世芯-KY (3661)-凱基-東門券商分點個股進出

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
2710
漲跌
▲190
漲幅
+7.54%
成交量
2,693張
產業
上市半導體類股
867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－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門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
2024/05/14	1	2675.00	0	0.00	2710.00	1	2,723	0.04%
2024/05/13	0	2535.00	0	0.00	2520.00	0	2,703	0.00%
2024/05/10	0	2570.00	0	0.00	2550.00	0	2,685	0.00%
2024/05/09	0	2635.00	0	0.00	2625.00	0	2,666	0.00%
2024/05/07	0	2780.00	0	2807.50	2760.00	0	2,588	0.00%
2024/05/06	2	2934.69	0	2860.00	2835.00	2	2,552	0.08%
2024/05/03	2	3219.75	13	3228.85	3145.00	-11	2,506	-0.44%
2024/05/02	32	3164.84	21	3165.71	3150.00	11	2,478	0.44%
2024/04/29	12	3224.17	0	0.00	3125.00	12	2,451	0.49%
2024/04/26	40	3003.25	42	3045.95	3110.00	-2	2,411	-0.08%
2024/04/25	1	2870.00	0	2850.00	2830.00	1	2,409	0.04%
2024/04/24	0	2975.00	0.3	2930.00	2975.00	-0.2	2,394	-0.01%
2024/04/23	20	2847.00	20	2862.25	2860.00	0	2,391	0.00%
2024/04/22	9.3	2872.43	9	2896.11	2765.00	0.3	2,381	0.01%
2024/04/19	1	2919.90	1	3032.17	2860.00	0	2,356	0.00%
2024/04/18	1	2915.25	0	0.00	3035.00	1	2,318	0.04%
2024/04/17	0	2895.00	0	0.00	2900.00	0	2,304	0.00%
2024/04/16	18	2847.24	20	2860.00	2830.00	-2	2,283	-0.09%
2024/04/15	0	2760.00	0	0.00	2755.00	0	2,233	0.00%
2024/04/12	12	2905.02	10	2898.00	2900.00	2	2,215	0.09%
2024/04/11	0	2990.00	0	0.00	3015.00	0	2,175	0.00%
2024/04/10	0	3040.00	0	0.00	3020.00	0	2,163	0.00%
2024/04/09	0	3060.42	0	0.00	3020.00	0	2,155	0.00%
2024/04/08	0.5	3225.46	0	0.00	3150.00	0.5	2,145	0.03%
2024/04/02	0	3345.00	1	3385.00	3400.00	-1	2,134	-0.05%
2024/04/01	0	0.00	0	3345.00	3420.00	0	2,132	0.00%
2024/03/29	1	3300.00	0.5	3365.00	3340.00	0.5	2,121	0.02%
2024/03/27	0.8	3209.88	0.3	3188.96	3150.00	0.5	2,073	0.02%
2024/03/26	1	3400.00	0	0.00	3340.00	1	2,030	0.05%
2024/03/25	0	3500.00	1	3495.00	3460.00	-1	2,019	-0.05%
2024/03/22	1	3435.12	0	0.00	3450.00	1	2,007	0.05%
2024/03/19	0.1	3444.12	0	3470.00	3305.00	0.1	1,940	0.00%
2024/03/15	0	0.00	2	3725.00	3605.00	-2	1,900	-0.11%
2024/03/14	0	0.00	0.3	3750.00	3750.00	-0.3	1,871	-0.01%
2024/03/13	0	3535.53	0.1	3495.00	3410.00	0	1,850	0.00%
2024/03/12	0	3645.83	0	0.00	3585.00	0	1,838	0.00%
2024/03/11	0.3	3695.77	0	0.00	3750.00	0.3	1,831	0.01%
2024/03/08	0	3835.24	0	0.00	3825.00	0	1,844	0.00%
2024/03/07	0.6	3997.88	0	0.00	3910.00	0.6	1,833	0.03%
2024/03/06	0	4119.32	0	4154.29	4085.00	0	1,833	0.00%
2024/03/05	0.1	4225.00	0	0.00	4200.00	0.1	1,955	0.00%
2024/03/04	0	4307.08	0	4286.11	4200.00	0	1,972	0.00%
2024/03/01	19	4287.10	19.3	4306.56	4340.00	-0.2	1,981	-0.01%
2024/02/29	0	4120.00	0	0.00	4140.00	0	1,986	0.00%
2024/02/27	0	3860.00	0	0.00	3960.00	0	1,975	0.00%
2024/02/23	0	3965.00	0	0.00	3900.00	0	1,989	0.00%
2024/02/22	0	4099.25	0	4165.00	4015.00	0	1,985	0.00%
2024/02/21	0.1	3999.24	0	4125.00	3990.00	0.1	1,969	0.00%
2024/02/20	0.1	4099.73	0	0.00	4150.00	0.1	1,964	0.00%
2024/02/19	0.3	4061.45	0	4091.25	4080.00	0.3	1,973	0.02%
2024/02/16	0	4140.00	0	0.00	4185.00	0	2,007	0.00%
2024/02/15	0	0.00	0.1	4285.00	4430.00	-0.1	2,012	0.00%
2024/02/01	0	0.00	0	3940.00	3960.00	0	2,080	0.00%
2024/01/30	0	3800.00	0	0.00	3835.00	0	2,101	0.00%
2024/01/29	0	0.00	1	3880.00	3800.00	-1	2,113	-0.05%
2024/01/26	0	0.00	0	3830.00	3895.00	0	2,155	0.00%
2024/01/24	0	3713.70	0	0.00	3680.00	0	2,195	0.00%
2024/01/22	1	3835.00	0	3810.00	3815.00	1	2,257	0.04%
2024/01/19	1.2	3703.67	1.2	3725.46	3735.00	0	2,271	0.00%
2024/01/17	0.1	3616.43	0	0.00	3565.00	0.1	2,269	0.00%
2024/01/16	0.3	3680.00	0	3700.00	3670.00	0.2	2,259	0.01%
2024/01/15	0	3685.00	0	0.00	3700.00	0	2,259	0.00%
2024/01/11	0	0.00	0.3	3802.50	3830.00	-0.3	2,294	-0.01%
2024/01/10	0	3620.00	0	0.00	3650.00	0	2,316	0.00%
2024/01/09	0	0.00	0.3	3578.06	3590.00	-0.3	2,332	-0.01%
2024/01/08	0	0.00	0	3448.00	3455.00	0	2,320	0.00%
2024/01/05	0	3350.48	0	0.00	3390.00	0	2,328	0.00%
2024/01/04	0	3383.33	0	0.00	3365.00	0	2,350	0.00%
2024/01/03	0	3380.00	0	0.00	3445.00	0	2,373	0.00%
2024/01/02	0	0.00	0	3406.67	3445.00	0	2,369	0.00%
2023/12/29	1	3225.00	0.8	3240.00	3275.00	0.3	2,336	0.01%
2023/12/28	0.1	3313.00	0	0.00	3260.00	0.1	2,330	0.00%
2023/12/27	0	3340.00	1	3315.06	3305.00	-1	2,328	-0.04%
2023/12/26	1	3425.00	1	3449.90	3420.00	0	2,326	0.00%
2023/12/25	1	3420.00	0	0.00	3375.00	1	2,342	0.04%
2023/12/19	0	3340.00	1	3340.00	3310.00	-1	2,425	-0.04%
2023/12/18	0	3400.00	0	0.00	3360.00	0	2,438	0.00%
2023/12/15	0	3460.00	0	0.00	3440.00	0	2,448	0.00%
2023/12/14	0.3	3520.00	0	0.00	3495.00	0.3	2,442	0.01%
2023/12/13	0	3610.00	0.3	3620.00	3650.00	-0.2	2,416	-0.01%
2023/12/11	0	0.00	2.1	3416.93	3510.00	-2.1	2,427	-0.09%
2023/12/08	0	3358.33	0	3415.00	3335.00	0	2,445	0.00%
2023/12/07	1	3335.00	1	3340.00	3370.00	0	2,434	0.00%
2023/12/06	0	0.00	1.3	3353.44	3290.00	-1.3	2,420	-0.05%
2023/12/05	2.1	3182.81	0.1	3210.00	3240.00	2	2,381	0.08%
2023/12/04	1.3	3118.00	0	0.00	3110.00	1.3	2,347	0.05%
2023/11/29	0	3075.00	0	0.00	3050.00	0	2,175	0.00%
2023/11/27	0.1	2987.27	0	3037.00	2950.00	0.1	2,148	0.00%
2023/11/24	0.3	3063.33	0	0.00	3050.00	0.3	2,155	0.01%
2023/11/21	0	3152.50	0	0.00	3135.00	0	2,165	0.00%
2023/11/20	0	3195.00	0	3235.00	3185.00	0	2,185	0.00%
2023/11/17	0	3200.00	0	0.00	3230.00	0	2,231	0.00%
2023/11/16	1.3	3100.00	0	0.00	3090.00	1.3	2,262	0.06%
2023/11/15	0.3	3122.51	0	3120.00	3105.00	0.3	2,250	0.01%
2023/11/10	1	3170.00	1	3155.00	3200.00	0	2,265	0.00%
2023/11/09	1	3025.00	1	3060.00	3240.00	0	2,261	0.00%
2023/11/08	0	0.00	0	3000.00	3045.00	0	2,233	0.00%
2023/11/03	0	0.00	1	2820.00	2855.00	-1	2,290	-0.04%
2023/11/02	2	2812.50	2.1	2814.16	2820.00	-0.1	2,282	0.00%
2023/11/01	1	2700.00	1	2630.00	2680.00	0	2,266	0.00%
2023/10/31	0	2665.00	1	2750.00	2625.00	-1	2,275	-0.04%
2023/10/30	0	0.00	2	2705.00	2755.00	-2	2,292	-0.09%
2023/10/27	0	0.00	0	2580.00	2610.00	0	2,297	0.00%
2023/10/26	0	2522.50	0	0.00	2465.00	0	2,328	0.00%
2023/10/25	0	0.00	0	2650.00	2620.00	0	2,324	0.00%
2023/10/24	0	2570.00	0	0.00	2570.00	0	2,313	0.00%
2023/10/23	0	2510.00	0	0.00	2500.00	0	2,324	0.00%
2023/10/20	1	2579.53	1	2534.99	2575.00	0	2,352	0.00%
2023/10/18	0.1	2456.43	0	2530.00	2440.00	0.1	2,368	0.00%
2023/10/17	1	2690.00	1	2760.00	2630.00	0	2,343	0.00%
2023/10/12	1	2880.00	1	2800.00	2800.00	0	2,416	0.00%
2023/10/11	0	0.00	1	2770.00	2770.00	-1	2,412	-0.04%
2023/10/05	1	2730.00	0	0.00	2710.00	1	2,445	0.04%
2023/10/04	2	2675.00	2	2662.50	2690.00	0	2,475	0.00%
2023/10/02	0	0.00	1	2780.00	2730.00	-1	2,525	-0.04%
2023/09/28	1	2710.00	1	2730.00	2690.00	0	2,544	0.00%
2023/09/27	1	2650.00	0	0.00	2635.00	1	2,613	0.04%
2023/09/25	0	0.00	2	2609.98	2625.00	-2	2,633	-0.08%
2023/09/22	0	2485.00	2	2495.00	2500.00	-2	2,628	-0.08%
2023/09/21	1	2380.00	0	0.00	2360.00	1	2,625	0.04%
2023/09/20	0	2475.00	0	2570.00	2450.00	0	2,629	0.00%
2023/09/19	1	2655.00	1	2685.00	2605.00	0	2,646	0.00%
2023/09/18	0	2640.00	0	0.00	2615.00	0	2,661	0.00%
2023/09/15	0	2625.00	1	2645.00	2645.00	-1	2,696	-0.04%
2023/09/14	0	0.00	1	2655.00	2655.00	-1	2,707	-0.04%
2023/09/13	10	2637.00	3	2646.67	2620.00	7	2,709	0.26%
2023/09/12	0	0.00	1	2530.00	2530.00	-1	2,703	-0.04%
2023/09/11	1	2430.00	1	2400.00	2400.00	0	2,764	0.00%
2023/09/07	2	2462.50	3	2456.67	2450.00	-1	2,856	-0.04%
2023/09/06	2	2495.00	2	2500.00	2500.00	0	2,905	0.00%
2023/09/05	1	2500.00	3	2488.33	2475.00	-2	2,976	-0.07%
2023/09/04	1	2520.00	0	0.00	2480.00	1	3,060	0.03%
2023/09/01	2	2495.00	1	2475.00	2445.00	1	3,100	0.03%
2023/08/31	1	2530.00	0	0.00	2470.00	1	3,158	0.03%
2023/08/30	3	2553.33	2	2545.00	2555.00	1	3,172	0.03%
2023/08/29	1	2425.00	0	2470.00	2490.00	1	3,198	0.03%
2023/08/28	0	0.00	1	2410.00	2410.00	-1	3,216	-0.03%
2023/08/25	0	0.00	1	2430.00	2430.00	-1	3,232	-0.03%
2023/08/24	4	2561.23	2	2585.00	2495.00	2	3,285	0.06%
2023/08/23	0	2420.00	0	0.00	2390.00	0	3,351	0.00%
2023/08/22	1	2380.00	0.1	2380.00	2380.00	0.9	3,396	0.03%
2023/08/21	0	0.00	1	2165.00	2165.00	-1	3,491	-0.03%
2023/08/18	1	1950.00	1	2010.00	1970.00	0	3,537	0.00%
2023/08/17	1	1985.00	1	2000.00	1970.00	0	3,575	0.00%
2023/08/15	0	0.00	0	1915.00	1890.00	0	3,662	0.00%
2023/08/14	0	1822.50	0	0.00	1815.00	0	3,667	0.00%
2023/08/10	1	1975.00	0	0.00	1865.00	1	3,748	0.03%
2023/08/09	3	2123.33	3	2123.33	2070.00	0	3,748	0.00%
2023/08/08	2	2155.00	3	2135.00	2145.00	-1	3,774	-0.03%
2023/08/07	4	1958.75	3	1950.00	2040.00	1	3,773	0.03%
2023/08/04	1	1865.00	1	1885.00	1855.00	0	3,877	0.00%
2023/08/01	1	1970.00	3	1958.33	1960.00	-2	3,897	-0.05%
2023/07/31	1	2059.93	1	2000.20	1990.00	0	3,887	0.00%
2023/07/28	2	2145.09	1	2135.00	2170.00	1	3,861	0.03%
2023/07/27	2	2165.00	2	2107.69	2140.00	0	3,880	0.00%
2023/07/26	1	2290.00	1	2155.00	2155.00	0	3,932	0.00%
2023/07/25	1	2290.00	2	2292.50	2210.00	-1	3,966	-0.03%
2023/07/24	2	2225.00	1	2210.00	2210.00	1	4,015	0.02%
2023/07/21	4	2200.00	5	2198.00	2230.00	-1	4,046	-0.02%
2023/07/20	4	2116.30	3	2116.67	2150.00	1	4,086	0.02%
2023/07/19	3	2086.74	2	2124.25	2130.00	1	4,098	0.02%
2023/07/18	2	1967.46	3	2001.66	1975.00	-1	4,130	-0.02%
2023/07/17	4	1961.25	5	1960.00	1925.00	-1	4,132	-0.02%
2023/07/14	2	1970.03	3	1968.31	1980.00	-1	4,158	-0.02%
2023/07/13	2	2020.08	3	1984.90	1950.00	-1	4,183	-0.02%
2023/07/12	0	1890.00	1	1870.00	1880.00	-1	4,143	-0.02%
2023/07/11	3	1873.33	2	1845.00	1840.00	1	4,175	0.02%
2023/07/10	3	1881.67	1	1895.00	1895.00	2	4,176	0.05%
2023/07/07	3	1913.33	3	1858.34	1860.00	0	4,198	0.00%
2023/07/06	4	1828.75	3	1831.67	1880.00	1	4,261	0.02%
2023/07/05	1	1780.46	3	1826.10	1810.00	-2	4,279	-0.05%
2023/07/04	1	1924.75	2	1890.00	1895.00	-1	4,223	-0.02%
2023/07/03	3	1844.93	3	1858.33	1890.00	0	4,217	0.00%
2023/06/30	1	1815.00	2	1795.00	1795.00	-1	4,216	-0.02%
2023/06/29	4	1775.03	1	1805.00	1805.00	3	4,226	0.07%
2023/06/28	1	1780.00	2	1737.50	1730.00	-1	4,277	-0.02%
2023/06/27	2	1827.50	3	1758.45	1750.00	-1	4,293	-0.02%
2023/06/21	3	1818.33	3	1820.00	1810.00	0	4,342	0.00%
2023/06/20	2	1870.00	1	1840.00	1845.00	1	4,367	0.02%
2023/06/19	0	0.00	1	1835.00	1835.00	-1	4,403	-0.02%
2023/06/15	4	1816.25	3	1823.33	1800.00	1	4,515	0.02%
2023/06/14	2	1762.50	2	1742.50	1760.00	0	4,627	0.00%
2023/06/13	5	1731.00	5	1712.00	1775.00	0	4,776	0.00%
2023/06/12	2	1639.95	2	1630.00	1650.00	0	4,817	0.00%
2023/06/09	3	1638.33	2	1605.00	1585.00	1	4,856	0.02%
2023/06/08	5.1	1594.75	6	1587.50	1560.00	-1	4,887	-0.02%
2023/06/07	6	1618.33	6	1618.33	1670.00	0	4,866	0.00%
2023/06/06	3	1603.33	3	1630.00	1620.00	0	4,900	0.00%
2023/06/05	1	1640.00	1	1660.00	1645.00	0	4,953	0.00%
2023/06/02	4	1682.50	4	1672.50	1655.00	0	4,948	0.00%
2023/06/01	4	1656.25	3	1653.33	1700.00	1	4,959	0.02%
2023/05/31	0	0.00	1	1645.00	1655.00	-1	5,027	-0.02%
2023/05/30	0	0.00	1	1680.00	1685.00	-1	5,072	-0.02%
2023/05/29	4	1617.50	4	1605.00	1660.00	0	5,140	0.00%
2023/05/26	6	1556.67	5	1556.00	1510.00	1	5,143	0.02%
2023/05/25	6	1609.17	6	1583.33	1560.00	0	5,181	0.00%
2023/05/24	1	1525.00	1	1555.00	1540.00	0	5,127	0.00%
2023/05/23	6	1602.50	4	1585.00	1580.00	2	5,123	0.04%
2023/05/22	1	1545.00	1	1555.00	1525.00	0	5,086	0.00%
2023/05/19	4	1516.25	4	1522.50	1565.00	0	5,110	0.00%
2023/05/18	1	1445.00	1	1455.00	1440.00	0	5,090	0.00%
2023/05/17	1	1425.00	3	1428.33	1445.00	-2	5,102	-0.04%
2023/05/16	3	1418.33	3.1	1385.33	1410.00	-0.1	5,157	0.00%
2023/05/15	2	1337.50	2	1345.00	1350.00	0	5,138	0.00%
2023/05/12	3	1335.00	2	1345.00	1355.00	1	5,177	0.02%
2023/05/11	3	1336.67	2	1327.50	1305.00	1	5,183	0.02%
2023/05/10	1	1280.00	3.1	1306.81	1345.00	-2.1	5,249	-0.04%
2023/05/09	3	1258.32	4	1266.25	1275.00	-1	5,173	-0.02%
2023/05/08	2	1275.00	2	1292.50	1260.00	0	5,186	0.00%
2023/05/05	0	0.00	3	1248.33	1260.00	-3	5,200	-0.06%
2023/05/04	6	1236.67	2	1242.50	1225.00	4	5,260	0.08%
2023/05/03	2	1245.00	3	1236.67	1230.00	-1	5,280	-0.02%
2023/05/02	2	1237.33	2	1249.90	1260.00	0	5,289	0.00%
2023/04/28	2	1222.60	1	1195.00	1185.00	1	5,288	0.02%
2023/04/27	4	1211.25	4	1186.25	1215.00	0	5,255	0.00%
2023/04/26	4	1158.76	3	1155.00	1170.00	1	5,203	0.02%
2023/04/25	3	1170.00	3	1155.00	1135.00	0	5,175	0.00%
2023/04/24	6	1190.83	6	1192.50	1210.00	0	5,117	0.00%
2023/04/21	5	1272.00	5	1265.00	1195.00	0	5,136	0.00%
2023/04/20	0	0.00	1	1295.00	1315.00	-1	5,067	-0.02%
2023/04/19	1	1290.00	1	1295.00	1295.00	0	5,100	0.00%
2023/04/18	4	1296.25	5	1286.00	1280.00	-1	5,111	-0.02%
2023/04/17	1	1355.00	3	1341.67	1340.00	-2	5,140	-0.04%
2023/04/14	2	1355.00	1	1325.00	1360.00	1	5,198	0.02%
2023/04/13	1	1300.00	2	1314.90	1290.00	-1	5,237	-0.02%
2023/04/12	1	1310.00	0	0.00	1340.00	1	5,269	0.02%
2023/04/11	4	1362.41	3	1345.00	1345.00	1	5,263	0.02%
2023/04/10	1	1275.00	1	1285.00	1315.00	0	5,250	0.00%
2023/04/07	1	1235.00	0	0.00	1250.00	1	5,237	0.02%
2023/04/06	1	1190.00	1	1225.00	1210.00	0	5,250	0.00%
2023/03/31	1	1195.00	3	1221.67	1240.00	-2	5,259	-0.04%
2023/03/30	2	1210.00	2	1185.00	1180.00	0	5,275	0.00%
2023/03/29	1	1220.00	2	1182.50	1210.00	-1	5,295	-0.02%
2023/03/28	3	1235.00	3	1238.33	1215.00	0	5,317	0.00%
2023/03/27	5	1274.00	5	1247.00	1260.00	0	5,307	0.00%
2023/03/24	4	1313.75	2	1305.00	1255.00	2	5,311	0.04%
2023/03/23	2	1325.00	2	1315.00	1305.00	0	5,301	0.00%
2023/03/22	2	1300.00	6	1300.00	1305.00	-4	5,301	-0.08%
2023/03/21	3	1256.67	3	1275.00	1290.00	0	5,287	0.00%
2023/03/20	2	1215.00	4	1227.50	1245.00	-2	5,243	-0.04%
2023/03/17	8	1200.63	6.1	1201.31	1205.00	1.9	5,268	0.04%
2023/03/16	7	1099.29	9.1	1080.48	1125.00	-2.1	5,121	-0.04%
2023/03/15	3	1053.33	4.1	1048.89	1025.00	-1.1	5,011	-0.02%
2023/03/14	4	1000.00	4	1005.00	989.00	0	4,940	0.00%
2023/03/13	1	978.11	1	996.04	998.00	0	4,894	0.00%
2023/03/10	1	1010.00	0	0.00	998.00	1	4,852	0.02%
2023/03/09	2	1042.50	3	1026.65	1030.00	-1	4,901	-0.02%
2023/03/08	4	971.71	14	1014.71	1000.00	-10	4,905	-0.20%
2023/03/07	2	955.50	1	957.00	957.00	1	4,835	0.02%
2023/03/06	1.1	981.81	2	964.00	957.00	-1	4,850	-0.02%
2023/03/02	8	1018.13	6	1021.67	1005.00	2	4,837	0.04%
2023/03/01	2.1	957.02	3.1	1001.50	1035.00	-1	4,831	-0.02%
2023/02/24	4.1	965.11	3	953.00	944.00	1.1	4,792	0.02%
2023/02/23	3.1	929.42	5	951.20	958.00	-1.9	4,752	-0.04%
2023/02/22	6	900.84	0	0.00	900.00	6	4,708	0.13%
2023/02/21	1	928.00	1	940.00	940.00	0	4,697	0.00%
2023/02/20	2	941.50	2	943.00	927.00	0	4,755	0.00%
2023/02/17	3	943.33	3	929.67	929.00	0	4,821	0.00%
2023/02/16	2	950.00	7	958.29	961.00	-5	4,823	-0.10%
2023/02/15	4	915.00	4	918.75	920.00	0	4,888	0.00%
2023/02/14	9	930.64	2	940.00	912.00	7	4,929	0.14%
2023/02/13	12	966.08	1	998.00	959.00	11	4,931	0.22%
2023/02/10	3	979.00	5	975.20	978.00	-2	5,033	-0.04%
2023/02/09	2	1005.00	1.1	988.33	1005.00	1	5,114	0.02%
2023/02/08	7	999.57	7	988.63	998.00	0	5,177	0.00%
2023/02/07	1	944.00	0	0.00	949.00	1	5,202	0.02%
2023/02/06	4.1	920.23	4	922.75	933.00	0.1	5,249	0.00%
2023/02/03	4	931.25	5	931.22	943.00	-1	5,340	-0.02%
2023/02/02	5	915.45	5	921.40	926.00	0	5,386	0.00%
2023/02/01	2	865.50	4.1	880.21	888.00	-2.1	5,530	-0.04%
2023/01/31	2	852.50	1	841.00	843.00	1	5,669	0.02%
2023/01/30	4	874.25	3	883.67	864.00	1	5,770	0.02%
2023/01/17	2.1	854.56	2	856.00	846.00	0.1	5,859	0.00%
2023/01/16	2	847.00	2	851.55	862.00	0	5,979	0.00%
2023/01/13	2	846.49	3	845.35	837.00	-1	6,083	-0.02%
2023/01/12	5	835.40	5	837.40	839.00	0	6,223	0.00%
2023/01/11	4	830.74	4	832.50	833.00	0	6,322	0.00%
2023/01/10	2	852.50	1	837.00	851.00	1	6,424	0.02%
2023/01/09	3	857.67	3	860.36	854.00	0	6,533	0.00%
2023/01/06	3	851.65	4	840.28	837.00	-1	6,606	-0.02%
2023/01/05	3	880.62	1	887.98	857.00	2	6,725	0.03%
2023/01/04	1	855.00	2	874.47	879.00	-1	6,683	-0.02%
2023/01/03	3	833.00	4.1	830.89	855.00	-1.1	6,597	-0.02%
2022/12/30	2	791.50	2	786.00	788.00	0	6,665	0.00%
2022/12/29	2	745.00	3	757.00	769.00	-1	6,707	-0.01%
2022/12/28	4.1	747.29	4	744.00	750.00	0.1	6,816	0.00%
2022/12/27	1	786.00	1	781.00	780.00	0	6,789	0.00%
2022/12/26	4	784.78	3	780.00	781.00	1	6,824	0.01%
2022/12/23	3	797.67	4	803.50	803.00	-1	6,882	-0.01%
2022/12/22	0	813.67	0	0.00	814.00	0	6,943	0.00%
2022/12/21	2	826.48	0	0.00	809.00	2	6,998	0.03%
2022/12/20	2.1	842.46	1	846.00	823.00	1.1	7,025	0.02%
2022/12/19	1	863.00	2	872.50	885.00	-1	7,004	-0.01%
2022/12/16	1	870.95	1	855.00	876.00	0	7,108	0.00%
2022/12/15	1	876.05	1	902.00	885.00	0	7,139	0.00%
2022/12/14	1	911.00	1	906.83	911.00	0	7,108	0.00%
2022/12/12	2	902.50	0	0.00	879.00	2	7,073	0.03%
2022/12/09	1	901.00	2	905.50	915.00	-1	7,090	-0.01%
2022/12/08	0	0.00	2	863.00	878.00	-2	7,048	-0.03%
2022/12/07	1	879.67	0	0.00	858.00	1	7,064	0.01%
2022/12/06	1	896.99	1	904.00	894.00	0	7,035	0.00%
2022/12/05	0	905.00	1	901.00	909.00	-1	7,096	-0.01%
2022/12/02	1	904.98	2	901.00	913.00	-1	7,137	-0.01%
2022/12/01	1	900.00	0	0.00	895.00	1	7,173	0.01%
2022/11/30	1	928.00	1.1	925.05	927.00	-0.1	7,136	0.00%
2022/11/29	1	893.00	1	898.00	902.00	0	7,167	0.00%
2022/11/25	3	897.33	0	0.00	883.00	3	7,324	0.04%
2022/11/24	1	896.00	5	901.40	916.00	-4	7,308	-0.05%
2022/11/23	1	880.00	1	884.00	879.00	0	7,304	0.00%
2022/11/22	3	865.00	0	0.00	862.00	3	7,350	0.04%
2022/11/21	3	892.67	2	890.00	890.00	1	7,340	0.01%
2022/11/18	6	879.17	7	880.14	875.00	-1	7,386	-0.01%
2022/11/17	2	872.50	2	871.50	882.00	0	7,354	0.00%
2022/11/16	1	865.00	2	850.00	860.00	-1	7,333	-0.01%
2022/11/15	6	831.33	5	845.80	843.00	1	7,287	0.01%
2022/11/14	3	834.00	3	830.33	830.00	0	7,262	0.00%
2022/11/11	2	838.00	2	840.50	823.00	0	7,296	0.00%
2022/11/10	6	801.67	7	800.00	800.00	-1	7,250	-0.01%
2022/11/09	2	788.50	2	784.50	790.00	0	7,288	0.00%
2022/11/08	3.1	794.10	2	797.00	778.00	1.1	7,308	0.02%
2022/11/07	6	775.67	5	772.12	797.00	1	7,285	0.01%
2022/11/04	2	709.50	3	712.69	725.00	-1	7,232	-0.01%
2022/11/03	1	673.00	3	688.02	701.00	-2	7,157	-0.03%
2022/11/02	0	666.00	0	0.00	678.00	0	7,111	0.00%
2022/11/01	3	661.67	3	675.98	676.00	0	7,082	0.00%
2022/10/31	2	642.00	2	648.00	649.00	0	7,045	0.00%
2022/10/28	6	634.16	6	629.84	626.00	0	7,066	0.00%
2022/10/27	4	596.26	4	618.75	619.00	0	6,921	0.00%
2022/10/26	2	575.50	2	573.49	583.00	0	6,816	0.00%
2022/10/25	1	606.97	1	578.00	580.00	0	6,773	0.00%
2022/10/24	4	616.75	4	614.25	597.00	0	6,734	0.00%
2022/10/21	2	656.50	0	0.00	620.00	2	6,695	0.03%
2022/10/20	3	659.00	3	667.33	673.00	0	6,644	0.00%
2022/10/19	0	689.00	1	693.00	692.00	-1	6,524	-0.02%
2022/10/18	3	676.33	1	656.05	671.00	2	6,474	0.03%
2022/10/17	6	662.17	9	672.22	691.00	-3	6,434	-0.05%
2022/10/14	2	703.50	2	701.00	670.00	0	6,389	0.00%
2022/10/13	2	715.00	3	706.04	681.00	-1	6,374	-0.02%
2022/10/12	1	748.88	0	0.00	746.00	1	6,282	0.02%
2022/10/11	1	828.00	0	0.00	828.00	1	6,364	0.02%
2022/10/07	2	892.00	2	908.50	919.00	0	6,508	0.00%
2022/10/06	1	894.86	2	891.02	908.00	-1	6,492	-0.02%
2022/10/05	3	900.52	1	848.00	838.00	2	6,489	0.03%
2022/10/04	1	894.00	3	894.33	901.00	-2	6,459	-0.03%
2022/10/03	7	847.86	5	855.00	857.00	2	6,468	0.03%
2022/09/30	4	817.00	5	828.00	867.00	-1	6,491	-0.02%
2022/09/29	4	841.00	3	837.67	823.00	1	6,492	0.02%
2022/09/28	3	830.00	3	833.00	810.00	0	6,484	0.00%
2022/09/27	2	866.00	2	860.00	865.00	0	6,510	0.00%
2022/09/26	2	907.00	2	877.00	866.00	0	6,498	0.00%
2022/09/23	4	945.06	4	925.25	914.00	0	6,519	0.00%
2022/09/22	6	930.00	7	943.86	950.00	-1	6,435	-0.02%
2022/09/21	4	902.00	4	904.50	900.00	0	6,399	0.00%
2022/09/20	1	911.00	1	914.00	909.00	0	6,415	0.00%
2022/09/16	3	960.26	2	945.05	908.00	1	6,506	0.02%
2022/09/15	4	985.75	3	971.33	944.00	1	6,519	0.02%
2022/09/14	4	956.25	4	964.25	953.00	0	6,562	0.00%
2022/09/12	3	941.00	3	942.00	959.00	0	6,609	0.00%
2022/09/08	3	875.33	4	885.00	896.00	-1	6,588	-0.02%
2022/09/07	3	851.00	3	848.67	846.00	0	6,569	0.00%
2022/09/06	1	861.98	1	848.00	846.00	0	6,531	0.00%
2022/09/05	4	875.00	3	874.69	870.00	1	6,550	0.02%
2022/09/02	8	871.13	8	929.00	925.00	0	6,473	0.00%
2022/09/01	8	870.63	8	858.13	855.00	0	6,366	0.00%
2022/08/29	3	834.44	3	859.33	873.00	0	6,231	0.00%
2022/08/25	6	811.50	7.1	834.01	841.00	-1.1	6,117	-0.02%
2022/08/24	2	791.00	3	790.33	793.00	-1	6,052	-0.02%
2022/08/23	4	766.50	5	769.00	780.00	-1	6,024	-0.02%
2022/08/22	3.1	791.45	2	770.50	765.00	1.1	6,041	0.02%
2022/08/19	3	809.67	4	808.50	795.00	-1	6,031	-0.02%
2022/08/18	3	777.00	3	763.00	804.00	0	6,027	0.00%
2022/08/17	4	777.25	2	772.50	770.00	2	5,983	0.03%
2022/08/16	0.1	791.00	2	778.00	786.00	-1.9	5,928	-0.03%
2022/08/15	1	730.00	0	745.50	770.00	1	5,844	0.02%
2022/08/12	2	682.50	2	694.08	721.00	0	5,748	0.00%
2022/08/11	0	0.00	0.1	661.95	667.00	-0.1	5,632	0.00%
2022/08/10	3	620.00	3	619.67	618.00	0	5,578	0.00%
2022/08/09	3	619.99	3	631.68	636.00	0	5,605	0.00%
2022/08/08	2.1	635.81	2	632.50	628.00	0.1	5,557	0.00%
2022/08/05	2	648.50	2	647.00	641.00	0	5,553	0.00%
2022/08/04	0	650.37	0	0.00	638.00	0	5,548	0.00%
2022/08/03	4	671.00	4	673.50	678.00	0	5,441	0.00%
2022/08/02	2	649.01	2	663.50	669.00	0	5,410	0.00%
2022/08/01	1	687.80	0	0.00	658.00	1	5,356	0.02%
2022/07/29	0	0.00	0	707.50	706.00	0	5,317	0.00%
2022/07/28	1	687.00	1	681.00	676.00	0	5,253	0.00%
2022/07/27	1	671.00	1	679.98	681.00	0	5,192	0.00%
2022/07/26	4	665.50	4	661.25	665.00	0	5,183	0.00%
2022/07/25	3	669.32	3	670.01	677.00	0	5,188	0.00%
2022/07/22	2	684.42	2	678.55	678.00	0	5,177	0.00%
2022/07/21	1	679.00	1	684.01	691.00	0	5,119	0.00%
2022/07/20	3	671.33	3	667.34	661.00	0	5,057	0.00%
2022/07/19	2	652.99	2	638.00	636.00	0	4,978	0.00%
2022/07/18	0	645.00	0	651.00	655.00	0	4,954	0.00%
2022/07/15	10	589.50	9	580.11	600.00	1	4,841	0.02%
2022/07/14	5	557.00	5	560.00	585.00	0	4,718	0.00%
2022/07/13	13	572.00	13	571.77	562.00	0	4,602	0.00%
2022/07/12	5	581.20	5	586.00	568.00	0	4,518	0.00%
2022/07/11	7	621.43	7	621.71	609.00	0	4,440	0.00%
2022/07/08	6	636.33	6	643.33	637.00	0	4,397	0.00%
2022/07/07	8	644.88	8	638.75	654.00	0	4,346	0.00%
2022/07/06	5	625.80	5	629.80	608.00	0	4,288	0.00%
2022/07/05	2	665.00	2	633.00	633.00	0	4,218	0.00%
2022/07/04	9	650.89	11	653.64	663.00	-2	4,105	-0.05%
2022/07/01	7	706.00	7	684.43	639.00	0	4,057	0.00%
2022/06/30	5	709.80	3	706.00	694.00	2	3,952	0.05%
2022/06/29	10	718.60	10.1	720.01	731.00	-0.1	3,905	0.00%
2022/06/28	11	728.55	13	729.77	721.00	-2	3,877	-0.05%
2022/06/27	4	749.50	5	750.60	754.00	-1	3,852	-0.03%
2022/06/24	1	700.00	1	713.00	713.00	0	3,822	0.00%
2022/06/23	6	684.33	6	683.33	691.00	0	3,741	0.00%
2022/06/22	3	695.63	3	687.00	667.00	0	3,694	0.00%
2022/06/21	6	710.50	8	708.63	709.00	-2	3,611	-0.06%
2022/06/20	2	733.00	2	737.50	708.00	0	3,558	0.00%
2022/06/17	4	743.75	4	744.00	736.00	0	3,558	0.00%
2022/06/16	2	804.50	3	792.00	764.00	-1	3,514	-0.03%
2022/06/14	0	790.78	0	0.00	803.00	0	3,529	0.00%
2022/06/13	0	819.00	0	0.00	819.00	0	3,571	0.00%
2022/06/10	4	832.73	4	834.75	847.00	0	3,561	0.00%
2022/06/09	1	832.00	0	0.00	835.00	1	3,533	0.03%
2022/06/08	1	872.00	1	898.00	864.00	0	3,515	0.00%
2022/06/06	2	873.00	2	885.50	868.00	0	3,535	0.00%
2022/06/02	2	888.00	0	0.00	878.00	2	3,536	0.06%
2022/05/30	0	0.00	1	923.00	927.00	-1	3,485	-0.03%
2022/05/27	4	856.75	0	0.00	853.00	4	3,434	0.12%
2022/05/18	6	942.00	6	935.83	949.00	0	3,164	0.00%
2022/05/13	1	943.00	1	949.00	911.00	0	3,084	0.00%
2022/05/12	2	950.50	2	950.50	938.00	0	3,035	0.00%
2022/05/11	1	918.00	1	922.00	922.00	0	2,968	0.00%
2022/05/10	2	870.00	2	870.00	906.00	0	2,999	0.00%
2022/05/09	1	863.00	1	869.00	866.00	0	2,981	0.00%
2022/04/28	51	859.61	51	865.27	862.00	0	2,746	0.00%
2022/04/27	3	809.33	2	801.00	849.00	1	2,701	0.04%
2022/04/26	7	807.57	7	808.29	801.00	0	2,658	0.00%
2022/04/25	2	825.50	2	818.00	821.00	0	2,645	0.00%
2022/04/21	3	966.00	4	962.75	939.00	-1	2,549	-0.04%
2022/04/19	2	961.50	2	965.50	960.00	0	2,531	0.00%
2022/04/13	2	974.00	2	974.00	984.00	0	2,466	0.00%
2022/04/12	1	952.00	1	954.00	920.00	0	2,438	0.00%
2022/03/30	1	1115.00	1	1130.00	1090.00	0	2,336	0.00%
2022/03/29	0	0.00	1	1120.00	1095.00	-1	2,321	-0.04%
2022/03/24	0	0.00	0	1030.00	1035.00	0	2,237	0.00%
2022/03/23	1	998.00	0	0.00	1005.00	1	2,234	0.04%
2022/03/22	4	951.25	4	944.00	970.00	0	2,230	0.00%
2022/03/21	1	940.98	1	935.00	948.00	0	2,200	0.00%
2022/03/17	1	975.00	2	993.50	986.00	-1	2,142	-0.05%
2022/03/16	2	956.36	1	935.00	908.00	1	2,064	0.05%
2022/03/15	0	996.14	0	0.00	972.00	0	1,938	0.00%
2022/03/11	0	1050.00	0	0.00	1090.00	0	1,914	0.00%
2022/03/09	1	999.00	2	1002.50	983.00	-1	1,869	-0.05%
2022/03/08	1	1085.00	1	1095.00	1030.00	0	1,839	0.00%
2022/03/07	1	1175.00	0	0.00	1100.00	1	1,816	0.06%
2022/03/04	2	1200.00	2	1210.00	1220.00	0	1,837	0.00%
2022/03/03	4	1208.75	4.1	1182.93	1190.00	-0.1	1,852	-0.01%
2022/03/02	0	0.00	1	1175.00	1175.00	-1	1,904	-0.05%
2022/03/01	1	1170.00	0	0.00	1140.00	1	1,875	0.05%
2022/02/17	1	1165.00	1	1145.00	1155.00	0	1,862	0.00%
2022/02/16	0	0.00	0	1165.00	1165.00	0	1,847	0.00%
2022/02/15	3	1110.00	3	1090.00	1060.00	0	1,830	0.00%
2022/02/14	0	1076.67	0	0.00	1085.00	0	1,818	0.00%
2022/02/10	1	1080.00	0.1	1095.00	1100.00	0.9	1,794	0.05%
2022/02/09	1	1075.00	3	1041.72	1075.00	-2	1,728	-0.12%
2022/02/07	0	913.33	0	0.00	950.00	0	1,708	0.00%
2022/01/25	1	915.00	1	899.00	899.00	0	1,738	0.00%
2022/01/24	1	911.00	0	0.00	911.00	1	1,750	0.06%
2022/01/21	1	930.03	2	940.00	921.00	-1	1,751	-0.06%
2022/01/20	3	930.67	3	932.67	976.00	0	1,753	0.00%
2022/01/19	0	946.00	0	0.00	928.00	0	1,766	0.00%
2022/01/18	0	0.00	1	964.00	968.00	-1	1,772	-0.06%
2022/01/14	1	919.99	0	0.00	916.00	1	1,823	0.05%
2022/01/13	0	926.00	0	0.00	930.00	0	1,922	0.00%
2022/01/11	1	918.00	1	928.00	898.00	0	1,992	0.00%
2022/01/10	1	923.00	1	962.00	965.00	0	2,017	0.00%
2022/01/07	1	968.00	1	931.00	931.00	0	2,080	0.00%
2022/01/06	1	973.00	1	953.00	944.00	0	2,155	0.00%
2022/01/04	0.1	982.00	0	0.00	979.00	0.1	2,201	0.00%
2022/01/03	0.1	999.00	0	0.00	999.00	0.1	2,268	0.00%
2021/12/30	1	998.00	1	1015.00	1020.00	0	2,371	0.00%
2021/12/29	0.1	995.00	0	0.00	990.00	0.1	2,494	0.00%
2021/12/27	0	0.00	0.1	1020.00	1025.00	-0.1	2,663	0.00%
2021/12/23	0	0.00	0.1	1020.00	1020.00	-0.1	2,774	0.00%
2021/12/17	0.1	971.00	0	0.00	961.00	0.1	2,854	0.00%
2021/12/10	1	993.00	1	983.00	979.00	0	2,944	0.00%
2021/12/09	1	1000.00	1	993.00	993.00	0	2,978	0.00%
2021/12/03	0	0.00	0.1	1035.00	1045.00	-0.1	3,189	0.00%
2021/12/01	1.1	989.55	1	990.00	990.00	0.1	3,274	0.00%
2021/11/30	0	0.00	0	1050.00	1020.00	0	3,294	0.00%
2021/11/29	0	970.00	0	952.00	1010.00	0	3,321	0.00%
2021/11/26	1	960.02	0	0.00	941.00	1	3,349	0.03%
2021/11/25	0	986.00	0	0.00	986.00	0	3,324	0.00%
2021/11/15	0	0.00	0	1290.00	1235.00	0	3,584	0.00%
2021/11/12	0	1280.00	0	1270.00	1265.00	0	3,634	0.00%
2021/11/11	0	1223.00	0	0.00	1220.00	0	3,633	0.00%
2021/11/10	0	0.00	0	1190.00	1220.00	0	3,658	0.00%
2021/11/09	2	1250.00	2	1212.50	1190.00	0	3,675	0.00%
2021/10/29	1	1000.00	1	1030.00	1030.00	0	3,677	0.00%
2021/10/27	2	1024.50	2	1007.50	1050.00	0	3,667	0.00%
2021/10/25	1	990.00	1	982.00	978.00	0	3,652	0.00%
2021/10/22	2	988.50	2	981.50	996.00	0	3,664	0.00%
2021/10/19	1	917.00	1	928.00	920.00	0	3,557	0.00%
2021/10/18	3	903.00	3	917.67	932.00	0	3,555	0.00%
2021/10/15	2	898.00	3	906.33	888.00	-1	3,563	-0.03%
2021/10/14	1	884.00	1	888.00	890.00	0	3,512	0.00%
2021/10/13	1	894.00	0	0.00	888.00	1	3,460	0.03%
2021/10/12	1	897.00	1	910.00	888.00	0	3,475	0.00%
2021/10/08	2	946.00	2	945.00	938.00	0	3,541	0.00%
2021/10/07	0	0.00	1	940.00	929.00	-1	3,495	-0.03%
2021/10/06	2	914.50	2	891.00	877.00	0	3,432	0.00%
2021/10/05	3	858.33	13	809.38	867.00	-10	3,351	-0.30%
2021/09/29	3	859.67	1	844.00	844.00	2	3,122	0.06%
2021/09/24	2	889.00	2	890.00	895.00	0	3,142	0.00%
2021/09/10	1	819.00	1	800.00	819.00	0	3,294	0.00%
2021/09/09	0	0.00	0	768.00	745.00	0	3,339	0.00%
2021/09/08	0	806.00	0	0.00	781.00	0	3,350	0.00%
2021/09/06	1	728.00	1	736.00	752.00	0	3,414	0.00%
2021/09/03	1	740.00	1	724.00	720.00	0	3,420	0.00%
2021/09/02	0	0.00	0	748.00	730.00	0	3,423	0.00%
2021/08/31	1	691.01	1.1	694.17	699.00	-0.1	3,378	0.00%
2021/08/25	0	677.00	1	679.99	689.00	-1	3,496	-0.03%
2021/08/24	3	659.00	3	660.67	654.00	0	3,629	0.00%
2021/08/23	0	0.00	1	612.00	644.00	-1	3,643	-0.03%
2021/08/20	1	552.00	1	565.00	586.00	0	3,671	0.00%
2021/08/19	2	565.00	2	560.00	553.00	0	3,709	0.00%
2021/08/18	1	562.00	1	566.00	576.00	0	3,761	0.00%
2021/08/17	2	582.00	2	579.00	573.00	0	3,830	0.00%
2021/08/16	3	581.00	2	571.50	569.00	1	3,927	0.03%
2021/08/13	2	603.00	2	602.50	594.00	0	3,963	0.00%
2021/08/12	2	582.00	3	592.00	602.00	-1	3,981	-0.03%
2021/08/11	2	574.50	2	585.00	575.00	0	4,010	0.00%
2021/08/10	7	568.29	7	569.71	574.00	0	4,043	0.00%
2021/08/09	2	571.00	3	578.33	575.00	-1	4,109	-0.02%
2021/08/06	2	588.50	2.2	574.46	571.00	-0.2	4,145	0.00%
2021/08/05	2	622.00	2	609.00	608.00	0	4,243	0.00%
2021/08/04	1	627.00	1	619.00	620.00	0	4,357	0.00%
2021/08/02	1	643.00	1	620.00	620.00	0	4,412	0.00%
2021/07/30	7	669.57	7	657.43	633.00	0	4,401	0.00%
2021/07/29	4	654.75	4	657.25	665.00	0	4,385	0.00%
2021/07/28	4.1	658.61	1	644.00	645.00	3.1	4,361	0.07%
2021/07/27	0	0.00	2	695.00	680.00	-2	4,317	-0.05%
2021/07/23	8	672.88	7	674.29	677.00	1	4,269	0.02%
2021/07/22	0	0.00	1	690.04	698.00	-1	4,257	-0.02%
2021/07/21	2	676.02	3	681.33	672.00	-1	4,206	-0.02%
2021/07/20	3	663.53	2	652.50	647.00	1	4,144	0.02%
2021/07/19	3	687.33	5	682.20	676.00	-2	4,143	-0.05%
2021/07/16	2	683.00	2	689.00	688.00	0	4,116	0.00%
2021/07/15	15	656.33	14	669.43	688.00	1	4,051	0.02%
2021/07/14	2	623.50	2	626.01	626.00	0	3,993	0.00%
2021/07/13	6	642.29	5	633.40	621.00	1	4,038	0.03%
2021/07/12	3	640.00	4	644.25	644.00	-1	4,124	-0.02%
2021/07/09	6	619.33	6	624.67	630.00	0	4,321	0.00%
2021/07/08	1	618.00	2	631.50	632.00	-1	4,316	-0.02%
2021/07/07	2	624.00	0	0.00	612.00	2	4,296	0.05%
2021/07/06	1	626.00	1	634.00	629.00	0	4,265	0.00%
2021/07/05	2	644.00	2	643.50	642.00	0	4,244	0.00%
2021/07/02	3	629.33	4	630.75	629.00	-1	4,226	-0.02%
2021/07/01	1	619.00	1	613.00	613.00	0	4,207	0.00%
2021/06/30	5	619.96	5	615.40	611.00	0	4,179	0.00%
2021/06/28	3	634.00	2	633.50	623.00	1	4,188	0.02%
2021/06/25	3	651.00	2	640.50	639.00	1	4,166	0.02%
2021/06/24	1	630.00	1	644.00	638.00	0	4,145	0.00%
2021/06/23	1	595.00	2	613.00	635.00	-1	4,118	-0.02%
2021/06/22	1	601.00	1	585.07	586.00	0	4,021	0.00%
2021/06/21	2	594.00	3	590.00	581.00	-1	3,998	-0.03%
2021/06/18	2	575.00	2	576.00	588.00	0	3,942	0.00%
2021/06/17	10	561.40	9	560.33	562.00	1	3,851	0.03%
2021/06/16	5	561.00	5	560.20	550.00	0	3,827	0.00%
2021/06/15	2	530.50	5	548.80	578.00	-3	3,777	-0.08%
2021/06/11	7	537.57	6	534.00	526.00	1	3,790	0.03%
2021/06/10	2	538.00	2	538.00	538.00	0	3,766	0.00%
2021/06/09	5.1	546.73	4	536.25	526.00	1.1	3,747	0.03%
2021/06/08	1	572.00	2	568.00	566.00	-1	3,736	-0.03%
2021/06/07	1	581.00	1	569.00	568.00	0	3,789	0.00%
2021/06/04	9	569.22	9	566.22	573.00	0	3,767	0.00%
2021/06/03	4	567.00	4	569.00	567.00	0	3,762	0.00%
2021/06/02	9	561.00	9	559.56	558.00	0	3,728	0.00%
2021/06/01	21	585.33	20.1	579.38	570.00	0.9	3,673	0.02%
2021/05/31	1	544.00	2	573.00	583.00	-1	3,514	-0.03%
2021/05/28	1	510.00	2	523.50	530.00	-1	3,455	-0.03%
2021/05/27	2	478.75	2	495.50	499.00	0	3,407	0.00%
2021/05/26	6	508.92	5	506.70	490.00	1	3,376	0.03%
2021/05/25	9	503.39	10	504.40	509.00	-1	3,318	-0.03%
2021/05/24	3	474.33	1	487.00	480.00	2	3,214	0.06%
2021/05/21	3	438.00	4	448.38	454.50	-1	3,124	-0.03%
2021/05/20	3.1	431.11	2	424.75	413.50	1.1	3,087	0.03%
2021/05/19	8.1	442.90	8	444.38	440.00	0.1	3,114	0.00%
2021/05/18	10	441.75	11	443.91	454.50	-1	3,177	-0.03%
2021/05/17	12	421.42	13	433.73	416.00	-1	3,140	-0.03%
2021/05/14	5	458.80	2	447.50	448.50	3	3,092	0.10%
2021/05/13	14	491.71	4.1	482.71	453.50	9.9	3,071	0.32%
2021/05/12	0	0.00	2	467.75	482.50	-2	2,968	-0.07%
2021/05/11	6	445.83	6	445.42	439.00	0	2,908	0.00%
2021/05/06	0	0.00	3	382.17	363.50	-3	2,996	-0.10%
2021/05/04	0	0.00	1	408.00	420.00	-1	3,077	-0.03%
2021/04/20	0	0.00	0.1	506.72	501.00	-0.1	3,111	0.00%
2021/04/19	2	519.53	0	0.00	487.00	2	3,079	0.07%
2021/04/16	2.1	531.07	3	531.00	520.00	-0.9	3,068	-0.03%
2021/04/15	5.1	537.77	0	0.00	534.00	5.1	3,045	0.17%
2021/04/14	0	0.00	0.1	593.00	593.00	-0.1	2,913	0.00%
2021/04/13	0.1	658.00	0	0.00	658.00	0.1	3,054	0.00%
2021/04/08	1	908.00	1.1	913.32	902.00	-0.1	3,445	0.00%
2021/04/07	0.1	927.00	0	0.00	920.00	0.1	3,455	0.00%
2021/04/06	1	932.00	1.1	916.19	910.00	-0.1	3,460	0.00%
2021/04/01	1	919.00	1	916.00	916.00	0	3,466	0.00%
2021/03/31	1	902.00	1	900.00	900.00	0	3,464	0.00%
2021/03/30	2.1	914.89	2	908.50	895.00	0.1	3,456	0.00%
2021/03/29	2	915.50	2	922.00	903.00	0	3,477	0.00%
2021/03/26	4	928.00	4	934.75	933.00	0	3,506	0.00%
2021/03/25	1	880.00	1	888.00	895.00	0	3,541	0.00%
2021/03/24	1	874.00	1	880.00	875.00	0	3,588	0.00%
2021/03/23	1	881.00	1	879.00	879.00	0	3,623	0.00%
2021/03/22	1	920.00	1	891.00	891.00	0	3,703	0.00%
2021/03/19	0	0.00	0	927.00	932.00	0	3,715	0.00%
2021/03/18	1	964.00	1	942.00	950.00	0	3,725	0.00%
2021/03/17	0	980.00	0	0.00	948.00	0	3,736	0.00%
2021/03/16	4	934.25	4	920.75	914.00	0	3,670	0.00%
2021/03/15	2	936.50	2	930.00	936.00	0	3,691	0.00%
2021/03/12	4	930.75	5	928.80	921.00	-1	3,717	-0.03%
2021/03/11	2	857.00	2	900.00	913.00	0	3,704	0.00%
2021/03/10	4	853.25	3	852.00	830.00	1	3,704	0.03%
2021/03/09	1	825.00	1	844.00	845.00	0	3,741	0.00%
2021/03/08	4	862.00	4	857.75	830.00	0	3,762	0.00%
2021/03/05	1	818.00	1	830.00	830.00	0	3,769	0.00%
2021/03/04	4	845.25	4	843.75	833.00	0	3,846	0.00%
2021/03/03	2	855.00	2	855.00	848.00	0	3,865	0.00%
2021/03/02	4	888.75	4	896.50	877.00	0	3,894	0.00%
2021/02/26	4	888.50	4	888.75	885.00	0	3,930	0.00%
2021/02/24	1	881.00	1	917.00	881.00	0	4,129	0.00%
2021/02/23	1	884.00	1	916.00	925.00	0	4,212	0.00%
2021/02/19	2	985.50	3	925.00	915.00	-1	4,253	-0.02%
2021/02/18	1	967.00	1	971.00	974.00	0	4,309	0.00%
2021/02/17	1	877.00	1	875.00	886.00	0	4,245	0.00%
2021/02/05	1	796.00	2	803.50	806.00	-1	4,245	-0.02%
2021/02/04	2	802.50	1	785.00	785.00	1	4,287	0.02%
2021/02/02	5	855.40	5	849.40	826.00	0	4,551	0.00%
2021/01/27	3	837.00	3	842.00	840.00	0	5,064	0.00%
2021/01/26	2	893.00	4	911.00	826.00	-2	5,144	-0.04%
2021/01/25	1	890.00	0	0.00	895.00	1	5,209	0.02%
2021/01/22	1	921.00	1	905.00	915.00	0	5,257	0.00%
2021/01/21	6	883.83	4	890.25	895.00	2	5,351	0.04%
2021/01/20	0	0.00	1	821.00	821.00	-1	5,426	-0.02%
2021/01/19	0	0.00	1	838.00	847.00	-1	5,538	-0.02%
2021/01/18	5	824.60	1	809.00	809.00	4	5,640	0.07%
2021/01/15	2	760.00	4	795.00	795.00	-2	5,700	-0.04%
2021/01/14	2	769.50	0	0.00	752.00	2	5,746	0.03%
2021/01/13	2	775.50	1	775.00	775.00	1	5,860	0.02%
2021/01/11	1	824.00	1	812.00	828.00	0	6,022	0.00%
2021/01/08	2	812.50	2	802.50	800.00	0	6,056	0.00%
2021/01/07	2	776.50	2	751.50	798.00	0	6,050	0.00%
2021/01/06	5	739.60	5	738.80	730.00	0	6,015	0.00%
2021/01/05	6	709.67	7	715.86	726.00	-1	5,979	-0.02%
2021/01/04	1	648.00	4	655.75	683.00	-3	5,897	-0.05%
2020/12/31	6	621.67	3	621.33	621.00	3	5,860	0.05%
2020/12/24	2	608.00	2	613.00	617.00	0	6,427	0.00%
2020/12/21	1	642.00	2	639.50	642.00	-1	6,861	-0.01%
2020/12/18	1	627.00	1	630.00	630.00	0	6,978	0.00%
2020/12/17	1	613.00	1	625.00	613.00	0	6,997	0.00%
2020/12/16	3	616.00	2	622.50	616.00	1	7,021	0.01%
2020/12/15	1	588.00	2	599.50	588.00	-1	7,020	-0.01%
2020/12/09	2	622.50	2	622.50	620.00	0	7,731	0.00%
2020/12/08	1	617.00	9	612.22	617.00	-8	7,853	-0.10%
2020/12/07	1	600.00	3	610.00	610.00	-2	8,039	-0.02%
2020/12/04	3	611.00	7	615.71	604.00	-4	8,276	-0.05%
2020/12/03	2	632.50	2	634.50	634.00	0	8,432	0.00%
2020/12/02	4	629.25	1	630.00	627.00	3	8,482	0.04%
2020/12/01	1	666.00	1	646.00	645.00	0	8,523	0.00%
2020/11/30	6	656.83	12	657.58	668.00	-6	8,567	-0.07%
2020/11/27	4	631.50	4	628.00	635.00	0	8,538	0.00%
2020/11/26	4	637.00	4	640.25	635.00	0	8,591	0.00%
2020/11/25	1	651.00	1	657.00	630.00	0	8,586	0.00%
2020/11/24	16	665.88	21	663.14	652.00	-5	8,583	-0.06%
2020/11/23	10	673.30	8	660.75	662.00	2	8,548	0.02%
2020/11/20	5	616.20	5	620.60	631.00	0	8,421	0.00%
2020/11/19	9	605.78	9	608.78	604.00	0	8,344	0.00%
2020/11/18	3	616.00	7	617.57	613.00	-4	8,356	-0.05%
2020/11/17	9	619.78	5	610.80	603.00	4	8,337	0.05%
2020/11/16	0	0.00	2	595.00	588.00	-2	8,274	-0.02%
2020/11/13	2	573.50	2	582.50	573.00	0	8,258	0.00%
2020/11/12	3	597.00	2	601.00	572.00	1	8,262	0.01%
2020/11/11	6	587.50	8	591.50	588.00	-2	8,224	-0.02%
2020/11/10	9	598.33	9	602.44	584.00	0	8,162	0.00%
2020/11/09	21	604.38	13	598.62	595.00	8	8,022	0.10%
2020/11/06	6	574.17	5	564.60	580.00	1	7,850	0.01%
2020/11/05	24	517.04	10	520.20	528.00	14	7,695	0.18%
2020/11/04	13	480.38	13	478.54	481.00	0	7,628	0.00%
2020/11/03	0	0.00	1	483.00	480.50	-1	7,586	-0.01%
2020/11/02	10	477.95	9	477.33	460.00	1	7,570	0.01%
2020/10/29	21	485.45	21	486.98	500.00	0	7,645	0.00%
2020/10/28	3	497.33	3	496.83	490.00	0	7,682	0.00%
2020/10/27	21	496.26	21	491.93	507.00	0	7,697	0.00%
2020/10/26	11	509.68	11	516.45	491.50	0	7,621	0.00%
2020/10/23	5	531.00	6	529.67	528.00	-1	7,590	-0.01%
2020/10/22	13	524.92	12	522.92	520.00	1	7,610	0.01%
2020/10/21	11	518.09	19	513.26	523.00	-8	7,617	-0.11%
2020/10/20	22	498.00	15	498.97	507.00	7	7,622	0.09%
2020/10/19	8	491.69	8	491.88	490.00	0	7,648	0.00%
2020/10/16	7	532.57	7	523.71	500.00	0	7,678	0.00%
2020/10/15	4	538.50	7	540.71	548.00	-3	7,642	-0.04%
2020/10/14	5	539.40	5	532.60	535.00	0	7,634	0.00%
2020/10/13	2	522.00	2	525.50	540.00	0	7,653	0.00%
2020/10/12	11	517.09	11	518.82	518.00	0	7,668	0.00%
2020/10/08	3	514.33	2	513.50	515.00	1	7,653	0.01%
2020/10/07	5	488.40	6	494.50	504.00	-1	7,605	-0.01%
2020/10/05	3	484.17	3	489.17	474.00	0	7,408	0.00%
2020/09/30	13	458.00	12	460.46	487.50	1	7,285	0.01%
2020/09/29	4	468.25	4	470.25	471.00	0	7,145	0.00%
2020/09/28	6	465.67	6	468.25	460.00	0	6,975	0.00%
2020/09/25	3	525.17	2	521.75	483.50	1	6,743	0.01%
2020/09/24	12	519.33	12	522.58	535.00	0	6,549	0.00%
2020/09/23	4	536.25	4	532.50	528.00	0	6,449	0.00%
2020/09/22	2	510.00	2	512.00	520.00	0	6,257	0.00%
2020/09/21	0	0.00	1	509.00	518.00	-1	6,203	-0.02%
2020/09/18	19	517.58	19	521.58	519.00	0	6,397	0.00%
2020/09/17	7	519.43	6	520.83	517.00	1	6,460	0.02%
2020/09/16	2	482.50	2	480.00	503.00	0	6,336	0.00%
2020/09/15	5	458.80	5	464.20	458.00	0	6,288	0.00%
2020/09/14	3	436.17	7	429.50	452.00	-4	6,172	-0.06%
2020/09/11	8	415.44	3	416.67	411.00	5	6,147	0.08%
2020/09/10	2	417.00	5	416.90	415.00	-3	6,098	-0.05%
2020/09/09	7	411.93	8	404.81	400.50	-1	5,936	-0.02%
2020/09/08	8	459.63	4	448.63	441.50	4	5,733	0.07%
2020/09/07	4	537.38	3	512.50	489.00	1	5,616	0.02%
2020/09/04	3	556.33	3	552.00	543.00	0	5,559	0.00%
2020/09/03	4	544.50	3	565.00	581.00	1	5,512	0.02%
2020/09/02	12	545.67	13	545.46	529.00	-1	5,485	-0.02%
2020/09/01	12	516.17	11	523.27	541.00	1	5,474	0.02%
2020/08/31	1	538.00	1	548.00	527.00	0	5,459	0.00%
2020/08/28	2	570.00	2	552.50	553.00	0	5,613	0.00%
2020/08/26	2	598.00	2	593.50	596.00	0	5,781	0.00%
2020/08/25	6	601.50	6	600.33	597.00	0	5,791	0.00%
2020/08/24	12	593.83	12	591.42	604.00	0	5,827	0.00%
2020/08/21	1	613.00	4	618.50	602.00	-3	5,819	-0.05%
2020/08/20	12	630.50	10	623.10	595.00	2	5,861	0.03%
2020/08/19	1	645.00	2	662.50	643.00	-1	5,921	-0.02%
2020/08/17	1	660.00	1	680.00	645.00	0	5,946	0.00%
2020/08/14	5	630.80	6	638.67	661.00	-1	5,974	-0.02%
2020/08/13	2	635.50	1	633.00	636.00	1	6,004	0.02%
2020/08/12	8	644.25	7	646.71	610.00	1	6,120	0.02%
2020/08/10	3	674.67	3	685.67	674.00	0	6,389	0.00%
2020/08/07	3	684.33	2	682.00	670.00	1	6,344	0.02%
2020/08/06	4	672.75	4	674.50	691.00	0	6,358	0.00%
2020/08/05	2	670.50	4	671.50	666.00	-2	6,319	-0.03%
2020/08/04	12	647.58	15	639.80	666.00	-3	6,270	-0.05%
2020/08/03	5	618.60	8	625.88	615.00	-3	6,223	-0.05%
2020/07/31	11	577.82	8	574.75	599.00	3	6,138	0.05%
2020/07/30	23	559.52	20	562.55	565.00	3	6,113	0.05%
2020/07/29	4	533.75	4	541.00	564.00	0	6,227	0.00%
2020/07/28	7	558.86	8	562.63	536.00	-1	6,247	-0.02%
2020/07/27	9	551.56	12	552.25	558.00	-3	6,292	-0.05%
2020/07/24	18	571.67	26	573.38	529.00	-8	6,301	-0.13%
2020/07/23	9	562.91	13	564.38	580.00	-4	6,296	-0.06%
2020/07/22	9	554.89	6	554.50	550.00	3	6,317	0.05%
2020/07/21	4	492.13	6	500.83	519.00	-2	6,240	-0.03%
2020/07/20	16	468.94	17	472.00	472.00	-1	6,286	-0.02%
2020/07/17	4	482.75	10	481.30	480.00	-6	6,315	-0.10%
2020/07/16	11	492.41	10	492.95	490.00	1	6,326	0.02%
2020/07/15	2	549.00	3	555.00	504.00	-1	6,262	-0.02%
2020/07/14	7	569.57	4	576.50	537.00	3	6,376	0.05%
2020/07/13	6	547.67	6	554.67	555.00	0	6,467	0.00%
2020/07/10	4	557.00	0	0.00	522.00	4	6,552	0.06%
2020/07/09	5	587.00	0	0.00	566.00	5	6,645	0.08%
2020/07/08	3	557.00	3	562.33	575.00	0	6,689	0.00%
2020/07/07	5	564.60	2	558.00	548.00	3	6,715	0.04%
2020/07/06	4	548.50	6	558.50	561.00	-2	6,756	-0.03%
2020/07/03	2	551.00	1	545.00	536.00	1	6,781	0.01%
2020/07/02	7	523.57	5	527.80	545.00	2	6,849	0.03%
2020/07/01	2	523.00	2	512.50	510.00	0	6,882	0.00%
2020/06/30	1	496.00	1	514.00	500.00	0	6,958	0.00%
2020/06/29	13	546.62	12	549.92	506.00	1	7,010	0.01%
2020/06/24	29	508.78	30	510.63	526.00	-1	6,807	-0.01%
2020/06/23	12	456.42	11	457.09	478.50	1	6,754	0.01%
2020/06/22	14	422.54	5	418.30	435.00	9	6,684	0.13%
2020/06/19	0	0.00	2	392.00	395.50	-2	6,643	-0.03%
2020/06/18	6	382.67	4	384.63	386.00	2	6,601	0.03%
2020/06/16	2	355.25	3	358.83	358.00	-1	6,546	-0.02%
2020/06/15	2	355.50	1	349.50	342.50	1	6,607	0.02%
2020/06/12	3	348.00	3	357.17	361.00	0	6,644	0.00%
2020/06/11	0	0.00	1	360.00	351.00	-1	6,711	-0.01%
2020/06/10	7	351.86	7	352.07	352.00	0	6,824	0.00%
2020/06/09	16	351.16	17	349.24	358.00	-1	6,974	-0.01%
2020/06/08	11	347.59	9	349.94	346.00	2	7,141	0.03%
2020/06/05	17	344.32	17	346.06	345.00	0	7,250	0.00%
2020/06/04	8	347.75	8	334.31	340.50	0	7,364	0.00%
2020/06/03	3	325.67	3	317.83	328.00	0	7,305	0.00%
2020/06/02	4	306.00	4	304.75	298.50	0	7,202	0.00%
2020/06/01	1	300.00	2	303.00	303.50	-1	7,299	-0.01%
2020/05/29	1	300.00	1	292.50	300.00	0	7,461	0.00%
2020/05/28	10	287.00	13	288.12	291.50	-3	7,595	-0.04%
2020/05/27	2	287.50	1	297.00	288.00	1	7,635	0.01%
2020/05/26	3	302.17	2	303.00	295.00	1	7,701	0.01%
2020/05/25	1	287.00	0	0.00	290.00	1	7,729	0.01%
2020/05/22	2	295.50	1	293.00	293.00	1	7,749	0.01%
2020/05/21	2	301.00	3	305.00	305.50	-1	7,745	-0.01%
2020/05/20	2	305.50	1	296.50	296.50	1	7,750	0.01%
2020/05/19	2	308.00	2	310.50	309.00	0	7,751	0.00%
2020/05/18	5	301.90	7	301.86	295.00	-2	7,643	-0.03%
2020/05/15	4	287.88	3	279.67	297.50	1	7,530	0.01%
2020/05/14	1	274.00	1	274.00	274.00	0	7,452	0.00%
2020/05/12	5	272.80	6	276.25	272.00	-1	7,523	-0.01%
2020/05/11	2	280.00	1	277.50	280.00	1	7,648	0.01%
2020/05/08	2	275.50	3	276.33	272.50	-1	7,805	-0.01%
2020/05/07	3	270.83	12	267.67	271.00	-9	7,881	-0.11%
2020/05/06	4	269.38	4	270.38	270.50	0	8,012	0.00%
2020/05/05	15	271.73	5	274.00	269.50	10	8,043	0.12%
2020/05/04	6	290.00	6	289.92	288.00	0	7,950	0.00%
2020/04/28	5	257.70	5	260.00	269.00	0	7,854	0.00%
2020/04/27	1	250.00	7	245.64	254.50	-6	7,848	-0.08%
2020/04/24	6	239.33	1	238.00	241.00	5	7,765	0.06%
2020/04/23	2	244.25	5	243.10	238.50	-3	7,893	-0.04%
2020/04/22	0	0.00	1	240.00	243.50	-1	7,952	-0.01%
2020/04/21	4	243.88	3	237.83	245.00	1	8,057	0.01%
2020/04/20	1	237.50	1	238.50	241.00	0	8,019	0.00%
2020/04/17	8	233.94	13	233.85	238.00	-5	8,136	-0.06%
2020/04/16	7	229.43	5	225.20	232.50	2	8,010	0.02%
2020/04/15	1	217.00	1	220.00	222.00	0	7,868	0.00%
2020/04/14	2	216.25	2	217.75	216.00	0	7,833	0.00%
2020/04/13	2	209.50	3	210.67	209.50	-1	7,788	-0.01%
2020/04/10	1	208.50	0	0.00	212.50	1	7,776	0.01%
2020/04/09	1	213.50	1	216.50	210.00	0	7,866	0.00%
2020/04/07	4	220.13	3	220.67	216.00	1	7,911	0.01%
2020/04/06	1	205.00	1	208.50	208.50	0	7,936	0.00%
2020/04/01	3	202.17	3	200.50	202.50	0	8,068	0.00%
2020/03/31	2	203.25	3	197.00	197.00	-1	8,023	-0.01%
2020/03/30	5	198.70	5	193.30	200.00	0	7,978	0.00%
2020/03/27	3	200.83	3	198.50	196.50	0	7,952	0.00%
2020/03/26	3	189.83	4	193.75	197.50	-1	7,883	-0.01%
2020/03/25	3	190.83	4	191.25	192.50	-1	7,787	-0.01%
2020/03/23	4	158.88	5	159.00	160.00	-1	7,806	-0.01%
2020/03/20	1	156.50	1	162.00	161.50	0	7,766	0.00%
2020/03/19	2	151.75	1	160.50	148.50	1	7,690	0.01%
2020/03/18	2	171.75	3	169.67	165.00	-1	7,666	-0.01%
2020/03/17	11	174.09	9	174.22	172.00	2	7,728	0.03%
2020/03/16	4	188.38	6	188.08	173.00	-2	7,638	-0.03%
2020/03/13	7	186.14	6	190.58	189.50	1	7,729	0.01%
2020/03/12	10	209.00	9	202.33	196.50	1	7,678	0.01%
2020/03/11	14	231.32	13	232.04	217.00	1	7,746	0.01%
2020/03/10	12	220.88	17	223.88	234.00	-5	7,635	-0.07%
2020/03/09	12	223.79	4	218.88	216.00	8	7,504	0.11%
2020/03/06	5	236.10	4	238.38	240.00	1	7,450	0.01%
2020/03/05	7	240.29	7	240.64	235.00	0	7,490	0.00%
2020/03/04	3	232.00	2	234.00	237.00	1	7,378	0.01%
2020/03/03	3	227.83	3	231.50	229.00	0	7,224	0.00%
2020/02/27	3	222.83	2	227.25	218.00	1	7,137	0.01%
2020/02/26	4	227.88	4	228.13	222.50	0	7,108	0.00%
2020/02/25	2	214.75	3	222.17	225.00	-1	7,067	-0.01%
2020/02/24	1	217.50	1	217.50	217.50	0	7,156	0.00%
2020/02/21	4	224.75	6	222.92	220.00	-2	7,224	-0.03%
2020/02/20	2	224.25	1	224.00	224.00	1	7,269	0.01%
2020/02/19	1	216.50	1	215.00	216.50	0	7,370	0.00%
2020/02/18	4	214.00	2	209.50	208.00	2	7,523	0.03%
2020/02/17	2	209.00	1	208.00	213.00	1	7,510	0.01%
2020/02/14	4	230.50	3	231.83	226.50	1	7,422	0.01%
2020/02/13	1	228.50	2	232.75	230.50	-1	7,499	-0.01%
2020/02/12	23	223.04	25	224.24	229.00	-2	7,608	-0.03%
2020/02/11	6	214.67	5	211.10	224.00	1	7,654	0.01%
2020/02/10	3	206.00	3	206.17	206.00	0	7,536	0.00%
2020/02/07	4	205.63	4	208.00	198.00	0	7,424	0.00%
2020/02/06	2	219.00	2	225.50	219.00	0	7,299	0.00%
2020/02/05	1	233.00	1	222.00	220.50	0	7,258	0.00%
2020/02/03	2	220.00	29	216.90	228.50	-27	7,304	-0.37%
2020/01/31	1	235.00	0	0.00	230.50	1	7,261	0.01%
2020/01/30	2	236.75	2	240.75	236.00	0	7,308	0.00%
2020/01/20	1	258.50	0	0.00	253.00	1	7,303	0.01%
2020/01/17	42	257.27	15	257.73	255.00	27	7,296	0.37%
2020/01/16	1	248.50	1	255.00	263.50	0	7,239	0.00%
2020/01/15	3	247.50	10	251.85	244.50	-7	7,135	-0.10%
2020/01/14	29	241.79	25	243.44	244.00	4	7,017	0.06%
2020/01/13	2	238.25	2	241.00	242.50	0	7,008	0.00%
2020/01/10	2	229.50	2	221.00	228.00	0	6,924	0.00%
2020/01/06	1	227.00	1	231.00	231.00	0	7,164	0.00%
2020/01/03	7	240.29	6	234.58	229.00	1	7,362	0.01%
2020/01/02	1	239.50	3	238.17	241.00	-2	7,315	-0.03%
2019/12/31	2	232.00	1	235.50	234.50	1	7,413	0.01%
2019/12/30	5	236.70	3	237.33	232.00	2	7,685	0.03%
2019/12/26	1	223.00	1	222.50	221.00	0	7,524	0.00%
2019/12/25	1	220.00	1	226.00	227.00	0	7,613	0.00%
2019/12/24	1	224.00	1	223.00	220.50	0	7,697	0.00%
2019/12/19	2	235.50	3	232.83	235.50	-1	7,854	-0.01%
2019/12/18	1	239.50	0	0.00	230.00	1	7,928	0.01%
2019/12/17	1	234.00	1	235.00	233.50	0	8,122	0.00%
2019/12/16	1	235.00	1	237.50	237.50	0	8,323	0.00%
2019/12/13	1	240.00	2	232.50	232.50	-1	8,380	-0.01%
2019/12/12	2	249.00	3	245.00	238.50	-1	8,322	-0.01%
2019/12/11	22	243.39	22	244.91	244.00	0	8,172	0.00%
2019/12/10	2	244.50	0	0.00	245.00	2	8,139	0.02%
2019/12/09	14	237.71	14	239.25	231.50	0	7,999	0.00%
2019/12/06	3	234.67	5	228.90	238.50	-2	7,877	-0.03%
2019/12/05	6	215.92	7	212.21	217.00	-1	7,592	-0.01%
2019/12/04	4	209.88	2	209.50	211.50	2	7,566	0.03%
2019/12/03	3	212.00	3	207.50	214.00	0	7,524	0.00%
2019/12/02	9	209.33	9	210.39	209.00	0	7,529	0.00%
2019/11/29	0	0.00	1	216.50	219.00	-1	7,448	-0.01%
2019/11/28	2	219.75	1	222.00	222.00	1	7,443	0.01%
2019/11/27	2	222.00	2	222.00	217.00	0	7,448	0.00%
2019/11/26	6	218.33	6	215.92	220.50	0	7,509	0.00%
2019/11/25	2	214.00	2	206.00	214.00	0	7,467	0.00%
2019/11/22	2	212.25	2	212.25	206.00	0	7,473	0.00%
2019/11/21	1	214.00	1	220.00	220.00	0	7,488	0.00%
2019/11/20	2	223.50	3	217.00	218.00	-1	7,464	-0.01%
2019/11/19	2	234.25	2	230.00	226.00	0	7,505	0.00%
2019/11/18	9	238.17	8	237.81	237.00	1	7,470	0.01%
2019/11/15	0	0.00	1	234.50	234.50	-1	7,392	-0.01%
2019/11/14	1	211.00	2	213.75	213.50	-1	7,268	-0.01%
2019/11/13	4	207.00	4	208.75	214.50	0	7,263	0.00%
2019/11/12	1	209.50	0	0.00	211.00	1	7,246	0.01%
2019/11/11	9	202.39	8	201.38	203.00	1	7,191	0.01%
2019/11/08	0	0.00	3	190.50	204.00	-3	7,056	-0.04%
2019/11/07	8	187.00	5	186.80	185.50	3	6,915	0.04%
2019/11/06	4	194.00	6	195.17	194.00	-2	6,836	-0.03%
2019/11/04	2	193.50	3	196.83	194.00	-1	6,765	-0.01%
2019/11/01	7	195.07	6	189.33	197.00	1	6,758	0.01%
2019/10/31	0	0.00	1	186.50	186.50	-1	6,649	-0.02%
2019/10/30	2	191.50	2	191.50	193.00	0	6,609	0.00%
2019/10/29	5	190.10	3	187.17	188.00	2	6,563	0.03%
2019/10/28	7	192.79	8	193.19	191.50	-1	6,496	-0.02%
2019/10/25	0	0.00	1	186.50	186.50	-1	6,425	-0.02%
2019/10/24	0	0.00	2	190.00	189.00	-2	6,417	-0.03%
2019/10/23	0	0.00	1	183.50	183.50	-1	6,347	-0.02%
2019/10/21	0	0.00	20	182.00	178.50	-20	6,356	-0.31%
2019/10/18	3	180.17	1	181.00	182.00	2	6,368	0.03%
2019/10/17	3	173.50	3	174.50	175.00	0	6,337	0.00%
2019/10/16	24	176.65	1	172.00	172.00	23	6,208	0.37%
2019/10/15	4	177.63	4	178.88	175.00	0	6,140	0.00%
2019/10/14	7	177.14	8	178.13	180.00	-1	6,098	-0.02%
2019/10/09	21	174.93	19	175.82	171.50	2	5,985	0.03%
2019/10/08	3	173.50	3	171.17	173.50	0	5,831	0.00%
2019/10/07	1	173.00	0	0.00	170.50	1	5,845	0.02%
2019/10/04	4	167.13	6	168.42	171.00	-2	5,794	-0.03%
2019/10/03	2	154.00	2	156.25	155.50	0	5,496	0.00%
2019/10/02	3	153.00	2	154.00	155.00	1	5,435	0.02%
2019/10/01	19	151.18	22	151.39	153.00	-3	5,377	-0.06%
2019/09/27	4	159.00	28	155.93	159.50	-24	5,260	-0.46%
2019/09/26	8	156.69	5	155.90	156.50	3	5,159	0.06%
2019/09/25	6	158.67	3	158.33	158.50	3	5,119	0.06%
2019/09/24	17	159.88	0	0.00	158.50	17	5,041	0.34%
2019/09/23	9	163.72	5	163.50	164.00	4	5,025	0.08%
2019/09/20	8	153.00	7	157.86	164.00	1	4,968	0.02%
2019/09/19	0	0.00	4	145.88	151.00	-4	4,763	-0.08%
2019/09/18	2	137.50	2	141.00	137.50	0	4,589	0.00%
2019/09/17	0	0.00	1	137.00	137.00	-1	4,743	-0.02%
2019/09/16	0	0.00	1	134.00	134.00	-1	4,953	-0.02%
2019/09/11	4	133.00	3	130.33	133.50	1	4,971	0.02%
2019/09/09	1	130.50	1	128.50	127.00	0	4,882	0.00%
2019/09/06	0	0.00	1	128.50	128.00	-1	5,078	-0.02%
2019/09/05	1	127.00	0	0.00	125.00	1	5,104	0.02%
2019/09/04	4	126.13	4	127.88	126.50	0	5,375	0.00%
2019/09/02	1	134.50	0	0.00	131.50	1	5,302	0.02%
2019/08/30	1	135.00	2	134.75	137.00	-1	5,235	-0.02%
2019/08/29	3	134.67	2	135.25	135.00	1	5,186	0.02%
2019/08/28	2	129.50	2	131.00	131.00	0	5,063	0.00%
2019/08/26	3	128.00	3	129.17	132.00	0	4,956	0.00%
2019/08/23	2	131.50	2	130.50	130.00	0	4,876	0.00%
2019/08/22	0	0.00	10	127.00	128.00	-10	4,881	-0.20%
2019/08/21	1	114.50	8	115.94	118.00	-7	4,868	-0.14%
2019/08/20	1	112.00	2	115.00	111.00	-1	4,836	-0.02%
2019/08/19	0	0.00	1	109.00	114.50	-1	4,728	-0.02%
2019/08/16	1	103.50	1	105.50	104.50	0	4,642	0.00%
2019/08/15	3	102.17	2	102.25	102.00	1	4,582	0.02%
2019/08/14	6	102.42	4	105.00	102.00	2	4,549	0.04%
2019/08/13	1	109.50	0	0.00	105.00	1	4,488	0.02%
2019/08/12	1	105.50	2	107.25	110.00	-1	4,406	-0.02%
2019/08/08	1	99.00	3	100.13	100.00	-2	4,352	-0.05%
2019/08/07	1	100.50	1	99.80	97.20	0	4,350	0.00%
2019/08/05	3	101.00	3	102.83	101.00	0	4,347	0.00%
2019/08/02	2	98.50	3	98.93	101.00	-1	4,301	-0.02%
2019/08/01	3	101.33	2	100.50	101.50	1	4,313	0.02%
2019/07/31	1	100.50	1	101.00	101.00	0	4,306	0.00%
2019/07/29	1	104.00	0	0.00	103.00	1	4,344	0.02%
2019/07/26	1	104.50	0	0.00	104.50	1	4,403	0.02%
2019/07/24	14	100.68	0	0.00	102.00	14	4,322	0.32%
2019/07/22	2	95.90	2	96.35	96.20	0	4,213	0.00%
2019/07/19	10	92.70	10	93.40	93.00	0	4,243	0.00%
2019/07/17	5	89.50	8	89.06	89.30	-3	4,298	-0.07%
2019/07/16	8	88.00	8	89.75	88.00	0	4,387	0.00%
2019/07/12	10	90.70	10	90.80	90.00	0	4,472	0.00%
2019/07/11	43	93.97	49	94.44	94.00	-6	4,413	-0.14%
2019/07/10	28	97.72	22	98.00	98.20	6	4,316	0.14%
2019/07/09	4	95.40	4	95.80	96.00	0	4,203	0.00%
2019/07/05	0	0.00	10	94.20	93.70	-10	4,276	-0.23%
2019/07/04	1	94.10	11	93.93	93.70	-10	4,296	-0.23%
2019/07/02	10	96.62	5	94.16	96.80	5	4,283	0.12%
2019/06/28	14	93.01	14	92.71	92.60	0	4,312	0.00%
2019/06/27	4	95.30	6	96.53	95.90	-2	4,245	-0.05%
2019/06/26	3	96.50	1	97.90	96.30	2	4,182	0.05%
2019/06/25	6	96.20	8	96.13	94.90	-2	4,072	-0.05%
2019/06/24	45	99.00	45	97.89	97.50	0	4,005	0.00%
2019/06/21	28	96.33	30	96.25	96.10	-2	3,742	-0.05%
2019/06/20	21	89.98	4	89.98	90.00	17	3,481	0.49%
2019/06/19	1	86.10	0	0.00	86.30	1	3,395	0.03%
2019/06/18	1	86.80	0	0.00	86.00	1	3,388	0.03%
2019/06/17	7	86.06	13	85.63	86.20	-6	3,379	-0.18%
2019/06/14	15	90.31	13	90.78	86.50	2	3,393	0.06%
2019/06/13	21	90.32	20	90.70	90.60	1	3,287	0.03%
2019/06/12	81	89.92	122	89.85	91.90	-41	3,252	-1.26%	大賣/
2019/06/04	1	84.90	0	0.00	83.50	1	2,934	0.03%
2019/06/03	3	86.47	2	87.00	86.00	1	2,935	0.03%
2019/05/31	3	86.73	2	86.30	86.30	1	2,909	0.03%
2019/05/30	1	85.40	1	86.60	87.30	0	2,866	0.00%
2019/05/29	13	86.93	14	87.04	85.90	-1	2,832	-0.04%
2019/05/28	8	85.61	41	85.95	85.60	-33	2,734	-1.21%
2019/05/27	0	0.00	10	82.00	82.80	-10	2,662	-0.38%
2019/05/24	0	0.00	10	80.50	80.40	-10	2,665	-0.38%
2019/05/23	2	78.65	42	79.62	80.10	-40	2,676	-1.49%
2019/05/22	0	0.00	1	77.70	77.30	-1	2,777	-0.04%
2019/05/21	1	76.60	0	0.00	76.90	1	2,846	0.04%
2019/05/20	15	76.00	0	0.00	75.60	15	2,950	0.51%
2019/05/16	115	80.98	0	0.00	80.40	115	3,008	3.82%	大買/鉅額交易
2019/05/15	1	81.40	1	79.60	79.70	0	3,005	0.00%
2019/05/07	6	82.00	6	82.10	82.00	0	3,071	0.00%
2019/05/06	1	82.50	0	0.00	82.30	1	3,108	0.03%
2019/05/03	0	0.00	1	86.00	87.00	-1	3,049	-0.03%
2019/05/02	0	0.00	1	82.00	81.30	-1	2,973	-0.03%
2019/04/30	2	80.45	1	80.60	81.10	1	2,990	0.03%
2019/04/26	8	83.00	4	84.90	82.70	4	3,070	0.13%
2019/04/25	1	87.00	2	88.30	87.00	-1	3,125	-0.03%
2019/04/24	4	87.10	12	87.33	86.50	-8	3,106	-0.26%
2019/04/23	21	85.02	15	85.35	86.20	6	3,052	0.20%
2019/04/22	5	86.08	2	85.90	83.80	3	3,005	0.10%
2019/04/19	4	82.40	6	83.50	85.50	-2	3,006	-0.07%
2019/04/18	1	79.30	0	0.00	77.80	1	2,880	0.03%
2019/04/17	1	78.20	1	79.20	78.00	0	2,926	0.00%
2019/04/11	3	79.20	3	80.50	79.20	0	2,978	0.00%
2019/04/10	0	0.00	50	76.26	76.70	-50	2,893	-1.73%
2019/04/03	11	80.45	11	80.77	78.50	0	2,870	0.00%
2019/03/29	0	0.00	2	74.50	74.40	-2	2,814	-0.07%
2019/03/27	0	0.00	1	74.80	75.50	-1	2,848	-0.04%
2019/03/25	1	75.60	0	0.00	74.90	1	2,897	0.03%
2019/03/22	1	76.70	0	0.00	76.60	1	2,926	0.03%
2019/03/20	1	75.20	1	76.50	76.50	0	2,957	0.00%
2019/03/19	16	77.57	15	78.29	76.30	1	2,979	0.03%
2019/03/18	1	78.60	2	79.50	78.40	-1	2,960	-0.03%
2019/03/12	1	84.40	0	0.00	84.60	1	2,973	0.03%
2019/03/07	0	0.00	4	85.60	83.70	-4	3,239	-0.12%
2019/03/04	5	86.30	14	86.46	86.20	-9	3,362	-0.27%
2019/02/27	1	86.50	1	83.40	86.50	0	3,368	0.00%
2019/02/26	2	85.60	0	0.00	84.30	2	3,334	0.06%
2019/02/25	1	87.60	0	0.00	88.00	1	3,282	0.03%
2019/02/22	1	85.20	2	86.30	86.90	-1	3,250	-0.03%
2019/02/21	18	86.90	17	86.92	86.20	1	3,240	0.03%
2019/02/20	42	84.41	28	83.95	84.40	14	3,152	0.44%
2019/02/19	30	83.02	30	83.17	83.70	0	3,141	0.00%
2019/02/18	28	81.95	38	81.86	82.60	-10	3,074	-0.33%
2019/02/15	0	0.00	1	78.30	78.30	-1	2,984	-0.03%
2019/02/13	3	81.07	3	81.63	80.90	0	2,950	0.00%
2019/01/29	1	76.50	0	0.00	76.60	1	2,903	0.03%
2019/01/28	30	78.27	33	78.71	77.90	-3	2,962	-0.10%
2019/01/25	1	77.30	0	0.00	77.50	1	2,955	0.03%
2019/01/24	0	0.00	25	75.60	75.60	-25	2,942	-0.85%
2019/01/23	0	0.00	2	75.10	75.50	-2	2,954	-0.07%
2019/01/22	0	0.00	5	75.00	74.60	-5	2,944	-0.17%
2019/01/21	1	76.40	1	78.00	77.00	0	2,930	0.00%
2019/01/18	1	76.00	11	74.97	76.00	-10	2,878	-0.35%
2019/01/17	16	76.53	0	0.00	74.40	16	2,848	0.56%
2019/01/16	5	75.20	21	75.48	75.30	-16	2,756	-0.58%
2019/01/14	1	73.20	0	0.00	72.00	1	2,668	0.04%
2019/01/11	48	75.74	47	75.06	73.60	1	2,652	0.04%
2019/01/08	1	71.00	1	70.40	70.40	0	2,485	0.00%
2019/01/03	0	0.00	3	68.30	67.60	-3	2,455	-0.12%
2019/01/02	0	0.00	2	70.30	69.30	-2	2,468	-0.08%
2018/12/28	2	69.00	1	68.70	69.00	1	2,492	0.04%
2018/12/26	1	70.00	5	71.40	69.00	-4	2,524	-0.16%
2018/12/25	5	70.44	0	0.00	70.20	5	2,518	0.20%
2018/12/21	1	70.60	5	71.18	72.50	-4	2,484	-0.16%
2018/12/20	6	70.58	3	69.30	70.80	3	2,462	0.12%
2018/12/19	0	0.00	2	72.00	71.00	-2	2,453	-0.08%
2018/12/18	1	70.70	160	70.89	71.30	-159	2,469	-6.44%	大賣/鉅額交易
2018/12/17	2	73.75	130	74.39	72.20	-128	2,521	-5.08%	大賣/鉅額交易
2018/12/13	0	0.00	1	75.70	75.30	-1	2,548	-0.04%
2018/12/12	1	73.30	10	75.50	76.00	-9	2,538	-0.35%
2018/12/10	3	67.80	4	69.60	68.00	-1	2,555	-0.04%
2018/12/06	45	72.14	3	71.70	72.60	42	2,588	1.62%
2018/12/05	34	78.29	33	78.62	76.70	1	2,593	0.04%
2018/12/04	3	85.03	0	0.00	82.90	3	2,571	0.12%
2018/12/03	0	0.00	3	86.00	86.60	-3	2,593	-0.12%
2018/11/30	3	84.40	37	87.12	84.10	-34	2,521	-1.35%
2018/11/29	0	0.00	46	80.75	81.00	-46	2,413	-1.91%
2018/11/28	10	78.38	4	76.70	76.40	6	2,325	0.26%
2018/11/27	7	77.00	7	74.73	76.90	0	2,276	0.00%
2018/11/26	7	75.61	6	73.40	75.20	1	2,280	0.04%
2018/11/23	6	73.20	6	74.75	73.20	0	2,264	0.00%
2018/11/22	0	0.00	55	78.42	76.30	-55	2,294	-2.40%
2018/11/21	6	77.90	6	78.60	78.00	0	2,310	0.00%
2018/11/20	2	77.50	2	76.60	78.00	0	2,296	0.00%
2018/11/19	24	73.58	4	73.70	76.50	20	2,288	0.87%
2018/11/16	35	72.33	22	73.83	71.40	13	2,309	0.56%
2018/11/15	93	74.79	3	77.30	75.60	90	2,246	4.01%
2018/11/13	5	77.20	0	0.00	78.80	5	2,219	0.23%
2018/11/08	38	78.45	0	0.00	79.20	38	2,314	1.64%
2018/11/07	0	0.00	20	81.34	81.70	-20	2,368	-0.84%
2018/11/06	40	76.60	0	0.00	76.80	40	2,389	1.67%
2018/11/05	0	0.00	250	79.58	80.50	-250	2,373	-10.53%	大賣/鉅額交易
2018/11/02	0	0.00	75	80.34	82.00	-75	2,306	-3.25%
2018/11/01	0	0.00	33	75.12	74.60	-33	2,272	-1.45%
2018/10/31	38	67.76	3	68.40	69.30	35	2,234	1.57%
2018/10/26	20	63.73	4	64.40	64.00	16	2,257	0.71%
2018/10/25	65	66.25	0	0.00	65.80	65	2,275	2.86%
2018/10/23	27	70.13	0	0.00	69.50	27	2,352	1.15%
2018/10/17	3	75.67	3	75.50	75.00	0	2,489	0.00%
2018/10/15	80	73.23	0	0.00	73.70	80	2,579	3.10%
2018/10/12	25	71.34	0	0.00	71.60	25	2,595	0.96%
2018/10/11	102	69.96	0	0.00	69.80	102	2,603	3.92%	大買/鉅額交易
2018/10/09	3	75.50	0	0.00	77.50	3	2,660	0.11%
2018/10/08	30	79.33	0	0.00	79.00	30	2,639	1.14%
2018/10/05	20	80.70	0	0.00	79.00	20	2,636	0.76%
2018/10/04	23	85.66	3	84.50	87.40	20	2,652	0.75%
2018/10/01	20	89.95	0	0.00	89.50	20	2,685	0.74%
2018/09/28	1	91.50	1	89.70	88.60	0	2,703	0.00%
2018/09/27	4	90.65	5	89.98	89.30	-1	2,749	-0.04%
2018/09/25	22	90.73	0	0.00	90.80	22	2,862	0.77%
2018/09/20	20	89.25	0	0.00	88.80	20	2,752	0.73%
2018/09/14	1	99.20	1	100.50	101.50	0	2,733	0.00%
2018/09/13	0	0.00	10	96.20	96.30	-10	2,726	-0.37%
2018/09/10	30	92.97	1	96.50	91.80	29	2,652	1.09%
2018/09/07	5	101.50	0	0.00	102.00	5	2,648	0.19%
2018/09/06	1	111.50	1	113.00	111.50	0	2,598	0.00%
2018/09/05	1	118.50	0	0.00	115.00	1	2,625	0.04%
2018/09/03	0	0.00	1	109.50	109.50	-1	2,882	-0.03%
2018/08/30	0	0.00	1	112.50	110.50	-1	3,062	-0.03%
2018/08/28	1	114.00	1	109.00	109.50	0	3,240	0.00%
2018/08/23	11	107.36	11	106.50	105.00	0	3,323	0.00%
2018/08/20	0	0.00	43	103.24	101.00	-43	3,545	-1.21%
2018/08/17	1	106.50	3	108.50	104.50	-2	3,605	-0.06%
2018/08/16	48	99.93	55	100.25	103.50	-7	3,602	-0.19%
2018/08/14	17	107.18	0	0.00	109.00	17	3,622	0.47%
2018/08/13	22	113.05	0	0.00	111.50	22	3,565	0.62%
2018/08/10	0	0.00	4	123.00	123.50	-4	3,559	-0.11%
2018/08/09	1	121.50	0	0.00	121.50	1	3,640	0.03%
2018/08/07	1	125.00	1	126.00	124.50	0	3,726	0.00%
2018/08/02	0	0.00	1	121.50	121.50	-1	3,874	-0.03%
2018/08/01	21	124.43	0	0.00	124.00	21	3,908	0.54%
2018/07/31	1	127.00	1	120.50	120.50	0	3,928	0.00%
2018/07/30	4	125.25	1	124.50	124.50	3	3,918	0.08%
2018/07/27	85	124.38	76	124.25	131.50	9	3,987	0.23%
2018/07/24	0	0.00	1	130.50	134.50	-1	4,501	-0.02%
2018/07/23	4	135.00	0	0.00	130.50	4	4,648	0.09%
2018/07/18	1	145.00	3	141.50	142.50	-2	4,721	-0.04%
2018/07/17	1	148.50	1	141.00	141.00	0	4,745	0.00%
2018/07/13	0	0.00	23	143.00	143.00	-23	4,801	-0.48%
2018/07/12	142	142.52	121	142.07	140.00	21	4,873	0.43%	大買/大賣/
2018/07/11	2	134.75	2	137.25	139.00	0	4,855	0.00%
2018/07/10	1	137.00	0	0.00	138.50	1	4,901	0.02%
2018/07/09	2	132.00	2	135.50	136.50	0	5,030	0.00%
2018/07/06	1	132.50	11	135.32	136.00	-10	5,142	-0.19%
2018/07/05	16	129.00	16	129.66	130.00	0	5,186	0.00%
2018/07/04	4	139.25	4	139.75	135.50	0	5,173	0.00%
2018/07/02	0	0.00	1	132.00	132.00	-1	5,120	-0.02%
2018/06/29	0	0.00	2	134.75	135.00	-2	5,152	-0.04%
2018/06/28	2	134.25	2	134.50	132.00	0	5,191	0.00%
2018/06/27	2	136.00	1	137.50	135.00	1	5,249	0.02%
2018/06/26	5	134.70	1	134.00	134.00	4	5,221	0.08%
2018/06/25	1	137.00	1	136.50	136.50	0	5,229	0.00%
2018/06/22	3	137.67	6	141.83	142.50	-3	5,224	-0.06%
2018/06/21	3	138.50	0	0.00	138.50	3	5,261	0.06%
2018/06/20	1	140.00	5	142.90	142.50	-4	5,318	-0.08%
2018/06/19	0	0.00	2	145.25	144.00	-2	5,461	-0.04%
2018/06/15	1	146.50	1	147.50	146.50	0	5,652	0.00%
2018/06/14	2	145.25	0	0.00	144.00	2	5,663	0.04%
2018/06/13	1	148.00	1	144.50	144.50	0	5,717	0.00%
2018/06/12	22	147.27	1	145.50	145.50	21	5,791	0.36%
2018/06/11	82	156.80	40	158.09	151.00	42	5,695	0.74%
2018/06/08	10	154.00	42	162.74	165.00	-32	5,627	-0.57%
2018/06/07	5	147.00	31	148.85	150.00	-26	5,563	-0.47%
2018/06/06	1	144.50	0	0.00	144.50	1	5,687	0.02%
2018/06/05	10	143.75	18	144.92	142.50	-8	5,704	-0.14%
2018/06/04	3	138.83	2	141.75	137.50	1	5,695	0.02%
2018/05/31	1	133.00	0	0.00	133.00	1	6,186	0.02%
2018/05/30	11	140.14	2	138.00	138.50	9	6,450	0.14%
2018/05/29	3	145.17	1	148.50	141.00	2	6,475	0.03%
2018/05/28	1	140.50	31	146.74	146.00	-30	6,430	-0.47%
2018/05/25	0	0.00	21	139.33	139.00	-21	6,315	-0.33%
2018/05/18	1	131.00	0	0.00	131.50	1	6,538	0.02%
2018/05/17	0	0.00	11	136.86	135.50	-11	6,552	-0.17%
2018/05/15	0	0.00	1	138.00	131.00	-1	6,567	-0.02%
2018/05/11	21	131.43	3	131.33	130.00	18	6,581	0.27%
2018/05/10	1	139.50	0	0.00	134.00	1	6,595	0.02%
2018/05/09	0	0.00	20	136.00	135.00	-20	6,545	-0.31%
2018/05/08	0	0.00	2	134.25	133.00	-2	6,603	-0.03%
2018/05/07	12	132.33	1	135.00	131.50	11	6,661	0.17%
2018/05/04	0	0.00	1	133.50	132.00	-1	6,805	-0.01%
2018/05/03	38	135.11	23	148.52	130.50	15	6,959	0.22%
2018/05/02	2	143.75	5	143.20	144.50	-3	6,846	-0.04%
2018/04/30	3	137.83	1	139.00	137.00	2	6,749	0.03%
2018/04/27	0	0.00	1	128.00	136.50	-1	6,709	-0.01%
2018/04/26	21	125.36	2	125.00	124.50	19	6,690	0.28%
2018/04/25	5	119.00	4	122.50	122.50	1	6,835	0.01%
2018/04/24	28	121.63	10	121.45	123.00	18	6,950	0.26%
2018/04/23	48	130.22	1	133.50	127.50	47	6,918	0.68%
2018/04/20	1	124.00	4	131.50	130.00	-3	6,935	-0.04%
2018/04/19	101	127.12	1	127.00	127.50	100	6,905	1.45%	大買/
2018/04/18	4	126.13	51	123.54	125.50	-47	6,852	-0.69%
2018/04/17	1	130.00	2	128.50	127.50	-1	6,781	-0.01%
2018/04/16	1	135.00	1	132.00	132.00	0	6,777	0.00%
2018/04/13	1	131.50	2	133.75	134.00	-1	6,755	-0.01%
2018/04/12	0	0.00	1	127.50	129.00	-1	6,671	-0.01%
2018/04/11	5	119.30	4	120.38	120.50	1	6,644	0.02%
2018/04/10	1	114.00	1	118.50	119.50	0	6,693	0.00%
2018/04/09	1	119.50	1	115.00	115.00	0	6,677	0.00%
2018/04/03	2	117.75	1	119.00	119.50	1	6,674	0.01%
2018/04/02	3	118.50	1	122.00	122.00	2	6,650	0.03%
2018/03/31	1	120.00	1	119.00	119.00	0	6,631	0.00%
2018/03/30	1	132.50	0	0.00	119.50	1	6,641	0.02%
2018/03/29	1	135.00	1	131.00	131.00	0	6,635	0.00%
2018/03/27	0	0.00	1	136.50	135.00	-1	6,877	-0.01%
2018/03/26	2	135.50	1	136.00	132.50	1	6,979	0.01%
2018/03/23	2	129.75	1	131.00	130.00	1	6,902	0.01%
2018/03/22	60	144.60	79	145.03	134.50	-19	6,847	-0.28%
2018/03/21	12	145.58	3	141.50	147.50	9	6,684	0.13%
2018/03/20	2	133.75	1	135.50	134.50	1	6,505	0.02%
2018/03/19	1	134.00	1	135.50	135.50	0	6,536	0.00%
2018/03/16	15	139.27	17	138.47	133.50	-2	6,556	-0.03%
2018/03/14	2	134.75	0	0.00	133.50	2	6,674	0.03%
2018/03/13	0	0.00	18	131.00	130.00	-18	6,572	-0.27%
2018/03/12	0	0.00	2	141.00	130.50	-2	6,536	-0.03%
2018/03/09	2	128.50	1	127.50	128.50	1	6,352	0.02%
2018/03/08	4	133.25	3	131.00	130.00	1	6,296	0.02%
2018/03/07	87	138.17	67	137.99	133.00	20	6,167	0.32%
2018/03/06	12	129.13	14	129.57	136.50	-2	5,904	-0.03%
2018/03/05	2	126.00	12	122.96	124.50	-10	5,631	-0.18%
2018/03/02	9	119.89	1	119.00	119.00	8	5,377	0.15%
2018/03/01	1	117.00	1	120.00	121.00	0	5,357	0.00%
2018/02/27	6	117.00	6	119.17	115.50	0	5,330	0.00%
2018/02/26	0	0.00	2	119.00	118.00	-2	5,297	-0.04%
2018/02/23	10	123.30	11	120.91	115.50	-1	5,265	-0.02%
2018/02/22	4	114.88	5	113.90	118.00	-1	5,175	-0.02%
2018/02/21	2	109.50	3	108.50	111.00	-1	5,049	-0.02%
2018/02/12	1	100.50	0	0.00	101.00	1	5,037	0.02%
2018/02/08	1	95.30	2	98.20	99.50	-1	5,014	-0.02%
2018/02/07	25	100.54	23	101.09	96.90	2	5,023	0.04%
2018/02/06	1	98.60	0	0.00	98.60	1	5,031	0.02%
2018/02/05	3	109.83	1	111.00	109.50	2	5,113	0.04%
2018/02/02	4	115.50	5	117.00	117.50	-1	5,123	-0.02%
2018/02/01	2	116.00	0	0.00	115.00	2	5,125	0.04%
2018/01/31	7	118.57	8	118.94	118.00	-1	5,121	-0.02%
2018/01/30	24	125.52	23	127.80	122.50	1	5,057	0.02%
2018/01/29	10	122.30	11	122.41	129.00	-1	5,011	-0.02%
2018/01/26	1	123.50	0	0.00	120.50	1	4,916	0.02%
2018/01/25	1	116.00	2	119.00	119.00	-1	4,766	-0.02%
2018/01/24	1	110.00	2	111.25	108.50	-1	4,788	-0.02%
2018/01/23	3	110.17	3	108.33	107.50	0	4,797	0.00%
2018/01/22	1	111.00	2	108.50	112.00	-1	4,779	-0.02%
2018/01/19	37	105.84	8	104.06	105.00	29	4,851	0.60%
2018/01/18	5	102.10	6	103.83	102.00	-1	4,789	-0.02%
2018/01/16	0	0.00	1	97.00	98.00	-1	5,071	-0.02%
2018/01/15	1	96.00	0	0.00	95.40	1	5,141	0.02%
2018/01/05	35	99.97	12	100.28	99.20	23	6,326	0.36%
2018/01/04	2	97.20	3	97.77	100.50	-1	6,377	-0.02%
2018/01/03	2	92.85	0	0.00	91.50	2	6,492	0.03%