世芯-KY (3661)-凱基-天母券商分點個股進出

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
2860
漲跌
▼175
漲幅
-5.77%
成交量
3,974張
產業
上市半導體類股
862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-天母券商分點個股進出

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-天母券商分點個股進出
凱基-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	2915.10	0	2935.00	2860.00	1	2,356	0.04%
2024/04/18	1	3010.00	2	3002.50	3035.00	-1	2,318	-0.04%
2024/04/17	0	2835.00	0	0.00	2900.00	0	2,304	0.00%
2024/04/15	0	2783.33	0	0.00	2755.00	0	2,233	0.00%
2024/04/12	2	2914.89	1	2975.00	2900.00	1	2,215	0.05%
2024/04/11	3	3088.33	0	0.00	3015.00	3	2,175	0.14%
2024/04/10	0	0.00	1	3130.00	3020.00	-1	2,163	-0.05%
2024/04/09	3	3048.34	0	0.00	3020.00	3	2,155	0.14%
2024/04/08	0	3245.00	1	3225.49	3150.00	-1	2,145	-0.05%
2024/04/03	0	3390.00	0	0.00	3385.00	0	2,125	0.00%
2024/04/02	0	3382.86	0	0.00	3400.00	0	2,134	0.00%
2024/04/01	0	3370.00	0	0.00	3420.00	0	2,132	0.00%
2024/03/29	2	3400.00	2	3327.50	3340.00	0	2,121	0.00%
2024/03/28	1	3195.00	1	3250.00	3165.00	0	2,086	0.00%
2024/03/27	2	3120.64	0	0.00	3150.00	2	2,073	0.10%
2024/03/26	0	3364.17	0	0.00	3340.00	0	2,030	0.00%
2024/03/22	0	3405.00	0	0.00	3450.00	0	2,007	0.00%
2024/03/21	1	3525.00	1	3385.00	3395.00	0	1,988	0.00%
2024/03/19	5	3402.03	0	0.00	3305.00	5	1,940	0.26%
2024/03/15	0	3725.00	0	0.00	3605.00	0	1,900	0.00%
2024/03/14	0	0.00	1	3520.00	3750.00	-1	1,871	-0.05%
2024/03/13	5	3507.44	1	3520.00	3410.00	4	1,850	0.22%
2024/03/12	2	3634.97	0	0.00	3585.00	2	1,838	0.11%
2024/03/11	3	3752.03	0	0.00	3750.00	3	1,831	0.16%
2024/03/08	0	3876.43	0	0.00	3825.00	0	1,844	0.00%
2024/03/07	1	3912.65	0	0.00	3910.00	1	1,833	0.06%
2024/03/06	0	4130.00	0	0.00	4085.00	0	1,833	0.00%
2024/03/05	0	4195.00	0	0.00	4200.00	0	1,955	0.00%
2024/03/04	1	4505.00	1	4196.88	4200.00	0	1,972	0.00%
2024/03/01	1	4324.63	0	4293.75	4340.00	1	1,981	0.05%
2024/02/29	0	0.00	1	4138.02	4140.00	-1	1,986	-0.05%
2024/02/27	1	3830.00	0	0.00	3960.00	1	1,975	0.05%
2024/02/26	0.1	3960.94	0	0.00	3975.00	0.1	1,984	0.01%
2024/02/23	3	3995.00	1	3960.00	3900.00	2	1,989	0.10%
2024/02/22	0	4141.79	0	0.00	4015.00	0	1,985	0.00%
2024/02/20	0	0.00	0.1	4100.00	4150.00	-0.1	1,964	0.00%
2024/02/16	0	4295.00	0	4255.00	4185.00	0	2,007	0.00%
2024/02/15	0	4314.55	0	0.00	4430.00	0	2,012	0.00%
2024/02/01	0	0.00	1	3950.00	3960.00	-1	2,080	-0.05%
2024/01/29	0.1	3828.00	0	0.00	3800.00	0.1	2,113	0.00%
2024/01/26	0	0.00	0	3870.00	3895.00	0	2,155	0.00%
2024/01/23	1	3770.00	0	0.00	3750.00	1	2,225	0.04%
2024/01/22	4	3801.25	1	3820.00	3815.00	3	2,257	0.13%
2024/01/19	4	3691.25	0	3730.00	3735.00	4	2,271	0.18%
2024/01/17	0	3620.00	1	3620.00	3565.00	-1	2,269	-0.04%
2024/01/16	0	3705.00	0	0.00	3670.00	0	2,259	0.00%
2024/01/15	0	3715.00	0	0.00	3700.00	0	2,259	0.00%
2024/01/12	0	3759.17	0	0.00	3735.00	0	2,266	0.00%
2024/01/11	0	0.00	1	3790.00	3830.00	-1	2,294	-0.04%
2024/01/08	0	0.00	0	3450.00	3455.00	0	2,320	0.00%
2024/01/05	1	3340.00	0	0.00	3390.00	1	2,328	0.04%
2024/01/02	0	0.00	0	3400.00	3445.00	0	2,369	0.00%
2023/12/29	2	3232.51	0	0.00	3275.00	2	2,336	0.09%
2023/12/28	7	3345.67	7	3292.86	3260.00	0	2,330	0.00%
2023/12/21	1	3364.96	1	3345.00	3340.00	0	2,380	0.00%
2023/12/14	2	3540.00	0	0.00	3495.00	2	2,442	0.08%
2023/12/13	1	3555.00	1	3570.00	3650.00	0	2,416	0.00%
2023/12/11	0	3470.00	0	0.00	3510.00	0	2,427	0.00%
2023/12/06	0	0.00	0.1	3320.00	3290.00	-0.1	2,420	0.00%
2023/12/05	0.1	3225.00	0	0.00	3240.00	0.1	2,381	0.00%
2023/11/20	2	3232.50	2	3190.00	3185.00	0	2,185	0.00%
2023/11/16	0	0.00	1	3130.00	3090.00	-1	2,262	-0.04%
2023/11/15	1	3090.00	0	0.00	3105.00	1	2,250	0.04%
2023/11/13	1	3275.00	1	3315.00	3235.00	0	2,266	0.00%
2023/11/08	1	3000.00	1	3000.00	3045.00	0	2,233	0.00%
2023/11/06	2	2927.50	1	2935.00	2955.00	1	2,288	0.04%
2023/11/03	2	2790.00	4	2767.50	2855.00	-2	2,290	-0.09%
2023/11/02	1	2780.00	1	2820.00	2820.00	0	2,282	0.00%
2023/10/30	0	2690.00	0	0.00	2755.00	0	2,292	0.00%
2023/10/27	0	2590.00	0	0.00	2610.00	0	2,297	0.00%
2023/10/26	0	2505.00	0	2525.00	2465.00	0	2,328	0.00%
2023/10/18	1	2435.00	0	0.00	2440.00	1	2,368	0.04%
2023/10/16	2	2727.50	3	2738.33	2745.00	-1	2,388	-0.04%
2023/10/13	1	2755.00	0	0.00	2770.00	1	2,416	0.04%
2023/10/12	2	2855.00	2	2832.50	2800.00	0	2,416	0.00%
2023/10/03	1	2750.00	1	2755.00	2695.00	0	2,491	0.00%
2023/10/02	1	2815.00	1	2800.00	2730.00	0	2,525	0.00%
2023/09/26	1	2635.00	1	2580.00	2600.00	0	2,618	0.00%
2023/09/25	1	2515.00	2	2555.00	2625.00	-1	2,633	-0.04%
2023/09/22	2	2330.05	1	2375.00	2500.00	1	2,628	0.04%
2023/09/21	2	2392.50	1	2380.00	2360.00	1	2,625	0.04%
2023/09/15	1	2685.00	1	2600.00	2645.00	0	2,696	0.00%
2023/09/14	1	2655.00	1	2675.00	2655.00	0	2,707	0.00%
2023/09/13	3	2651.67	5	2637.00	2620.00	-2	2,709	-0.07%
2023/09/12	3	2526.67	1	2500.00	2530.00	2	2,703	0.07%
2023/09/11	1	2400.00	1	2415.00	2400.00	0	2,764	0.00%
2023/09/04	0	0.00	0	2500.00	2480.00	0	3,060	0.00%
2023/09/01	1	2505.00	1	2480.00	2445.00	0	3,100	0.00%
2023/08/30	1	2555.00	1	2570.00	2555.00	0	3,172	0.00%
2023/08/29	1	2410.00	1	2405.00	2490.00	0	3,198	0.00%
2023/08/28	1	2430.00	1	2425.00	2410.00	0	3,216	0.00%
2023/08/25	2	2460.00	2	2457.50	2430.00	0	3,232	0.00%
2023/08/24	1	2495.00	1	2535.00	2495.00	0	3,285	0.00%
2023/08/23	2	2387.48	2	2367.56	2390.00	0	3,351	0.00%
2023/08/22	0	0.00	0	2380.00	2380.00	0	3,396	0.00%
2023/08/18	1	1995.00	1	1995.00	1970.00	0	3,537	0.00%
2023/08/17	1	1990.00	2	1987.50	1970.00	-1	3,575	-0.03%
2023/08/16	2	1897.50	0	0.00	1905.00	2	3,578	0.06%
2023/08/15	0	0.00	1	1920.00	1890.00	-1	3,662	-0.03%
2023/08/11	4	1822.50	1	1800.39	1820.00	3	3,707	0.08%
2023/08/10	8	1888.13	0	0.00	1865.00	8	3,748	0.21%
2023/08/08	2	2137.50	2	2160.00	2145.00	0	3,774	0.00%
2023/08/07	2	1930.00	1	1985.00	2040.00	1	3,773	0.03%
2023/08/04	0	1875.00	0	0.00	1855.00	0	3,877	0.00%
2023/08/02	2	1945.00	2	1950.00	1895.00	0	3,883	0.00%
2023/08/01	1	1965.00	0	0.00	1960.00	1	3,897	0.03%
2023/07/31	11	2016.39	0	0.00	1990.00	11	3,887	0.28%
2023/07/28	1	2140.00	1	2145.00	2170.00	0	3,861	0.00%
2023/07/26	1	2265.00	1	2255.00	2155.00	0	3,932	0.00%
2023/07/21	1	2155.00	1	2135.00	2230.00	0	4,046	0.00%
2023/07/20	2	2095.00	2	2092.50	2150.00	0	4,086	0.00%
2023/07/19	1	2150.00	1	2130.00	2130.00	0	4,098	0.00%
2023/07/18	3	2018.33	3	1986.67	1975.00	0	4,130	0.00%
2023/07/17	3	1961.67	3	1925.00	1925.00	0	4,132	0.00%
2023/07/14	2	1985.00	2	1975.00	1980.00	0	4,158	0.00%
2023/07/13	2	1990.00	2	2000.00	1950.00	0	4,183	0.00%
2023/07/12	2	1897.16	2	1882.50	1880.00	0	4,143	0.00%
2023/07/11	0	0.00	0	1890.00	1840.00	0	4,175	0.00%
2023/07/05	2	1725.12	1	1810.00	1810.00	1	4,279	0.02%
2023/06/28	1	1785.00	0	0.00	1730.00	1	4,277	0.02%
2023/06/26	0	0.00	1	1835.00	1835.00	-1	4,299	-0.02%
2023/06/21	2	1790.00	2	1815.00	1810.00	0	4,342	0.00%
2023/06/20	7	1860.00	7	1840.00	1845.00	0	4,367	0.00%
2023/06/16	0	0.00	1	1820.00	1840.00	-1	4,484	-0.02%
2023/06/14	0	0.00	3	1755.00	1760.00	-3	4,627	-0.06%
2023/06/09	0	1630.00	1	1615.00	1585.00	-1	4,856	-0.02%
2023/06/08	7	1578.57	0	0.00	1560.00	7	4,887	0.14%
2023/06/01	0	0.00	3	1690.00	1700.00	-3	4,959	-0.06%
2023/05/31	5	1671.00	2	1650.00	1655.00	3	5,027	0.06%
2023/05/26	7	1547.14	0	0.00	1510.00	7	5,143	0.14%
2023/05/25	1	1645.00	1	1595.00	1560.00	0	5,181	0.00%
2023/05/24	0	0.00	0	1530.00	1540.00	0	5,127	0.00%
2023/05/23	1	1585.00	1	1600.00	1580.00	0	5,123	0.00%
2023/05/22	0	0.00	0	1570.00	1525.00	0	5,086	0.00%
2023/05/19	6	1491.67	6	1503.33	1565.00	0	5,110	0.00%
2023/05/18	0	1455.00	0	0.00	1440.00	0	5,090	0.00%
2023/05/16	0	0.00	0	1420.00	1410.00	0	5,157	0.00%
2023/05/15	1	1325.00	1	1340.00	1350.00	0	5,138	0.00%
2023/05/10	2	1335.00	2	1310.00	1345.00	0	5,249	0.00%
2023/05/09	5	1260.00	5	1270.00	1275.00	0	5,173	0.00%
2023/05/08	1	1310.00	1	1255.00	1260.00	0	5,186	0.00%
2023/05/03	0	1245.00	0	0.00	1230.00	0	5,280	0.00%
2023/05/02	1	1260.00	1	1280.00	1260.00	0	5,289	0.00%
2023/04/28	1	1210.00	1	1190.00	1185.00	0	5,288	0.00%
2023/04/20	1	1315.00	1	1320.00	1315.00	0	5,067	0.00%
2023/04/19	1	1300.00	1	1310.00	1295.00	0	5,100	0.00%
2023/04/18	0	0.00	0	1280.00	1280.00	0	5,111	0.00%
2023/04/14	1	1355.00	1	1360.00	1360.00	0	5,198	0.00%
2023/04/06	0	1195.00	0	0.00	1210.00	0	5,250	0.00%
2023/03/29	1	1150.00	1	1195.02	1210.00	0	5,295	0.00%
2023/03/28	0	0.00	0	1220.00	1215.00	0	5,317	0.00%
2023/03/23	1	1310.00	1	1300.00	1305.00	0	5,301	0.00%
2023/03/22	0	0.00	0	1303.33	1305.00	0	5,301	0.00%
2023/03/21	0	0.00	0	1230.00	1290.00	0	5,287	0.00%
2023/03/20	0	0.00	0	1245.00	1245.00	0	5,243	0.00%
2023/03/17	2	1205.00	2	1222.50	1205.00	0	5,268	0.00%
2023/03/16	2	1075.00	4.2	1089.30	1125.00	-2.2	5,121	-0.04%
2023/03/15	1.2	1030.00	1	1030.00	1025.00	0.2	5,011	0.00%
2023/03/14	1	1015.00	1	1005.02	989.00	0	4,940	0.00%
2023/03/13	2	999.00	1	991.00	998.00	1	4,894	0.02%
2023/03/09	1	1025.00	1	1030.00	1030.00	0	4,901	0.00%
2023/03/08	1	976.00	1.1	1004.46	1000.00	-0.1	4,905	0.00%
2023/03/07	0.1	956.00	0	0.00	957.00	0.1	4,835	0.00%
2023/03/06	1	957.00	0	0.00	957.00	1	4,850	0.02%
2023/03/03	0	974.00	0	957.00	968.00	0	4,851	0.00%
2023/03/02	0	0.00	0	1035.00	1005.00	0	4,837	0.00%
2023/03/01	1	976.00	1	990.00	1035.00	0	4,831	0.00%
2023/02/23	0	0.00	0	960.00	958.00	0	4,752	0.00%
2023/02/22	1	905.05	1	920.00	900.00	0	4,708	0.00%
2023/02/20	1	940.00	1	929.00	927.00	0	4,755	0.00%
2023/02/16	1	932.00	1	966.00	961.00	0	4,823	0.00%
2023/02/15	1	920.00	1.1	912.27	920.00	-0.1	4,888	0.00%
2023/02/14	0.1	910.00	0	0.00	912.00	0.1	4,929	0.00%
2023/02/13	1	994.00	1	968.00	959.00	0	4,931	0.00%
2023/02/10	1	977.00	1.1	985.45	978.00	-0.1	5,033	0.00%
2023/02/09	0	997.00	0	0.00	1005.00	0	5,114	0.00%
2023/02/08	5	998.80	5	1001.80	998.00	0	5,177	0.00%
2023/02/06	0	0.00	0	923.00	933.00	0	5,249	0.00%
2023/02/02	1	929.00	2.5	915.46	926.00	-1.5	5,386	-0.03%
2023/02/01	2.5	879.33	1	880.00	888.00	1.5	5,530	0.03%
2023/01/30	0	0.00	1	864.00	864.00	-1	5,770	-0.02%
2023/01/16	1	865.00	1	862.00	862.00	0	5,979	0.00%
2023/01/13	0.1	845.58	1	837.00	837.00	-0.9	6,083	-0.01%
2023/01/06	2	849.00	2	855.50	837.00	0	6,606	0.00%
2023/01/05	2	872.00	2	877.00	857.00	0	6,725	0.00%
2023/01/04	0	0.00	1	860.02	879.00	-1	6,683	-0.01%
2023/01/03	6	828.67	5	828.71	855.00	1	6,597	0.01%
2022/12/30	0	0.00	0.1	795.00	788.00	-0.1	6,665	0.00%
2022/12/28	4.1	742.15	4	763.00	750.00	0.1	6,816	0.00%
2022/12/27	3	777.02	2	782.00	780.00	1	6,789	0.01%
2022/12/26	1	784.96	1	793.00	781.00	0	6,824	0.00%
2022/12/16	4	857.75	4	870.50	876.00	0	7,108	0.00%
2022/12/15	1	885.00	1	880.00	885.00	0	7,139	0.00%
2022/12/14	1	906.00	1	903.00	911.00	0	7,108	0.00%
2022/12/13	2	893.00	5	897.00	865.00	-3	7,085	-0.04%
2022/12/12	2	906.00	2	911.00	879.00	0	7,073	0.00%
2022/12/02	0	900.00	0	0.00	913.00	0	7,137	0.00%
2022/11/30	1	926.00	1	938.97	927.00	0	7,136	0.00%
2022/11/28	4	891.50	4	897.50	890.00	0	7,272	0.00%
2022/11/23	0	0.00	1	891.00	879.00	-1	7,304	-0.01%
2022/11/22	3	865.33	3	872.67	862.00	0	7,350	0.00%
2022/11/21	4	898.00	4	894.00	890.00	0	7,340	0.00%
2022/11/17	1	870.00	1	879.00	882.00	0	7,354	0.00%
2022/11/16	2	851.00	2	854.03	860.00	0	7,333	0.00%
2022/11/15	3	840.33	3	839.30	843.00	0	7,287	0.00%
2022/11/14	3	833.00	3	836.67	830.00	0	7,262	0.00%
2022/11/11	1	845.00	0	850.00	823.00	1	7,296	0.01%
2022/11/10	1	801.00	6	801.50	800.00	-5	7,250	-0.07%
2022/11/09	9	782.67	8	786.63	790.00	1	7,288	0.01%
2022/11/08	6	800.33	1	812.00	778.00	5	7,308	0.07%
2022/11/07	9	760.22	10	764.90	797.00	-1	7,285	-0.01%
2022/11/04	2	720.00	4	718.25	725.00	-2	7,232	-0.03%
2022/11/03	2	696.00	20	688.15	701.00	-18	7,157	-0.25%
2022/11/02	10	667.00	11	672.73	678.00	-1	7,111	-0.01%
2022/11/01	1	674.00	0	0.00	676.00	1	7,082	0.01%
2022/10/31	10	636.00	10	640.50	649.00	0	7,045	0.00%
2022/10/28	18	622.50	18	624.17	626.00	0	7,066	0.00%
2022/10/27	2	607.50	2	613.50	619.00	0	6,921	0.00%
2022/10/26	0	568.00	0	0.00	583.00	0	6,816	0.00%
2022/10/25	0	580.00	0	0.00	580.00	0	6,773	0.00%
2022/10/21	22	655.86	3	633.33	620.00	19	6,695	0.28%
2022/10/20	13	661.92	13	662.62	673.00	0	6,644	0.00%
2022/10/19	0	0.00	1	692.00	692.00	-1	6,524	-0.02%
2022/10/18	9	658.67	9	662.11	671.00	0	6,474	0.00%
2022/10/17	0	656.30	0	0.00	691.00	0	6,434	0.00%
2022/10/14	1	695.98	0	0.00	670.00	1	6,389	0.02%
2022/10/13	11	721.72	9	686.67	681.00	2	6,374	0.03%
2022/10/12	0	746.00	0	0.00	746.00	0	6,282	0.00%
2022/10/11	0	828.00	0	0.00	828.00	0	6,364	0.00%
2022/10/07	5	876.00	5	877.40	919.00	0	6,508	0.00%
2022/10/06	3	887.67	3	891.36	908.00	0	6,492	0.00%
2022/10/05	4	878.90	4	887.25	838.00	0	6,489	0.00%
2022/10/04	4	876.25	4	884.75	901.00	0	6,459	0.00%
2022/10/03	6	851.17	6	850.83	857.00	0	6,468	0.00%
2022/09/30	3	849.67	3	855.00	867.00	0	6,491	0.00%
2022/09/29	12	843.92	12	842.92	823.00	0	6,492	0.00%
2022/09/28	4	846.50	4	837.47	810.00	0	6,484	0.00%
2022/09/27	14	858.79	14	868.21	865.00	0	6,510	0.00%
2022/09/26	5	896.40	5	866.00	866.00	0	6,498	0.00%
2022/09/23	6	946.00	6	954.83	914.00	0	6,519	0.00%
2022/09/22	13	939.31	13.1	925.95	950.00	-0.1	6,435	0.00%
2022/09/21	2	902.50	2	900.00	900.00	0	6,399	0.00%
2022/09/20	2	902.00	2	919.00	909.00	0	6,415	0.00%
2022/09/19	1	906.00	1	912.00	900.00	0	6,440	0.00%
2022/09/16	3	955.67	3	954.67	908.00	0	6,506	0.00%
2022/09/15	7	991.00	7	986.00	944.00	0	6,519	0.00%
2022/09/14	3	966.33	3	959.00	953.00	0	6,562	0.00%
2022/09/12	6	938.50	6	942.00	959.00	0	6,609	0.00%
2022/09/08	12	891.50	12	867.83	896.00	0	6,588	0.00%
2022/09/07	4	843.75	34	866.26	846.00	-30	6,569	-0.46%
2022/09/06	43	862.77	13	864.23	846.00	30	6,531	0.46%
2022/09/05	10	893.00	10	874.50	870.00	0	6,550	0.00%
2022/09/02	15	904.80	15.1	884.42	925.00	-0.1	6,473	0.00%
2022/09/01	11	862.45	11	867.91	855.00	0	6,366	0.00%
2022/08/31	3	862.00	3	870.67	857.00	0	6,313	0.00%
2022/08/30	1	874.93	1	871.00	866.00	0	6,301	0.00%
2022/08/29	1	861.00	1	848.00	873.00	0	6,231	0.00%
2022/08/26	0	0.00	3	863.00	828.00	-3	6,148	-0.05%
2022/08/25	14	832.21	13	828.23	841.00	1	6,117	0.02%
2022/08/24	1	793.00	2	792.00	793.00	-1	6,052	-0.02%
2022/08/23	1	762.00	1	767.00	780.00	0	6,024	0.00%
2022/08/22	2	786.99	2	788.00	765.00	0	6,041	0.00%
2022/08/19	4	807.24	2	811.50	795.00	2	6,031	0.03%
2022/08/18	8	788.01	10	792.80	804.00	-2	6,027	-0.03%
2022/08/17	8	774.00	5	781.40	770.00	3	5,983	0.05%
2022/08/16	1	789.00	2	772.00	786.00	-1	5,928	-0.02%
2022/08/15	19	743.53	20.1	747.36	770.00	-1	5,844	-0.02%
2022/08/12	3	706.00	2	707.00	721.00	1	5,748	0.02%
2022/08/11	4	644.75	14	648.29	667.00	-10	5,632	-0.18%
2022/08/10	14	618.86	7	618.57	618.00	7	5,578	0.13%
2022/08/09	20	617.80	20	618.40	636.00	0	5,605	0.00%
2022/08/08	9	633.44	9	637.67	628.00	0	5,557	0.00%
2022/08/05	3	639.00	3	643.67	641.00	0	5,553	0.00%
2022/08/04	20	656.30	14	661.71	638.00	6	5,548	0.11%
2022/08/03	5	660.80	15	676.33	678.00	-10	5,441	-0.18%
2022/08/02	4	649.00	4	653.25	669.00	0	5,410	0.00%
2022/08/01	25	672.20	15	671.67	658.00	10	5,356	0.19%
2022/07/29	2	713.50	4.1	705.15	706.00	-2.1	5,317	-0.04%
2022/07/27	5	651.00	5	662.00	681.00	0	5,192	0.00%
2022/07/25	10	656.40	13	667.54	677.00	-3	5,188	-0.06%
2022/07/22	5	675.00	2	674.00	678.00	3	5,177	0.06%
2022/07/21	3	685.67	4	677.00	691.00	-1	5,119	-0.02%
2022/07/20	15	668.00	15	671.27	661.00	0	5,057	0.00%
2022/07/18	3	634.70	4.1	624.14	655.00	-1	4,954	-0.02%
2022/07/15	6	589.67	4	597.75	600.00	2	4,841	0.04%
2022/07/14	2	562.50	1	580.00	585.00	1	4,718	0.02%
2022/07/13	8.1	568.15	8	573.38	562.00	0.1	4,602	0.00%
2022/07/11	1	616.98	0	0.00	609.00	1	4,440	0.02%
2022/07/08	2	650.73	2	637.00	637.00	0	4,397	0.00%
2022/07/07	0	0.00	2	655.50	654.00	-2	4,346	-0.05%
2022/07/06	2	630.00	4	629.00	608.00	-2	4,288	-0.05%
2022/07/05	1	619.00	22	607.14	633.00	-21	4,218	-0.50%
2022/07/04	21	647.33	1	649.00	663.00	20	4,105	0.49%
2022/07/01	0.1	665.00	1	639.00	639.00	-1	4,057	-0.02%
2022/06/30	3	700.67	3	698.33	694.00	0	3,952	0.00%
2022/06/29	0	0.00	3	722.33	731.00	-3	3,905	-0.08%
2022/06/28	2	735.00	3	723.33	721.00	-1	3,877	-0.03%
2022/06/27	2	756.00	5	755.20	754.00	-3	3,852	-0.08%
2022/06/24	1	699.00	1	707.00	713.00	0	3,822	0.00%
2022/06/23	3	685.33	3	684.33	691.00	0	3,741	0.00%
2022/06/22	3	687.67	1	667.00	667.00	2	3,694	0.05%
2022/06/21	6	708.00	5	712.80	709.00	1	3,611	0.03%
2022/06/20	4	731.75	4	729.00	708.00	0	3,558	0.00%
2022/06/17	4	742.00	5	744.00	736.00	-1	3,558	-0.03%
2022/06/16	0	0.00	1	811.00	764.00	-1	3,514	-0.03%
2022/06/15	2	822.50	3	821.00	789.00	-1	3,508	-0.03%
2022/06/14	5.1	790.40	8	810.13	803.00	-3	3,529	-0.08%
2022/06/13	2	818.50	5	821.80	819.00	-3	3,571	-0.08%
2022/06/10	3	821.33	3	843.67	847.00	0	3,561	0.00%
2022/06/09	2.1	843.76	0	0.00	835.00	2.1	3,533	0.06%
2022/06/08	2	875.50	0	0.00	864.00	2	3,515	0.06%
2022/06/06	3	867.33	3	876.00	868.00	0	3,535	0.00%
2022/06/02	1.1	917.27	1	929.00	878.00	0.1	3,536	0.00%
2022/06/01	2	947.00	2	940.50	924.00	0	3,503	0.00%
2022/05/31	1	935.00	1	928.00	935.00	0	3,482	0.00%
2022/05/30	3	919.33	3	926.00	927.00	0	3,485	0.00%
2022/05/27	2	848.00	1	853.00	853.00	1	3,434	0.03%
2022/05/26	4	875.00	3	834.00	828.00	1	3,413	0.03%
2022/05/25	8	901.63	6	905.83	893.00	2	3,349	0.06%
2022/05/23	2	976.50	2	973.00	943.00	0	3,259	0.00%
2022/05/20	1	965.00	1	966.00	950.00	0	3,224	0.00%
2022/05/12	1	926.00	1	956.00	938.00	0	3,035	0.00%
2022/05/11	1	913.00	1	922.00	922.00	0	2,968	0.00%
2022/05/09	1	878.00	1	866.00	866.00	0	2,981	0.00%
2022/05/06	1	899.00	1	870.00	870.00	0	2,966	0.00%
2022/05/05	1	968.00	1	974.00	945.00	0	2,930	0.00%
2022/05/03	0	0.00	1	905.35	948.00	-1	2,851	-0.04%
2022/04/29	0	0.00	1	895.00	886.00	-1	2,788	-0.04%
2022/04/28	1	874.00	1	860.00	862.00	0	2,746	0.00%
2022/04/26	1	800.00	1	808.00	801.00	0	2,658	0.00%
2022/04/25	1	811.00	0	0.00	821.00	1	2,645	0.04%
2022/04/22	1	860.34	0	0.00	859.00	1	2,602	0.04%
2022/04/19	0	0.00	0	973.00	960.00	0	2,531	0.00%
2022/04/18	1	925.00	1	938.00	941.00	0	2,531	0.00%
2022/04/15	0	927.00	0	0.00	925.00	0	2,511	0.00%
2022/04/13	1	988.00	1	984.00	984.00	0	2,466	0.00%
2022/03/30	1	1090.00	1	1090.00	1090.00	0	2,336	0.00%
2022/03/29	1	1075.00	1	1085.00	1095.00	0	2,321	0.00%
2022/03/28	1	1015.00	1	1025.00	1085.00	0	2,294	0.00%
2022/03/22	2	973.00	2	959.50	970.00	0	2,230	0.00%
2022/03/16	1	875.09	1	920.00	908.00	0	2,064	0.00%
2022/03/15	2	992.50	2	1016.50	972.00	0	1,938	0.00%
2022/03/14	1	1080.00	1	1080.00	1080.00	0	1,917	0.00%
2022/03/09	2	1006.50	2	1021.50	983.00	0	1,869	0.00%
2022/03/08	1	1030.00	1	1060.00	1030.00	0	1,839	0.00%
2022/03/04	1	1200.00	1	1210.00	1220.00	0	1,837	0.00%
2022/03/03	2	1202.50	2	1190.00	1190.00	0	1,852	0.00%
2022/03/02	1	1175.00	1	1160.00	1175.00	0	1,904	0.00%
2022/02/18	1	1150.00	1	1125.00	1150.00	0	1,863	0.00%
2022/02/15	1	1075.00	1	1095.00	1060.00	0	1,830	0.00%
2022/02/14	1	1060.00	1	1105.00	1085.00	0	1,818	0.00%
2022/02/11	0	0.00	1	1130.00	1160.00	-1	1,809	-0.06%
2022/01/21	2	950.00	2	956.00	921.00	0	1,751	0.00%
2022/01/19	2	956.00	2	928.00	928.00	0	1,766	0.00%
2022/01/18	3	982.00	3	974.33	968.00	0	1,772	0.00%
2022/01/05	0	0.00	3	989.33	982.00	-3	2,188	-0.14%
2022/01/04	0	0.00	2	979.00	979.00	-2	2,201	-0.09%
2022/01/03	2	1006.00	2	999.00	999.00	0	2,268	0.00%
2021/12/30	1	1015.00	1	1000.00	1020.00	0	2,371	0.00%
2021/12/27	1	1015.00	1	1025.00	1025.00	0	2,663	0.00%
2021/12/24	0	0.00	4	1030.00	991.00	-4	2,724	-0.15%
2021/12/23	1	1025.00	2	1017.50	1020.00	-1	2,774	-0.04%
2021/12/22	1	989.00	1	1005.00	1010.00	0	2,801	0.00%
2021/12/21	1	974.00	0	0.00	981.00	1	2,812	0.04%
2021/12/20	4	966.50	4	969.50	968.00	0	2,828	0.00%
2021/12/16	1	958.00	0	0.00	955.00	1	2,901	0.03%
2021/12/15	5	978.80	4	958.75	984.00	1	2,903	0.03%
2021/12/14	2	939.50	0	0.00	929.00	2	2,903	0.07%
2021/12/13	1	1005.00	2	998.50	1015.00	-1	2,926	-0.03%
2021/12/09	4	990.25	4	994.75	993.00	0	2,978	0.00%
2021/12/08	2	1003.00	1	991.00	991.00	1	3,043	0.03%
2021/12/07	3	1018.33	3	1011.67	1005.00	0	3,111	0.00%
2021/12/06	3	1006.67	3	1010.00	1005.00	0	3,137	0.00%
2021/12/03	1	1025.00	1	1030.00	1045.00	0	3,189	0.00%
2021/12/02	5	1010.00	5	1015.00	1015.00	0	3,249	0.00%
2021/12/01	6	993.00	6	996.00	990.00	0	3,274	0.00%
2021/11/30	4	1007.50	3	1020.00	1020.00	1	3,294	0.03%
2021/11/29	3	982.00	3	994.67	1010.00	0	3,321	0.00%
2021/11/26	5	930.00	0	0.00	941.00	5	3,349	0.15%
2021/11/24	1	1085.00	1	1115.00	1095.00	0	3,355	0.00%
2021/11/23	7	1128.57	7	1141.43	1115.00	0	3,362	0.00%
2021/11/22	2	1150.00	2	1162.50	1145.00	0	3,390	0.00%
2021/11/19	2	1202.50	2	1180.00	1160.00	0	3,436	0.00%
2021/11/18	1	1170.00	1	1205.00	1175.00	0	3,506	0.00%
2021/11/17	1	1190.00	1	1185.00	1190.00	0	3,555	0.00%
2021/11/16	1	1210.00	1	1265.00	1220.00	0	3,566	0.00%
2021/11/15	3	1275.00	3	1303.33	1235.00	0	3,584	0.00%
2021/11/12	2	1290.00	2	1297.50	1265.00	0	3,634	0.00%
2021/11/11	2	1222.50	2	1210.00	1220.00	0	3,633	0.00%
2021/11/10	1	1170.00	1	1190.00	1220.00	0	3,658	0.00%
2021/11/09	2	1222.50	2	1200.00	1190.00	0	3,675	0.00%
2021/11/08	1	1200.00	1	1205.00	1200.00	0	3,687	0.00%
2021/11/05	5	1231.00	5	1195.00	1235.00	0	3,721	0.00%
2021/11/04	3	1188.33	3	1193.33	1160.00	0	3,708	0.00%
2021/11/03	2	1187.50	2	1170.00	1205.00	0	3,709	0.00%
2021/11/02	2	1177.50	2	1137.60	1170.00	0	3,728	0.00%
2021/10/29	2	1007.50	2	1009.00	1030.00	0	3,677	0.00%
2021/10/28	1	998.00	1	993.00	989.00	0	3,670	0.00%
2021/10/27	3	1006.00	3	1007.33	1050.00	0	3,667	0.00%
2021/10/26	2	992.50	2	990.50	986.00	0	3,659	0.00%
2021/10/25	2	983.00	2	998.00	978.00	0	3,652	0.00%
2021/10/21	5	963.40	6	963.83	983.00	-1	3,652	-0.03%
2021/10/20	1	914.00	1	923.00	915.00	0	3,558	0.00%
2021/10/19	4	934.00	4	924.50	920.00	0	3,557	0.00%
2021/10/18	4	911.00	4	912.25	932.00	0	3,555	0.00%
2021/10/15	4	914.75	5	914.80	888.00	-1	3,563	-0.03%
2021/10/14	1	879.00	1	908.00	890.00	0	3,512	0.00%
2021/10/13	4	882.75	4	900.25	888.00	0	3,460	0.00%
2021/10/12	1	903.00	1	921.00	888.00	0	3,475	0.00%
2021/10/08	4	940.25	4	941.25	938.00	0	3,541	0.00%
2021/10/07	10	910.40	11	912.18	929.00	-1	3,495	-0.03%
2021/10/06	3	911.00	2	903.50	877.00	1	3,432	0.03%
2021/10/05	1	866.00	1	789.00	867.00	0	3,351	0.00%
2021/10/04	3	864.67	3	842.67	801.00	0	3,263	0.00%
2021/10/01	2	890.00	2	913.50	890.00	0	3,213	0.00%
2021/09/30	9	911.33	12	883.42	928.00	-3	3,169	-0.09%
2021/09/29	1	851.00	5	857.80	844.00	-4	3,122	-0.13%
2021/09/28	1	901.00	1	893.00	899.00	0	3,123	0.00%
2021/09/27	2	902.00	2	891.50	902.00	0	3,126	0.00%
2021/09/24	1	888.00	2	891.00	895.00	-1	3,142	-0.03%
2021/09/23	0	0.00	1	884.00	898.00	-1	3,127	-0.03%
2021/09/17	1	847.00	1	841.00	847.00	0	3,110	0.00%
2021/09/16	1	848.00	3	836.67	840.00	-2	3,134	-0.06%
2021/09/15	1	820.00	2	815.00	827.00	-1	3,161	-0.03%
2021/09/14	1	799.00	2	808.00	800.00	-1	3,257	-0.03%
2021/09/13	2	802.50	1	800.00	802.00	1	3,276	0.03%
2021/09/10	1	791.00	6	804.00	819.00	-5	3,294	-0.15%
2021/09/09	0	0.00	3	766.67	745.00	-3	3,339	-0.09%
2021/09/08	1	810.00	3	789.33	781.00	-2	3,350	-0.06%
2021/09/06	2	764.00	1	764.00	752.00	1	3,414	0.03%
2021/09/03	5	735.60	5	721.60	720.00	0	3,420	0.00%
2021/09/02	4	753.00	8	747.63	730.00	-4	3,423	-0.12%
2021/09/01	2	737.00	5	726.20	737.00	-3	3,437	-0.09%
2021/08/31	1	692.00	7	689.43	699.00	-6	3,378	-0.18%
2021/08/30	2	670.00	2	677.00	673.00	0	3,370	0.00%
2021/08/27	0	0.00	8	657.25	666.00	-8	3,389	-0.24%
2021/08/26	2	656.00	3	667.67	652.00	-1	3,459	-0.03%
2021/08/25	2	683.00	9	670.78	689.00	-7	3,496	-0.20%
2021/08/24	1	660.00	1	655.00	654.00	0	3,629	0.00%
2021/08/23	1	627.00	4	632.50	644.00	-3	3,643	-0.08%
2021/08/20	0	0.00	1	578.00	586.00	-1	3,671	-0.03%
2021/08/19	5	559.00	11	571.00	553.00	-6	3,709	-0.16%
2021/08/18	4	571.25	2	574.00	576.00	2	3,761	0.05%
2021/08/17	0	0.00	3	576.00	573.00	-3	3,830	-0.08%
2021/08/16	5	569.80	7	571.86	569.00	-2	3,927	-0.05%
2021/08/13	0	0.00	4	606.50	594.00	-4	3,963	-0.10%
2021/08/11	3	577.67	18	584.22	575.00	-15	4,010	-0.37%
2021/08/10	2	570.00	2	563.00	574.00	0	4,043	0.00%
2021/08/09	3	575.67	3	572.33	575.00	0	4,109	0.00%
2021/08/06	5	577.80	1	602.00	571.00	4	4,145	0.10%
2021/08/05	2	608.50	5	612.60	608.00	-3	4,243	-0.07%
2021/08/04	1	620.00	2	626.00	620.00	-1	4,357	-0.02%
2021/08/03	2	622.00	2	624.00	622.00	0	4,419	0.00%
2021/08/02	7	623.14	6	620.00	620.00	1	4,412	0.02%
2021/07/30	9	661.89	8	646.63	633.00	1	4,401	0.02%
2021/07/29	1	656.00	1	651.00	665.00	0	4,385	0.00%
2021/07/28	6	658.33	6	644.83	645.00	0	4,361	0.00%
2021/07/27	1	691.00	1	687.00	680.00	0	4,317	0.00%
2021/07/26	5	688.00	6	690.83	683.00	-1	4,281	-0.02%
2021/07/23	6	681.50	5	679.20	677.00	1	4,269	0.02%
2021/07/22	7	694.00	7	690.43	698.00	0	4,257	0.00%
2021/07/21	8	665.00	13	674.15	672.00	-5	4,206	-0.12%
2021/07/20	6	661.17	11	646.82	647.00	-5	4,144	-0.12%
2021/07/19	11	682.09	5	680.40	676.00	6	4,143	0.14%
2021/07/16	1	675.00	1	695.00	688.00	0	4,116	0.00%
2021/07/15	2	660.00	2	660.00	688.00	0	4,051	0.00%
2021/07/08	0	0.00	0	631.00	632.00	0	4,316	0.00%
2021/07/07	3	614.67	1	611.00	612.00	2	4,296	0.05%
2021/07/06	4	633.00	0	0.00	629.00	4	4,265	0.09%
2021/07/02	1	615.00	0	0.00	629.00	1	4,226	0.02%
2021/07/01	0	0.00	1	630.00	613.00	-1	4,207	-0.02%
2021/06/30	4	614.50	2	621.00	611.00	2	4,179	0.05%
2021/06/28	4	629.50	4	623.00	623.00	0	4,188	0.00%
2021/06/25	0	0.00	1	644.00	639.00	-1	4,166	-0.02%
2021/06/24	3	634.67	3	637.67	638.00	0	4,145	0.00%
2021/06/23	4	624.00	3	602.67	635.00	1	4,118	0.02%
2021/06/22	5	589.20	4	596.00	586.00	1	4,021	0.02%
2021/06/21	5	594.00	5	581.00	581.00	0	3,998	0.00%
2021/06/18	7	588.00	7	577.71	588.00	0	3,942	0.00%
2021/06/17	7	561.29	6	556.67	562.00	1	3,851	0.03%
2021/06/16	7	564.00	6	551.33	550.00	1	3,827	0.03%
2021/06/15	5	556.20	7	553.29	578.00	-2	3,777	-0.05%
2021/06/11	10	534.50	5	540.20	526.00	5	3,790	0.13%
2021/06/10	7	535.00	6	538.50	538.00	1	3,766	0.03%
2021/06/09	7	542.00	3	552.00	526.00	4	3,747	0.11%
2021/06/08	5	571.00	5	566.80	566.00	0	3,736	0.00%
2021/06/07	4	571.75	2	572.00	568.00	2	3,789	0.05%
2021/06/04	3	560.00	3	567.67	573.00	0	3,767	0.00%
2021/06/03	11	570.27	15	566.13	567.00	-4	3,762	-0.11%
2021/06/02	7	563.43	5	562.00	558.00	2	3,728	0.05%
2021/06/01	13	581.77	11	577.00	570.00	2	3,673	0.05%
2021/05/31	2	564.00	7	565.43	583.00	-5	3,514	-0.14%
2021/05/28	2	517.50	22	524.41	530.00	-20	3,455	-0.58%
2021/05/27	1	494.50	1	490.00	499.00	0	3,407	0.00%
2021/05/26	40	509.38	4	490.00	490.00	36	3,376	1.07%
2021/05/25	13	498.27	8.2	505.49	509.00	4.8	3,318	0.14%
2021/05/24	10	472.50	5	473.80	480.00	5	3,214	0.16%
2021/05/21	2	421.00	1	428.02	454.50	1	3,124	0.03%
2021/05/20	11	432.36	10	415.80	413.50	1	3,087	0.03%
2021/05/19	0	443.00	0	0.00	440.00	0	3,114	0.00%
2021/05/18	3	428.50	3	437.00	454.50	0	3,177	0.00%
2021/05/17	5	452.00	26	410.62	416.00	-21	3,140	-0.67%
2021/05/13	2	485.73	2	460.25	453.50	0	3,071	0.00%
2021/05/12	0	0.00	1	482.50	482.50	-1	2,968	-0.03%
2021/05/11	4	446.38	4	447.88	439.00	0	2,908	0.00%
2021/05/10	1	430.00	1	433.00	433.00	0	2,898	0.00%
2021/05/07	2	378.00	4	390.63	399.50	-2	2,952	-0.07%
2021/05/06	1	363.50	0	0.00	363.50	1	2,996	0.03%
2021/05/04	0	410.00	0	0.00	420.00	0	3,077	0.00%
2021/04/29	2	490.50	2	485.50	497.00	0	3,077	0.00%
2021/04/28	0	506.00	1	506.00	506.00	-1	3,088	-0.03%
2021/04/27	0	0.00	7	432.00	460.00	-7	3,082	-0.23%
2021/04/26	7	419.00	0	0.00	418.50	7	3,077	0.23%
2021/04/23	4.1	411.97	4	414.38	410.00	0.1	3,092	0.00%
2021/04/22	4	443.75	3	443.00	442.00	1	3,104	0.03%
2021/04/20	3	495.33	1	499.00	501.00	2	3,111	0.06%
2021/04/19	11.1	489.00	6	489.54	487.00	5.1	3,079	0.16%
2021/04/16	3	526.33	1	549.77	520.00	2	3,068	0.06%
2021/04/15	9.1	534.55	3	537.33	534.00	6.1	3,045	0.20%
2021/04/14	1	593.00	0	0.00	593.00	1	2,913	0.03%
2021/04/13	2	658.00	0	0.00	658.00	2	3,054	0.07%
2021/04/09	0	812.00	0	0.00	812.00	0	3,406	0.00%
2021/04/08	6	912.00	0	0.00	902.00	6	3,445	0.17%
2021/04/07	0	0.00	1	928.00	920.00	-1	3,455	-0.03%
2021/04/06	5	927.20	5	910.00	910.00	0	3,460	0.00%
2021/03/31	10	906.60	10	903.30	900.00	0	3,464	0.00%
2021/03/30	11	903.93	11	899.64	895.00	0	3,456	0.00%
2021/03/29	14	919.57	8	903.00	903.00	6	3,477	0.17%
2021/03/26	3	939.33	4	923.25	933.00	-1	3,506	-0.03%
2021/03/25	3	889.00	23	889.22	895.00	-20	3,541	-0.56%
2021/03/24	14	879.79	14	883.36	875.00	0	3,588	0.00%
2021/03/23	8	878.25	7	881.00	879.00	1	3,623	0.03%
2021/03/22	13	915.00	4	917.00	891.00	9	3,703	0.24%
2021/03/19	5	924.80	2	930.50	932.00	3	3,715	0.08%
2021/03/18	2	943.00	1	963.00	950.00	1	3,725	0.03%
2021/03/17	5	963.40	5	962.00	948.00	0	3,736	0.00%
2021/03/16	7	922.14	7	925.86	914.00	0	3,670	0.00%
2021/03/15	6	928.50	16	938.00	936.00	-10	3,691	-0.27%
2021/03/12	1	944.00	1	921.00	921.00	0	3,717	0.00%
2021/03/11	12	878.08	23	875.22	913.00	-11	3,704	-0.30%
2021/03/10	11	843.55	0	0.00	830.00	11	3,704	0.30%
2021/03/09	6	833.17	6	837.50	845.00	0	3,741	0.00%
2021/03/08	8	854.50	5	830.00	830.00	3	3,762	0.08%
2021/03/05	4	819.25	0	0.00	830.00	4	3,769	0.11%
2021/03/04	8	836.38	2	841.00	833.00	6	3,846	0.16%
2021/03/03	4	863.75	0	0.00	848.00	4	3,865	0.10%
2021/03/02	3	906.33	3	905.00	877.00	0	3,894	0.00%
2021/02/26	8	878.63	8	890.00	885.00	0	3,930	0.00%
2021/02/25	3	902.00	1	903.00	911.00	2	3,986	0.05%
2021/02/24	3	893.33	1	907.00	881.00	2	4,129	0.05%
2021/02/23	1	925.00	3	906.00	925.00	-2	4,212	-0.05%
2021/02/22	5	928.80	2	940.00	920.00	3	4,241	0.07%
2021/02/19	3	928.67	3	948.67	915.00	0	4,253	0.00%
2021/02/18	1	961.00	2	956.00	974.00	-1	4,309	-0.02%
2021/02/17	1	885.00	0	0.00	886.00	1	4,245	0.02%
2021/02/04	2	788.00	0	0.00	785.00	2	4,287	0.05%
2021/02/03	3	814.33	0	0.00	818.00	3	4,383	0.07%
2021/02/02	4	843.75	2	847.00	826.00	2	4,551	0.04%
2021/02/01	1	793.00	0	0.00	836.00	1	4,740	0.02%
2021/01/29	2	828.50	2	834.50	825.00	0	4,906	0.00%
2021/01/28	1	859.00	1	873.00	863.00	0	5,020	0.00%
2021/01/27	1	836.00	0	0.00	840.00	1	5,064	0.02%
2021/01/26	5	888.80	3	887.00	826.00	2	5,144	0.04%
2021/01/25	2	897.00	2	892.50	895.00	0	5,209	0.00%
2021/01/22	0	0.00	1	920.00	915.00	-1	5,257	-0.02%
2021/01/21	2	868.50	1	857.00	895.00	1	5,351	0.02%
2021/01/20	2	811.00	3	831.67	821.00	-1	5,426	-0.02%
2021/01/19	3	832.67	2	827.00	847.00	1	5,538	0.02%
2021/01/18	2	810.00	2	814.50	809.00	0	5,640	0.00%
2021/01/15	2	785.00	2	786.00	795.00	0	5,700	0.00%
2021/01/14	1	775.00	0	0.00	752.00	1	5,746	0.02%
2021/01/13	4	775.25	1	775.00	775.00	3	5,860	0.05%
2021/01/12	6	782.00	3	789.33	773.00	3	5,941	0.05%
2021/01/11	1	831.00	1	820.00	828.00	0	6,022	0.00%
2021/01/08	1	809.00	2	823.00	800.00	-1	6,056	-0.02%
2021/01/07	1	762.00	0	0.00	798.00	1	6,050	0.02%
2021/01/06	0	0.00	1	736.00	730.00	-1	6,015	-0.02%
2021/01/05	2	691.00	1	681.00	726.00	1	5,979	0.02%
2021/01/04	3	664.33	2	669.00	683.00	1	5,897	0.02%
2020/12/31	1	621.00	2	619.00	621.00	-1	5,860	-0.02%
2020/12/29	1	606.00	0	0.00	608.00	1	6,017	0.02%
2020/12/28	6	612.33	5	618.20	607.00	1	6,134	0.02%
2020/12/24	2	617.00	2	613.50	617.00	0	6,427	0.00%
2020/12/23	5	602.20	1	596.00	606.00	4	6,638	0.06%
2020/12/22	5	613.60	1	627.00	606.00	4	6,803	0.06%
2020/12/21	2	645.00	1	633.00	642.00	1	6,861	0.01%
2020/12/18	1	631.00	1	626.00	630.00	0	6,978	0.00%
2020/12/17	6	613.17	4	613.00	613.00	2	6,997	0.03%
2020/12/16	5	616.20	6	616.67	616.00	-1	7,021	-0.01%
2020/12/15	9	590.78	1	594.00	588.00	8	7,020	0.11%
2020/12/14	1	603.00	2	620.00	606.00	-1	7,294	-0.01%
2020/12/11	15	607.20	10	598.00	598.00	5	7,456	0.07%
2020/12/10	16	610.88	15	616.80	627.00	1	7,600	0.01%
2020/12/09	7	626.14	2	625.00	620.00	5	7,731	0.06%
2020/12/07	10	598.60	2	594.00	610.00	8	8,039	0.10%
2020/12/04	2	604.00	3	617.67	604.00	-1	8,276	-0.01%
2020/12/02	4	634.00	4	638.50	627.00	0	8,482	0.00%
2020/12/01	1	650.00	1	669.00	645.00	0	8,523	0.00%
2020/11/30	1	642.00	4	660.00	668.00	-3	8,567	-0.04%
2020/11/26	5	638.60	3	642.67	635.00	2	8,591	0.02%
2020/11/25	5	640.40	0	0.00	630.00	5	8,586	0.06%
2020/11/24	12	660.67	1	664.00	652.00	11	8,583	0.13%
2020/11/23	3	671.00	1	637.00	662.00	2	8,548	0.02%
2020/11/20	11	613.73	0	0.00	631.00	11	8,421	0.13%
2020/11/18	0	0.00	1	614.00	613.00	-1	8,356	-0.01%
2020/11/16	1	597.00	2	595.00	588.00	-1	8,274	-0.01%
2020/11/13	0	0.00	1	577.00	573.00	-1	8,258	-0.01%
2020/11/12	5	591.00	5	590.60	572.00	0	8,262	0.00%
2020/11/11	1	578.00	0	0.00	588.00	1	8,224	0.01%
2020/11/10	12	573.92	31	585.94	584.00	-19	8,162	-0.23%
2020/11/09	18	599.39	18	601.33	595.00	0	8,022	0.00%
2020/11/06	4	553.75	6	561.33	580.00	-2	7,850	-0.03%
2020/11/05	1	503.00	6	525.67	528.00	-5	7,695	-0.06%
2020/11/04	25	479.82	26	481.25	481.00	-1	7,628	-0.01%
2020/11/03	11	476.27	10	481.50	480.50	1	7,586	0.01%
2020/11/02	19	473.18	20	464.48	460.00	-1	7,570	-0.01%
2020/10/30	7	492.00	10	487.15	484.50	-3	7,546	-0.04%
2020/10/29	27	486.19	35	486.46	500.00	-8	7,645	-0.10%
2020/10/28	21	497.50	18	490.53	490.00	3	7,682	0.04%
2020/10/27	7	495.86	7	490.07	507.00	0	7,697	0.00%
2020/10/26	15	513.90	14	494.43	491.50	1	7,621	0.01%
2020/10/23	4	529.00	8	531.50	528.00	-4	7,590	-0.05%
2020/10/22	14	522.93	16	522.81	520.00	-2	7,610	-0.03%
2020/10/21	7	512.57	6	513.83	523.00	1	7,617	0.01%
2020/10/20	17	496.85	13	496.58	507.00	4	7,622	0.05%
2020/10/19	20	492.35	13	493.08	490.00	7	7,648	0.09%
2020/10/16	15	537.00	3	540.00	500.00	12	7,678	0.16%
2020/10/15	10	542.70	15	549.33	548.00	-5	7,642	-0.07%
2020/10/14	15	536.00	13	534.92	535.00	2	7,634	0.03%
2020/10/13	3	540.00	5	520.40	540.00	-2	7,653	-0.03%
2020/10/12	5	518.00	5	519.20	518.00	0	7,668	0.00%
2020/10/08	7	513.57	11	518.64	515.00	-4	7,653	-0.05%
2020/10/07	11	504.18	11	492.82	504.00	0	7,605	0.00%
2020/10/06	12	485.21	10	490.20	490.50	2	7,494	0.03%
2020/10/05	33	477.56	27	482.70	474.00	6	7,408	0.08%
2020/09/30	29	471.16	22	466.34	487.50	7	7,285	0.10%
2020/09/29	11	470.86	6	467.42	471.00	5	7,145	0.07%
2020/09/28	16	467.81	12	469.00	460.00	4	6,975	0.06%
2020/09/25	15	515.10	4	536.50	483.50	11	6,743	0.16%
2020/09/24	6	520.00	7	522.43	535.00	-1	6,549	-0.02%
2020/09/23	14	540.57	15	541.73	528.00	-1	6,449	-0.02%
2020/09/22	17	515.24	20	512.10	520.00	-3	6,257	-0.05%
2020/09/21	10	511.50	5	515.20	518.00	5	6,203	0.08%
2020/09/18	11	518.82	12	520.25	519.00	-1	6,397	-0.02%
2020/09/17	12	515.67	10	520.00	517.00	2	6,460	0.03%
2020/09/16	11	471.59	11	478.45	503.00	0	6,336	0.00%
2020/09/15	8	458.44	8	459.25	458.00	0	6,288	0.00%
2020/09/14	2	431.00	3	436.00	452.00	-1	6,172	-0.02%
2020/09/11	6	414.50	2	410.50	411.00	4	6,147	0.07%
2020/09/10	7	413.64	6	418.67	415.00	1	6,098	0.02%
2020/09/09	29	416.16	2	418.25	400.50	27	5,936	0.45%
2020/09/08	6	450.58	6	460.75	441.50	0	5,733	0.00%
2020/09/04	4	559.50	4	567.00	543.00	0	5,559	0.00%
2020/09/03	3	559.00	4	567.75	581.00	-1	5,512	-0.02%
2020/09/02	1	532.00	2	542.50	529.00	-1	5,485	-0.02%
2020/09/01	2	530.00	1	528.00	541.00	1	5,474	0.02%
2020/08/31	2	563.00	1	527.00	527.00	1	5,459	0.02%
2020/08/28	1	559.00	1	569.00	553.00	0	5,613	0.00%
2020/08/27	3	586.67	3	590.00	574.00	0	5,737	0.00%
2020/08/20	1	618.00	1	642.00	595.00	0	5,861	0.00%
2020/08/17	0	0.00	1	665.00	645.00	-1	5,946	-0.02%
2020/08/13	1	620.00	1	625.00	636.00	0	6,004	0.00%
2020/08/12	2	639.00	1	610.00	610.00	1	6,120	0.02%
2020/08/11	2	660.00	2	667.00	655.00	0	6,234	0.00%
2020/08/10	3	683.33	3	658.00	674.00	0	6,389	0.00%
2020/08/07	0	0.00	1	679.00	670.00	-1	6,344	-0.02%
2020/08/06	2	676.50	2	669.50	691.00	0	6,358	0.00%
2020/08/05	1	662.00	0	0.00	666.00	1	6,319	0.02%
2020/08/04	3	663.00	3	672.67	666.00	0	6,270	0.00%
2020/08/03	4	618.75	4	614.25	615.00	0	6,223	0.00%
2020/07/31	1	583.00	1	587.00	599.00	0	6,138	0.00%
2020/07/30	3	560.00	4	562.00	565.00	-1	6,113	-0.02%
2020/07/29	1	559.00	0	0.00	564.00	1	6,227	0.02%
2020/07/28	1	534.00	1	575.00	536.00	0	6,247	0.00%
2020/07/27	0	0.00	1	544.00	558.00	-1	6,292	-0.02%
2020/07/24	2	552.00	3	573.33	529.00	-1	6,301	-0.02%
2020/07/23	3	570.67	2	571.50	580.00	1	6,296	0.02%
2020/07/22	3	553.67	2	554.50	550.00	1	6,317	0.02%
2020/07/16	3	480.17	3	482.83	490.00	0	6,326	0.00%
2020/07/14	2	552.50	3	555.67	537.00	-1	6,376	-0.02%
2020/07/13	3	547.00	2	546.50	555.00	1	6,467	0.02%
2020/07/10	6	530.00	6	533.50	522.00	0	6,552	0.00%
2020/07/09	4	581.25	5	581.80	566.00	-1	6,645	-0.02%
2020/07/08	4	570.75	3	572.33	575.00	1	6,689	0.01%
2020/07/07	5	546.80	5	553.80	548.00	0	6,715	0.00%
2020/07/06	2	547.50	3	546.67	561.00	-1	6,756	-0.01%
2020/07/03	6	551.17	6	552.83	536.00	0	6,781	0.00%
2020/07/02	2	533.50	6	531.33	545.00	-4	6,849	-0.06%
2020/07/01	3	516.00	3	517.33	510.00	0	6,882	0.00%
2020/06/30	1	476.50	1	490.00	500.00	0	6,958	0.00%
2020/06/29	14	517.29	5	551.00	506.00	9	7,010	0.13%
2020/06/24	2	506.00	7	512.71	526.00	-5	6,807	-0.07%
2020/06/23	3	461.67	4	466.50	478.50	-1	6,754	-0.01%
2020/06/22	3	421.33	1	426.00	435.00	2	6,684	0.03%
2020/06/19	0	0.00	1	390.50	395.50	-1	6,643	-0.02%
2020/06/18	3	382.67	2	376.50	386.00	1	6,601	0.02%
2020/06/17	1	366.50	1	369.50	366.50	0	6,537	0.00%
2020/06/12	3	362.67	3	361.33	361.00	0	6,644	0.00%
2020/06/05	1	355.50	1	348.50	345.00	0	7,250	0.00%
2020/06/04	1	335.50	1	343.50	340.50	0	7,364	0.00%
2020/06/03	1	312.50	1	322.00	328.00	0	7,305	0.00%
2020/06/02	1	314.50	1	307.00	298.50	0	7,202	0.00%
2020/05/27	0	0.00	2	299.50	288.00	-2	7,635	-0.03%
2020/05/26	3	305.50	1	305.50	295.00	2	7,701	0.03%
2020/05/21	1	300.50	1	303.00	305.50	0	7,745	0.00%
2020/05/20	0	0.00	1	307.50	296.50	-1	7,750	-0.01%
2020/05/19	2	311.00	3	306.67	309.00	-1	7,751	-0.01%
2020/05/18	1	308.00	2	300.00	295.00	-1	7,643	-0.01%
2020/05/15	4	294.00	2	295.50	297.50	2	7,530	0.03%
2020/05/05	1	271.50	0	0.00	269.50	1	8,043	0.01%
2020/05/04	0	0.00	1	292.50	288.00	-1	7,950	-0.01%
2020/04/30	5	290.40	4	289.75	294.00	1	7,926	0.01%
2020/04/29	2	278.50	4	273.50	275.00	-2	7,882	-0.03%
2020/04/28	4	264.38	6	258.50	269.00	-2	7,854	-0.03%
2020/04/27	5	252.90	2	246.25	254.50	3	7,848	0.04%
2020/04/24	1	240.50	0	0.00	241.00	1	7,765	0.01%
2020/04/17	3	238.83	5	239.40	238.00	-2	8,136	-0.02%
2020/04/16	3	227.50	1	227.50	232.50	2	8,010	0.02%
2020/04/15	1	217.00	1	219.00	222.00	0	7,868	0.00%
2020/04/14	0	0.00	1	215.50	216.00	-1	7,833	-0.01%
2020/04/09	0	0.00	1	221.50	210.00	-1	7,866	-0.01%
2020/04/08	2	220.25	2	217.00	216.00	0	7,885	0.00%
2020/04/07	4	220.25	5	219.00	216.00	-1	7,911	-0.01%
2020/04/06	1	204.50	1	209.00	208.50	0	7,936	0.00%
2020/04/01	1	200.50	1	203.50	202.50	0	8,068	0.00%
2020/03/26	14	193.25	16	191.97	197.50	-2	7,883	-0.03%
2020/03/25	0	0.00	1	193.50	192.50	-1	7,787	-0.01%
2020/03/24	2	173.00	2	175.00	176.00	0	7,729	0.00%
2020/03/20	2	161.00	6	156.92	161.50	-4	7,766	-0.05%
2020/03/19	1	157.00	1	159.00	148.50	0	7,690	0.00%
2020/03/18	9	169.83	9	170.50	165.00	0	7,666	0.00%
2020/03/17	1	177.00	0	0.00	172.00	1	7,728	0.01%
2020/03/16	1	190.00	1	192.00	173.00	0	7,638	0.00%
2020/03/13	1	178.50	1	181.00	189.50	0	7,729	0.00%
2020/03/12	2	207.75	0	0.00	196.50	2	7,678	0.03%
2020/03/10	5	221.20	5	218.40	234.00	0	7,635	0.00%
2020/03/09	6	235.17	1	234.00	216.00	5	7,504	0.07%
2020/03/05	2	242.00	3	243.50	235.00	-1	7,490	-0.01%
2020/03/04	5	234.20	4	234.38	237.00	1	7,378	0.01%
2020/03/03	2	229.00	11	236.05	229.00	-9	7,224	-0.12%
2020/03/02	0	0.00	5	213.50	216.00	-5	7,109	-0.07%
2020/02/27	5	228.10	0	0.00	218.00	5	7,137	0.07%
2020/02/24	5	215.50	0	0.00	217.50	5	7,156	0.07%
2020/02/20	1	217.00	1	221.00	224.00	0	7,269	0.00%
2020/02/13	0	0.00	1	231.50	230.50	-1	7,499	-0.01%
2020/02/12	0	0.00	2	225.00	229.00	-2	7,608	-0.03%
2020/02/11	4	218.00	4	221.00	224.00	0	7,654	0.00%
2020/02/10	1	207.50	1	204.00	206.00	0	7,536	0.00%
2020/02/06	1	217.50	0	0.00	219.00	1	7,299	0.01%
2020/02/04	1	227.00	0	0.00	231.00	1	7,322	0.01%
2020/01/31	1	230.50	0	0.00	230.50	1	7,261	0.01%
2020/01/20	6	256.42	6	260.42	253.00	0	7,303	0.00%
2020/01/17	6	256.25	2	259.00	255.00	4	7,296	0.05%
2020/01/16	3	258.00	1	252.00	263.50	2	7,239	0.03%
2020/01/15	3	250.33	3	252.00	244.50	0	7,135	0.00%
2020/01/13	4	241.00	15	237.80	242.50	-11	7,008	-0.16%
2020/01/10	11	230.14	0	0.00	228.00	11	6,924	0.16%
2020/01/06	5	231.00	5	228.50	231.00	0	7,164	0.00%
2020/01/03	1	249.00	1	242.00	229.00	0	7,362	0.00%
2020/01/02	1	235.00	1	239.00	241.00	0	7,315	0.00%
2019/12/30	1	240.50	1	234.00	232.00	0	7,685	0.00%
2019/12/27	1	231.00	2	237.75	236.50	-1	7,645	-0.01%
2019/12/23	1	222.00	0	0.00	223.00	1	7,730	0.01%
2019/12/18	1	230.00	1	243.00	230.00	0	7,928	0.00%
2019/12/12	1	254.00	1	246.50	238.50	0	8,322	0.00%
2019/12/11	0	0.00	3	243.50	244.00	-3	8,172	-0.04%
2019/12/10	1	245.00	1	240.50	245.00	0	8,139	0.00%
2019/12/09	1	232.50	0	0.00	231.50	1	7,999	0.01%
2019/12/06	3	234.33	3	230.83	238.50	0	7,877	0.00%
2019/12/04	0	0.00	2	207.50	211.50	-2	7,566	-0.03%
2019/12/02	6	213.33	12	210.08	209.00	-6	7,529	-0.08%
2019/11/29	0	0.00	2	219.00	219.00	-2	7,448	-0.03%
2019/11/28	2	223.50	0	0.00	222.00	2	7,443	0.03%
2019/11/27	1	226.00	4	222.88	217.00	-3	7,448	-0.04%
2019/11/26	15	222.87	0	0.00	220.50	15	7,509	0.20%
2019/11/25	2	211.00	2	212.00	214.00	0	7,467	0.00%
2019/11/21	10	207.00	10	208.00	220.00	0	7,488	0.00%
2019/11/19	4	222.13	4	223.00	226.00	0	7,505	0.00%
2019/11/18	4	236.38	7	237.64	237.00	-3	7,470	-0.04%
2019/11/15	1	234.50	1	219.00	234.50	0	7,392	0.00%
2019/11/14	1	211.00	1	208.50	213.50	0	7,268	0.00%
2019/11/12	2	209.50	1	209.00	211.00	1	7,246	0.01%
2019/11/11	1	212.50	0	0.00	203.00	1	7,191	0.01%
2019/11/08	3	196.50	3	196.00	204.00	0	7,056	0.00%
2019/11/04	0	0.00	2	199.50	194.00	-2	6,765	-0.03%
2019/11/01	4	195.13	2	194.50	197.00	2	6,758	0.03%
2019/10/29	6	190.50	8	190.13	188.00	-2	6,563	-0.03%
2019/10/28	3	191.83	3	194.33	191.50	0	6,496	0.00%
2019/10/24	2	192.50	0	0.00	189.00	2	6,417	0.03%
2019/10/23	0	0.00	1	180.50	183.50	-1	6,347	-0.02%
2019/10/22	1	184.50	0	0.00	184.50	1	6,410	0.02%
2019/10/18	1	181.00	1	180.50	182.00	0	6,368	0.00%
2019/10/17	2	177.50	2	176.00	175.00	0	6,337	0.00%
2019/10/15	0	0.00	1	177.50	175.00	-1	6,140	-0.02%
2019/10/14	10	177.40	9	175.00	180.00	1	6,098	0.02%
2019/10/09	3	175.50	3	176.00	171.50	0	5,985	0.00%
2019/10/08	4	172.50	4	170.63	173.50	0	5,831	0.00%
2019/10/07	5	174.00	5	171.00	170.50	0	5,845	0.00%
2019/10/04	2	167.00	2	169.50	171.00	0	5,794	0.00%
2019/09/27	1	159.50	1	159.50	159.50	0	5,260	0.00%
2019/09/20	11	159.09	11	155.59	164.00	0	4,968	0.00%
2019/09/19	3	149.00	1	141.00	151.00	2	4,763	0.04%
2019/09/18	1	137.50	1	140.00	137.50	0	4,589	0.00%
2019/09/11	1	133.50	1	132.00	133.50	0	4,971	0.00%
2019/09/06	1	128.00	1	128.00	128.00	0	5,078	0.00%
2019/09/04	4	126.75	4	125.63	126.50	0	5,375	0.00%
2019/08/29	1	135.50	4	132.88	135.00	-3	5,186	-0.06%
2019/08/23	0	0.00	1	129.00	130.00	-1	4,876	-0.02%
2019/08/22	1	124.00	1	126.00	128.00	0	4,881	0.00%
2019/08/20	4	117.63	4	112.50	111.00	0	4,836	0.00%
2019/08/19	1	108.50	1	110.00	114.50	0	4,728	0.00%
2019/08/13	3	110.00	3	110.50	105.00	0	4,488	0.00%
2019/08/06	0	0.00	4	98.53	99.80	-4	4,359	-0.09%
2019/08/05	1	101.00	1	104.00	101.00	0	4,347	0.00%
2019/07/30	1	103.50	1	104.00	100.00	0	4,324	0.00%
2019/07/29	2	103.00	2	104.75	103.00	0	4,344	0.00%
2019/07/26	2	100.00	2	100.50	104.50	0	4,403	0.00%
2019/07/25	4	101.75	3	102.67	102.00	1	4,366	0.02%
2019/07/24	4	102.25	6	100.67	102.00	-2	4,322	-0.05%
2019/07/22	4	95.88	1	94.00	96.20	3	4,213	0.07%
2019/07/18	1	89.70	0	0.00	89.60	1	4,238	0.02%
2019/07/10	2	97.50	3	97.80	98.20	-1	4,316	-0.02%
2019/07/09	1	95.20	0	0.00	96.00	1	4,203	0.02%
2019/07/05	1	93.90	1	94.60	93.70	0	4,276	0.00%
2019/06/28	4	93.10	4	93.00	92.60	0	4,312	0.00%
2019/06/27	1	95.90	1	98.20	95.90	0	4,245	0.00%
2019/06/26	2	96.30	2	96.85	96.30	0	4,182	0.00%
2019/06/25	1	94.90	1	98.20	94.90	0	4,072	0.00%
2019/06/24	1	98.50	1	99.80	97.50	0	4,005	0.00%
2019/06/21	4	95.75	8	95.26	96.10	-4	3,742	-0.11%
2019/06/20	2	89.00	1	88.20	90.00	1	3,481	0.03%
2019/06/18	2	86.75	0	0.00	86.00	2	3,388	0.06%
2019/06/14	2	89.75	2	92.75	86.50	0	3,393	0.00%
2019/06/13	0	0.00	1	90.50	90.60	-1	3,287	-0.03%
2019/06/12	3	91.73	2	88.45	91.90	1	3,252	0.03%
2019/06/11	1	85.00	1	87.00	85.00	0	2,971	0.00%
2019/06/06	1	82.70	0	0.00	82.40	1	2,937	0.03%
2019/06/03	0	0.00	1	87.90	86.00	-1	2,935	-0.03%
2019/05/31	1	87.00	0	0.00	86.30	1	2,909	0.03%
2019/05/29	1	85.90	3	86.70	85.90	-2	2,832	-0.07%
2019/05/28	5	85.64	3	85.37	85.60	2	2,734	0.07%
2019/05/27	3	82.63	4	82.20	82.80	-1	2,662	-0.04%
2019/05/24	0	0.00	1	80.00	80.40	-1	2,665	-0.04%
2019/05/17	2	80.80	0	0.00	78.80	2	3,013	0.07%
2019/05/16	1	80.40	1	81.30	80.40	0	3,008	0.00%
2019/05/14	1	80.30	1	80.60	80.30	0	3,070	0.00%
2019/05/03	1	87.00	1	85.60	87.00	0	3,049	0.00%
2019/04/30	0	0.00	1	81.40	81.10	-1	2,990	-0.03%
2019/04/25	1	87.00	1	88.10	87.00	0	3,125	0.00%
2019/04/19	10	80.30	10	85.50	85.50	0	3,006	0.00%
2019/04/15	1	77.90	0	0.00	77.90	1	2,951	0.03%
2019/04/11	1	81.50	1	80.00	79.20	0	2,978	0.00%
2019/04/02	16	78.00	16	78.41	78.30	0	2,853	0.00%
2019/04/01	0	0.00	2	75.40	75.30	-2	2,815	-0.07%
2019/03/28	0	0.00	2	75.05	74.20	-2	2,834	-0.07%
2019/03/27	0	0.00	5	75.26	75.50	-5	2,848	-0.18%
2019/03/26	0	0.00	6	75.27	74.80	-6	2,855	-0.21%
2019/03/25	0	0.00	17	75.33	74.90	-17	2,897	-0.59%
2019/03/22	0	0.00	15	76.85	76.60	-15	2,926	-0.51%
2019/03/21	1	76.90	0	0.00	76.50	1	2,932	0.03%
2019/03/20	2	76.50	0	0.00	76.50	2	2,957	0.07%
2019/03/19	4	78.10	0	0.00	76.30	4	2,979	0.13%
2019/03/18	6	78.77	2	78.30	78.40	4	2,960	0.14%
2019/03/14	1	82.40	0	0.00	82.40	1	2,885	0.03%
2019/03/13	0	0.00	1	84.40	84.00	-1	2,922	-0.03%
2019/03/08	1	82.90	0	0.00	84.60	1	3,080	0.03%
2019/03/07	0	0.00	1	84.30	83.70	-1	3,239	-0.03%
2019/03/06	0	0.00	2	85.00	84.70	-2	3,316	-0.06%
2019/02/27	0	86.90	15	85.97	86.50	-15	3,368	-0.45%
2019/02/26	0	0.00	68	86.59	84.30	-68	3,334	-2.04%
2019/02/25	0	0.00	10	88.00	88.00	-10	3,282	-0.30%
2019/02/21	3	86.73	3	86.60	86.20	0	3,240	0.00%
2019/02/19	1	85.60	1	85.10	83.70	0	3,141	0.00%
2019/02/13	1	79.80	0	0.00	80.90	1	2,950	0.03%
2019/01/30	0	0.00	3	77.20	76.90	-3	2,889	-0.10%
2019/01/28	2	79.00	2	78.40	77.90	0	2,962	0.00%
2019/01/22	3	75.00	0	0.00	74.60	3	2,944	0.10%
2019/01/17	5	76.96	1	77.10	74.40	4	2,848	0.14%
2019/01/16	1	74.70	1	75.50	75.30	0	2,756	0.00%
2019/01/15	2	72.05	0	0.00	72.00	2	2,678	0.07%
2019/01/11	31	74.46	0	0.00	73.60	31	2,652	1.17%
2019/01/10	4	70.90	0	0.00	71.70	4	2,545	0.16%
2019/01/07	16	69.90	0	0.00	69.40	16	2,477	0.65%
2019/01/04	5	65.96	0	0.00	69.40	5	2,467	0.20%
2019/01/03	15	68.98	0	0.00	67.60	15	2,455	0.61%
2019/01/02	4	69.10	0	0.00	69.30	4	2,468	0.16%
2018/12/28	51	68.93	5	70.00	69.00	46	2,492	1.85%
2018/12/27	4	70.70	4	70.20	69.60	0	2,522	0.00%
2018/12/26	0	0.00	114	70.75	69.00	-114	2,524	-4.52%	大賣/鉅額交易
2018/12/25	0	0.00	24	70.78	70.20	-24	2,518	-0.95%
2018/12/24	0	0.00	64	72.73	73.60	-64	2,490	-2.57%
2018/12/22	0	0.00	11	71.86	71.00	-11	2,471	-0.45%
2018/12/21	0	0.00	92	71.08	72.50	-92	2,484	-3.70%
2018/12/20	0	0.00	55	70.66	70.80	-55	2,462	-2.23%
2018/12/19	2	71.70	3	71.20	71.00	-1	2,453	-0.04%
2018/12/18	1	70.50	0	0.00	71.30	1	2,469	0.04%
2018/12/12	0	0.00	1	74.80	76.00	-1	2,538	-0.04%
2018/12/07	0	0.00	1	72.90	72.50	-1	2,575	-0.04%
2018/12/05	2	78.30	0	0.00	76.70	2	2,593	0.08%
2018/12/03	1	88.10	17	88.49	86.60	-16	2,593	-0.62%
2018/11/30	5	86.08	21	88.27	84.10	-16	2,521	-0.63%
2018/11/29	7	80.63	20	80.65	81.00	-13	2,413	-0.54%
2018/11/22	0	0.00	35	78.45	76.30	-35	2,294	-1.53%
2018/11/16	0	0.00	1	71.30	71.40	-1	2,309	-0.04%
2018/11/15	2	74.95	2	74.50	75.60	0	2,246	0.00%
2018/11/14	0	0.00	2	80.20	79.20	-2	2,213	-0.09%
2018/11/13	0	0.00	10	77.96	78.80	-10	2,219	-0.45%
2018/11/08	1	78.30	4	80.95	79.20	-3	2,314	-0.13%
2018/11/06	0	0.00	5	76.84	76.80	-5	2,389	-0.21%
2018/11/02	0	0.00	15	81.03	82.00	-15	2,306	-0.65%
2018/11/01	0	0.00	2	75.50	74.60	-2	2,272	-0.09%
2018/10/31	0	0.00	6	68.70	69.30	-6	2,234	-0.27%
2018/10/29	0	0.00	2	63.60	63.20	-2	2,255	-0.09%
2018/10/26	0	0.00	80	63.88	64.00	-80	2,257	-3.54%
2018/10/11	1	69.80	0	0.00	69.80	1	2,603	0.04%
2018/10/08	1	79.10	0	0.00	79.00	1	2,639	0.04%
2018/10/05	2	85.35	0	0.00	79.00	2	2,636	0.08%
2018/10/04	1	84.10	0	0.00	87.40	1	2,652	0.04%
2018/10/03	3	88.00	0	0.00	85.50	3	2,656	0.11%
2018/10/01	1	87.80	0	0.00	89.50	1	2,685	0.04%
2018/09/28	1	89.50	0	0.00	88.60	1	2,703	0.04%
2018/09/20	6	89.60	2	90.50	88.80	4	2,752	0.15%
2018/09/19	0	0.00	3	102.50	98.60	-3	2,715	-0.11%
2018/09/14	0	0.00	8	101.35	101.50	-8	2,733	-0.29%
2018/09/13	0	0.00	1	100.00	96.30	-1	2,726	-0.04%
2018/09/12	1	91.60	0	0.00	92.70	1	2,693	0.04%
2018/09/11	0	0.00	6	95.35	96.90	-6	2,688	-0.22%
2018/09/10	0	0.00	5	96.40	91.80	-5	2,652	-0.19%
2018/09/07	0	0.00	1	105.50	102.00	-1	2,648	-0.04%
2018/09/06	0	0.00	14	112.50	111.50	-14	2,598	-0.54%
2018/09/05	3	115.00	12	116.33	115.00	-9	2,625	-0.34%
2018/09/04	0	0.00	5	113.00	112.50	-5	2,695	-0.19%
2018/09/03	0	0.00	100	111.55	109.50	-100	2,882	-3.47%
2018/08/29	2	113.50	2	114.00	113.00	0	3,125	0.00%
2018/08/28	2	112.00	0	0.00	109.50	2	3,240	0.06%
2018/08/24	4	102.38	0	0.00	102.50	4	3,297	0.12%
2018/08/23	3	105.33	2	109.25	105.00	1	3,323	0.03%
2018/08/22	1	105.00	0	0.00	105.00	1	3,305	0.03%
2018/08/20	2	102.00	0	0.00	101.00	2	3,545	0.06%
2018/08/17	5	105.90	0	0.00	104.50	5	3,605	0.14%
2018/08/16	7	100.14	0	0.00	103.50	7	3,602	0.19%
2018/08/15	7	105.64	0	0.00	104.50	7	3,578	0.20%
2018/08/14	16	106.69	0	0.00	109.00	16	3,622	0.44%
2018/08/13	14	115.04	0	0.00	111.50	14	3,565	0.39%
2018/08/10	3	122.33	0	0.00	123.50	3	3,559	0.08%
2018/08/09	4	122.75	1	124.50	121.50	3	3,640	0.08%
2018/08/08	14	125.89	0	0.00	124.50	14	3,688	0.38%
2018/08/07	3	124.50	0	0.00	124.50	3	3,726	0.08%
2018/08/06	4	123.50	0	0.00	123.00	4	3,774	0.11%
2018/08/03	1	126.00	1	127.00	126.00	0	3,819	0.00%
2018/08/02	2	122.25	0	0.00	121.50	2	3,874	0.05%
2018/08/01	6	123.25	0	0.00	124.00	6	3,908	0.15%
2018/07/31	11	121.95	1	119.50	120.50	10	3,928	0.25%
2018/07/30	11	128.14	0	0.00	124.50	11	3,918	0.28%
2018/07/27	22	124.98	0	0.00	131.50	22	3,987	0.55%
2018/07/26	13	134.08	0	0.00	132.50	13	4,183	0.31%
2018/07/25	3	133.33	0	0.00	136.00	3	4,353	0.07%
2018/07/24	10	130.75	1	131.50	134.50	9	4,501	0.20%
2018/07/23	24	136.04	0	0.00	130.50	24	4,648	0.52%
2018/07/20	4	144.25	0	0.00	145.00	4	4,659	0.09%
2018/07/19	3	142.83	0	0.00	143.50	3	4,695	0.06%
2018/07/18	9	142.06	0	0.00	142.50	9	4,721	0.19%
2018/07/17	7	144.29	1	149.50	141.00	6	4,745	0.13%
2018/07/16	1	142.00	0	0.00	145.50	1	4,751	0.02%
2018/07/13	2	142.00	0	0.00	143.00	2	4,801	0.04%
2018/07/12	4	140.63	1	143.50	140.00	3	4,873	0.06%
2018/07/11	5	134.30	0	0.00	139.00	5	4,855	0.10%
2018/07/10	6	137.33	0	0.00	138.50	6	4,901	0.12%
2018/07/09	3	133.83	0	0.00	136.50	3	5,030	0.06%
2018/07/06	8	131.31	0	0.00	136.00	8	5,142	0.16%
2018/07/05	20	131.38	0	0.00	130.00	20	5,186	0.39%
2018/07/04	8	139.06	4	140.13	135.50	4	5,173	0.08%
2018/07/02	3	133.83	0	0.00	132.00	3	5,120	0.06%
2018/06/29	3	133.67	0	0.00	135.00	3	5,152	0.06%
2018/06/28	3	133.00	0	0.00	132.00	3	5,191	0.06%
2018/06/27	2	134.75	0	0.00	135.00	2	5,249	0.04%
2018/06/26	1	134.00	0	0.00	134.00	1	5,221	0.02%
2018/06/25	3	137.33	0	0.00	136.50	3	5,229	0.06%
2018/06/22	8	135.38	0	0.00	142.50	8	5,224	0.15%
2018/06/19	0	0.00	1	145.50	144.00	-1	5,461	-0.02%
2018/06/13	5	145.60	0	0.00	144.50	5	5,717	0.09%
2018/06/12	16	147.97	1	151.50	145.50	15	5,791	0.26%
2018/06/11	2	156.25	3	158.00	151.00	-1	5,695	-0.02%
2018/06/08	3	155.00	2	159.50	165.00	1	5,627	0.02%
2018/06/07	6	145.50	0	0.00	150.00	6	5,563	0.11%
2018/06/06	5	144.10	0	0.00	144.50	5	5,687	0.09%
2018/06/05	3	142.83	2	144.75	142.50	1	5,704	0.02%
2018/06/04	10	139.15	3	140.50	137.50	7	5,695	0.12%
2018/06/01	4	134.63	0	0.00	136.00	4	5,918	0.07%
2018/05/31	12	138.33	0	0.00	133.00	12	6,186	0.19%
2018/05/30	10	137.90	0	0.00	138.50	10	6,450	0.16%
2018/05/29	4	146.75	1	143.50	141.00	3	6,475	0.05%
2018/05/28	1	144.50	0	0.00	146.00	1	6,430	0.02%
2018/05/25	2	141.00	0	0.00	139.00	2	6,315	0.03%
2018/05/24	1	138.50	0	0.00	137.00	1	6,304	0.02%
2018/05/23	2	134.00	0	0.00	138.00	2	6,428	0.03%
2018/05/22	2	136.00	2	138.00	135.00	0	6,538	0.00%
2018/05/21	2	133.00	0	0.00	136.00	2	6,510	0.03%
2018/05/17	5	136.00	2	136.00	135.50	3	6,552	0.05%
2018/05/16	2	131.50	0	0.00	132.00	2	6,530	0.03%
2018/05/14	2	128.00	0	0.00	135.00	2	6,578	0.03%
2018/05/11	15	132.00	0	0.00	130.00	15	6,581	0.23%
2018/05/10	1	134.00	1	140.00	134.00	0	6,595	0.00%
2018/05/08	5	132.50	0	0.00	133.00	5	6,603	0.08%
2018/05/07	6	132.00	0	0.00	131.50	6	6,661	0.09%
2018/05/04	0	0.00	10	128.00	132.00	-10	6,805	-0.15%
2018/05/03	13	134.00	4	144.13	130.50	9	6,959	0.13%
2018/05/02	12	144.04	2	141.50	144.50	10	6,846	0.15%
2018/04/30	1	138.50	1	137.50	137.00	0	6,749	0.00%
2018/04/27	2	133.75	3	132.33	136.50	-1	6,709	-0.01%
2018/04/26	2	124.50	21	124.93	124.50	-19	6,690	-0.28%
2018/04/25	0	0.00	5	122.50	122.50	-5	6,835	-0.07%
2018/04/24	1	120.00	0	0.00	123.00	1	6,950	0.01%
2018/04/23	0	0.00	6	131.33	127.50	-6	6,918	-0.09%
2018/04/20	1	134.50	10	130.50	130.00	-9	6,935	-0.13%
2018/04/18	3	132.50	3	129.00	125.50	0	6,852	0.00%
2018/04/16	0	0.00	1	132.00	132.00	-1	6,777	-0.01%
2018/04/13	1	134.00	4	131.88	134.00	-3	6,755	-0.04%
2018/04/12	5	127.60	2	125.50	129.00	3	6,671	0.04%
2018/04/10	2	115.50	0	0.00	119.50	2	6,693	0.03%
2018/04/09	18	118.00	1	117.50	115.00	17	6,677	0.25%
2018/04/03	5	119.10	1	118.00	119.50	4	6,674	0.06%
2018/04/02	7	119.36	0	0.00	122.00	7	6,650	0.11%
2018/03/31	3	117.00	0	0.00	119.00	3	6,631	0.05%
2018/03/30	23	127.02	0	0.00	119.50	23	6,641	0.35%
2018/03/29	12	132.92	0	0.00	131.00	12	6,635	0.18%
2018/03/28	5	135.20	0	0.00	132.00	5	6,666	0.07%
2018/03/26	3	135.00	0	0.00	132.50	3	6,979	0.04%
2018/03/23	17	129.82	0	0.00	130.00	17	6,902	0.25%
2018/03/22	6	144.00	7	142.07	134.50	-1	6,847	-0.01%
2018/03/21	4	143.88	2	143.50	147.50	2	6,684	0.03%
2018/03/16	9	136.00	3	138.17	133.50	6	6,556	0.09%
2018/03/15	5	132.50	0	0.00	135.00	5	6,571	0.08%
2018/03/14	1	133.50	1	136.00	133.50	0	6,674	0.00%
2018/03/13	5	129.50	0	0.00	130.00	5	6,572	0.08%
2018/03/12	7	130.14	2	130.00	130.50	5	6,536	0.08%
2018/03/09	11	129.18	1	129.00	128.50	10	6,352	0.16%
2018/03/08	0	0.00	1	129.00	130.00	-1	6,296	-0.02%
2018/03/07	12	138.58	14	138.14	133.00	-2	6,167	-0.03%
2018/03/06	3	131.67	3	130.33	136.50	0	5,904	0.00%
2018/03/05	5	125.70	5	129.70	124.50	0	5,631	0.00%
2018/03/02	1	122.00	0	0.00	119.00	1	5,377	0.02%
2018/03/01	7	114.64	1	120.50	121.00	6	5,357	0.11%
2018/02/27	15	117.00	3	115.33	115.50	12	5,330	0.23%
2018/02/26	5	118.50	0	0.00	118.00	5	5,297	0.09%
2018/02/23	1	125.00	5	121.30	115.50	-4	5,265	-0.08%
2018/02/22	9	115.56	5	117.70	118.00	4	5,175	0.08%
2018/02/12	11	98.41	1	99.80	101.00	10	5,037	0.20%
2018/02/09	1	98.20	1	98.00	98.50	0	5,030	0.00%
2018/02/08	10	98.65	0	0.00	99.50	10	5,014	0.20%
2018/02/07	25	101.70	0	0.00	96.90	25	5,023	0.50%
2018/02/05	2	111.00	0	0.00	109.50	2	5,113	0.04%
2018/02/01	1	121.00	0	0.00	115.00	1	5,125	0.02%
2018/01/31	10	118.75	3	117.50	118.00	7	5,121	0.14%
2018/01/26	3	122.33	0	0.00	120.50	3	4,916	0.06%
2018/01/25	0	0.00	1	115.00	119.00	-1	4,766	-0.02%
2018/01/24	15	109.13	5	111.50	108.50	10	4,788	0.21%
2018/01/23	0	0.00	1	113.50	107.50	-1	4,797	-0.02%
2018/01/22	6	111.33	7	110.71	112.00	-1	4,779	-0.02%
2018/01/19	3	107.67	8	105.75	105.00	-5	4,851	-0.10%
2018/01/18	11	104.05	6	104.67	102.00	5	4,789	0.10%
2018/01/17	15	96.80	0	0.00	95.90	15	4,926	0.30%
2018/01/12	35	92.10	0	0.00	91.80	35	5,338	0.66%
2018/01/11	30	92.16	0	0.00	91.30	30	5,520	0.54%
2018/01/10	65	92.49	10	92.00	91.90	55	5,663	0.97%
2018/01/04	1	97.00	1	97.80	100.50	0	6,377	0.00%