63	0	0.00	2610.00	1	877	0.12%
2022/01/04	4	2600.00	0.1	2587.00	2695.00	4	876	0.45%
2022/01/03	1	2520.00	20	2502.00	2500.00	-19	861	-2.21%
2021/12/28	0	2435.00	1	2450.00	2405.00	-1	832	-0.12%
2021/12/23	1	2525.00	0	2457.17	2460.00	1	820	0.12%
2021/12/22	12	2483.75	10	2495.02	2475.00	2	817	0.24%
2021/12/21	1	2359.61	3.1	2424.62	2410.00	-2	790	-0.26%
2021/12/20	2.1	2261.91	1	2235.00	2270.00	1.1	753	0.15%
2021/12/17	0	2090.00	0	2235.00	2235.00	0	719	0.00%
2021/12/13	0	2005.00	0	0.00	1990.00	0	690	0.00%
2021/12/07	1.1	2035.79	0	0.00	2065.00	1.1	676	0.16%
2021/12/06	2	2030.00	0	0.00	2030.00	2	670	0.30%
2021/12/02	1	2025.00	0	0.00	2015.00	1	665	0.15%
2021/12/01	0	2005.00	0	0.00	2000.00	0	661	0.00%
2021/11/30	0	2012.50	0	0.00	1990.00	0	658	0.00%
2021/11/29	0	2005.00	0	0.00	1995.00	0	651	0.00%
2021/11/18	0	0.00	0	2075.00	2060.00	0	635	0.00%
2021/11/16	0	0.00	0	2100.00	2100.00	0	626	0.00%
2021/11/15	0	0.00	0	2125.00	2105.00	0	628	0.00%
2021/11/11	0	0.00	1	2075.00	2080.00	-1	623	-0.16%
2021/11/09	0	0.00	0	2060.00	2060.00	0	621	0.00%
2021/11/08	0	0.00	0.1	2055.00	2050.00	-0.1	622	-0.01%
2021/11/05	0	2040.00	0	0.00	2005.00	0	616	0.00%
2021/11/04	0	2070.00	0.3	2069.44	2055.00	-0.3	606	-0.05%
2021/10/28	0	2092.86	0.2	2080.00	2070.00	-0.2	605	-0.03%
2021/10/27	0	2103.89	0	0.00	2080.00	0	601	0.00%
2021/10/25	0	0.00	0	2020.00	2015.00	0	550	0.00%
2021/10/20	0	0.00	0.1	2055.00	2065.00	-0.1	533	-0.02%
2021/10/19	0	0.00	0.2	2030.00	2050.00	-0.2	526	-0.04%
2021/10/18	0.2	1985.00	0	0.00	1990.00	0.2	522	0.04%
2021/10/15	0	0.00	0.2	2011.13	2010.00	-0.2	516	-0.04%
2021/10/14	0.1	1995.00	0	0.00	1970.00	0.1	505	0.02%
2021/10/13	0	0.00	0	2055.00	2050.00	0	493	0.00%
2021/10/12	0	2025.00	0	0.00	2050.00	0	489	0.01%
2021/10/08	0	2055.00	0.1	2030.00	2005.00	-0.1	469	-0.02%
2021/10/05	0	2070.00	0	0.00	2070.00	0	435	0.00%
2021/10/01	10	2150.00	0	0.00	2135.00	10	438	2.28%
2021/09/30	0	2175.00	30	2159.34	2190.00	-30	433	-6.93%
2021/09/29	0	0.00	0	2160.00	2170.00	0	428	0.00%
2021/09/28	0.1	2227.14	0	0.00	2215.00	0.1	412	0.03%
2021/09/27	1.1	2260.27	30	2259.67	2265.00	-28.9	399	-7.23%
2021/09/24	0	2320.00	0	2365.00	2300.00	0	385	0.00%
2021/09/22	0	2345.00	0	2345.00	2310.00	0	378	0.00%
2021/09/17	0.1	2440.00	0	0.00	2425.00	0.1	367	0.03%
2021/09/16	0.2	2490.00	0	0.00	2460.00	0.2	368	0.05%
2021/09/13	0	2550.00	0	0.00	2580.00	0	355	0.00%
2021/09/10	0	2560.00	0	0.00	2555.00	0	358	0.00%
2021/09/09	0	0.00	1	2600.00	2595.00	-1	359	-0.28%
2021/09/08	0	2605.00	5	2639.00	2590.00	-5	363	-1.37%
2021/09/07	0	2710.00	0	0.00	2665.00	0	361	0.00%
2021/09/02	0	2742.50	0	0.00	2665.00	0	363	0.01%
2021/09/01	1	2690.25	1	2710.00	2710.00	0	366	0.00%
2021/08/31	0	2620.00	0	0.00	2680.00	0	368	0.00%
2021/08/30	0	2601.82	0	0.00	2605.00	0	367	0.00%
2021/08/27	0	2645.00	6	2641.67	2630.00	-6	362	-1.66%
2021/08/26	0	2760.00	0	0.00	2675.00	0	358	0.00%
2021/08/24	0	2750.00	0	0.00	2745.00	0	359	0.00%
2021/08/23	0	0.00	0	2785.00	2770.00	0	365	0.00%
2021/08/20	0	0.00	0	2760.00	2745.00	0	365	0.00%
2021/08/19	0	0.00	4	2777.43	2740.00	-4	368	-1.09%
2021/08/18	0	2775.00	0	2690.00	2785.00	0	363	0.00%
2021/08/13	0	2666.15	0	2695.00	2695.00	0	362	0.00%
2021/08/12	0.1	2698.26	0	2700.00	2670.00	0.1	364	0.04%
2021/08/11	1	2724.90	0	2755.00	2710.00	1	362	0.28%
2021/08/10	0	2763.00	0	0.00	2740.00	0	366	0.01%
2021/08/09	0	2850.00	0	2854.00	2820.00	0	370	0.00%
2021/08/06	30.1	2860.17	0	0.00	2840.00	30.1	372	8.09%
2021/08/05	0	2880.00	0	0.00	2880.00	0	376	0.00%
2021/08/04	0	2879.09	0	0.00	2855.00	0	392	0.00%
2021/08/03	20	2905.99	0	0.00	2895.00	20	399	5.02%
2021/08/02	0	2927.50	0	0.00	2920.00	0	403	0.00%
2021/07/30	0.2	2959.76	0	0.00	2930.00	0.2	401	0.05%
2021/07/29	1	2985.00	0	0.00	2970.00	1	407	0.25%
2021/07/28	0	2940.00	0	0.00	2985.00	0	407	0.00%
2021/07/21	0	2987.27	2	2980.00	2975.00	-2	418	-0.48%
2021/07/16	10	3084.00	0	0.00	3070.00	10	425	2.35%
2021/07/15	0	3048.33	0	0.00	3040.00	0	428	0.00%
2021/07/13	0	0.00	0	2985.00	2965.00	0	427	0.00%
2021/07/12	0	2983.18	0	0.00	2950.00	0	436	0.00%
2021/07/09	2	2980.00	29	2988.62	2990.00	-27	441	-6.12%
2021/07/06	1	3100.00	0	0.00	3100.00	1	441	0.23%
2021/07/05	0	3090.00	0	0.00	3130.00	0	444	0.00%
2021/07/02	10	3127.00	3	3125.00	3105.00	7	456	1.53%
2021/06/30	0	0.00	0	3107.50	3100.00	0	480	0.00%
2021/06/29	0	3115.00	0.1	3123.89	3130.00	-0.1	484	-0.02%
2021/06/28	0	0.00	1	3050.00	3050.00	-1	481	-0.21%
2021/06/25	1	3075.00	0.1	3064.29	3085.00	0.9	483	0.19%
2021/06/23	1	2945.00	1	2985.00	2990.00	0	482	0.00%
2021/06/21	0	2955.00	0	0.00	2950.00	0	487	0.00%
2021/06/17	0	3030.00	0	0.00	3020.00	0	485	0.01%
2021/06/11	0	3065.00	0	0.00	3060.00	0	498	0.00%
2021/06/10	0	0.00	0.1	3055.00	3070.00	-0.1	504	-0.02%
2021/06/04	0.1	3018.67	0	0.00	3040.00	0.1	513	0.01%
2021/06/03	0	0.00	0	3065.00	3065.00	0	531	0.00%
2021/06/02	0	0.00	0	3065.00	3070.00	0	542	0.00%
2021/05/31	0	3000.00	0	0.00	3030.00	0	548	0.00%
2021/05/27	0	2910.00	0	0.00	2900.00	0	559	0.00%
2021/05/21	0	2915.00	2	2925.00	2920.00	-2	624	-0.32%
2021/05/20	0	2870.00	0	0.00	2850.00	0	644	0.00%
2021/05/19	0	2895.00	0	0.00	2890.00	0	667	0.00%
2021/05/18	0	0.00	0	2870.00	2865.00	0	679	0.00%
2021/05/13	0	2890.00	0	2880.00	2900.00	0	687	0.00%
2021/05/12	0	2777.71	0	2800.00	2810.00	0	691	0.00%
2021/05/11	13	2799.25	1	2785.00	2790.00	12	681	1.76%
2021/05/10	1.1	2912.54	0	3005.00	2900.00	1	671	0.15%
2021/05/06	0	2995.00	0	0.00	2990.00	0	683	0.00%
2021/05/04	0	0.00	0	3020.00	3015.00	0	688	0.00%
2021/04/29	0	3120.00	0	0.00	3110.00	0	708	0.00%
2021/04/28	0	0.00	0	3090.00	3110.00	0	719	0.00%
2021/04/22	0	3050.00	0	0.00	3050.00	0	780	0.00%
2021/04/21	0	0.00	0	3080.00	3045.00	0	788	0.00%
2021/04/16	0	0.00	1	3095.00	3140.00	-1	828	-0.12%
2021/04/15	2	3047.50	0	0.00	3050.00	2	844	0.24%
2021/04/14	0	3045.00	0	0.00	3020.00	0	849	0.00%
2021/04/12	0	3020.00	0	0.00	3000.00	0	881	0.00%
2021/04/09	6	3030.01	0	0.00	3020.00	6	892	0.67%
2021/04/08	0	3105.00	0	0.00	3100.00	0	887	0.00%
2021/04/07	0	3035.00	0	3025.00	3000.00	0	879	0.00%
2021/04/06	0	3098.33	0.2	3100.00	3080.00	-0.1	870	-0.01%
2021/04/01	0	3200.00	0	0.00	3175.00	0	861	0.00%
2021/03/31	0	3235.00	1	3250.00	3210.00	-1	857	-0.11%
2021/03/29	0	3280.00	0	0.00	3245.00	0	851	0.00%
2021/03/26	0.1	3280.00	0	0.00	3265.00	0.1	856	0.01%
2021/03/25	0	0.00	5	3228.00	3290.00	-5	854	-0.59%
2021/03/23	1	3320.00	1	3300.00	3300.00	0	854	0.00%
2021/03/19	0	3375.00	3	3336.71	3355.00	-3	864	-0.35%
2021/03/17	1	3384.61	1	3345.00	3340.00	0	875	0.00%
2021/03/16	0	3375.00	0	0.00	3340.00	0	873	0.00%
2021/03/15	0	3425.00	0	0.00	3405.00	0	869	0.00%
2021/03/12	0	3465.00	12	3446.67	3465.00	-12	874	-1.37%
2021/03/10	0	0.00	0	3480.00	3435.00	0	878	0.00%
2021/03/09	0	0.00	0	3495.00	3525.00	0	876	0.00%
2021/03/08	0	0.00	2	3430.10	3425.00	-2	863	-0.23%
2021/03/04	1	3375.00	14	3391.43	3375.00	-13	872	-1.49%
2021/03/03	1	3370.00	1	3335.47	3440.00	0	874	0.00%
2021/03/02	1	3350.00	1	3360.00	3345.00	0	872	0.00%
2021/02/26	0	3321.67	7	3327.82	3295.00	-7	872	-0.80%
2021/02/25	0	3438.33	0	3434.17	3410.00	0	864	0.00%
2021/02/24	0	0.00	30	3493.67	3520.00	-30	856	-3.50%
2021/02/23	0.1	3550.00	0	3530.00	3550.00	0.1	853	0.01%
2021/02/22	0	3492.27	2	3514.91	3510.00	-2	851	-0.23%
2021/02/19	7	3429.28	1	3410.16	3405.00	6	864	0.69%
2021/02/18	0	3230.00	0	0.00	3250.00	0	841	0.00%
2021/02/17	0.1	3085.00	2	3097.53	3150.00	-2	833	-0.24%
2021/02/05	2	3060.00	0	3060.00	3050.00	2	825	0.24%
2021/02/04	0	3070.00	0	0.00	3050.00	0	829	0.00%
2021/02/03	0	0.00	0	3070.00	3080.00	0	829	0.00%
2021/02/02	0	2990.00	0	2970.00	3005.00	0	829	0.00%
2021/01/29	0.1	2977.03	0	3020.00	2940.00	0.1	846	0.01%
2021/01/28	0	2983.33	0	3004.00	3025.00	0	850	0.00%
2021/01/26	1	3009.95	0	3005.00	2980.00	1	851	0.12%
2021/01/25	2	2962.57	2	2995.00	3000.00	0	844	0.00%
2021/01/22	40	2929.63	1	2944.27	2940.00	39	841	4.63%
2021/01/21	0.1	2825.00	0	2835.00	2825.00	0	829	0.00%
2021/01/20	1	2800.00	0	2845.00	2790.00	1	822	0.12%
2021/01/19	0	2900.83	0	2891.43	2880.00	0	810	0.00%
2021/01/18	3	2790.06	70	2797.29	2805.00	-67	797	-8.40%
2021/01/15	0	2924.26	3	2913.33	2860.00	-3	793	-0.37%
2021/01/14	0	2994.76	0	0.00	2960.00	0	766	0.00%
2021/01/13	0	3007.14	0	3000.00	2995.00	0	767	0.00%
2021/01/11	0	3030.00	11	3056.80	3045.00	-11	766	-1.43%
2021/01/08	1	3000.12	1	3025.00	3040.00	0	761	0.00%
2021/01/07	0	3040.00	0	0.00	3030.00	0	748	0.00%
2021/01/06	0	3085.00	47	3094.47	3070.00	-47	764	-6.14%
2021/01/05	0.1	3300.00	14	3299.64	3315.00	-14	760	-1.83%
2021/01/04	6	3340.00	12	3335.83	3350.00	-6	785	-0.76%
2020/12/30	0	0.00	30	3194.50	3225.00	-30	801	-3.74%
2020/12/29	0	3209.17	10	3197.50	3190.00	-10	814	-1.23%
2020/12/28	0	0.00	0	3260.00	3235.00	0	819	0.00%
2020/12/25	0	3290.00	0	0.00	3260.00	0	825	0.00%
2020/12/24	0	0.00	8	3266.28	3260.00	-8	829	-0.97%
2020/12/18	0	0.00	1	3345.00	3305.00	-1	843	-0.12%
2020/12/15	0	3250.00	0	0.00	3225.00	0	838	0.00%
2020/12/11	0	0.00	24	3354.79	3320.00	-24	841	-2.85%
2020/12/10	1	3415.00	0	0.00	3415.00	1	831	0.12%
2020/12/09	0	0.00	1	3475.00	3470.00	-1	835	-0.12%
2020/12/04	0	0.00	12	3405.00	3430.00	-12	829	-1.45%
2020/12/03	0	3375.00	0	0.00	3405.00	0	831	0.00%
2020/12/01	1	3345.00	12	3250.83	3345.00	-11	833	-1.32%
2020/11/30	0	3285.00	0	0.00	3225.00	0	835	0.00%
2020/11/27	0	0.00	27	3326.85	3330.00	-27	833	-3.24%
2020/11/26	0	3340.00	38	3332.24	3325.00	-38	839	-4.52%
2020/11/24	0	3390.63	0	0.00	3370.00	0	850	0.00%
2020/11/23	1	3410.00	0	0.00	3400.00	1	854	0.12%
2020/11/20	0	0.00	31	3469.19	3460.00	-31	847	-3.66%
2020/11/19	0	0.00	82	3567.87	3545.00	-82	843	-9.72%
2020/11/18	45.1	3491.38	0	3555.00	3550.00	45	835	5.39%
2020/11/16	0	3340.00	1	3390.00	3320.00	-1	832	-0.12%
2020/11/13	14	3367.50	0	0.00	3360.00	14	831	1.68%
2020/11/11	0	3295.00	0	0.00	3310.00	0	834	0.00%
2020/11/10	3	3293.33	0	0.00	3300.00	3	830	0.36%
2020/11/09	0	3255.00	0	0.00	3265.00	0	822	0.00%
2020/11/06	0	3092.50	0	0.00	3145.00	0	813	0.00%
2020/11/05	0	0.00	2	3150.00	3200.00	-2	802	-0.25%
2020/11/04	3	3138.33	1	3145.00	3120.00	2	802	0.25%
2020/10/29	0	3045.00	0	0.00	3035.00	0	823	0.00%
2020/10/27	0	0.00	0	3175.00	3165.00	0	824	0.00%
2020/10/26	18	3191.67	0	0.00	3195.00	18	825	2.18%
2020/10/23	9	3188.90	21	3186.67	3180.00	-12	827	-1.45%
2020/10/22	0	0.00	39	3127.18	3140.00	-39	828	-4.71%
2020/10/21	0	0.00	52	3155.39	3145.00	-52	830	-6.26%
2020/10/20	0	0.00	19	3091.05	3090.00	-19	838	-2.27%
2020/10/19	1	3045.00	43	3079.65	3085.00	-42	856	-4.90%
2020/10/16	1	2999.80	21	2986.67	2965.00	-20	841	-2.37%
2020/10/15	7	3012.14	1	3005.00	2955.00	6	833	0.72%
2020/10/14	3	2966.68	36	2981.25	2950.00	-33	820	-4.02%
2020/10/13	10	2999.00	3	3000.00	2970.00	7	791	0.88%
2020/10/12	1	3095.35	17	3096.47	3090.00	-16	761	-2.10%
2020/10/08	0	0.00	1	3275.14	3380.00	-1	733	-0.14%
2020/10/06	1	3225.00	16	3222.50	3220.00	-15	719	-2.09%
2020/10/05	1	3365.00	0	0.00	3295.00	1	745	0.13%
2020/09/30	197	3380.58	40	3379.75	3360.00	157	745	21.06%	大買/鉅額交易
2020/09/29	0	0.00	12	3348.33	3345.00	-12	747	-1.60%
2020/09/28	1	3355.30	0	0.00	3365.00	1	758	0.13%
2020/09/25	9	3357.22	0	0.00	3355.00	9	772	1.17%
2020/09/18	0	0.00	1	3500.00	3490.00	-1	802	-0.12%
2020/09/17	0	3520.00	0	0.00	3500.00	0	807	0.00%
2020/09/16	0	3580.00	1	3635.00	3560.00	-1	803	-0.12%
2020/09/10	3	3563.33	0	0.00	3500.00	3	820	0.37%
2020/09/07	0	0.00	2	3590.00	3560.00	-2	820	-0.24%
2020/09/04	1	3655.00	2	3570.00	3655.00	-1	824	-0.12%
2020/09/03	0	3700.00	0	0.00	3695.00	0	821	0.00%
2020/09/02	5	3616.00	2	3630.00	3650.00	3	817	0.37%
2020/09/01	5	3474.00	0	0.00	3525.00	5	818	0.61%
2020/08/31	2	3385.00	5	3431.00	3385.00	-3	811	-0.37%
2020/08/28	0	3440.00	1	3410.00	3420.00	-1	805	-0.12%
2020/08/27	0	0.00	1	3550.00	3460.00	-1	805	-0.12%
2020/08/25	0	3600.00	0	0.00	3575.00	0	813	0.00%
2020/08/24	0	0.00	16	3571.56	3605.00	-16	812	-1.97%
2020/08/21	0	0.00	1	3580.00	3545.00	-1	810	-0.12%
2020/08/20	2	3520.00	2	3507.50	3560.00	0	801	0.00%
2020/08/19	1	3750.00	2	3725.00	3725.00	-1	782	-0.13%
2020/08/18	0	0.00	18	3771.94	3715.00	-18	780	-2.31%
2020/08/14	1	3855.00	1	3820.00	3855.00	0	767	0.00%
2020/08/13	1	3850.00	1	3900.00	3850.00	0	772	0.00%
2020/08/10	1	3970.00	1	4050.00	4000.00	0	788	0.00%
2020/08/07	1	4160.00	1	4035.00	4035.00	0	779	0.00%
2020/08/06	91	4136.21	2	4117.50	4160.00	89	775	11.47%
2020/08/05	1	3835.00	1	3895.00	3895.00	0	748	0.00%
2020/08/04	1	3855.00	1	3810.00	3815.00	0	751	0.00%
2020/07/31	1	3830.00	51	3835.20	3825.00	-50	763	-6.55%
2020/07/30	1	3875.00	1	3835.00	3825.00	0	770	0.00%
2020/07/29	0	3860.00	0	0.00	3850.00	0	773	0.00%
2020/07/27	0	0.00	30	3813.00	3815.00	-30	785	-3.82%
2020/07/24	2	3822.50	1	3840.00	3800.00	1	791	0.13%
2020/07/21	13	4076.92	0	0.00	4090.00	13	760	1.71%
2020/07/20	16	4022.19	0	0.00	4010.00	16	761	2.10%
2020/07/17	1	4000.00	1	4015.00	3995.00	0	766	0.00%
2020/07/16	1	4000.00	1	4035.00	4000.00	0	777	0.00%
2020/07/15	1	4015.00	1	4085.00	4015.00	0	780	0.00%
2020/07/14	1	3985.00	1	3945.00	4020.00	0	794	0.00%
2020/07/13	1	3975.00	1	3985.00	3960.00	0	793	0.00%
2020/07/10	17	4044.41	2	4110.00	4010.00	15	787	1.90%
2020/07/09	1	4465.00	2	4434.93	4430.00	-1	752	-0.14%
2020/07/08	60	4384.25	1	4355.00	4355.00	59	748	7.89%
2020/07/07	102	4414.17	0	0.00	4405.00	102	753	13.54%	大買/鉅額交易
2020/07/06	43	4339.07	1	4365.00	4410.00	42	752	5.58%
2020/07/03	25	4269.60	11	4292.73	4325.00	14	738	1.90%
2020/07/02	4	4278.75	6	4297.50	4245.00	-2	734	-0.27%
2020/07/01	0	0.00	5	4171.00	4200.00	-5	733	-0.68%
2020/06/30	2	4025.00	0	0.00	4085.00	2	726	0.28%
2020/06/29	3	4015.00	3	4006.67	3940.00	0	722	0.00%
2020/06/23	8	4040.00	0	0.00	4010.00	8	717	1.12%
2020/06/22	8	4047.50	7	4031.43	4020.00	1	718	0.14%
2020/06/19	3	4065.00	0	4090.00	4055.00	3	727	0.41%
2020/06/18	3	4048.33	1	4135.00	4050.00	2	728	0.27%
2020/06/17	10	4192.00	1	4245.00	4160.00	9	726	1.24%
2020/06/16	0	4195.00	0	0.00	4195.00	0	744	0.00%
2020/06/15	1	4120.00	1	4160.00	4120.00	0	774	0.00%
2020/06/12	4	4162.50	4	4130.00	4140.00	0	784	0.00%
2020/06/11	1	4320.00	1	4350.00	4210.00	0	791	0.00%
2020/06/10	4	4415.00	1	4390.00	4400.00	3	795	0.37%
2020/06/09	1	4395.00	1	4404.75	4390.00	0	813	0.00%
2020/06/08	5	4371.00	5	4392.00	4420.00	0	830	0.00%
2020/06/05	5	4280.00	2	4302.42	4270.00	3	822	0.36%
2020/06/04	6	4298.33	4	4296.25	4240.00	2	823	0.24%
2020/06/03	6	4254.17	3	4216.67	4270.00	3	824	0.36%
2020/06/02	0	0.00	1	4170.00	4085.00	-1	813	-0.12%
2020/06/01	2	3917.50	2	3977.50	4065.00	0	802	0.00%
2020/05/26	1	3890.00	1	3925.00	3925.00	0	807	0.00%
2020/05/25	1	3865.00	1	3785.00	3835.00	0	809	0.00%
2020/05/21	1	3930.00	1	3930.00	3930.00	0	812	0.00%
2020/05/20	1	3870.00	4	3893.75	3870.00	-3	811	-0.37%
2020/05/19	1	3870.00	1	3930.00	3845.00	0	808	0.00%
2020/05/18	2	3940.00	3	3933.33	3860.00	-1	803	-0.12%
2020/05/12	2	4137.50	0	0.00	4110.00	2	789	0.25%
2020/05/11	1	4235.00	0	0.00	4200.00	1	790	0.13%
2020/05/08	0	0.00	2	4165.00	4225.00	-2	788	-0.25%
2020/05/07	3	4080.00	0	0.00	4070.00	3	777	0.39%
2020/05/06	2	4045.00	1	4045.00	4075.00	1	777	0.13%
2020/05/04	35	3887.71	0	0.00	3875.00	35	778	4.50%
2020/04/30	2	4055.00	2	4037.50	4110.00	0	779	0.00%
2020/04/29	2	3892.50	2	3937.50	3940.00	0	772	0.00%
2020/04/28	2	3885.03	3	3888.33	3860.00	-1	763	-0.13%
2020/04/27	1	3850.00	0	0.00	3860.00	1	773	0.13%
2020/04/23	0	3770.00	0	0.00	3740.00	0	770	0.00%
2020/04/22	0	3730.00	0	0.00	3680.00	0	773	0.00%
2020/04/21	2	3782.50	1	3850.00	3700.00	1	777	0.13%
2020/04/17	2	3860.00	3	3845.00	3850.00	-1	777	-0.13%
2020/04/15	3	3796.76	2	3815.00	3800.00	1	768	0.13%
2020/04/14	2	3820.08	1	3795.00	3815.00	1	766	0.13%
2020/04/13	0	0.00	0	3710.00	3685.00	0	768	0.00%
2020/04/10	2	3722.50	4	3737.50	3685.00	-2	779	-0.26%
2020/04/08	1	3945.00	0	0.00	3950.00	1	766	0.13%
2020/04/06	1	3870.00	1	3870.00	3860.00	0	759	0.00%
2020/03/31	0	3760.00	0	0.00	3830.00	0	749	0.00%
2020/03/30	2	3750.00	2	3772.50	3785.00	0	737	0.00%
2020/03/27	2	4065.00	2	4070.00	3870.00	0	728	0.00%
2020/03/25	0	3890.00	0	0.00	3890.00	0	720	0.00%
2020/03/24	3	3740.00	3	3741.41	3665.00	0	719	0.00%
2020/03/23	1	3465.11	1	3460.00	3450.00	0	715	0.00%
2020/03/20	11	3524.09	7	3491.43	3575.00	4	716	0.56%
2020/03/19	14	3450.66	10	3467.79	3250.00	4	700	0.57%
2020/03/18	4	3757.50	3	3761.67	3600.00	1	674	0.15%
2020/03/17	2	3755.00	2	3767.50	3735.00	0	668	0.00%
2020/03/16	9	3894.24	6	3906.93	3725.00	3	655	0.46%
2020/03/13	10	3756.00	13	3773.46	4060.00	-3	648	-0.46%
2020/03/12	15	4073.99	7	4098.57	3980.00	8	637	1.26%
2020/03/11	0	0.00	1	4525.00	4385.00	-1	624	-0.16%
2020/03/10	9	4494.44	0	0.00	4490.00	9	633	1.42%
2020/03/04	10	4528.50	0	0.00	4530.00	10	623	1.60%
2020/03/03	0	0.00	3	4578.33	4580.00	-3	618	-0.48%
2020/03/02	3	4419.97	1	4425.00	4380.00	2	609	0.33%
2020/02/27	1	4500.00	5	4559.00	4430.00	-4	606	-0.66%
2020/02/26	4	4585.00	0	0.00	4580.00	4	600	0.67%
2020/02/20	0	0.00	18	4721.94	4690.00	-18	596	-3.02%
2020/02/18	4	4703.75	0	0.00	4630.00	4	592	0.68%
2020/02/17	1	4765.00	17	4778.53	4845.00	-16	587	-2.73%
2020/02/13	1	4905.00	10	4825.50	4820.00	-9	589	-1.53%
2020/02/12	2	4812.50	2	4807.50	4840.00	0	595	0.00%
2020/02/11	0	0.00	2	4732.50	4690.00	-2	599	-0.33%
2020/02/10	1	4600.00	0	0.00	4750.00	1	604	0.17%
2020/02/07	5	4749.00	0	4755.00	4755.00	5	608	0.82%
2020/02/03	1	4565.00	1	4585.00	4700.00	0	603	0.00%
2020/01/30	6	4754.86	6	4780.83	4710.00	0	596	0.00%
2020/01/16	0	0.00	2	4987.50	5015.00	-2	587	-0.34%
2020/01/15	1	5000.00	0	0.00	4985.00	1	583	0.17%
2020/01/14	0	0.00	3	5116.67	5180.00	-3	575	-0.52%
2020/01/13	0	0.00	16	5096.88	5050.00	-16	568	-2.82%
2020/01/10	11.1	4979.45	0	0.00	5065.00	11.1	566	1.95%
2020/01/07	1	4640.00	1	4660.00	4740.00	0	561	0.00%
2020/01/06	5	4744.00	2	4697.50	4695.00	3	560	0.54%
2020/01/03	6	5000.83	5	4924.00	4880.00	1	547	0.18%
2020/01/02	2	5070.00	0	0.00	5030.00	2	540	0.37%
2019/12/31	1	5000.00	1	5010.00	5000.00	0	541	0.00%
2019/12/27	0	0.00	10	4983.52	4995.00	-10	551	-1.81%
2019/12/25	1	4890.00	0	0.00	4900.00	1	569	0.18%
2019/12/24	0	0.00	1	4920.00	4870.00	-1	583	-0.17%
2019/12/23	2	4865.08	2	4882.50	4870.00	0	595	0.00%
2019/12/20	0	0.00	15	5067.67	5030.00	-15	592	-2.53%
2019/12/19	1	5150.00	3	5178.33	5060.00	-2	589	-0.34%
2019/12/18	0	0.00	2	4997.50	5040.00	-2	583	-0.34%
2019/12/17	2	4945.00	0	5005.00	5040.00	2	586	0.34%
2019/12/16	5	4860.00	77	4840.07	4835.00	-72	586	-12.28%
2019/12/13	0	0.00	28	4838.93	4840.00	-28	601	-4.66%
2019/12/12	0	0.00	19	4739.21	4805.00	-19	595	-3.19%
2019/12/11	0	0.00	4	4680.00	4680.00	-4	596	-0.67%
2019/12/10	1	4695.00	31	4720.65	4675.00	-30	603	-4.97%
2019/12/09	0	0.00	10	4847.50	4820.00	-10	608	-1.64%
2019/12/05	1	4590.00	7	4659.29	4710.00	-6	613	-0.98%
2019/12/04	41	4426.46	0	0.00	4400.00	41	619	6.62%
2019/12/03	4	4480.00	24	4471.04	4470.00	-20	619	-3.23%
2019/12/02	4	4495.00	0	0.00	4515.00	4	624	0.64%
2019/11/29	0	0.00	3	4506.67	4435.00	-3	627	-0.48%
2019/11/28	0	0.00	2	4510.00	4485.00	-2	626	-0.32%
2019/11/26	0	0.00	51	4455.88	4435.00	-51	633	-8.05%
2019/11/22	0	0.00	1	4335.00	4345.00	-1	626	-0.16%
2019/11/21	1	4350.00	3	4305.00	4305.00	-2	632	-0.32%
2019/11/20	2	4450.00	0	0.00	4435.00	2	626	0.32%
2019/11/19	0	0.00	10	4492.50	4500.00	-10	632	-1.58%
2019/11/18	0	0.00	1	4500.00	4505.00	-1	636	-0.16%
2019/11/14	0	0.00	1	4520.00	4470.00	-1	652	-0.15%
2019/11/13	0	0.00	17	4547.65	4520.00	-17	655	-2.59%
2019/11/12	1	4555.00	0	0.00	4540.00	1	658	0.15%
2019/11/11	0	0.00	1	4750.00	4605.00	-1	663	-0.15%
2019/11/08	2	4727.50	14	4730.36	4760.00	-12	658	-1.82%
2019/11/06	2	4697.50	1	4665.00	4700.00	1	651	0.15%
2019/11/05	4	4630.00	0	0.00	4615.00	4	645	0.62%
2019/11/04	10	4552.00	1	4535.00	4570.00	9	653	1.38%
2019/10/31	13	4436.54	4	4436.25	4470.00	9	679	1.32%
2019/10/30	18	4313.89	10	4313.00	4320.00	8	671	1.19%
2019/10/29	0	0.00	35	4322.29	4315.00	-35	674	-5.19%
2019/10/28	0	0.00	28	4354.29	4330.00	-28	678	-4.13%
2019/10/25	1	4370.00	4	4357.50	4350.00	-3	680	-0.44%
2019/10/24	1	4400.00	78	4309.81	4430.00	-77	689	-11.17%
2019/10/23	5	4320.00	21	4354.05	4310.00	-16	688	-2.32%
2019/10/22	0	0.00	32	4390.94	4390.00	-32	690	-4.64%
2019/10/21	5	4332.00	20	4375.75	4380.00	-15	696	-2.15%
2019/10/18	0	0.00	11	4372.26	4305.00	-11	698	-1.58%
2019/10/17	0	0.00	2	4355.00	4395.00	-2	697	-0.29%
2019/10/16	1	4535.00	1	4405.00	4375.00	0	697	0.00%
2019/10/15	1	4465.00	0	0.00	4500.00	1	697	0.14%
2019/10/14	1	4555.00	0	0.00	4460.00	1	697	0.14%
2019/10/09	0	0.00	1	4500.00	4460.00	-1	697	-0.14%
2019/10/08	8	4515.63	1	4525.00	4480.00	7	705	0.99%
2019/10/07	0	0.00	9	4500.56	4480.00	-9	718	-1.25%
2019/10/04	0	0.00	42	4498.45	4490.00	-42	721	-5.82%
2019/10/02	1	4540.00	2	4520.00	4530.00	-1	726	-0.14%
2019/10/01	1	4595.00	0	4515.00	4535.00	1	728	0.14%
2019/09/27	0	0.00	2	4427.50	4450.00	-2	717	-0.28%
2019/09/26	15	4375.67	1	4330.00	4400.00	14	719	1.95%
2019/09/24	5	4257.00	4	4256.25	4240.00	1	727	0.14%
2019/09/23	4	4302.50	1	4290.00	4300.00	3	729	0.41%
2019/09/20	1	4300.00	1	4300.00	4300.00	0	735	0.00%
2019/09/19	9	4300.56	6	4293.33	4300.00	3	727	0.41%
2019/09/18	12	4138.75	1	4035.00	4210.00	11	717	1.53%
2019/09/17	1	3975.00	5	3985.00	3980.00	-4	702	-0.57%
2019/09/16	1	3920.00	0	0.00	4005.00	1	707	0.14%
2019/09/12	1	3990.00	17	3999.41	3995.00	-16	707	-2.26%
2019/09/11	3	3856.67	36	3898.19	3900.00	-33	716	-4.60%
2019/09/10	6	3815.83	25	3801.60	3775.00	-19	710	-2.67%
2019/09/09	5	4000.00	49	3993.47	3990.00	-44	696	-6.31%
2019/09/06	6	4013.33	39	4041.54	3980.00	-33	698	-4.73%
2019/09/05	12	4022.50	44	4015.23	4030.00	-32	696	-4.59%
2019/09/04	0	0.00	42	3993.45	3980.00	-42	703	-5.97%
2019/09/03	26	3980.96	50	3974.40	3950.00	-24	709	-3.38%
2019/08/30	5	3895.00	7	3894.29	3890.00	-2	758	-0.26%
2019/08/29	3	3845.00	0	0.00	3845.00	3	765	0.39%
2019/08/27	0	0.00	10	3800.50	3770.00	-10	781	-1.28%
2019/08/26	2	3765.00	5	3777.00	3760.00	-3	793	-0.38%
2019/08/23	0	0.00	0	3920.00	3915.00	0	795	0.00%
2019/08/22	0	0.00	1	3900.00	3935.00	-1	805	-0.12%
2019/08/20	0	3830.00	0	0.00	3800.00	0	817	0.00%
2019/08/19	1	3720.00	0	0.00	3740.00	1	824	0.12%
2019/08/16	0	0.00	6	3820.00	3820.00	-6	830	-0.72%
2019/08/15	4	3795.00	1	3785.00	3825.00	3	828	0.36%
2019/08/14	12	3883.75	4	3911.25	3855.00	8	835	0.96%
2019/08/13	1	3740.02	0	0.00	3730.00	1	835	0.12%
2019/08/08	0	0.00	13	3858.46	3825.00	-13	859	-1.51%
2019/08/07	0	3835.00	0	0.00	3790.00	0	858	0.00%
2019/08/06	8	3770.63	4	3720.00	3825.00	4	863	0.46%
2019/08/05	1	3970.00	39	3908.59	3875.00	-38	858	-4.43%
2019/08/02	22	3917.73	32	4049.38	3890.00	-10	860	-1.16%
2019/08/01	2	4242.50	0	0.00	4225.00	2	855	0.23%
2019/07/31	1	4160.00	6	4153.33	4250.00	-5	859	-0.58%
2019/07/30	2	4125.00	4	4140.00	4125.00	-2	861	-0.23%
2019/07/29	0	0.00	0	4240.00	4205.00	0	871	0.00%
2019/07/25	1	4310.00	1	4330.02	4365.00	0	866	0.00%
2019/07/24	5	4268.00	0	0.00	4255.00	5	860	0.58%
2019/07/23	30	4277.50	0	0.00	4225.00	30	858	3.49%
2019/07/22	27	4229.62	0	0.00	4225.00	27	852	3.17%
2019/07/19	25	4196.40	0	0.00	4140.00	25	856	2.92%
2019/07/18	1	4190.00	5	4173.00	4150.00	-4	856	-0.47%
2019/07/16	5	4303.00	0	0.00	4260.00	5	851	0.59%
2019/07/11	76	4350.92	2	4339.93	4305.00	74	847	8.73%
2019/07/10	57	4139.47	0	0.00	4155.00	57	835	6.82%
2019/07/09	1	4044.98	0	0.00	4020.00	1	837	0.12%
2019/07/08	37	4094.46	0	0.00	4115.00	37	845	4.37%
2019/07/05	25	3955.00	0	0.00	3950.00	25	846	2.95%
2019/07/03	25	3998.20	2	4050.00	3970.00	23	862	2.67%
2019/07/02	55	4262.09	3	4276.67	4180.00	52	859	6.05%
2019/07/01	19	4240.00	1	4240.00	4240.00	18	850	2.12%
2019/06/28	1	3870.00	0	0.00	3855.00	1	848	0.12%
2019/06/27	12	3862.92	3	3846.67	3885.00	9	851	1.06%
2019/06/25	2	3757.50	0	0.00	3730.00	2	841	0.24%
2019/06/24	0	0.00	6	3825.83	3845.00	-6	844	-0.71%
2019/06/21	2	3917.50	0	0.00	3810.00	2	846	0.24%
2019/06/20	2	3920.00	0	0.00	3910.00	2	849	0.24%
2019/06/19	10	3947.00	3	3913.33	3985.00	7	843	0.83%
2019/06/18	2	3735.00	2	3750.00	3705.00	0	828	0.00%
2019/06/14	19	3669.74	1	3685.00	3630.00	18	826	2.18%
2019/06/13	6	3667.50	1	3705.00	3680.00	5	820	0.61%
2019/06/11	8	3573.75	2	3567.50	3575.00	6	808	0.74%
2019/06/10	59	3499.49	5	3512.00	3520.00	54	806	6.69%
2019/06/06	74	3458.99	10	3385.50	3470.00	64	803	7.96%
2019/06/05	2	3707.50	2	3697.50	3615.00	0	767	0.00%
2019/06/03	4	3663.75	4	3667.50	3735.00	0	763	0.00%
2019/05/31	2	3755.00	0	0.00	3770.00	2	757	0.26%
2019/05/30	1	3640.00	1	3655.00	3590.00	0	750	0.00%
2019/05/29	9	3615.56	27	3621.67	3615.00	-18	753	-2.39%
2019/05/28	13	3730.39	0	0.00	3745.00	13	744	1.75%
2019/05/27	14	3666.45	4	3737.50	3690.00	10	741	1.35%
2019/05/24	26	3860.58	4	3848.75	3775.00	22	735	2.99%
2019/05/23	4	3790.00	2	3825.00	3800.00	2	726	0.28%
2019/05/22	9	4105.00	1	4075.00	4085.00	8	713	1.12%
2019/05/21	2	3945.00	2	3957.50	4060.00	0	716	0.00%
2019/05/20	1	3985.00	3	3963.33	3985.00	-2	706	-0.28%
2019/05/17	21	4056.64	29	4062.59	3850.00	-8	698	-1.14%
2019/05/16	0	4235.00	0	0.00	4250.00	0	678	0.00%
2019/05/15	8	4280.63	0	0.00	4265.00	8	677	1.18%
2019/05/14	2	4270.00	5	4266.00	4275.00	-3	675	-0.44%
2019/05/13	5	4337.00	13	4304.62	4250.00	-8	672	-1.19%
2019/05/10	7	4443.57	19	4445.26	4455.00	-12	675	-1.78%
2019/05/09	9	4586.11	9	4582.22	4410.00	0	667	0.00%
2019/05/08	2	4737.50	2	4752.50	4750.00	0	649	0.00%
2019/05/07	0	0.00	1	4800.00	4775.00	-1	645	-0.15%
2019/05/06	81	4857.96	5	4839.00	4745.00	76	644	11.79%
2019/05/02	1	4690.00	1	4710.00	4610.00	0	635	0.00%
2019/04/30	0	0.00	1	4615.00	4650.00	-1	631	-0.16%
2019/04/29	0	0.00	2	4657.50	4665.00	-2	640	-0.31%
2019/04/26	20	4704.25	1	4690.00	4695.00	19	651	2.91%
2019/04/25	1	4755.00	0	0.00	4760.00	1	652	0.15%
2019/04/24	5	4655.00	0	0.00	4670.00	5	649	0.77%
2019/04/23	1	4600.00	1	4615.00	4630.00	0	651	0.00%
2019/04/18	35	4640.71	0	0.00	4630.00	35	672	5.20%
2019/04/17	14	4682.14	2	4705.00	4625.00	12	682	1.76%
2019/04/16	1	4620.00	0	0.00	4705.00	1	681	0.15%
2019/04/15	10	4632.00	0	0.00	4600.00	10	694	1.44%
2019/04/12	1	4625.00	0	0.00	4600.00	1	701	0.14%
2019/04/11	48	4745.83	2	4792.50	4690.00	46	702	6.55%
2019/04/10	41	4786.10	0	0.00	4770.00	41	702	5.84%
2019/04/09	38	4813.29	0	0.00	4850.00	38	695	5.47%
2019/04/08	0	0.00	1	4750.00	4600.00	-1	689	-0.15%
2019/04/03	13	4592.31	1	4575.00	4550.00	12	681	1.76%
2019/04/02	4	4567.50	7	4625.71	4625.00	-3	677	-0.44%
2019/04/01	20	4617.50	0	0.00	4480.00	20	670	2.98%
2019/03/28	1	4620.00	1	4645.00	4635.00	0	668	0.00%
2019/03/27	1	4520.00	1	4550.00	4645.00	0	669	0.00%
2019/03/25	10	4513.00	0	0.00	4495.00	10	662	1.51%
2019/03/21	1	4700.00	1	4710.00	4745.00	0	656	0.00%
2019/03/20	1	4780.00	1	4775.00	4695.00	0	663	0.00%
2019/03/19	1	4700.00	1	4715.00	4720.00	0	665	0.00%
2019/03/15	0	0.00	1	4720.00	4640.00	-1	681	-0.15%
2019/03/14	2	4777.50	2	4782.48	4785.00	0	690	0.00%
2019/03/13	3	4676.67	3	4683.33	4750.00	0	705	0.00%
2019/03/12	2	4617.50	2	4627.47	4620.00	0	705	0.00%
2019/03/11	2	4475.00	7	4480.00	4490.00	-5	708	-0.71%
2019/03/08	11	4401.82	2	4430.00	4485.00	9	728	1.24%
2019/03/07	3	4496.67	3	4506.67	4490.00	0	731	0.00%
2019/03/06	1	4410.00	11	4448.18	4495.00	-10	734	-1.36%
2019/03/05	0	0.00	7	4421.43	4370.00	-7	730	-0.96%
2019/03/04	0	0.00	65	4433.92	4365.00	-65	731	-8.88%
2019/02/26	1	4340.00	11	4323.18	4330.00	-10	727	-1.37%
2019/02/25	5	4379.00	11	4376.82	4390.00	-6	730	-0.82%
2019/02/22	1	4120.00	4	4120.00	4255.00	-3	729	-0.41%
2019/02/21	0	0.00	15	4115.33	4150.00	-15	733	-2.05%
2019/02/20	1	4090.00	24	4087.29	4095.00	-23	735	-3.13%
2019/02/19	1	4010.00	10	4000.50	3980.00	-9	736	-1.22%
2019/02/18	1	3995.00	21	3973.10	3970.00	-20	745	-2.68%
2019/02/15	0	0.00	31	3921.61	3930.00	-31	750	-4.13%
2019/02/14	1	3990.00	24	3992.08	3990.00	-23	766	-3.00%
2019/02/13	1	3985.00	23	4026.74	3990.00	-22	774	-2.84%
2019/02/12	0	0.00	34	4007.05	4000.00	-34	784	-4.34%
2019/02/11	20	3893.25	4	3913.75	3975.00	16	784	2.04%
2019/01/30	12	3792.50	8	3795.00	3780.00	4	782	0.51%
2019/01/28	1	3715.00	1	3725.00	3720.00	0	797	0.00%
2019/01/25	5	3763.00	1	3780.00	3740.00	4	819	0.49%
2019/01/24	3	3801.67	7	3825.00	3725.00	-4	824	-0.48%
2019/01/23	1	3745.00	20	3718.00	3710.00	-19	826	-2.30%
2019/01/22	1	3725.00	1	3745.00	3750.00	0	831	0.00%
2019/01/21	15	3775.67	10	3819.50	3720.00	5	837	0.60%
2019/01/18	20	3662.75	2	3742.57	3785.00	18	836	2.15%
2019/01/17	1	3555.00	1	3570.00	3540.00	0	833	0.00%
2019/01/16	2	3607.50	4	3605.00	3570.00	-2	838	-0.24%
2019/01/15	2	3505.00	1	3560.00	3600.00	1	840	0.12%
2019/01/11	46	3547.72	8	3512.50	3550.00	38	843	4.50%
2019/01/10	1	3290.00	1	3300.00	3280.00	0	830	0.00%
2019/01/09	39	3223.33	8	3291.88	3335.00	31	835	3.71%
2019/01/08	28	3138.75	4	3125.00	3145.00	24	827	2.90%
2019/01/07	7	3042.14	6	3045.83	3105.00	1	832	0.12%
2019/01/04	13	2932.31	13	2938.85	2905.00	0	837	0.00%
2019/01/03	4	2992.50	4	3002.50	3030.00	0	841	0.00%
2019/01/02	8	3149.38	9	3154.44	3060.00	-1	834	-0.12%
2018/12/28	2	3157.50	2	3152.50	3215.00	0	834	0.00%
2018/12/27	2	3209.94	2	3225.00	3135.00	0	845	0.00%
2018/12/26	2	3182.50	2	3147.50	3125.00	0	844	0.00%
2018/12/25	4	3191.25	4	3193.75	3165.00	0	848	0.00%
2018/12/24	1	3255.00	1	3270.00	3270.00	0	849	0.00%
2018/12/21	2	3107.50	3	3138.33	3270.00	-1	866	-0.12%
2018/12/20	2	3265.00	3	3283.33	3225.00	-1	863	-0.12%
2018/12/19	1	3280.00	2	3300.00	3320.00	-1	863	-0.12%
2018/12/18	1	3295.00	4	3298.75	3250.00	-3	871	-0.34%
2018/12/17	1	3285.00	1	3320.00	3300.00	0	905	0.00%
2018/12/14	4	3241.25	4	3243.75	3260.00	0	918	0.00%
2018/12/13	10	3271.00	8	3276.88	3320.00	2	932	0.21%
2018/12/12	7	3298.57	7	3302.14	3345.00	0	951	0.00%
2018/12/11	4	3141.25	5	3147.00	3175.00	-1	947	-0.11%
2018/12/10	8	3021.25	4	3033.75	3055.00	4	948	0.42%
2018/12/07	12	3107.92	9	3121.11	3100.00	3	954	0.31%
2018/12/06	27	3131.67	26	3136.92	3035.00	1	952	0.10%
2018/12/05	12	3360.83	10	3375.50	3370.00	2	934	0.21%
2018/12/04	16	3602.50	16	3603.75	3500.00	0	937	0.00%
2018/12/03	11	3583.64	6	3573.33	3705.00	5	929	0.54%
2018/11/29	6	3585.83	2	3587.50	3515.00	4	917	0.44%
2018/11/28	3	3450.00	3	3460.00	3475.00	0	913	0.00%
2018/11/27	2	3495.00	2	3492.50	3485.00	0	912	0.00%
2018/11/26	5	3391.00	5	3394.00	3450.00	0	905	0.00%
2018/11/23	0	0.00	1	3265.00	3310.00	-1	900	-0.11%
2018/11/22	9	3413.89	8	3420.63	3275.00	1	896	0.11%
2018/11/21	4	3266.25	4	3281.25	3345.00	0	894	0.00%
2018/11/20	5	3195.00	2	3185.00	3315.00	3	884	0.34%
2018/11/16	17	3153.53	17	3160.88	3130.00	0	875	0.00%
2018/11/15	21	3099.52	21	3105.71	3095.00	0	873	0.00%
2018/11/14	11	3153.64	11	3161.82	3190.00	0	870	0.00%
2018/11/13	18	2970.00	28	2964.29	3200.00	-10	865	-1.15%
2018/11/12	23	3075.87	13	3076.15	3050.00	10	849	1.18%
2018/11/09	18	3120.56	19	3125.00	3080.00	-1	846	-0.12%
2018/11/08	6	3300.83	6	3315.00	3200.00	0	850	0.00%
2018/11/07	29	3237.59	25	3242.20	3280.00	4	854	0.47%
2018/11/06	12	3245.00	8	3265.00	3220.00	4	858	0.47%
2018/11/05	10	3432.00	10	3440.50	3435.00	0	842	0.00%
2018/11/02	22	3408.18	12	3413.75	3525.00	10	836	1.20%
2018/11/01	38	3401.58	6	3409.17	3335.00	32	815	3.92%
2018/10/31	24	3298.13	1	3290.00	3350.00	23	806	2.85%
2018/10/30	11	3232.27	8	3252.50	3165.00	3	801	0.37%
2018/10/29	6	3179.17	7	3200.00	3295.00	-1	795	-0.13%
2018/10/26	1	3239.94	2	3267.50	3210.00	-1	793	-0.13%
2018/10/25	10	3255.50	10	3267.50	3290.00	0	795	0.00%
2018/10/24	9	3390.00	4	3403.75	3385.00	5	785	0.64%
2018/10/23	4	3388.75	4	3400.00	3335.00	0	781	0.00%
2018/10/22	6	3428.33	3	3396.67	3505.00	3	774	0.39%
2018/10/19	5	3256.00	6	3295.00	3415.00	-1	767	-0.13%
2018/10/18	2	3332.50	3	3338.33	3315.00	-1	757	-0.13%
2018/10/17	4	3347.50	5	3362.00	3330.00	-1	755	-0.13%
2018/10/16	4	3403.75	4	3421.25	3330.00	0	750	0.00%
2018/10/15	2	3425.00	4	3483.75	3480.00	-2	757	-0.26%
2018/10/12	9	3311.11	9	3322.22	3555.00	0	753	0.00%
2018/10/11	25	3289.80	38	3286.84	3235.00	-13	733	-1.77%
2018/10/09	4	3581.25	2	3582.50	3590.00	2	716	0.28%
2018/10/08	5	3507.00	11	3508.64	3510.00	-6	716	-0.84%
2018/10/05	5	3568.94	38	3564.08	3440.00	-33	721	-4.58%
2018/10/04	2	3687.50	6	3697.50	3710.00	-4	714	-0.56%
2018/10/03	7	3745.71	4	3767.50	3720.00	3	715	0.42%
2018/10/01	5	3741.00	5	3733.00	3740.00	0	729	0.00%
2018/09/28	3	3738.28	2	3717.50	3635.00	1	730	0.14%
2018/09/27	5	3772.00	4	3777.50	3780.00	1	723	0.14%
2018/09/26	2	3752.50	13	3742.69	3770.00	-11	716	-1.54%
2018/09/25	18	3738.61	18	3746.67	3730.00	0	717	0.00%
2018/09/21	15	3633.00	37	3660.54	3870.00	-22	710	-3.10%
2018/09/20	2	3817.50	1	3815.00	3800.00	1	675	0.15%
2018/09/19	17	3858.24	21	3855.48	3865.00	-4	663	-0.60%
2018/09/18	17	4048.23	30	4017.67	3860.00	-13	653	-1.99%
2018/09/14	6	4321.67	6	4314.17	4405.00	0	623	0.00%
2018/09/13	2	4212.50	3	4221.67	4110.00	-1	622	-0.16%
2018/09/12	19	4210.79	7	4217.86	4210.00	12	610	1.96%
2018/09/10	5	4407.00	8	4444.38	4360.00	-3	610	-0.49%
2018/09/07	4	4662.50	29	4675.69	4730.00	-25	601	-4.16%
2018/09/06	4	4617.50	5	4622.00	4640.00	-1	601	-0.17%
2018/09/05	3	4915.00	0	0.00	4890.00	3	600	0.50%
2018/09/04	12	4810.83	2	4800.00	4890.00	10	597	1.67%
2018/08/31	1	4670.00	16	4666.25	4705.00	-15	601	-2.49%
2018/08/30	0	0.00	1	4815.00	4745.00	-1	605	-0.17%
2018/08/29	1	4795.00	0	0.00	4760.00	1	625	0.16%
2018/08/28	12	4764.17	1	4710.00	4765.00	11	633	1.74%
2018/08/27	2	4597.50	0	0.00	4615.00	2	637	0.31%
2018/08/23	13	4525.39	1	4535.00	4485.00	12	660	1.82%
2018/08/22	37	4676.22	0	0.00	4490.00	37	662	5.58%
2018/08/21	4	4700.00	2	4635.00	4700.00	2	666	0.30%
2018/08/20	3	4528.33	1	4515.00	4590.00	2	669	0.30%
2018/08/17	1	4540.00	1	4575.00	4430.00	0	668	0.00%
2018/08/16	5	4535.00	0	0.00	4520.00	5	671	0.74%
2018/08/15	0	4490.00	8	4480.63	4455.00	-8	665	-1.20%
2018/08/14	16	4610.00	1	4545.00	4630.00	15	649	2.31%
2018/08/13	5	4701.00	14	4782.86	4630.00	-9	642	-1.40%
2018/08/08	4	5060.00	0	0.00	5060.00	4	644	0.62%
2018/08/07	10	5023.50	4	5008.75	5015.00	6	652	0.92%
2018/08/03	7	5115.00	0	0.00	5130.00	7	663	1.06%
2018/08/01	3	5066.67	2	5227.50	5050.00	1	672	0.15%
2018/07/31	5	5156.00	3	5143.33	5150.00	2	672	0.30%
2018/07/30	13	5196.15	6	5200.83	5180.00	7	696	1.00%
2018/07/27	4	5230.00	9	5205.56	5260.00	-5	700	-0.71%
2018/07/25	2	5200.00	0	0.00	5225.00	2	741	0.27%
2018/07/23	0	0.00	1	5220.00	5175.00	-1	748	-0.13%
2018/07/20	2	5200.00	1	5215.00	5270.00	1	749	0.13%
2018/07/19	1	5120.00	1	5130.00	5055.00	0	734	0.00%
2018/07/18	0	0.00	8	5035.00	5020.00	-8	738	-1.08%
2018/07/17	1	5070.00	1	4985.00	4995.00	0	745	0.00%
2018/07/16	3	5081.67	0	0.00	5040.00	3	751	0.40%
2018/07/13	2	5010.00	6	4956.69	5040.00	-4	755	-0.53%
2018/07/12	15	4950.33	5	4951.00	4930.00	10	750	1.33%
2018/07/11	2	4800.00	0	0.00	4800.00	2	756	0.26%
2018/07/10	1	4930.00	0	0.00	4840.00	1	763	0.13%
2018/07/09	5	4842.00	2	4927.50	4920.00	3	789	0.38%
2018/07/03	8	4502.50	0	0.00	4530.00	8	811	0.99%
2018/06/28	2	4405.00	2	4397.50	4360.00	0	827	0.00%
2018/06/27	5	4556.00	0	0.00	4360.00	5	825	0.61%
2018/06/20	1	4395.00	23	4397.83	4405.00	-22	843	-2.61%
2018/06/19	0	0.00	5	4400.00	4350.00	-5	845	-0.59%
2018/06/13	1.1	4637.93	1	4645.00	4730.00	0.1	851	0.01%
2018/06/12	0	0.00	10	4492.50	4440.00	-10	849	-1.18%
2018/06/11	0	0.00	7	4502.86	4550.00	-7	855	-0.82%
2018/06/08	0	0.00	5	4636.00	4545.00	-5	853	-0.59%
2018/06/07	0	0.00	27	4602.22	4645.00	-27	853	-3.17%
2018/06/06	1	4590.00	11	4612.27	4625.00	-10	855	-1.17%
2018/06/05	1	4510.00	12	4462.92	4450.00	-11	841	-1.31%
2018/06/04	5	4414.00	11	4429.53	4415.00	-6	834	-0.72%
2018/05/31	3	4100.00	0	0.00	4100.00	3	836	0.36%
2018/05/30	3	4200.00	16	4208.75	4200.00	-13	826	-1.57%
2018/05/29	3	4201.67	0	0.00	4255.00	3	823	0.36%
2018/05/28	4	4090.00	0	0.00	4085.00	4	822	0.49%
2018/05/25	6	3994.17	0	0.00	3995.00	6	819	0.73%
2018/05/22	7	3997.86	0	0.00	3980.00	7	828	0.84%
2018/05/21	1	4030.00	0	0.00	4040.00	1	843	0.12%
2018/05/15	1	4105.00	1	4125.00	4090.00	0	868	0.00%
2018/05/14	7	4150.71	1	4165.00	4205.00	6	881	0.68%
2018/05/11	3	4050.00	9	4067.22	4075.00	-6	880	-0.68%
2018/05/09	3	4140.00	3	4151.57	4000.00	0	875	0.00%
2018/05/08	10	3993.00	1	4000.00	3990.00	9	868	1.04%
2018/05/07	35	3973.71	4	3960.02	4000.00	31	866	3.58%
2018/05/04	1	3695.00	1	3705.00	3640.00	0	845	0.00%
2018/05/03	13	3745.00	8	3762.50	3685.00	5	847	0.59%
2018/05/02	7	3645.71	8	3645.00	3700.00	-1	842	-0.12%
2018/04/30	8	3483.71	0	0.00	3480.00	8	836	0.96%
2018/04/26	16	3325.94	0	0.00	3295.00	16	835	1.91%
2018/04/25	5	3256.00	0	0.00	3250.00	5	839	0.60%
2018/04/24	5	3271.97	2	3310.00	3220.00	3	843	0.36%
2018/04/23	4	3326.25	3	3343.33	3255.00	1	839	0.12%
2018/04/20	4	3428.75	4	3440.00	3420.00	0	836	0.00%
2018/04/19	3	3473.33	2	3477.50	3490.00	1	849	0.12%
2018/04/18	1	3580.00	1	3600.00	3525.00	0	859	0.00%
2018/04/17	4	3542.50	4	3550.00	3580.00	0	858	0.00%
2018/04/16	17	3516.18	8	3484.38	3550.00	9	854	1.05%
2018/04/13	10	3334.00	10	3365.00	3460.00	0	858	0.00%
2018/04/12	1	3270.00	1	3270.00	3300.00	0	840	0.00%
2018/04/11	2	3305.00	2	3295.00	3230.00	0	844	0.00%
2018/04/10	2	3195.00	2	3220.00	3250.00	0	842	0.00%
2018/04/09	14	3065.00	8	3093.13	3000.00	6	833	0.72%
2018/04/03	21	3065.24	14	3053.93	3185.00	7	825	0.85%
2018/04/02	2	3262.41	2	3282.50	3185.00	0	804	0.00%
2018/03/31	12	3331.25	0	0.00	3350.00	12	811	1.48%
2018/03/30	2	3347.50	2	3367.50	3330.00	0	823	0.00%
2018/03/29	13	3356.92	6	3357.50	3315.00	7	825	0.85%
2018/03/28	3	3348.33	3	3350.00	3365.00	0	823	0.00%
2018/03/27	1	3580.00	0	0.00	3420.00	1	816	0.12%
2018/03/23	2	3425.03	2	3460.00	3400.00	0	807	0.00%
2018/03/22	2	3682.50	0	0.00	3595.00	2	801	0.25%
2018/03/21	2	3630.00	0	0.00	3650.00	2	800	0.25%
2018/03/20	3	3608.33	4	3633.75	3555.00	-1	809	-0.12%
2018/03/16	1	3750.00	0	0.00	3690.00	1	796	0.13%
2018/03/15	8	3830.00	0	0.00	3785.00	8	795	1.01%
2018/03/13	2	4035.00	3	4039.99	4045.00	-1	808	-0.12%
2018/03/09	6	3790.00	8	3805.00	3860.00	-2	867	-0.23%
2018/03/08	5	3718.00	0	0.00	3715.00	5	871	0.57%
2018/03/07	4	3627.50	2	3635.00	3690.00	2	881	0.23%
2018/03/06	2	3695.00	2	3705.00	3655.00	0	897	0.00%
2018/03/05	1	3735.00	1	3680.00	3700.00	0	893	0.00%
2018/03/02	4	3852.50	6	3860.00	3870.00	-2	887	-0.23%
2018/03/01	2	3762.50	2	3800.00	3900.00	0	892	0.00%
2018/02/27	2	3827.50	2	3832.50	3695.00	0	888	0.00%
2018/02/23	1	3965.00	1	3910.00	3950.00	0	872	0.00%
2018/02/22	2	3847.50	2	3862.50	3845.00	0	871	0.00%
2018/02/21	1	4000.00	1	4020.00	3950.00	0	867	0.00%
2018/02/12	1	3695.00	1	3695.00	3680.00	0	849	0.00%
2018/02/09	21	3569.52	11	3580.00	3575.00	10	844	1.18%
2018/02/08	3	3720.00	19	3711.05	3725.00	-16	835	-1.92%
2018/02/07	16	3703.13	18	3687.22	3655.00	-2	825	-0.24%
2018/02/06	40	3485.62	11	3501.82	3420.00	29	803	3.61%
2018/02/05	6	3816.67	6	3824.17	3800.00	0	778	0.00%
2018/02/02	2	4107.50	2	4080.00	3980.00	0	771	0.00%
2018/01/31	3	4055.00	3	4068.33	4005.00	0	764	0.00%
2018/01/29	2	3990.00	2	4007.50	4035.00	0	751	0.00%
2018/01/26	2	3855.00	3	3870.00	3880.00	-1	750	-0.13%
2018/01/25	1	3835.00	7	3845.00	3790.00	-6	739	-0.81%
2018/01/24	8	3911.88	8	3925.00	3790.00	0	723	0.00%
2018/01/23	0	0.00	1	4025.00	3965.00	-1	708	-0.14%
2018/01/22	1	3995.00	1	4005.00	4000.00	0	709	0.00%
2018/01/19	2	4020.00	1	4000.00	4000.00	1	703	0.14%
2018/01/18	7	4016.43	3	4018.33	3985.00	4	694	0.58%
2018/01/17	8	3975.63	2	3987.50	3980.00	6	685	0.88%
2018/01/16	18	3997.50	4	4000.00	4000.00	14	679	2.06%
2018/01/15	20	4077.75	15	4056.00	4030.00	5	672	0.74%
2018/01/12	6	3965.00	2	4020.00	4100.00	4	653	0.61%
2018/01/11	0	0.00	1	3800.00	3730.00	-1	632	-0.16%
2018/01/10	9	3772.78	2	3762.50	3775.00	7	628	1.11%
2018/01/09	28	3826.25	12	3843.33	3745.00	16	621	2.57%
2018/01/08	5	3855.00	5	3869.00	3930.00	0	610	0.00%
2018/01/05	1	3985.00	0	0.00	4100.00	1	602	0.17%
2018/01/04	13	4137.31	1	4085.00	4135.00	12	597	2.01%
2018/01/03	1	4220.00	1	4290.00	4145.00	0	595	0.00%
2018/01/02	3	4126.67	2	4230.00	4255.00	1	588	0.17%