世芯-KY (3661)-國票-新莊券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2720
漲跌
▼30
漲幅
-1.09%
成交量
1,621張
產業
上市半導體類股
874人加入追蹤

立即追蹤
本地時間:14:30

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

世芯-KY (3661)籌碼相關－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/05/23	2	2695.00	2	2720.00	2720.00	0	2,800	0.00%
2024/05/22	1	2750.00	1	2745.00	2750.00	0	2,807	0.00%
2024/05/21	2	2777.50	2	2817.50	2750.00	0	2,823	0.00%
2024/05/20	2	2835.00	2	2837.52	2845.00	0	2,829	0.00%
2024/05/17	2	2792.50	2	2800.00	2800.00	0	2,816	0.00%
2024/05/16	3	2845.05	3	2869.50	2805.00	0	2,806	0.00%
2024/05/15	2	2855.45	2	2889.76	2855.00	0	2,780	0.00%
2024/05/14	2	2687.42	2	2617.43	2710.00	0	2,723	0.00%
2024/05/13	1	2520.00	1	2540.00	2520.00	0	2,703	0.00%
2024/05/10	3	2555.01	2	2612.50	2550.00	1	2,685	0.04%
2024/05/09	3	2623.06	3	2664.97	2625.00	0	2,666	0.00%
2024/05/08	2	2765.07	1	2760.00	2770.00	1	2,582	0.04%
2024/05/07	1	2770.00	1	2795.00	2760.00	0	2,588	0.00%
2024/05/06	2	2982.03	1	2930.00	2835.00	1	2,552	0.04%
2024/05/03	1	3149.91	1	3220.00	3145.00	0	2,506	0.00%
2024/05/02	0	0.00	0	3175.00	3150.00	0	2,478	0.00%
2024/04/30	1	3120.00	1	3120.00	3120.00	0	2,452	0.00%
2024/04/29	4	3122.50	1	3189.46	3125.00	3	2,451	0.12%
2024/04/26	0	0.00	3	2996.71	3110.00	-3	2,411	-0.12%
2024/04/24	8	2975.00	13	2954.62	2975.00	-5	2,394	-0.21%
2024/04/23	9	2860.00	4	2851.25	2860.00	5	2,391	0.21%
2024/04/22	10	2783.50	10	2821.46	2765.00	0	2,381	0.00%
2024/04/19	9	2831.13	9	2925.55	2860.00	0	2,356	0.00%
2024/04/18	9	2985.08	9	2974.45	3035.00	0	2,318	0.00%
2024/04/17	9	2896.65	9	2821.67	2900.00	0	2,304	0.00%
2024/04/16	9	2874.41	9	2868.33	2830.00	0	2,283	0.00%
2024/04/15	9	2773.37	9	2809.44	2755.00	0	2,233	0.00%
2024/04/12	10	2899.51	18	2963.06	2900.00	-8	2,215	-0.36%
2024/04/11	11	3095.80	3	3016.67	3015.00	8	2,175	0.37%
2024/04/10	9	3078.89	9	3068.47	3020.00	0	2,163	0.00%
2024/04/09	9	3051.66	9	3140.56	3020.00	0	2,155	0.00%
2024/04/08	2	3204.73	2	3255.00	3150.00	0	2,145	0.00%
2024/04/03	6	3388.33	13	3393.08	3385.00	-7	2,125	-0.33%
2024/04/02	9	3430.31	3	3460.00	3400.00	6	2,134	0.28%
2024/04/01	6	3361.67	5	3356.00	3420.00	1	2,132	0.05%
2024/03/29	7	3407.14	7	3357.85	3340.00	0	2,121	0.00%
2024/03/28	1	3195.02	1	3225.00	3165.00	0	2,086	0.00%
2024/03/27	0	3150.46	1	3155.00	3150.00	-1	2,073	-0.05%
2024/03/26	1	3405.58	1	3375.00	3340.00	0	2,030	0.00%
2024/03/25	0	0.00	0.1	3590.00	3460.00	-0.1	2,019	0.00%
2024/03/22	7	3450.00	7	3431.43	3450.00	0	2,007	0.00%
2024/03/21	5	3388.19	5	3408.00	3395.00	0	1,988	0.00%
2024/03/20	1	3340.00	1	3450.00	3375.00	0	1,967	0.00%
2024/03/19	2	3544.61	2	3587.50	3305.00	0	1,940	0.00%
2024/03/18	6	3643.33	3	3630.00	3665.00	3	1,893	0.16%
2024/03/15	2	3725.00	4	3540.00	3605.00	-2	1,900	-0.11%
2024/03/14	9	3689.44	8.1	3706.34	3750.00	0.9	1,871	0.05%
2024/03/13	2	3489.46	2	3510.00	3410.00	0	1,850	0.00%
2024/03/12	5	3628.87	1	3740.00	3585.00	4	1,838	0.22%
2024/03/11	2	3771.03	6	3710.00	3750.00	-4	1,831	-0.22%
2024/03/08	2	3900.00	2	3820.00	3825.00	0	1,844	0.00%
2024/03/07	1	4005.00	1	4110.00	3910.00	0	1,833	0.00%
2024/03/06	1	4100.00	1	4170.22	4085.00	0	1,833	0.00%
2024/03/05	8	4212.50	4	4260.00	4200.00	4	1,955	0.20%
2024/03/04	0	4285.00	14	4312.88	4200.00	-14	1,972	-0.71%
2024/03/01	10	4313.50	0	4230.00	4340.00	10	1,981	0.50%
2024/02/29	3	4103.33	3	4090.00	4140.00	0	1,986	0.00%
2024/02/27	4	3960.00	4	3920.00	3960.00	0	1,975	0.00%
2024/02/26	2	3975.00	2	3940.00	3975.00	0	1,984	0.00%
2024/02/23	5	3963.01	5	3990.00	3900.00	0	1,989	0.00%
2024/02/22	6	4074.17	6	4124.17	4015.00	0	1,985	0.00%
2024/02/21	6	4072.46	8	4079.38	3990.00	-2	1,969	-0.10%
2024/02/20	5	4135.00	5	4120.00	4150.00	0	1,964	0.00%
2024/02/19	2	4067.58	0	0.00	4080.00	2	1,973	0.10%
2024/02/16	2	4312.46	3	4230.00	4185.00	-1	2,007	-0.05%
2024/02/15	3	4401.38	3	4375.00	4430.00	0	2,012	0.00%
2024/02/05	2	4090.00	2	4034.98	4105.00	0	2,019	0.00%
2024/02/02	0	3975.00	2	3960.00	3985.00	-2	2,048	-0.10%
2024/02/01	2	3960.00	0	0.00	3960.00	2	2,080	0.10%
2024/01/31	6	3889.17	6	3888.33	3900.00	0	2,090	0.00%
2024/01/30	1	3865.00	1	3855.00	3835.00	0	2,101	0.00%
2024/01/29	1	3820.30	1	3845.00	3800.00	0	2,113	0.00%
2024/01/25	4	3708.75	4	3730.00	3720.00	0	2,177	0.00%
2024/01/24	5	3695.01	5	3718.00	3680.00	0	2,195	0.00%
2024/01/23	6	3755.83	6	3770.83	3750.00	0	2,225	0.00%
2024/01/22	4	3822.50	4	3805.00	3815.00	0	2,257	0.00%
2024/01/19	4	3787.50	2	3790.00	3735.00	2	2,271	0.09%
2024/01/18	0	0.00	2	3560.00	3690.00	-2	2,256	-0.09%
2024/01/10	6	3625.00	6	3650.00	3650.00	0	2,316	0.00%
2024/01/08	4	3455.00	4	3427.50	3455.00	0	2,320	0.00%
2024/01/05	8	3370.00	8	3404.91	3390.00	0	2,328	0.00%
2024/01/03	5	3423.04	5	3435.00	3445.00	0	2,373	0.00%
2024/01/02	0	0.00	2	3390.00	3445.00	-2	2,369	-0.08%
2023/12/29	1	3280.00	1	3320.00	3275.00	0	2,336	0.00%
2023/12/28	4	3306.25	4	3327.50	3260.00	0	2,330	0.00%
2023/12/27	2	3330.00	0	0.00	3305.00	2	2,328	0.09%
2023/12/25	1	3410.00	0	0.00	3375.00	1	2,342	0.04%
2023/12/21	1	3340.00	1	3325.00	3340.00	0	2,380	0.00%
2023/12/20	1	3325.00	1	3315.00	3365.00	0	2,400	0.00%
2023/12/19	1	3310.00	1	3325.00	3310.00	0	2,425	0.00%
2023/12/18	1	3470.00	1	3455.00	3360.00	0	2,438	0.00%
2023/12/14	0	0.00	1	3500.00	3495.00	-1	2,442	-0.04%
2023/12/08	1	3380.00	1	3380.00	3335.00	0	2,445	0.00%
2023/12/07	4	3315.00	4	3311.25	3370.00	0	2,434	0.00%
2023/12/06	2	3302.50	1	3305.00	3290.00	1	2,420	0.04%
2023/12/04	1	3100.00	2	3087.50	3110.00	-1	2,347	-0.04%
2023/11/30	1	3140.00	2	3160.00	3110.00	-1	2,308	-0.04%
2023/11/28	1	3105.00	0	0.00	3130.00	1	2,161	0.05%
2023/11/17	1	3220.00	0	0.00	3230.00	1	2,231	0.04%
2023/11/16	2	3110.00	2	3087.50	3090.00	0	2,262	0.00%
2023/11/15	1	3095.00	1	3135.00	3105.00	0	2,250	0.00%
2023/11/14	0	0.00	0	3360.00	3285.00	0	2,245	0.00%
2023/11/13	0	0.00	0	3285.00	3235.00	0	2,266	0.00%
2023/11/10	1	3255.00	1	3200.00	3200.00	0	2,265	0.00%
2023/11/09	1.1	3035.71	1	3090.00	3240.00	0.1	2,261	0.00%
2023/11/03	2	2795.00	2	2755.00	2855.00	0	2,290	0.00%
2023/11/01	2	2667.50	1	2670.00	2680.00	1	2,266	0.04%
2023/10/31	0	0.00	1	2680.00	2625.00	-1	2,275	-0.04%
2023/10/27	1	2515.00	0	0.00	2610.00	1	2,297	0.04%
2023/10/26	0	0.00	1	2530.00	2465.00	-1	2,328	-0.04%
2023/10/25	2	2672.50	2	2685.00	2620.00	0	2,324	0.00%
2023/10/24	1	2560.00	0	0.00	2570.00	1	2,313	0.04%
2023/10/23	1	2520.00	2	2500.00	2500.00	-1	2,324	-0.04%
2023/10/19	1	2425.00	1	2505.00	2600.00	0	2,365	0.00%
2023/10/18	2	2450.00	3	2425.00	2440.00	-1	2,368	-0.04%
2023/10/17	0	0.00	1	2635.00	2630.00	-1	2,343	-0.04%
2023/10/16	2	2740.00	0	0.00	2745.00	2	2,388	0.08%
2023/10/13	1	2755.00	1	2805.00	2770.00	0	2,416	0.00%
2023/10/11	1	2885.00	1	2770.00	2770.00	0	2,412	0.00%
2023/10/05	1	2745.00	0	0.00	2710.00	1	2,445	0.04%
2023/10/03	0	0.00	1	2690.00	2695.00	-1	2,491	-0.04%
2023/09/27	2	2640.00	1	2640.00	2635.00	1	2,613	0.04%
2023/09/26	2	2600.00	3	2600.00	2600.00	-1	2,618	-0.04%
2023/09/25	1	2610.00	1	2625.00	2625.00	0	2,633	0.00%
2023/09/22	2	2432.50	1	2295.00	2500.00	1	2,628	0.04%
2023/09/21	1	2345.00	1	2390.00	2360.00	0	2,625	0.00%
2023/09/20	0	0.00	1	2510.00	2450.00	-1	2,629	-0.04%
2023/09/19	0	0.00	18	2662.50	2605.00	-18	2,646	-0.68%
2023/09/18	8	2646.88	0	0.00	2615.00	8	2,661	0.30%
2023/09/15	5	2595.00	0	0.00	2645.00	5	2,696	0.19%
2023/09/14	5	2655.00	10	2655.00	2655.00	-5	2,707	-0.18%
2023/09/13	21	2624.05	10	2712.50	2620.00	11	2,709	0.41%
2023/09/11	0	0.00	1	2390.00	2400.00	-1	2,764	-0.04%
2023/09/08	1	2435.00	0	0.00	2410.00	1	2,784	0.04%
2023/09/07	0	0.00	1	2440.00	2450.00	-1	2,856	-0.04%
2023/09/06	1	2490.00	1	2515.00	2500.00	0	2,905	0.00%
2023/09/04	1	2505.00	0	0.00	2480.00	1	3,060	0.03%
2023/09/01	0	0.00	1	2450.00	2445.00	-1	3,100	-0.03%
2023/08/31	1	2495.00	1	2490.00	2470.00	0	3,158	0.00%
2023/08/30	1	2525.00	0	0.00	2555.00	1	3,172	0.03%
2023/08/29	1	2425.00	2	2415.00	2490.00	-1	3,198	-0.03%
2023/08/28	1	2420.00	1	2420.00	2410.00	0	3,216	0.00%
2023/08/24	1	2495.00	1	2460.00	2495.00	0	3,285	0.00%
2023/08/22	0	0.00	0	2380.00	2380.00	0	3,396	0.00%
2023/08/18	1	1950.00	1	1975.00	1970.00	0	3,537	0.00%
2023/08/17	1	1985.00	1	1970.00	1970.00	0	3,575	0.00%
2023/08/15	1	1910.00	0	0.00	1890.00	1	3,662	0.03%
2023/08/14	2	1815.00	3	1806.67	1815.00	-1	3,667	-0.03%
2023/08/11	1	1770.00	0	0.00	1820.00	1	3,707	0.03%
2023/08/09	0	0.00	2	2060.00	2070.00	-2	3,748	-0.05%
2023/08/04	2	1910.00	0	0.00	1855.00	2	3,877	0.05%
2023/08/01	1	1955.00	1	1990.00	1960.00	0	3,897	0.00%
2023/07/31	1	1990.00	9	2083.89	1990.00	-8	3,887	-0.21%
2023/07/28	1	2140.00	0	0.00	2170.00	1	3,861	0.03%
2023/07/27	1	2210.00	0	0.00	2140.00	1	3,880	0.03%
2023/07/26	0	0.00	2	2170.00	2155.00	-2	3,932	-0.05%
2023/07/21	1	2125.00	0	0.00	2230.00	1	4,046	0.02%
2023/07/14	1	1970.00	0	0.00	1980.00	1	4,158	0.02%
2023/07/13	0	0.00	1	1950.00	1950.00	-1	4,183	-0.02%
2023/07/12	0	0.00	1	1895.00	1880.00	-1	4,143	-0.02%
2023/07/05	2	1795.00	2	1810.00	1810.00	0	4,279	0.00%
2023/07/04	2	1905.00	0	0.00	1895.00	2	4,223	0.05%
2023/07/03	4	1875.00	0	0.00	1890.00	4	4,217	0.09%
2023/06/29	1	1790.00	1	1770.00	1805.00	0	4,226	0.00%
2023/06/27	2	1837.50	2	1785.00	1750.00	0	4,293	0.00%
2023/06/26	2	1835.00	2	1790.00	1835.00	0	4,299	0.00%
2023/06/21	1	1800.00	3	1810.00	1810.00	-2	4,342	-0.05%
2023/06/20	2	1865.00	0	0.00	1845.00	2	4,367	0.05%
2023/06/19	1	1845.00	1	1835.00	1835.00	0	4,403	0.00%
2023/06/16	2	1840.00	3	1836.67	1840.00	-1	4,484	-0.02%
2023/06/15	4	1810.00	3	1815.00	1800.00	1	4,515	0.02%
2023/06/14	2	1757.50	1	1760.00	1760.00	1	4,627	0.02%
2023/06/13	1	1725.00	1	1750.00	1775.00	0	4,776	0.00%
2023/06/12	2	1642.50	1	1650.00	1650.00	1	4,817	0.02%
2023/06/09	1	1620.00	2	1605.00	1585.00	-1	4,856	-0.02%
2023/06/08	2	1577.50	1	1605.00	1560.00	1	4,887	0.02%
2023/06/07	1	1610.00	1	1650.00	1670.00	0	4,866	0.00%
2023/06/06	1	1620.00	1	1610.00	1620.00	0	4,900	0.00%
2023/06/05	2	1632.50	2	1657.50	1645.00	0	4,953	0.00%
2023/06/02	1	1740.00	1	1655.00	1655.00	0	4,948	0.00%
2023/06/01	2	1690.00	2	1672.50	1700.00	0	4,959	0.00%
2023/05/30	3	1685.00	2	1662.50	1685.00	1	5,072	0.02%
2023/05/29	0	0.00	2	1622.50	1660.00	-2	5,140	-0.04%
2023/05/26	1	1515.00	3	1510.00	1510.00	-2	5,143	-0.04%
2023/05/25	3	1633.33	1	1560.00	1560.00	2	5,181	0.04%
2023/05/24	2	1527.50	2	1557.50	1540.00	0	5,127	0.00%
2023/05/19	4	1548.75	3	1521.67	1565.00	1	5,110	0.02%
2023/05/17	1	1435.00	1	1445.00	1445.00	0	5,102	0.00%
2023/05/16	2	1372.50	2	1405.00	1410.00	0	5,157	0.00%
2023/05/12	3	1348.33	3	1343.33	1355.00	0	5,177	0.00%
2023/05/10	3	1345.00	3	1325.00	1345.00	0	5,249	0.00%
2023/05/09	1	1250.00	1	1270.00	1275.00	0	5,173	0.00%
2023/05/05	1	1260.00	1	1230.00	1260.00	0	5,200	0.00%
2023/05/04	1	1240.00	1	1260.00	1225.00	0	5,260	0.00%
2023/05/03	1	1230.00	1	1245.00	1230.00	0	5,280	0.00%
2023/05/02	1	1270.00	2	1237.50	1260.00	-1	5,289	-0.02%
2023/04/28	2	1237.50	2	1185.00	1185.00	0	5,288	0.00%
2023/04/26	2	1170.00	2	1157.50	1170.00	0	5,203	0.00%
2023/04/24	1	1210.00	1	1185.00	1210.00	0	5,117	0.00%
2023/04/20	1	1320.00	1	1315.00	1315.00	0	5,067	0.00%
2023/04/19	3	1291.67	3	1310.00	1295.00	0	5,100	0.00%
2023/04/11	2	1345.00	2	1335.00	1345.00	0	5,263	0.00%
2023/04/10	1	1295.00	1	1315.00	1315.00	0	5,250	0.00%
2023/03/29	1	1210.00	1	1165.00	1210.00	0	5,295	0.00%
2023/03/28	0	0.00	3	1236.67	1215.00	-3	5,317	-0.06%
2023/03/27	1	1245.00	1	1260.00	1260.00	0	5,307	0.00%
2023/03/24	1	1265.00	1	1295.00	1255.00	0	5,311	0.00%
2023/03/22	2	1292.50	1	1295.00	1305.00	1	5,301	0.02%
2023/03/21	3	1275.00	1	1290.00	1290.00	2	5,287	0.04%
2023/03/17	2	1190.00	2	1217.50	1205.00	0	5,268	0.00%
2023/03/16	1	1080.00	2	1080.00	1125.00	-1	5,121	-0.02%
2023/03/15	5	1029.00	4	1040.00	1025.00	1	5,011	0.02%
2023/03/14	0	0.00	1	1000.00	989.00	-1	4,940	-0.02%
2023/03/13	1	1005.00	0	0.00	998.00	1	4,894	0.02%
2023/03/10	0	0.00	2	993.00	998.00	-2	4,852	-0.04%
2023/03/08	1	962.00	0	0.00	1000.00	1	4,905	0.02%
2023/03/06	5	970.40	5	957.00	957.00	0	4,850	0.00%
2023/03/03	3	997.00	3	994.84	968.00	0	4,851	0.00%
2023/03/02	0	0.00	0	1010.00	1005.00	0	4,837	0.00%
2023/03/01	1	1015.00	2	1017.50	1035.00	-1	4,831	-0.02%
2023/02/24	2	942.50	1	960.00	944.00	1	4,792	0.02%
2023/02/23	0	0.00	1	955.44	958.00	-1	4,752	-0.02%
2023/02/22	0	908.00	0	0.00	900.00	0	4,708	0.00%
2023/02/20	0	931.00	0	952.00	927.00	0	4,755	0.00%
2023/02/17	2	933.50	0	0.00	929.00	2	4,821	0.04%
2023/02/16	1	934.13	3	956.33	961.00	-2	4,823	-0.04%
2023/02/15	0	918.00	2	906.00	920.00	-2	4,888	-0.04%
2023/02/14	2	929.38	1	951.00	912.00	1	4,929	0.02%
2023/02/13	2	987.50	1	1005.00	959.00	1	4,931	0.02%
2023/02/10	1	981.32	0	0.00	978.00	1	5,033	0.02%
2023/02/09	1	1000.00	0	0.00	1005.00	1	5,114	0.02%
2023/02/08	0	0.00	2	997.00	998.00	-2	5,177	-0.04%
2023/02/06	0	0.00	1	915.00	933.00	-1	5,249	-0.02%
2023/01/31	4	842.00	4	851.75	843.00	0	5,669	0.00%
2023/01/30	2	873.00	2.1	864.27	864.00	-0.1	5,770	0.00%
2023/01/17	3	854.02	3	846.67	846.00	0	5,859	0.00%
2023/01/16	3	856.33	3	860.00	862.00	0	5,979	0.00%
2023/01/12	3	841.98	3	837.67	839.00	0	6,223	0.00%
2023/01/11	2	835.00	2	833.00	833.00	0	6,322	0.00%
2023/01/06	3	852.67	2	849.00	837.00	1	6,606	0.02%
2023/01/05	3	869.33	3	877.67	857.00	0	6,725	0.00%
2023/01/03	0	0.00	7	841.14	855.00	-7	6,597	-0.11%
2022/12/30	3	787.00	1	777.00	788.00	2	6,665	0.03%
2022/12/29	7	756.00	7	753.57	769.00	0	6,707	0.00%
2022/12/28	1	750.00	2	746.50	750.00	-1	6,816	-0.01%
2022/12/27	1	780.00	0	0.00	780.00	1	6,789	0.01%
2022/12/26	5	782.40	4	787.75	781.00	1	6,824	0.01%
2022/12/23	1	808.00	0	0.00	803.00	1	6,882	0.01%
2022/12/22	4	816.00	4	816.50	814.00	0	6,943	0.00%
2022/12/21	7	814.71	7.2	815.14	809.00	-0.2	6,998	0.00%
2022/12/20	7	847.57	3	840.00	823.00	4	7,025	0.06%
2022/12/19	2	881.00	2	865.50	885.00	0	7,004	0.00%
2022/12/16	4.2	873.14	4	863.50	876.00	0.2	7,108	0.00%
2022/12/15	6	883.17	6	883.50	885.00	0	7,139	0.00%
2022/12/14	3	911.00	3	899.67	911.00	0	7,108	0.00%
2022/12/13	3	865.00	3	872.33	865.00	0	7,085	0.00%
2022/12/12	1	886.00	1	911.00	879.00	0	7,073	0.00%
2022/12/09	0	0.00	1	901.00	915.00	-1	7,090	-0.01%
2022/12/07	2	869.50	1	884.00	858.00	1	7,064	0.01%
2022/12/06	1	900.00	1	905.00	894.00	0	7,035	0.00%
2022/12/05	1	904.00	1	911.00	909.00	0	7,096	0.00%
2022/11/30	2	938.50	3	929.67	927.00	-1	7,136	-0.01%
2022/11/28	1	891.00	1	878.00	890.00	0	7,272	0.00%
2022/11/24	2	902.50	2	902.00	916.00	0	7,308	0.00%
2022/11/23	2	885.50	4	884.00	879.00	-2	7,304	-0.03%
2022/11/22	7	873.14	5	871.80	862.00	2	7,350	0.03%
2022/11/21	2	897.00	2	890.00	890.00	0	7,340	0.00%
2022/11/18	8	877.13	7	879.14	875.00	1	7,386	0.01%
2022/11/16	6	860.83	6	853.50	860.00	0	7,333	0.00%
2022/11/15	3	839.33	3	837.67	843.00	0	7,287	0.00%
2022/11/11	5	843.80	4	837.75	823.00	1	7,296	0.01%
2022/11/10	7	801.14	7	803.00	800.00	0	7,250	0.00%
2022/11/09	1	789.00	5	789.20	790.00	-4	7,288	-0.05%
2022/11/08	7	796.29	20	802.70	778.00	-13	7,308	-0.18%
2022/11/07	2	758.00	15	751.87	797.00	-13	7,285	-0.18%
2022/11/04	2	715.00	4	717.50	725.00	-2	7,232	-0.03%
2022/11/03	12	693.75	8	681.38	701.00	4	7,157	0.06%
2022/11/02	2	673.00	2	671.00	678.00	0	7,111	0.00%
2022/11/01	1	673.00	1	676.00	676.00	0	7,082	0.00%
2022/10/31	3	646.00	3	640.33	649.00	0	7,045	0.00%
2022/10/28	11	626.91	19	632.05	626.00	-8	7,066	-0.11%
2022/10/27	11	603.91	13	601.23	619.00	-2	6,921	-0.03%
2022/10/26	6	575.17	6	573.67	583.00	0	6,816	0.00%
2022/10/25	18	589.39	15	592.00	580.00	3	6,773	0.04%
2022/10/24	59	639.44	8	627.75	597.00	51	6,734	0.76%
2022/10/21	23	654.65	20	642.45	620.00	3	6,695	0.04%
2022/10/20	13	663.69	63	655.95	673.00	-50	6,644	-0.75%
2022/10/19	7	686.57	9	690.44	692.00	-2	6,524	-0.03%
2022/10/18	14	669.86	29	658.55	671.00	-15	6,474	-0.23%
2022/10/17	22	675.23	20	672.10	691.00	2	6,434	0.03%
2022/10/14	16	707.06	7	683.43	670.00	9	6,389	0.14%
2022/10/13	13	707.00	8	717.00	681.00	5	6,374	0.08%
2022/10/07	4	884.75	3	874.33	919.00	1	6,508	0.02%
2022/10/06	9	880.44	9	887.56	908.00	0	6,492	0.00%
2022/10/05	7	871.00	6	866.17	838.00	1	6,489	0.02%
2022/10/04	8	883.38	8	887.13	901.00	0	6,459	0.00%
2022/10/03	2	849.50	2	853.50	857.00	0	6,468	0.00%
2022/09/30	10	828.60	10	826.20	867.00	0	6,491	0.00%
2022/09/28	6	836.67	6	837.00	810.00	0	6,484	0.00%
2022/09/27	3	871.00	3	865.67	865.00	0	6,510	0.00%
2022/09/23	2	883.50	2	892.50	914.00	0	6,519	0.00%
2022/09/21	1	900.00	1	901.00	900.00	0	6,399	0.00%
2022/09/20	5	910.60	5	909.40	909.00	0	6,415	0.00%
2022/09/19	3	907.33	17	902.82	900.00	-14	6,440	-0.22%
2022/09/15	1	1000.00	1	944.00	944.00	0	6,519	0.00%
2022/09/14	2	962.50	2	953.00	953.00	0	6,562	0.00%
2022/09/12	3	939.33	3	940.67	959.00	0	6,609	0.00%
2022/09/08	3	881.33	3	889.00	896.00	0	6,588	0.00%
2022/09/07	4	850.00	4	857.50	846.00	0	6,569	0.00%
2022/09/06	1	855.00	1	870.00	846.00	0	6,531	0.00%
2022/09/05	26	912.46	17	886.82	870.00	9	6,550	0.14%
2022/09/02	7	912.29	9	902.00	925.00	-2	6,473	-0.03%
2022/09/01	9	857.33	10	872.30	855.00	-1	6,366	-0.02%
2022/08/31	26	866.65	26	858.08	857.00	0	6,313	0.00%
2022/08/30	24	872.25	25	870.12	866.00	-1	6,301	-0.02%
2022/08/29	31	813.10	34	831.35	873.00	-3	6,231	-0.05%
2022/08/26	40	850.93	40	824.25	828.00	0	6,148	0.00%
2022/08/25	8	818.75	9	828.89	841.00	-1	6,117	-0.02%
2022/08/24	12	791.08	12	787.17	793.00	0	6,052	0.00%
2022/08/23	1	780.00	1	775.00	780.00	0	6,024	0.00%
2022/08/22	2	796.00	2	776.50	765.00	0	6,041	0.00%
2022/08/19	2	795.00	3	807.00	795.00	-1	6,031	-0.02%
2022/08/18	1	790.00	1	805.00	804.00	0	6,027	0.00%
2022/08/17	5	773.40	5	770.00	770.00	0	5,983	0.00%
2022/08/16	4	785.50	4	771.81	786.00	0	5,928	0.00%
2022/08/15	17	737.29	17	764.12	770.00	0	5,844	0.00%
2022/08/12	1	712.00	1	720.00	721.00	0	5,748	0.00%
2022/08/10	1	618.00	1	619.00	618.00	0	5,578	0.00%
2022/08/09	2	626.00	2	636.00	636.00	0	5,605	0.00%
2022/08/08	3	629.67	3	626.00	628.00	0	5,557	0.00%
2022/08/05	2	650.50	2	640.00	641.00	0	5,553	0.00%
2022/08/04	10	668.70	10	669.00	638.00	0	5,548	0.00%
2022/08/03	1	678.00	1	677.00	678.00	0	5,441	0.00%
2022/08/02	2	669.00	2	654.50	669.00	0	5,410	0.00%
2022/08/01	2	675.00	2	677.50	658.00	0	5,356	0.00%
2022/07/29	1	700.00	1	706.00	706.00	0	5,317	0.00%
2022/07/28	4	678.25	4	679.00	676.00	0	5,253	0.00%
2022/07/25	3	671.00	3	677.00	677.00	0	5,188	0.00%
2022/07/22	12	693.83	12	695.08	678.00	0	5,177	0.00%
2022/07/21	0	0.00	0	691.00	691.00	0	5,119	0.00%
2022/07/20	19	670.68	2	667.50	661.00	17	5,057	0.34%
2022/07/19	1	636.00	1	650.00	636.00	0	4,978	0.00%
2022/07/14	8	571.50	8	572.51	585.00	0	4,718	0.00%
2022/07/13	11	579.27	11	572.55	562.00	0	4,602	0.00%
2022/07/12	3	573.33	3	577.67	568.00	0	4,518	0.00%
2022/07/08	19	660.95	19	661.05	637.00	0	4,397	0.00%
2022/07/07	5	652.00	5	650.60	654.00	0	4,346	0.00%
2022/07/06	3	612.67	3	625.33	608.00	0	4,288	0.00%
2022/07/05	3	632.67	3	648.71	633.00	0	4,218	0.00%
2022/07/04	6	662.00	6	654.00	663.00	0	4,105	0.00%
2022/07/01	3	659.99	3	687.33	639.00	0	4,057	0.00%
2022/06/30	4	701.50	5	702.40	694.00	-1	3,952	-0.03%
2022/06/29	2	726.50	1	714.00	731.00	1	3,905	0.03%
2022/06/28	2	721.00	2	723.00	721.00	0	3,877	0.00%
2022/06/27	1	764.00	2	744.52	754.00	-1	3,852	-0.03%
2022/06/24	2	713.50	1	713.00	713.00	1	3,822	0.03%
2022/06/23	4	684.75	4	682.00	691.00	0	3,741	0.00%
2022/06/22	0	689.00	3	677.67	667.00	-3	3,694	-0.08%
2022/06/21	4	705.75	4	707.50	709.00	0	3,611	0.00%
2022/06/20	6	725.00	6	732.67	708.00	0	3,558	0.00%
2022/06/17	3	737.01	3	749.67	736.00	0	3,558	0.00%
2022/06/16	4	772.53	4	786.00	764.00	0	3,514	0.00%
2022/06/15	2	808.99	0	0.00	789.00	2	3,508	0.06%
2022/06/14	2	813.98	1	774.00	803.00	1	3,529	0.03%
2022/06/13	0	819.00	0	0.00	819.00	0	3,571	0.00%
2022/06/10	2	847.00	2	832.50	847.00	0	3,561	0.00%
2022/06/08	3	882.99	3	864.00	864.00	0	3,515	0.00%
2022/06/07	2	875.00	2	873.00	878.00	0	3,508	0.00%
2022/06/06	0	865.00	0	0.00	868.00	0	3,535	0.00%
2022/06/02	1	878.02	1	884.00	878.00	0	3,536	0.00%
2022/06/01	1	925.00	1	938.00	924.00	0	3,503	0.00%
2022/05/16	1	898.00	1	896.00	898.00	0	3,106	0.00%
2022/05/12	1	940.00	1	955.00	938.00	0	3,035	0.00%
2022/05/11	3	921.33	3	920.00	922.00	0	2,968	0.00%
2022/05/10	1	870.00	1	905.00	906.00	0	2,999	0.00%
2022/05/09	2	873.00	2	875.50	866.00	0	2,981	0.00%
2022/05/06	1	874.00	1	876.00	870.00	0	2,966	0.00%
2022/05/03	10	905.00	10	912.00	948.00	0	2,851	0.00%
2022/04/26	1	800.00	1	815.00	801.00	0	2,658	0.00%
2022/04/25	1	821.00	1	810.00	821.00	0	2,645	0.00%
2022/04/22	1	865.00	1	886.00	859.00	0	2,602	0.00%
2022/04/21	6	966.00	6	966.17	939.00	0	2,549	0.00%
2022/04/20	3	960.00	3	978.00	960.00	0	2,535	0.00%
2022/04/19	5	955.00	5	967.60	960.00	0	2,531	0.00%
2022/04/13	12	960.25	12	942.25	984.00	0	2,466	0.00%
2022/04/12	4	944.00	4	911.00	920.00	0	2,438	0.00%
2022/04/07	2	1115.00	2	1060.00	1060.00	0	2,361	0.00%
2022/04/06	1	1115.00	1	1100.00	1100.00	0	2,343	0.00%
2022/04/01	1	1120.00	1	1110.00	1110.00	0	2,342	0.00%
2022/03/30	1	1125.00	1	1105.00	1090.00	0	2,336	0.00%
2022/03/29	1	1105.00	1	1105.39	1095.00	0	2,321	0.00%
2022/03/28	2	1035.00	2	1080.00	1085.00	0	2,294	0.00%
2022/03/24	0	0.00	0	1005.00	1035.00	0	2,237	0.00%
2022/03/23	5	1015.00	5	1001.60	1005.00	0	2,234	0.00%
2022/03/22	30	980.80	30	937.20	970.00	0	2,230	0.00%
2022/03/21	20	942.35	20	920.20	948.00	0	2,200	0.00%
2022/03/18	24	922.17	24	947.83	920.00	0	2,195	0.00%
2022/03/16	1	891.00	1	897.00	908.00	0	2,064	0.00%
2022/03/15	0	976.00	0	0.00	972.00	0	1,938	0.00%
2022/03/07	0	1100.00	0	0.00	1100.00	0	1,816	0.00%
2022/03/03	0	0.00	0	1210.00	1190.00	0	1,852	0.00%
2022/02/09	1	1005.00	1	1010.00	1075.00	0	1,728	0.00%
2022/02/08	0	0.00	0	976.00	980.00	0	1,711	0.00%
2022/01/24	0	915.00	0	0.00	911.00	0	1,750	0.00%
2022/01/21	0	955.00	0	0.00	921.00	0	1,751	0.00%
2022/01/19	0	942.00	0	0.00	928.00	0	1,766	0.00%
2022/01/12	0	0.00	1	941.00	925.00	-1	1,948	-0.05%
2022/01/11	2	925.99	1	916.00	898.00	1	1,992	0.05%
2022/01/10	0	927.00	0	0.00	965.00	0	2,017	0.00%
2022/01/07	0	953.00	0	0.00	931.00	0	2,080	0.00%
2022/01/06	0	964.00	0	0.00	944.00	0	2,155	0.00%
2022/01/04	0	984.00	0	0.00	979.00	0	2,201	0.00%
2021/12/27	0	999.00	0	0.00	1025.00	0	2,663	0.00%
2021/12/17	1	970.00	1	980.00	961.00	0	2,854	0.00%
2021/12/16	6	961.50	6	954.00	955.00	0	2,901	0.00%
2021/12/08	10	1020.00	10	1037.50	991.00	0	3,043	0.00%
2021/11/29	1	968.00	1	1005.00	1010.00	0	3,321	0.00%
2021/11/24	0	1110.00	0	0.00	1095.00	0	3,355	0.00%
2021/11/15	1	1230.00	1	1245.00	1235.00	0	3,584	0.00%
2021/11/12	2	1287.50	2	1280.00	1265.00	0	3,634	0.00%
2021/11/05	4	1192.50	10	1205.00	1235.00	-6	3,721	-0.16%
2021/11/04	2	1205.00	2	1222.50	1160.00	0	3,708	0.00%
2021/11/03	2	1162.50	7	1180.71	1205.00	-5	3,709	-0.13%
2021/11/02	23	1145.65	27	1164.63	1170.00	-4	3,728	-0.11%
2021/11/01	4	1077.50	14	1097.14	1130.00	-10	3,695	-0.27%
2021/10/29	1	1030.00	4	1016.25	1030.00	-3	3,677	-0.08%
2021/10/27	16	1031.94	23	1020.17	1050.00	-7	3,667	-0.19%
2021/10/26	7	992.86	9	999.22	986.00	-2	3,659	-0.05%
2021/10/25	9	999.33	9	1005.44	978.00	0	3,652	0.00%
2021/10/22	14	988.36	17	985.47	996.00	-3	3,664	-0.08%
2021/10/21	7	982.14	19	968.53	983.00	-12	3,652	-0.33%
2021/10/20	1	916.00	1	930.00	915.00	0	3,558	0.00%
2021/10/19	8	930.25	8	934.38	920.00	0	3,557	0.00%
2021/10/18	4	898.50	10	913.90	932.00	-6	3,555	-0.17%
2021/10/15	2	918.50	2	928.00	888.00	0	3,563	0.00%
2021/10/14	1	875.00	1	890.00	890.00	0	3,512	0.00%
2021/10/08	2	948.00	2	933.00	938.00	0	3,541	0.00%
2021/10/06	8	901.88	8	894.75	877.00	0	3,432	0.00%
2021/10/01	2	871.00	2	875.50	890.00	0	3,213	0.00%
2021/09/30	3	895.00	1	928.00	928.00	2	3,169	0.06%
2021/09/29	3	851.33	3	852.00	844.00	0	3,122	0.00%
2021/09/28	1	897.00	0	0.00	899.00	1	3,123	0.03%
2021/09/27	2	900.00	2	892.50	902.00	0	3,126	0.00%
2021/09/24	3	892.33	3	889.67	895.00	0	3,142	0.00%
2021/09/23	5	877.40	5	889.80	898.00	0	3,127	0.00%
2021/09/17	0	0.00	1	842.00	847.00	-1	3,110	-0.03%
2021/09/15	2	795.00	2	806.00	827.00	0	3,161	0.00%
2021/09/14	4	818.00	3	810.00	800.00	1	3,257	0.03%
2021/09/13	1	796.00	1	804.00	802.00	0	3,276	0.00%
2021/09/10	0	0.00	1	819.00	819.00	-1	3,294	-0.03%
2021/09/02	5	753.00	8	757.63	730.00	-3	3,423	-0.09%
2021/08/27	2	654.00	2	653.00	666.00	0	3,389	0.00%
2021/08/24	1	670.00	2	664.00	654.00	-1	3,629	-0.03%
2021/08/23	5	644.00	6	634.00	644.00	-1	3,643	-0.03%
2021/08/20	25	570.28	25	555.60	586.00	0	3,671	0.00%
2021/08/17	2	574.50	2	578.00	573.00	0	3,830	0.00%
2021/08/16	4	581.75	1	575.00	569.00	3	3,927	0.08%
2021/08/13	2	599.50	11	593.82	594.00	-9	3,963	-0.23%
2021/08/11	5	576.40	0	0.00	575.00	5	4,010	0.12%
2021/08/09	10	566.00	0	580.00	575.00	10	4,109	0.24%
2021/08/06	2	579.44	2	577.00	571.00	0	4,145	0.00%
2021/08/05	1	610.00	1	619.00	608.00	0	4,243	0.00%
2021/08/04	1	619.00	0	0.00	620.00	1	4,357	0.02%
2021/08/03	1	629.00	1	622.00	622.00	0	4,419	0.00%
2021/07/30	3	658.67	1	678.00	633.00	2	4,401	0.05%
2021/07/28	4	637.75	1	643.00	645.00	3	4,361	0.07%
2021/07/23	1	671.00	1	669.00	677.00	0	4,269	0.00%
2021/07/22	1	687.00	2	692.00	698.00	-1	4,257	-0.02%
2021/07/21	1	687.00	1	688.00	672.00	0	4,206	0.00%
2021/07/19	2	685.50	1	685.00	676.00	1	4,143	0.02%
2021/07/16	1	679.00	1	689.00	688.00	0	4,116	0.00%
2021/07/15	0	0.00	1	649.00	688.00	-1	4,051	-0.02%
2021/07/14	2	627.50	1	639.00	626.00	1	3,993	0.03%
2021/07/13	1	624.00	1	639.00	621.00	0	4,038	0.00%
2021/07/12	2	642.00	2	650.00	644.00	0	4,124	0.00%
2021/07/09	1	623.00	1	626.00	630.00	0	4,321	0.00%
2021/07/08	1	620.00	1	631.00	632.00	0	4,316	0.00%
2021/07/07	0	0.00	1	635.00	612.00	-1	4,296	-0.02%
2021/07/06	2	630.00	1	646.00	629.00	1	4,265	0.02%
2021/07/05	1	650.00	1	646.00	642.00	0	4,244	0.00%
2021/07/02	0	0.00	1	631.00	629.00	-1	4,226	-0.02%
2021/07/01	1	612.00	1	635.97	613.00	0	4,207	0.00%
2021/06/30	1	622.95	0	0.00	611.00	1	4,179	0.02%
2021/06/29	0	0.00	1	629.00	617.00	-1	4,188	-0.02%
2021/06/28	2	632.50	1	649.00	623.00	1	4,188	0.02%
2021/06/25	1	652.00	1	660.00	639.00	0	4,166	0.00%
2021/06/24	2	633.50	2	645.50	638.00	0	4,145	0.00%
2021/06/23	3	628.33	7	613.14	635.00	-4	4,118	-0.10%
2021/06/21	8	586.00	8	598.00	581.00	0	3,998	0.00%
2021/06/18	5	588.00	6	580.33	588.00	-1	3,942	-0.03%
2021/06/17	1	544.00	11	560.45	562.00	-10	3,851	-0.26%
2021/06/16	1	560.00	0	0.00	550.00	1	3,827	0.03%
2021/06/15	1	534.00	2	558.00	578.00	-1	3,777	-0.03%
2021/06/10	0	0.00	0	538.00	538.00	0	3,766	0.00%
2021/06/09	6	545.50	1	543.00	526.00	5	3,747	0.13%
2021/06/07	1	563.00	1	568.00	568.00	0	3,789	0.00%
2021/06/04	1	558.00	1	573.00	573.00	0	3,767	0.00%
2021/06/03	0	0.00	1	579.00	567.00	-1	3,762	-0.03%
2021/06/02	2	560.50	1	555.00	558.00	1	3,728	0.03%
2021/06/01	2	589.50	2	605.00	570.00	0	3,673	0.00%
2021/05/31	1	564.00	0	0.00	583.00	1	3,514	0.03%
2021/05/28	6	526.33	10	515.30	530.00	-4	3,455	-0.12%
2021/05/27	2	493.53	2	492.00	499.00	0	3,407	0.00%
2021/05/26	3	502.33	1	506.00	490.00	2	3,376	0.06%
2021/05/25	5	509.00	6	489.33	509.00	-1	3,318	-0.03%
2021/05/24	1	452.00	2	459.00	480.00	-1	3,214	-0.03%
2021/05/21	1	424.00	2	437.50	454.50	-1	3,124	-0.03%
2021/05/20	2	436.50	0	0.00	413.50	2	3,087	0.06%
2021/05/19	1	445.00	1	454.50	440.00	0	3,114	0.00%
2021/05/18	2	437.00	0	0.00	454.50	2	3,177	0.06%
2021/05/17	0	0.00	4	425.63	416.00	-4	3,140	-0.13%
2021/05/14	2	474.50	0	0.00	448.50	2	3,092	0.06%
2021/05/13	4	481.63	3	459.00	453.50	1	3,071	0.03%
2021/05/12	3	467.17	7	468.93	482.50	-4	2,968	-0.13%
2021/04/21	0	0.00	2	471.50	490.00	-2	3,103	-0.06%
2021/04/20	0	0.00	1	500.00	501.00	-1	3,111	-0.03%
2021/04/19	1	496.00	16	487.54	487.00	-15	3,079	-0.49%
2021/04/16	30	537.87	2	547.50	520.00	28	3,068	0.91%
2021/04/15	9	540.22	2	538.50	534.00	7	3,045	0.23%
2021/04/07	1	921.00	1	928.00	920.00	0	3,455	0.00%
2021/04/01	1	916.00	1	912.00	916.00	0	3,466	0.00%
2021/03/31	5	897.00	5	909.00	900.00	0	3,464	0.00%
2021/03/30	1	917.00	0	0.00	895.00	1	3,456	0.03%
2021/03/29	8	916.38	8	914.75	903.00	0	3,477	0.00%
2021/03/25	1	895.00	1	887.00	895.00	0	3,541	0.00%
2021/03/24	2	879.00	2	876.50	875.00	0	3,588	0.00%
2021/03/23	5	876.00	5	870.40	879.00	0	3,623	0.00%
2021/03/22	2	905.00	2	913.00	891.00	0	3,703	0.00%
2021/03/18	3	958.00	3	952.33	950.00	0	3,725	0.00%
2021/03/17	4	963.25	4	974.00	948.00	0	3,736	0.00%
2021/03/16	2	926.50	2	928.00	914.00	0	3,670	0.00%
2021/03/15	1	936.00	1	924.00	936.00	0	3,691	0.00%
2021/03/10	1	839.00	1	850.00	830.00	0	3,704	0.00%
2021/03/09	1	845.00	1	852.00	845.00	0	3,741	0.00%
2021/03/05	2	830.00	6	835.83	830.00	-4	3,769	-0.11%
2021/03/04	6	832.83	2	837.00	833.00	4	3,846	0.10%
2021/03/03	2	853.50	2	854.00	848.00	0	3,865	0.00%
2021/02/26	1	882.00	1	884.00	885.00	0	3,930	0.00%
2021/02/25	2	898.00	2	899.00	911.00	0	3,986	0.00%
2021/02/24	1	888.00	1	895.00	881.00	0	4,129	0.00%
2021/02/19	2	911.50	2	911.50	915.00	0	4,253	0.00%
2021/02/18	1	955.00	1	974.00	974.00	0	4,309	0.00%
2021/02/17	2	878.00	2	886.00	886.00	0	4,245	0.00%
2021/02/04	2	795.50	2	804.50	785.00	0	4,287	0.00%
2021/02/03	3	817.33	3	819.67	818.00	0	4,383	0.00%
2021/02/02	1	865.00	1	826.00	826.00	0	4,551	0.00%
2021/02/01	1	836.00	1	792.00	836.00	0	4,740	0.00%
2021/01/29	1	849.00	1	858.00	825.00	0	4,906	0.00%
2021/01/28	1	863.00	2	864.50	863.00	-1	5,020	-0.02%
2021/01/27	2	837.50	1	849.00	840.00	1	5,064	0.02%
2021/01/26	2	840.00	0	0.00	826.00	2	5,144	0.04%
2021/01/18	5	818.00	0	0.00	809.00	5	5,640	0.09%
2021/01/15	2	780.50	3	779.33	795.00	-1	5,700	-0.02%
2021/01/14	2	768.50	0	0.00	752.00	2	5,746	0.03%
2021/01/13	4	758.00	3	782.67	775.00	1	5,860	0.02%
2021/01/12	6	766.50	6	772.17	773.00	0	5,941	0.00%
2021/01/11	4	824.50	4	827.25	828.00	0	6,022	0.00%
2021/01/08	1	810.00	1	809.00	800.00	0	6,056	0.00%
2021/01/07	1	780.00	1	790.00	798.00	0	6,050	0.00%
2021/01/06	2	735.50	2	737.50	730.00	0	6,015	0.00%
2021/01/05	3	719.00	5	703.00	726.00	-2	5,979	-0.03%
2021/01/04	1	652.00	3	655.00	683.00	-2	5,897	-0.03%
2020/12/31	1	620.00	5	626.20	621.00	-4	5,860	-0.07%
2020/12/30	5	617.20	4	618.75	617.00	1	5,945	0.02%
2020/12/29	2	610.00	1	606.00	608.00	1	6,017	0.02%
2020/12/28	4	618.00	2	614.50	607.00	2	6,134	0.03%
2020/12/24	3	615.33	2	612.50	617.00	1	6,427	0.02%
2020/12/23	1	601.00	1	599.00	606.00	0	6,638	0.00%
2020/12/22	9	626.78	3	625.33	606.00	6	6,803	0.09%
2020/12/21	7	640.29	5	637.40	642.00	2	6,861	0.03%
2020/12/18	7	629.29	6	624.33	630.00	1	6,978	0.01%
2020/12/17	5	614.40	2	617.00	613.00	3	6,997	0.04%
2020/12/16	0	0.00	2	625.50	616.00	-2	7,021	-0.03%
2020/12/15	2	597.00	2	587.50	588.00	0	7,020	0.00%
2020/12/14	1	612.00	1	606.00	606.00	0	7,294	0.00%
2020/12/11	8	612.50	10	613.90	598.00	-2	7,456	-0.03%
2020/12/10	7	620.14	3	613.33	627.00	4	7,600	0.05%
2020/12/09	4	627.25	4	627.50	620.00	0	7,731	0.00%
2020/12/08	6	614.67	6	617.67	617.00	0	7,853	0.00%
2020/12/07	6	602.17	7	601.29	610.00	-1	8,039	-0.01%
2020/12/04	2	606.00	0	0.00	604.00	2	8,276	0.02%
2020/12/03	7	631.43	6	634.50	634.00	1	8,432	0.01%
2020/12/02	4	635.00	7	644.43	627.00	-3	8,482	-0.04%
2020/12/01	5	656.80	0	0.00	645.00	5	8,523	0.06%
2020/11/30	6	658.50	5	655.80	668.00	1	8,567	0.01%
2020/11/27	2	627.50	2	632.50	635.00	0	8,538	0.00%
2020/11/26	6	635.83	4	639.25	635.00	2	8,591	0.02%
2020/11/25	7	637.57	6	638.17	630.00	1	8,586	0.01%
2020/11/24	6	654.00	6	664.00	652.00	0	8,583	0.00%
2020/11/23	9	662.22	9	660.67	662.00	0	8,548	0.00%
2020/11/20	3	618.33	4	618.00	631.00	-1	8,421	-0.01%
2020/11/19	3	603.00	3	600.33	604.00	0	8,344	0.00%
2020/11/18	2	612.50	2	621.50	613.00	0	8,356	0.00%
2020/11/17	7	621.71	2	625.50	603.00	5	8,337	0.06%
2020/11/16	2	595.50	3	593.00	588.00	-1	8,274	-0.01%
2020/11/12	4	595.25	5	595.80	572.00	-1	8,262	-0.01%
2020/11/11	6	586.50	5	588.20	588.00	1	8,224	0.01%
2020/11/10	4	600.50	4	595.25	584.00	0	8,162	0.00%
2020/11/09	6	608.17	5	610.20	595.00	1	8,022	0.01%
2020/11/06	1	575.75	2	577.00	580.00	-1	7,850	-0.01%
2020/11/05	3	508.17	5	511.00	528.00	-2	7,695	-0.03%
2020/11/04	2	482.00	3	477.67	481.00	-1	7,628	-0.01%
2020/11/03	4	475.25	4	475.50	480.50	0	7,586	0.00%
2020/11/02	6	467.50	5	469.20	460.00	1	7,570	0.01%
2020/10/30	0	0.00	1	485.00	484.50	-1	7,546	-0.01%
2020/10/29	9	488.56	8	485.94	500.00	1	7,645	0.01%
2020/10/28	5	497.20	5	493.30	490.00	0	7,682	0.00%
2020/10/27	8	495.88	7	496.29	507.00	1	7,697	0.01%
2020/10/26	2	504.00	2	511.50	491.50	0	7,621	0.00%
2020/10/23	1	527.00	1	529.00	528.00	0	7,590	0.00%
2020/10/22	2	522.50	2	523.50	520.00	0	7,610	0.00%
2020/10/21	2	525.00	3	515.00	523.00	-1	7,617	-0.01%
2020/10/20	2	499.50	3	502.67	507.00	-1	7,622	-0.01%
2020/10/19	3	488.83	4	490.88	490.00	-1	7,648	-0.01%
2020/10/16	5	516.90	3	526.33	500.00	2	7,678	0.03%
2020/10/15	5	545.40	5	544.20	548.00	0	7,642	0.00%
2020/10/14	4	535.00	4	540.50	535.00	0	7,634	0.00%
2020/10/13	5	527.60	7	526.57	540.00	-2	7,653	-0.03%
2020/10/12	3	520.33	4	523.25	518.00	-1	7,668	-0.01%
2020/10/08	4	510.50	6	514.00	515.00	-2	7,653	-0.03%
2020/10/07	9	495.56	9	498.67	504.00	0	7,605	0.00%
2020/10/06	6	485.67	6	485.08	490.50	0	7,494	0.00%
2020/10/05	5	479.80	3	484.33	474.00	2	7,408	0.03%
2020/09/30	10	464.65	11	467.64	487.50	-1	7,285	-0.01%
2020/09/29	7	468.36	7	470.21	471.00	0	7,145	0.00%
2020/09/28	8	464.06	6	468.33	460.00	2	6,975	0.03%
2020/09/25	8	521.88	8	528.13	483.50	0	6,743	0.00%
2020/09/24	3	532.33	4	526.25	535.00	-1	6,549	-0.02%
2020/09/23	11	538.55	11	539.73	528.00	0	6,449	0.00%
2020/09/22	4	518.50	4	513.50	520.00	0	6,257	0.00%
2020/09/21	3	506.33	4	511.00	518.00	-1	6,203	-0.02%
2020/09/18	8	519.75	6	520.00	519.00	2	6,397	0.03%
2020/09/17	19	521.32	21	515.19	517.00	-2	6,460	-0.03%
2020/09/16	2	471.50	5	482.80	503.00	-3	6,336	-0.05%
2020/09/15	9	457.39	8	452.00	458.00	1	6,288	0.02%
2020/09/14	2	448.00	1	422.50	452.00	1	6,172	0.02%
2020/09/11	9	411.39	8	411.44	411.00	1	6,147	0.02%
2020/09/10	14	416.21	13	417.54	415.00	1	6,098	0.02%
2020/09/09	8	414.69	8	420.25	400.50	0	5,936	0.00%
2020/09/08	10	461.90	9	459.06	441.50	1	5,733	0.02%
2020/09/07	2	511.00	3	512.67	489.00	-1	5,616	-0.02%
2020/09/04	5	563.60	3	561.67	543.00	2	5,559	0.04%
2020/09/03	4	555.00	3	556.67	581.00	1	5,512	0.02%
2020/09/02	2	536.50	2	545.00	529.00	0	5,485	0.00%
2020/09/01	4	526.75	4	525.00	541.00	0	5,474	0.00%
2020/08/31	1	539.00	1	556.00	527.00	0	5,459	0.00%
2020/08/28	2	565.50	1	569.00	553.00	1	5,613	0.02%
2020/08/27	4	579.75	4	595.25	574.00	0	5,737	0.00%
2020/08/26	1	600.00	1	607.00	596.00	0	5,781	0.00%
2020/08/24	2	593.50	2	602.50	604.00	0	5,827	0.00%
2020/08/17	2	671.00	2	680.00	645.00	0	5,946	0.00%
2020/08/14	2	660.00	3	659.00	661.00	-1	5,974	-0.02%
2020/08/13	5	629.60	5	630.40	636.00	0	6,004	0.00%
2020/08/12	2	637.50	2	643.50	610.00	0	6,120	0.00%
2020/08/11	4	663.25	4	663.25	655.00	0	6,234	0.00%
2020/08/10	4	670.50	2	680.00	674.00	2	6,389	0.03%
2020/08/06	1	678.00	0	0.00	691.00	1	6,358	0.02%
2020/08/05	1	663.00	1	662.00	666.00	0	6,319	0.00%
2020/08/04	3	652.00	4	639.25	666.00	-1	6,270	-0.02%
2020/08/03	1	623.00	1	624.00	615.00	0	6,223	0.00%
2020/07/31	1	578.00	2	581.50	599.00	-1	6,138	-0.02%
2020/07/30	1	562.00	1	556.00	565.00	0	6,113	0.00%
2020/07/29	1	563.00	1	560.00	564.00	0	6,227	0.00%
2020/07/27	1	551.00	1	550.00	558.00	0	6,292	0.00%
2020/07/24	2	574.00	2	574.00	529.00	0	6,301	0.00%
2020/07/23	4	569.75	5	565.80	580.00	-1	6,296	-0.02%
2020/07/22	7	551.57	5	549.20	550.00	2	6,317	0.03%
2020/07/21	1	491.50	1	517.00	519.00	0	6,240	0.00%
2020/07/17	2	481.50	2	481.25	480.00	0	6,315	0.00%
2020/07/16	3	481.83	3	488.50	490.00	0	6,326	0.00%
2020/07/14	4	575.25	3	580.00	537.00	1	6,376	0.02%
2020/07/03	0	0.00	1	550.00	536.00	-1	6,781	-0.01%
2020/06/29	5	548.00	4	554.75	506.00	1	7,010	0.01%
2020/06/24	3	513.33	3	518.33	526.00	0	6,807	0.00%
2020/06/23	6	467.00	6	462.08	478.50	0	6,754	0.00%
2020/06/19	0	0.00	2	391.25	395.50	-2	6,643	-0.03%
2020/06/18	5	387.00	3	375.67	386.00	2	6,601	0.03%
2020/06/17	4	363.25	5	365.40	366.50	-1	6,537	-0.02%
2020/06/16	5	354.20	6	356.00	358.00	-1	6,546	-0.02%
2020/06/15	2	356.25	1	359.00	342.50	1	6,607	0.02%
2020/06/12	5	359.80	5	358.90	361.00	0	6,644	0.00%
2020/06/11	2	356.00	2	346.25	351.00	0	6,711	0.00%
2020/06/10	1	350.50	1	351.50	352.00	0	6,824	0.00%
2020/06/09	1	350.50	1	351.50	358.00	0	6,974	0.00%
2020/06/08	1	350.00	1	356.50	346.00	0	7,141	0.00%
2020/06/04	5	341.10	4	345.38	340.50	1	7,364	0.01%
2020/06/03	1	324.50	4	312.38	328.00	-3	7,305	-0.04%
2020/06/02	2	303.25	2	313.25	298.50	0	7,202	0.00%
2020/06/01	0	0.00	2	304.25	303.50	-2	7,299	-0.03%
2020/05/29	1	295.50	2	293.00	300.00	-1	7,461	-0.01%
2020/05/28	1	285.50	0	0.00	291.50	1	7,595	0.01%
2020/05/26	6	306.50	1	304.50	295.00	5	7,701	0.06%
2020/05/25	0	0.00	1	294.50	290.00	-1	7,729	-0.01%
2020/05/22	1	293.50	0	0.00	293.00	1	7,749	0.01%
2020/05/21	1	304.00	2	304.25	305.50	-1	7,745	-0.01%
2020/05/20	1	297.00	3	306.67	296.50	-2	7,750	-0.03%
2020/05/19	9	308.72	9	309.11	309.00	0	7,751	0.00%
2020/05/18	1	310.50	1	306.50	295.00	0	7,643	0.00%
2020/05/15	2	293.25	3	279.67	297.50	-1	7,530	-0.01%
2020/05/14	1	273.50	1	271.50	274.00	0	7,452	0.00%
2020/05/13	1	276.00	1	279.50	273.50	0	7,466	0.00%
2020/05/12	2	271.25	0	0.00	272.00	2	7,523	0.03%
2020/05/11	5	279.20	4	276.50	280.00	1	7,648	0.01%
2020/05/08	1	277.00	4	277.25	272.50	-3	7,805	-0.04%
2020/05/06	1	268.00	0	0.00	270.50	1	8,012	0.01%
2020/05/05	1	290.00	1	274.00	269.50	0	8,043	0.00%
2020/05/04	2	288.00	0	0.00	288.00	2	7,950	0.03%
2020/04/29	1	278.00	1	275.00	275.00	0	7,882	0.00%
2020/04/28	1	258.50	1	261.50	269.00	0	7,854	0.00%
2020/04/27	2	253.00	5	249.60	254.50	-3	7,848	-0.04%
2020/04/24	1	239.00	1	241.00	241.00	0	7,765	0.00%
2020/04/23	1	244.00	1	244.50	238.50	0	7,893	0.00%
2020/04/22	5	242.40	6	247.17	243.50	-1	7,952	-0.01%
2020/04/21	2	234.75	2	239.00	245.00	0	8,057	0.00%
2020/04/20	3	239.00	1	238.00	241.00	2	8,019	0.02%
2020/04/17	2	241.00	3	240.83	238.00	-1	8,136	-0.01%
2020/04/16	2	226.50	5	228.70	232.50	-3	8,010	-0.04%
2020/04/15	7	217.93	6	219.33	222.00	1	7,868	0.01%
2020/04/14	1	215.00	2	216.00	216.00	-1	7,833	-0.01%
2020/04/13	1	214.50	0	0.00	209.50	1	7,788	0.01%
2020/04/09	1	218.00	0	0.00	210.00	1	7,866	0.01%
2020/04/01	3	200.17	6	201.92	202.50	-3	8,068	-0.04%
2020/03/31	3	201.33	2	203.00	197.00	1	8,023	0.01%
2020/03/30	2	196.75	4	197.63	200.00	-2	7,978	-0.03%
2020/03/27	5	195.60	4	199.88	196.50	1	7,952	0.01%
2020/03/26	3	191.50	4	191.13	197.50	-1	7,883	-0.01%
2020/03/24	0	0.00	1	175.00	176.00	-1	7,729	-0.01%
2020/03/23	4	157.75	14	160.68	160.00	-10	7,806	-0.13%
2020/03/20	1	161.00	2	161.75	161.50	-1	7,766	-0.01%
2020/03/19	23	154.72	11	155.36	148.50	12	7,690	0.16%
2020/03/18	6	171.83	3	176.50	165.00	3	7,666	0.04%
2020/03/17	5	171.60	5	172.80	172.00	0	7,728	0.00%
2020/03/16	10	185.15	8	187.31	173.00	2	7,638	0.03%
2020/03/13	7	180.14	5	181.20	189.50	2	7,729	0.03%
2020/03/12	12	203.46	10	205.80	196.50	2	7,678	0.03%
2020/03/11	6	223.83	3	229.50	217.00	3	7,746	0.04%
2020/03/10	4	226.88	4	223.00	234.00	0	7,635	0.00%
2020/03/09	8	223.69	6	223.58	216.00	2	7,504	0.03%
2020/03/05	2	241.00	1	242.00	235.00	1	7,490	0.01%
2020/03/04	4	233.88	6	233.67	237.00	-2	7,378	-0.03%
2020/03/03	5	229.50	10	229.00	229.00	-5	7,224	-0.07%
2020/03/02	4	217.38	4	214.88	216.00	0	7,109	0.00%
2020/02/27	10	220.40	9	225.50	218.00	1	7,137	0.01%
2020/02/26	22	225.32	20	225.35	222.50	2	7,108	0.03%
2020/02/25	3	220.33	6	221.25	225.00	-3	7,067	-0.04%
2020/02/24	8	215.75	8	216.13	217.50	0	7,156	0.00%
2020/02/21	2	221.75	1	223.50	220.00	1	7,224	0.01%
2020/02/20	9	223.17	9	222.67	224.00	0	7,269	0.00%
2020/02/19	1	215.50	1	214.50	216.50	0	7,370	0.00%
2020/02/18	3	214.67	2	214.25	208.00	1	7,523	0.01%
2020/02/17	5	216.40	5	219.70	213.00	0	7,510	0.00%
2020/02/13	5	232.30	4	232.38	230.50	1	7,499	0.01%
2020/02/12	1	228.00	2	223.00	229.00	-1	7,608	-0.01%
2020/02/11	3	217.00	4	217.13	224.00	-1	7,654	-0.01%
2020/02/10	8	204.38	8	201.00	206.00	0	7,536	0.00%
2020/02/07	2	206.25	2	204.50	198.00	0	7,424	0.00%
2020/02/06	7	218.14	6	219.83	219.00	1	7,299	0.01%
2020/02/05	3	226.67	2	223.00	220.50	1	7,258	0.01%
2020/02/03	1	228.50	1	215.00	228.50	0	7,304	0.00%
2020/01/31	2	238.25	1	238.00	230.50	1	7,261	0.01%
2020/01/30	2	239.50	0	0.00	236.00	2	7,308	0.03%
2020/01/17	2	256.00	3	258.33	255.00	-1	7,296	-0.01%
2020/01/16	5	252.50	4	255.75	263.50	1	7,239	0.01%
2020/01/15	3	251.50	31	250.92	244.50	-28	7,135	-0.39%
2020/01/13	1	236.50	2	241.50	242.50	-1	7,008	-0.01%
2020/01/10	2	229.50	3	227.00	228.00	-1	6,924	-0.01%
2020/01/09	1	222.00	3	222.50	222.00	-2	6,998	-0.03%
2020/01/08	3	217.50	1	219.50	217.00	2	7,057	0.03%
2020/01/07	3	223.67	10	228.20	222.00	-7	7,088	-0.10%
2020/01/06	11	230.91	2	227.50	231.00	9	7,164	0.13%
2020/01/03	11	236.36	26	235.79	229.00	-15	7,362	-0.20%
2019/12/31	2	233.50	1	235.00	234.50	1	7,413	0.01%
2019/12/30	1	232.00	1	234.00	232.00	0	7,685	0.00%
2019/12/27	5	238.80	5	239.10	236.50	0	7,645	0.00%
2019/12/26	17	224.09	1	223.00	221.00	16	7,524	0.21%
2019/12/25	3	221.67	3	224.33	227.00	0	7,613	0.00%
2019/12/24	3	220.83	4	221.00	220.50	-1	7,697	-0.01%
2019/12/23	1	223.00	4	225.13	223.00	-3	7,730	-0.04%
2019/12/20	1	232.50	1	232.50	231.00	0	7,791	0.00%
2019/12/19	1	233.00	0	0.00	235.50	1	7,854	0.01%
2019/12/18	16	238.69	16	233.78	230.00	0	7,928	0.00%
2019/12/17	1	234.50	0	0.00	233.50	1	8,122	0.01%
2019/12/16	14	232.25	3	236.67	237.50	11	8,323	0.13%
2019/12/13	18	233.39	3	234.33	232.50	15	8,380	0.18%
2019/12/12	8	242.81	41	248.35	238.50	-33	8,322	-0.40%
2019/12/11	5	244.50	3	244.67	244.00	2	8,172	0.02%
2019/12/10	11	242.55	15	243.13	245.00	-4	8,139	-0.05%
2019/12/09	8	237.31	4	235.38	231.50	4	7,999	0.05%
2019/12/06	16	234.31	12	235.92	238.50	4	7,877	0.05%
2019/12/05	1	212.50	1	215.50	217.00	0	7,592	0.00%
2019/12/04	2	209.00	1	210.50	211.50	1	7,566	0.01%
2019/12/03	1	210.00	2	212.50	214.00	-1	7,524	-0.01%
2019/12/02	9	209.78	6	213.42	209.00	3	7,529	0.04%
2019/11/29	9	217.94	3	220.83	219.00	6	7,448	0.08%
2019/11/28	0	0.00	2	219.50	222.00	-2	7,443	-0.03%
2019/11/27	5	217.20	17	215.24	217.00	-12	7,448	-0.16%
2019/11/26	7	222.00	6	222.33	220.50	1	7,509	0.01%
2019/11/25	15	211.23	7	213.29	214.00	8	7,467	0.11%
2019/11/22	9	211.61	5	213.00	206.00	4	7,473	0.05%
2019/11/21	13	215.19	5	212.00	220.00	8	7,488	0.11%
2019/11/20	6	220.08	21	222.90	218.00	-15	7,464	-0.20%
2019/11/19	18	225.39	6	228.42	226.00	12	7,505	0.16%
2019/11/18	10	238.70	7	237.93	237.00	3	7,470	0.04%
2019/11/15	20	224.83	9	228.22	234.50	11	7,392	0.15%
2019/11/14	4	213.13	4	209.75	213.50	0	7,268	0.00%
2019/11/13	7	212.21	7	207.71	214.50	0	7,263	0.00%
2019/11/12	9	209.50	8	208.06	211.00	1	7,246	0.01%
2019/11/11	13	204.19	12	204.42	203.00	1	7,191	0.01%
2019/11/08	0	0.00	4	197.50	204.00	-4	7,056	-0.06%
2019/11/07	2	185.50	3	188.67	185.50	-1	6,915	-0.01%
2019/11/06	1	194.50	3	196.33	194.00	-2	6,836	-0.03%
2019/11/05	3	194.67	2	193.75	194.00	1	6,782	0.01%
2019/11/04	5	193.40	4	193.50	194.00	1	6,765	0.01%
2019/11/01	6	192.75	10	192.45	197.00	-4	6,758	-0.06%
2019/10/31	1	188.00	11	190.14	186.50	-10	6,649	-0.15%
2019/10/30	11	189.41	1	189.50	193.00	10	6,609	0.15%
2019/10/29	6	188.17	2	193.25	188.00	4	6,563	0.06%
2019/10/28	2	194.50	2	192.75	191.50	0	6,496	0.00%
2019/10/25	1	189.00	0	0.00	186.50	1	6,425	0.02%
2019/10/24	3	187.50	3	191.00	189.00	0	6,417	0.00%
2019/10/23	3	180.83	3	182.33	183.50	0	6,347	0.00%
2019/10/22	2	180.50	3	182.17	184.50	-1	6,410	-0.02%
2019/10/21	1	180.50	1	182.00	178.50	0	6,356	0.00%
2019/10/18	0	0.00	4	179.75	182.00	-4	6,368	-0.06%
2019/10/17	2	176.75	1	176.50	175.00	1	6,337	0.02%
2019/10/16	1	175.00	0	0.00	172.00	1	6,208	0.02%
2019/10/15	5	176.30	4	175.25	175.00	1	6,140	0.02%
2019/10/09	4	174.25	2	177.00	171.50	2	5,985	0.03%
2019/10/08	6	172.17	8	171.63	173.50	-2	5,831	-0.03%
2019/10/07	27	172.37	27	171.00	170.50	0	5,845	0.00%
2019/10/04	2	167.25	10	168.50	171.00	-8	5,794	-0.14%
2019/10/03	1	153.00	3	156.17	155.50	-2	5,496	-0.04%
2019/10/02	10	150.00	24	153.50	155.00	-14	5,435	-0.26%
2019/10/01	23	151.13	6	149.33	153.00	17	5,377	0.32%
2019/09/27	1	155.50	1	156.50	159.50	0	5,260	0.00%
2019/09/26	3	157.33	3	155.17	156.50	0	5,159	0.00%
2019/09/25	2	156.50	2	160.00	158.50	0	5,119	0.00%
2019/09/24	10	159.30	2	161.75	158.50	8	5,041	0.16%
2019/09/23	3	164.00	3	163.50	164.00	0	5,025	0.00%
2019/09/20	3	157.00	3	155.50	164.00	0	4,968	0.00%
2019/09/19	1	149.00	2	150.50	151.00	-1	4,763	-0.02%
2019/09/18	1	139.50	1	137.50	137.50	0	4,589	0.00%
2019/09/16	0	0.00	2	129.25	134.00	-2	4,953	-0.04%
2019/09/11	2	133.00	4	131.50	133.50	-2	4,971	-0.04%
2019/09/09	2	127.50	1	129.50	127.00	1	4,882	0.02%
2019/09/06	1	128.50	3	128.50	128.00	-2	5,078	-0.04%
2019/09/04	2	127.25	0	0.00	126.50	2	5,375	0.04%
2019/09/02	1	131.50	2	135.75	131.50	-1	5,302	-0.02%
2019/08/30	0	0.00	1	135.50	137.00	-1	5,235	-0.02%
2019/08/29	1	136.50	1	134.50	135.00	0	5,186	0.00%
2019/08/28	1	129.00	1	127.00	131.00	0	5,063	0.00%
2019/08/27	4	133.50	1	133.50	132.50	3	5,017	0.06%
2019/08/26	1	131.00	0	0.00	132.00	1	4,956	0.02%
2019/08/23	1	131.50	1	130.50	130.00	0	4,876	0.00%
2019/08/22	0	0.00	100	125.75	128.00	-100	4,881	-2.05%
2019/08/21	0	0.00	1	118.00	118.00	-1	4,868	-0.02%
2019/08/20	4	116.25	5	113.90	111.00	-1	4,836	-0.02%
2019/08/19	0	0.00	6	114.50	114.50	-6	4,728	-0.13%
2019/08/16	6	104.00	2	105.00	104.50	4	4,642	0.09%
2019/08/15	1	103.00	1	102.00	102.00	0	4,582	0.00%
2019/08/14	1	105.00	2	104.00	102.00	-1	4,549	-0.02%
2019/08/13	5	110.70	7	109.71	105.00	-2	4,488	-0.04%
2019/08/12	0	0.00	1	110.00	110.00	-1	4,406	-0.02%
2019/08/07	5	99.58	1	97.20	97.20	4	4,350	0.09%
2019/08/06	3	100.17	0	0.00	99.80	3	4,359	0.07%
2019/07/26	0	0.00	11	99.95	104.50	-11	4,403	-0.25%
2019/07/24	1	100.00	2	98.50	102.00	-1	4,322	-0.02%
2019/07/22	0	0.00	2	96.00	96.20	-2	4,213	-0.05%
2019/07/19	2	92.10	4	93.28	93.00	-2	4,243	-0.05%
2019/07/18	0	0.00	1	89.60	89.60	-1	4,238	-0.02%
2019/07/16	1	89.80	1	87.90	88.00	0	4,387	0.00%
2019/07/15	2	90.80	0	0.00	90.50	2	4,483	0.04%
2019/07/12	2	92.75	1	91.50	90.00	1	4,472	0.02%
2019/07/11	5	93.90	4	94.50	94.00	1	4,413	0.02%
2019/07/10	9	99.16	11	98.68	98.20	-2	4,316	-0.05%
2019/07/09	1	95.50	8	95.30	96.00	-7	4,203	-0.17%
2019/07/05	8	93.60	0	0.00	93.70	8	4,276	0.19%
2019/07/04	0	0.00	1	95.00	93.70	-1	4,296	-0.02%
2019/07/03	1	95.70	1	94.10	94.00	0	4,298	0.00%
2019/07/02	6	95.25	6	94.75	96.80	0	4,283	0.00%
2019/07/01	1	94.80	0	0.00	95.20	1	4,284	0.02%
2019/06/28	3	92.60	3	93.30	92.60	0	4,312	0.00%
2019/06/27	0	0.00	1	96.00	95.90	-1	4,245	-0.02%
2019/06/26	1	98.00	3	97.43	96.30	-2	4,182	-0.05%
2019/06/25	4	95.68	3	95.43	94.90	1	4,072	0.02%
2019/06/24	10	96.85	4	97.85	97.50	6	4,005	0.15%
2019/06/21	4	95.15	6.2	95.44	96.10	-2.2	3,742	-0.06%
2019/06/20	9	88.28	7	90.07	90.00	2	3,481	0.06%
2019/06/19	1	85.90	1	86.80	86.30	0	3,395	0.00%
2019/06/18	1	86.70	1	86.30	86.00	0	3,388	0.00%
2019/06/17	1	86.70	1	85.70	86.20	0	3,379	0.00%
2019/06/14	2	89.30	2	90.40	86.50	0	3,393	0.00%
2019/06/13	6	90.75	6	90.60	90.60	0	3,287	0.00%
2019/06/12	2.2	89.78	3	91.37	91.90	-0.8	3,252	-0.03%
2019/06/05	1	83.10	1	83.90	83.40	0	2,933	0.00%
2019/06/04	5	84.26	5	84.68	83.50	0	2,934	0.00%
2019/06/03	0	0.00	0.5	86.00	86.00	-0.5	2,935	-0.02%
2019/05/31	20	87.87	20	86.94	86.30	0	2,909	0.00%
2019/05/30	4	86.10	3	86.40	87.30	1	2,866	0.03%
2019/05/29	5.1	85.91	5	87.00	85.90	0.1	2,832	0.00%
2019/05/28	1	85.10	1	86.50	85.60	0	2,734	0.00%
2019/05/27	0	0.00	8	82.20	82.80	-8	2,662	-0.30%
2019/05/23	5	79.00	15	77.97	80.10	-10	2,676	-0.37%
2019/05/21	10	76.90	0	0.00	76.90	10	2,846	0.35%
2019/05/20	1	75.30	1	76.60	75.60	0	2,950	0.00%
2019/05/17	1	81.20	1	80.10	78.80	0	3,013	0.00%
2019/05/16	1	80.40	1	81.20	80.40	0	3,008	0.00%
2019/05/15	1	81.30	1	80.20	79.70	0	3,005	0.00%
2019/05/14	1	80.50	1	80.30	80.30	0	3,070	0.00%
2019/05/09	4	78.90	5	78.44	77.80	-1	3,051	-0.03%
2019/05/08	1	80.30	3	81.70	81.40	-2	3,028	-0.07%
2019/05/07	0	0.00	0.1	81.80	82.00	-0.1	3,071	0.00%
2019/05/06	11	81.57	1	82.30	82.30	10	3,108	0.32%
2019/05/03	0	0.00	11.2	86.35	87.00	-11.2	3,049	-0.37%
2019/05/02	1	82.20	10	81.70	81.30	-9	2,973	-0.30%
2019/04/30	2	80.95	2	81.10	81.10	0	2,990	0.00%
2019/04/29	10	80.80	0	0.00	81.50	10	3,050	0.33%
2019/04/26	1	85.30	2.3	83.61	82.70	-1.3	3,070	-0.04%
2019/04/25	2	87.50	25.4	87.35	87.00	-23.4	3,125	-0.75%
2019/04/24	5	86.74	0	0.00	86.50	5	3,106	0.16%
2019/04/23	1.4	86.41	1	86.10	86.20	0.4	3,052	0.01%
2019/04/22	1	88.50	3	88.50	83.80	-2	3,005	-0.07%
2019/04/19	2	80.70	2	82.85	85.50	0	3,006	0.00%
2019/04/18	0	0.00	1	79.30	77.80	-1	2,880	-0.03%
2019/04/17	1	79.40	0	0.00	78.00	1	2,926	0.03%
2019/04/16	1	78.30	1	77.00	76.90	0	2,923	0.00%
2019/04/12	20	78.90	2	77.00	77.40	18	2,979	0.60%
2019/04/11	25	79.77	0	0.00	79.20	25	2,978	0.84%
2019/04/03	0	0.00	2	79.75	78.50	-2	2,870	-0.07%
2019/04/02	0	0.00	1	76.60	78.30	-1	2,853	-0.04%
2019/03/27	0	0.00	2	75.40	75.50	-2	2,848	-0.07%
2019/03/22	2	76.85	2	76.95	76.60	0	2,926	0.00%
2019/03/21	1	76.30	0	0.00	76.50	1	2,932	0.03%
2019/03/20	1	74.80	0	0.00	76.50	1	2,957	0.03%
2019/03/19	1	78.00	0	0.00	76.30	1	2,979	0.03%
2019/03/18	3	79.67	1	78.40	78.40	2	2,960	0.07%
2019/03/15	1	82.10	1	83.80	83.80	0	2,881	0.00%
2019/03/07	1	85.40	1	83.70	83.70	0	3,239	0.00%
2019/03/04	1	87.20	1	86.20	86.20	0	3,362	0.00%
2019/02/25	1	88.00	1	88.00	88.00	0	3,282	0.00%
2019/02/21	2	85.65	2	86.85	86.20	0	3,240	0.00%
2019/02/18	0	0.00	2	82.60	82.60	-2	3,074	-0.07%
2019/02/14	1	80.00	0	0.00	80.10	1	2,973	0.03%
2019/02/12	1	78.10	0	0.00	79.00	1	2,870	0.03%
2019/01/28	0	0.00	2	78.30	77.90	-2	2,962	-0.07%
2019/01/25	3	77.97	1	77.30	77.50	2	2,955	0.07%
2019/01/23	1	75.40	1	75.50	75.50	0	2,954	0.00%
2019/01/21	1	78.10	1	77.00	77.00	0	2,930	0.00%
2019/01/18	0	0.00	1	75.80	76.00	-1	2,878	-0.03%
2019/01/17	1	75.30	0	0.00	74.40	1	2,848	0.04%
2019/01/14	1	72.60	2	72.10	72.00	-1	2,668	-0.04%
2019/01/11	0	0.00	1	73.80	73.60	-1	2,652	-0.04%
2019/01/10	4	72.03	3	72.03	71.70	1	2,545	0.04%
2019/01/09	1	73.40	0	0.00	72.40	1	2,530	0.04%
2019/01/04	0	0.00	1	68.80	69.40	-1	2,467	-0.04%
2019/01/03	3	68.47	2	68.00	67.60	1	2,455	0.04%
2018/12/28	0	0.00	5	69.10	69.00	-5	2,492	-0.20%
2018/12/26	0	0.00	1	71.40	69.00	-1	2,524	-0.04%
2018/12/24	3	73.30	2	73.45	73.60	1	2,490	0.04%
2018/12/21	1	72.30	3	71.97	72.50	-2	2,484	-0.08%
2018/12/20	1	71.00	1	70.80	70.80	0	2,462	0.00%
2018/12/18	1	70.30	1	69.30	71.30	0	2,469	0.00%
2018/12/12	1	72.60	2	74.85	76.00	-1	2,538	-0.04%
2018/12/10	1	69.70	0	0.00	68.00	1	2,555	0.04%
2018/12/07	1	72.10	1	72.50	72.50	0	2,575	0.00%
2018/12/06	2	74.15	2	71.85	72.60	0	2,588	0.00%
2018/12/05	7	78.89	1	78.90	76.70	6	2,593	0.23%
2018/12/04	1	84.40	1	83.00	82.90	0	2,571	0.00%
2018/12/03	2	86.80	2	87.80	86.60	0	2,593	0.00%
2018/11/30	3	84.07	2	86.75	84.10	1	2,521	0.04%
2018/11/29	0	0.00	3	79.83	81.00	-3	2,413	-0.12%
2018/11/28	1	76.70	0	0.00	76.40	1	2,325	0.04%
2018/11/23	0	0.00	1	76.70	73.20	-1	2,264	-0.04%
2018/11/22	1	77.10	0	0.00	76.30	1	2,294	0.04%
2018/11/19	1	73.10	0	0.00	76.50	1	2,288	0.04%
2018/11/14	0	0.00	1	79.20	79.20	-1	2,213	-0.05%
2018/11/05	2	79.20	2	80.10	80.50	0	2,373	0.00%
2018/11/01	0	0.00	1	75.00	74.60	-1	2,272	-0.04%
2018/10/24	1	70.00	1	71.40	70.80	0	2,330	0.00%
2018/10/23	1	73.00	1	69.50	69.50	0	2,352	0.00%
2018/10/22	0	0.00	1	74.20	73.20	-1	2,422	-0.04%
2018/10/19	2	70.75	1	72.00	72.00	1	2,433	0.04%
2018/10/18	4	72.78	4	73.30	72.60	0	2,449	0.00%
2018/10/17	1	75.00	0	0.00	75.00	1	2,489	0.04%
2018/10/16	1	73.80	2	75.90	74.20	-1	2,550	-0.04%
2018/10/15	2	73.40	2	72.90	73.70	0	2,579	0.00%
2018/10/12	1	71.40	1	71.80	71.60	0	2,595	0.00%
2018/10/05	1	79.10	0	0.00	79.00	1	2,636	0.04%
2018/10/02	0	0.00	1	88.80	88.80	-1	2,666	-0.04%
2018/09/27	1	90.00	0	0.00	89.30	1	2,749	0.04%
2018/09/26	0	0.00	1	90.80	90.00	-1	2,812	-0.04%
2018/09/14	1	102.50	0	0.00	101.50	1	2,733	0.04%
2018/09/11	1	92.00	1	93.40	96.90	0	2,688	0.00%
2018/09/10	1	98.40	0	0.00	91.80	1	2,652	0.04%
2018/09/07	101	106.76	2	103.25	102.00	99	2,648	3.74%	大買/
2018/09/06	0	0.00	1	111.50	111.50	-1	2,598	-0.04%
2018/09/05	9	115.06	8	115.25	115.00	1	2,625	0.04%
2018/09/04	1	113.00	1	113.50	112.50	0	2,695	0.00%
2018/09/03	1	109.50	1	111.00	109.50	0	2,882	0.00%
2018/08/30	1	110.50	1	113.00	110.50	0	3,062	0.00%
2018/08/24	22	101.77	22	102.50	102.50	0	3,297	0.00%
2018/08/20	3	102.50	3	103.50	101.00	0	3,545	0.00%
2018/08/17	5	105.00	5	105.60	104.50	0	3,605	0.00%
2018/08/14	8	108.13	8	105.38	109.00	0	3,622	0.00%
2018/08/07	1	125.00	0	0.00	124.50	1	3,726	0.03%
2018/08/01	2	123.75	2	125.00	124.00	0	3,908	0.00%
2018/07/31	3	121.00	4	121.50	120.50	-1	3,928	-0.03%
2018/07/30	7	127.50	8	128.13	124.50	-1	3,918	-0.03%
2018/07/27	3	125.33	1	129.50	131.50	2	3,987	0.05%
2018/07/26	4	133.63	3	134.67	132.50	1	4,183	0.02%
2018/07/25	2	134.00	2	135.25	136.00	0	4,353	0.00%
2018/07/23	2	136.50	2	141.50	130.50	0	4,648	0.00%
2018/07/20	0	0.00	2	144.75	145.00	-2	4,659	-0.04%
2018/07/19	0	0.00	1	145.00	143.50	-1	4,695	-0.02%
2018/07/18	1	143.00	0	0.00	142.50	1	4,721	0.02%
2018/07/17	7	146.71	4	147.13	141.00	3	4,745	0.06%
2018/07/16	4	144.25	3	144.00	145.50	1	4,751	0.02%
2018/07/13	0	0.00	1	142.50	143.00	-1	4,801	-0.02%
2018/07/12	1	140.00	1	143.50	140.00	0	4,873	0.00%
2018/07/11	1	136.50	3	137.00	139.00	-2	4,855	-0.04%
2018/07/09	1	136.50	1	135.00	136.50	0	5,030	0.00%
2018/07/06	4	135.25	2	134.50	136.00	2	5,142	0.04%
2018/07/05	13	129.19	13	129.38	130.00	0	5,186	0.00%
2018/07/04	10	139.90	11	140.59	135.50	-1	5,173	-0.02%
2018/07/03	13	136.19	13	137.00	138.00	0	5,137	0.00%
2018/07/02	4	133.38	4	134.25	132.00	0	5,120	0.00%
2018/06/28	1	132.00	0	0.00	132.00	1	5,191	0.02%
2018/06/27	26	137.35	27	134.54	135.00	-1	5,249	-0.02%
2018/06/26	5	134.40	3	134.83	134.00	2	5,221	0.04%
2018/06/25	2	139.25	2	139.50	136.50	0	5,229	0.00%
2018/06/22	9	140.00	12	140.00	142.50	-3	5,224	-0.06%
2018/06/21	1	140.50	1	142.50	138.50	0	5,261	0.00%
2018/06/20	11	146.36	11	144.05	142.50	0	5,318	0.00%
2018/06/15	2	147.75	11	145.36	146.50	-9	5,652	-0.16%
2018/06/14	1	144.00	1	146.50	144.00	0	5,663	0.00%
2018/06/13	4	146.63	1	145.50	144.50	3	5,717	0.05%
2018/06/12	41	149.61	42	146.00	145.50	-1	5,791	-0.02%
2018/06/11	23	164.11	70	154.21	151.00	-47	5,695	-0.83%
2018/06/08	50	161.10	0	0.00	165.00	50	5,627	0.89%
2018/06/07	0	0.00	3	149.00	150.00	-3	5,563	-0.05%
2018/06/05	14	144.89	1	144.50	142.50	13	5,704	0.23%
2018/05/29	10	146.75	10	145.75	141.00	0	6,475	0.00%
2018/05/28	0	0.00	3	140.50	146.00	-3	6,430	-0.05%
2018/05/25	0	0.00	1	141.00	139.00	-1	6,315	-0.02%
2018/05/24	2	139.25	1	137.00	137.00	1	6,304	0.02%
2018/05/23	1	137.50	1	138.00	138.00	0	6,428	0.00%
2018/05/17	3	137.00	0	0.00	135.50	3	6,552	0.05%
2018/05/15	1	131.00	0	0.00	131.00	1	6,567	0.02%
2018/05/14	1	135.00	2	129.75	135.00	-1	6,578	-0.02%
2018/05/10	2	139.00	4	136.00	134.00	-2	6,595	-0.03%
2018/05/09	1	136.50	0	0.00	135.00	1	6,545	0.02%
2018/05/08	3	134.50	2	134.75	133.00	1	6,603	0.02%
2018/05/07	1	133.00	1	131.50	131.50	0	6,661	0.00%
2018/05/04	1	131.00	1	132.00	132.00	0	6,805	0.00%
2018/05/03	1	150.50	1	131.00	130.50	0	6,959	0.00%
2018/05/02	2	139.00	2	143.50	144.50	0	6,846	0.00%
2018/04/30	11	136.68	11	136.32	137.00	0	6,749	0.00%
2018/04/27	2	133.50	3	134.33	136.50	-1	6,709	-0.01%
2018/04/26	4	124.63	12	124.29	124.50	-8	6,690	-0.12%
2018/04/25	5	119.50	6	120.50	122.50	-1	6,835	-0.01%
2018/04/24	5	121.50	3	123.50	123.00	2	6,950	0.03%
2018/04/23	4	130.25	4	129.25	127.50	0	6,918	0.00%
2018/04/20	6	130.67	3	128.00	130.00	3	6,935	0.04%
2018/04/19	2	127.50	2	127.00	127.50	0	6,905	0.00%
2018/04/18	13	122.42	11	123.73	125.50	2	6,852	0.03%
2018/04/17	1	127.50	6	128.67	127.50	-5	6,781	-0.07%
2018/04/16	6	134.00	12	132.63	132.00	-6	6,777	-0.09%
2018/04/13	16	134.09	4	134.63	134.00	12	6,755	0.18%
2018/04/12	4	126.88	4	125.63	129.00	0	6,671	0.00%
2018/04/11	3	119.67	3	121.83	120.50	0	6,644	0.00%
2018/04/10	2	117.00	4	116.88	119.50	-2	6,693	-0.03%
2018/04/09	1	117.50	3	116.67	115.00	-2	6,677	-0.03%
2018/04/03	1	119.00	1	118.50	119.50	0	6,674	0.00%
2018/04/02	2	122.00	2	119.50	122.00	0	6,650	0.00%
2018/03/31	1	119.00	1	118.00	119.00	0	6,631	0.00%
2018/03/30	1	129.50	1	133.00	119.50	0	6,641	0.00%
2018/03/29	2	132.75	2	133.75	131.00	0	6,635	0.00%
2018/03/28	0	0.00	1	132.00	132.00	-1	6,666	-0.01%
2018/03/23	4	131.63	6	129.08	130.00	-2	6,902	-0.03%
2018/03/22	9	146.78	3	145.00	134.50	6	6,847	0.09%
2018/03/21	11	137.05	14	139.07	147.50	-3	6,684	-0.04%
2018/03/20	1	133.50	0	0.00	134.50	1	6,505	0.02%
2018/03/19	3	135.17	3	135.33	135.50	0	6,536	0.00%
2018/03/16	3	137.50	2	137.75	133.50	1	6,556	0.02%
2018/03/15	5	132.50	6	132.83	135.00	-1	6,571	-0.02%
2018/03/14	21	135.00	22	132.61	133.50	-1	6,674	-0.01%
2018/03/13	5	131.20	4	131.25	130.00	1	6,572	0.02%
2018/03/12	3	132.67	5	133.10	130.50	-2	6,536	-0.03%
2018/03/09	5	128.30	3	130.00	128.50	2	6,352	0.03%
2018/03/07	4	137.50	5	139.10	133.00	-1	6,167	-0.02%
2018/03/06	9	133.22	8	130.94	136.50	1	5,904	0.02%
2018/03/05	18	127.94	22	126.34	124.50	-4	5,631	-0.07%
2018/03/02	7	120.57	4	120.25	119.00	3	5,377	0.06%
2018/02/23	1	122.50	6	121.33	115.50	-5	5,265	-0.09%
2018/02/22	10	118.00	9	116.33	118.00	1	5,175	0.02%
2018/02/21	4	110.50	0	0.00	111.00	4	5,049	0.08%
2018/02/12	0	0.00	26	99.67	101.00	-26	5,037	-0.52%
2018/02/09	31	95.15	6	97.50	98.50	25	5,030	0.50%
2018/02/08	2	98.30	3	98.13	99.50	-1	5,014	-0.02%
2018/02/07	3	101.63	2	99.50	96.90	1	5,023	0.02%
2018/02/06	2	99.30	3	100.20	98.60	-1	5,031	-0.02%
2018/02/05	3	109.83	1	111.50	109.50	2	5,113	0.04%
2018/02/02	14	118.93	15	118.03	117.50	-1	5,123	-0.02%
2018/02/01	2	118.25	1	120.00	115.00	1	5,125	0.02%
2018/01/31	9	120.17	8	120.75	118.00	1	5,121	0.02%
2018/01/30	2	129.00	1	121.50	122.50	1	5,057	0.02%
2018/01/29	10	122.30	11	123.73	129.00	-1	5,011	-0.02%
2018/01/26	3	120.33	6	120.83	120.50	-3	4,916	-0.06%
2018/01/25	0	0.00	4	118.25	119.00	-4	4,766	-0.08%
2018/01/24	4	109.75	3	109.17	108.50	1	4,788	0.02%
2018/01/23	4	110.50	1	108.50	107.50	3	4,797	0.06%
2018/01/22	13	111.42	13	111.62	112.00	0	4,779	0.00%
2018/01/19	2	105.00	0	0.00	105.00	2	4,851	0.04%
2018/01/18	3	102.00	1	99.00	102.00	2	4,789	0.04%
2018/01/17	2	96.60	2	96.50	95.90	0	4,926	0.00%
2018/01/16	0	0.00	1	97.00	98.00	-1	5,071	-0.02%
2018/01/15	1	97.00	1	97.60	95.40	0	5,141	0.00%
2018/01/11	1	91.80	1	91.80	91.30	0	5,520	0.00%
2018/01/10	1	94.00	1	91.70	91.90	0	5,663	0.00%
2018/01/09	4	96.85	2	94.40	95.80	2	5,897	0.03%
2018/01/08	6	100.33	10	99.03	97.60	-4	6,001	-0.07%
2018/01/05	6	100.05	76	100.57	99.20	-70	6,326	-1.11%
2018/01/04	140	100.25	70	100.44	100.50	70	6,377	1.10%	大買/
2018/01/03	2	91.90	3	92.33	91.50	-1	6,492	-0.02%
2018/01/02	2	90.70	2	91.40	90.60	0	6,673	0.00%