世芯-KY (3661)-凱基-三多券商分點個股進出

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
2520
漲跌
▼30
漲幅
-1.18%
成交量
2,381張
產業
上市半導體類股
866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-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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
2024/05/13	0.1	2520.10	0	0.00	2520.00	0.1	2,703	0.00%
2024/05/10	0	2578.47	0	0.00	2550.00	0	2,685	0.00%
2024/05/09	0.1	2636.26	341	2622.95	2625.00	-340.9	2,666	-12.79%	大賣/鉅額交易
2024/05/08	0.1	2775.00	0	0.00	2770.00	0.1	2,582	0.00%
2024/05/07	0	2767.69	45	2849.67	2760.00	-45	2,588	-1.74%
2024/05/06	0.1	2852.66	0	0.00	2835.00	0.1	2,552	0.00%
2024/05/03	40	3177.13	0	3200.00	3145.00	40	2,506	1.59%
2024/04/29	0	3150.00	0	3120.83	3125.00	0	2,451	0.00%
2024/04/26	0	3010.00	0	0.00	3110.00	0	2,411	0.00%
2024/04/25	0	0.00	0	2845.00	2830.00	0	2,409	0.00%
2024/04/24	0	2940.00	0	2920.00	2975.00	0	2,394	0.00%
2024/04/23	0	2837.50	0.1	2859.17	2860.00	-0.1	2,391	0.00%
2024/04/22	9	2814.99	3	2835.17	2765.00	6	2,381	0.25%
2024/04/19	130	2993.53	0	0.00	2860.00	130	2,356	5.52%	大買/鉅額交易
2024/04/18	94	2976.01	0	0.00	3035.00	94	2,318	4.05%
2024/04/17	106	2910.52	0.1	2896.00	2900.00	106	2,304	4.60%	大買/鉅額交易
2024/04/16	18	2815.88	6	2844.88	2830.00	12	2,283	0.53%
2024/04/15	0.1	2804.24	56	2802.95	2755.00	-55.9	2,233	-2.50%
2024/04/12	0.1	2902.94	251	2947.23	2900.00	-251	2,215	-11.33%	大賣/鉅額交易
2024/04/11	0	3045.00	5	3004.00	3015.00	-5	2,175	-0.23%
2024/04/10	40	3156.21	40	3070.38	3020.00	0	2,163	0.00%
2024/04/09	1	3075.75	297	3052.32	3020.00	-296	2,155	-13.73%	大賣/鉅額交易
2024/04/08	0	3220.00	297	3191.26	3150.00	-297	2,145	-13.84%	大賣/鉅額交易
2024/04/02	59	3391.70	0	0.00	3400.00	59	2,134	2.76%
2024/04/01	118	3401.57	0	3415.00	3420.00	118	2,132	5.53%	大買/鉅額交易
2024/03/29	0	0.00	0.1	3304.55	3340.00	-0.1	2,121	-0.01%
2024/03/28	0	3188.85	0	0.00	3165.00	0	2,086	0.00%
2024/03/27	0.1	3175.77	498	3230.34	3150.00	-497.9	2,073	-24.02%	大賣/鉅額交易
2024/03/26	70	3511.20	0	0.00	3340.00	70	2,030	3.45%
2024/03/25	120	3530.29	0.3	3570.00	3460.00	119.8	2,019	5.93%	大買/鉅額交易
2024/03/22	0	0.00	31	3447.10	3450.00	-31	2,007	-1.54%
2024/03/21	0	0.00	77	3404.55	3395.00	-77	1,988	-3.87%
2024/03/20	6	3388.51	125	3393.16	3375.00	-119	1,967	-6.05%	大賣/鉅額交易
2024/03/19	0	3455.00	372	3399.13	3305.00	-372	1,940	-19.17%	大賣/鉅額交易
2024/03/18	0	3650.00	0	0.00	3665.00	0	1,893	0.00%
2024/03/15	0	3680.00	0	0.00	3605.00	0	1,900	0.00%
2024/03/14	4	3432.12	6	3688.99	3750.00	-2	1,871	-0.11%
2024/03/13	35	3489.99	81	3576.97	3410.00	-46	1,850	-2.49%
2024/03/12	0	3636.67	209.3	3648.05	3585.00	-209.2	1,838	-11.38%	大賣/鉅額交易
2024/03/11	0	3780.00	76	3731.38	3750.00	-76	1,831	-4.15%
2024/03/08	7	3865.82	0	0.00	3825.00	7	1,844	0.38%
2024/03/07	3	4000.27	9	3941.12	3910.00	-6	1,833	-0.33%
2024/03/06	67	4168.13	0	4185.00	4085.00	67	1,833	3.65%
2024/03/05	58	4233.88	0	0.00	4200.00	58	1,955	2.97%
2024/03/04	5	4200.01	0	4255.00	4200.00	5	1,972	0.25%
2024/03/01	0	4255.00	0	4277.50	4340.00	0	1,981	0.00%
2024/02/27	16	3991.85	0	0.00	3960.00	16	1,975	0.81%
2024/02/26	70	3927.86	1	3955.00	3975.00	69	1,984	3.48%
2024/02/23	0	3985.71	464	3970.49	3900.00	-464	1,989	-23.32%	大賣/鉅額交易
2024/02/22	0	4045.00	118	4177.59	4015.00	-118	1,985	-5.94%	大賣/鉅額交易
2024/02/21	27	4105.89	21	4155.48	3990.00	6	1,969	0.31%
2024/02/20	0	4130.00	6	4151.67	4150.00	-6	1,964	-0.30%
2024/02/19	40	4131.22	0	0.00	4080.00	40	1,973	2.03%
2024/02/16	3	4195.00	3	4185.00	4185.00	0	2,007	0.00%
2024/02/15	0	4345.00	50	4288.00	4430.00	-50	2,012	-2.48%
2024/02/05	0	4092.50	1	3995.00	4105.00	-1	2,019	-0.05%
2024/02/02	0	0.00	17	3957.65	3985.00	-17	2,048	-0.83%
2024/02/01	0	0.00	0	3980.00	3960.00	0	2,080	0.00%
2024/01/31	1	3884.99	0	0.00	3900.00	1	2,090	0.05%
2024/01/30	2	3840.00	7	3831.43	3835.00	-5	2,101	-0.24%
2024/01/29	5	3812.00	0	0.00	3800.00	5	2,113	0.24%
2024/01/26	0	0.00	12	3762.50	3895.00	-12	2,155	-0.56%
2024/01/25	41	3743.17	0	0.00	3720.00	41	2,177	1.88%
2024/01/24	0	3705.00	0	0.00	3680.00	0	2,195	0.00%
2024/01/23	0	3800.00	18	3778.33	3750.00	-18	2,225	-0.81%
2024/01/19	5	3755.00	0	0.00	3735.00	5	2,271	0.22%
2024/01/18	0	0.00	0	3665.00	3690.00	0	2,256	0.00%
2024/01/17	48	3600.94	6	3610.83	3565.00	42	2,269	1.85%
2024/01/16	0	0.00	0	3695.00	3670.00	0	2,259	0.00%
2024/01/15	0	3720.00	0	0.00	3700.00	0	2,259	0.00%
2024/01/12	0	0.00	0	3765.00	3735.00	0	2,266	0.00%
2024/01/11	50	3773.00	0	0.00	3830.00	50	2,294	2.18%
2024/01/10	0	0.00	0	3585.00	3650.00	0	2,316	0.00%
2024/01/09	0	0.00	0.1	3563.33	3590.00	-0.1	2,332	0.00%
2024/01/08	0	0.00	7	3437.86	3455.00	-7	2,320	-0.30%
2024/01/04	0	0.00	0	3385.00	3365.00	0	2,350	0.00%
2024/01/03	1	3360.00	0	0.00	3445.00	1	2,373	0.04%
2024/01/02	3	3320.00	3	3340.00	3445.00	0	2,369	0.00%
2023/12/29	6	3295.78	6	3307.50	3275.00	0	2,336	0.00%
2023/12/28	0.1	3308.00	0	0.00	3260.00	0.1	2,330	0.00%
2023/12/27	16	3392.47	0	0.00	3305.00	16	2,328	0.69%
2023/12/26	0	0.00	16	3417.50	3420.00	-16	2,326	-0.69%
2023/12/25	0	3385.00	0	0.00	3375.00	0	2,342	0.00%
2023/12/22	0	3375.00	0	0.00	3370.00	0	2,370	0.00%
2023/12/21	4	3342.62	0	0.00	3340.00	4	2,380	0.17%
2023/12/20	26	3344.79	15	3335.00	3365.00	11	2,400	0.46%
2023/12/18	4	3360.20	4	3392.50	3360.00	0	2,438	0.00%
2023/12/15	0	3476.67	0	0.00	3440.00	0	2,448	0.00%
2023/12/14	20	3658.61	0	0.00	3495.00	20	2,442	0.82%
2023/12/13	54	3597.59	0.1	3620.00	3650.00	53.9	2,416	2.23%
2023/12/12	101	3517.18	0	0.00	3520.00	101	2,423	4.17%	大買/鉅額交易
2023/12/11	55	3412.18	0	0.00	3510.00	55	2,427	2.27%
2023/12/08	0	0.00	0	3360.00	3335.00	0	2,445	0.00%
2023/12/07	0	0.00	0.1	3340.00	3370.00	-0.1	2,434	0.00%
2023/12/06	20	3267.00	20	3310.01	3290.00	0	2,420	0.00%
2023/12/05	50	3094.00	0	0.00	3240.00	50	2,381	2.10%
2023/11/30	0	0.00	0.1	3150.00	3110.00	-0.1	2,308	0.00%
2023/11/29	0	3070.00	0	0.00	3050.00	0	2,175	0.00%
2023/11/27	0	0.00	158	3034.18	2950.00	-158	2,148	-7.35%	大賣/鉅額交易
2023/11/24	0	3093.33	0	0.00	3050.00	0	2,155	0.00%
2023/11/22	0	0.00	47	3136.17	3170.00	-47	2,163	-2.17%
2023/11/21	2	3150.00	7	3199.29	3135.00	-5	2,165	-0.23%
2023/11/17	35	3202.71	0	0.00	3230.00	35	2,231	1.57%
2023/11/16	0	3100.00	0	0.00	3090.00	0	2,262	0.00%
2023/11/15	6	3099.47	6	3145.00	3105.00	0	2,250	0.00%
2023/11/14	5	3377.87	5	3389.00	3285.00	0	2,245	0.00%
2023/11/13	39	3289.23	0	0.00	3235.00	39	2,266	1.72%
2023/11/10	0.1	3173.63	0	0.00	3200.00	0.1	2,265	0.00%
2023/11/09	0	3131.32	0	0.00	3240.00	0	2,261	0.00%
2023/11/08	0	0.00	57	3000.26	3045.00	-57	2,233	-2.55%
2023/11/06	13	2918.85	0	2917.50	2955.00	13	2,288	0.57%
2023/11/03	18	2818.89	18	2791.11	2855.00	0	2,290	0.00%
2023/11/02	0	2811.67	0	2815.00	2820.00	0	2,282	0.00%
2023/11/01	5	2670.00	5	2690.00	2680.00	0	2,266	0.00%
2023/10/31	0	2675.00	0.1	2700.40	2625.00	-0.1	2,275	0.00%
2023/10/27	0.1	2568.18	0	0.00	2610.00	0.1	2,297	0.00%
2023/10/26	0	0.00	0	2510.00	2465.00	0	2,328	0.00%
2023/10/25	13	2646.54	0	0.00	2620.00	13	2,324	0.56%
2023/10/24	38	2564.86	0	0.00	2570.00	38	2,313	1.64%
2023/10/23	62	2513.79	2	2500.00	2500.00	60	2,324	2.58%
2023/10/20	102.1	2573.59	0	0.00	2575.00	102.1	2,352	4.34%	大買/鉅額交易
2023/10/19	0	2515.00	0	0.00	2600.00	0	2,365	0.00%
2023/10/18	0	2451.36	38	2546.63	2440.00	-38	2,368	-1.61%
2023/10/17	1	2734.65	50	2783.00	2630.00	-49	2,343	-2.09%
2023/10/16	0.1	2752.27	17	2732.94	2745.00	-16.9	2,388	-0.71%
2023/10/13	0	2775.00	24	2746.88	2770.00	-24	2,416	-0.99%
2023/10/11	1	2889.85	2	2842.50	2770.00	-1	2,412	-0.04%
2023/10/06	1	2744.90	0	0.00	2775.00	1	2,444	0.04%
2023/10/05	2	2730.00	2	2710.00	2710.00	0	2,445	0.00%
2023/10/04	0	0.00	60	2675.58	2690.00	-60	2,475	-2.42%
2023/10/03	0	2760.00	4	2718.74	2695.00	-4	2,491	-0.16%
2023/10/02	44	2788.52	0	0.00	2730.00	44	2,525	1.74%
2023/09/26	1	2600.00	1	2590.00	2600.00	0	2,618	0.00%
2023/09/22	0	2363.00	0	0.00	2500.00	0	2,628	0.00%
2023/09/21	16	2365.00	0	0.00	2360.00	16	2,625	0.61%
2023/09/20	0	0.00	0	2455.00	2450.00	0	2,629	0.00%
2023/09/19	6	2663.35	0	0.00	2605.00	6	2,646	0.23%
2023/09/18	22	2640.68	0	0.00	2615.00	22	2,661	0.83%
2023/09/15	1	2630.00	2	2644.88	2645.00	-1	2,696	-0.04%
2023/09/14	1	2665.00	1	2690.00	2655.00	0	2,707	0.00%
2023/09/11	0	2455.00	0	0.00	2400.00	0	2,764	0.00%
2023/09/01	15	2451.33	0	0.00	2445.00	15	3,100	0.48%
2023/08/31	0.1	2465.00	0	0.00	2470.00	0.1	3,158	0.00%
2023/08/30	43	2556.40	40	2551.25	2555.00	3	3,172	0.09%
2023/08/29	0	2445.00	16	2477.50	2490.00	-16	3,198	-0.50%
2023/08/28	18	2443.89	0	0.00	2410.00	18	3,216	0.56%
2023/08/25	3	2450.00	0	0.00	2430.00	3	3,232	0.09%
2023/08/24	0	0.00	0	2570.00	2495.00	0	3,285	0.00%
2023/08/23	0	2396.92	11	2402.68	2390.00	-11	3,351	-0.33%
2023/08/22	0	0.00	30	2375.00	2380.00	-30	3,396	-0.88%
2023/08/17	0	1965.00	48	1916.46	1970.00	-48	3,575	-1.34%
2023/08/16	0	0.00	11	1905.00	1905.00	-11	3,578	-0.31%
2023/08/15	56	1906.88	0	0.00	1890.00	56	3,662	1.53%
2023/08/14	4	1800.08	2	1820.00	1815.00	2	3,667	0.05%
2023/08/11	0	0.00	3	1780.00	1820.00	-3	3,707	-0.08%
2023/08/09	2	2145.00	2	2070.34	2070.00	0	3,748	0.00%
2023/08/08	0	2135.00	0	0.00	2145.00	0	3,774	0.00%
2023/08/07	25	1973.00	0	0.00	2040.00	25	3,773	0.66%
2023/08/02	73	1947.88	0	0.00	1895.00	73	3,883	1.88%
2023/07/31	3	2040.02	3	2060.00	1990.00	0	3,887	0.00%
2023/07/28	4	2147.50	0	0.00	2170.00	4	3,861	0.10%
2023/07/27	0	0.00	0	2115.00	2140.00	0	3,880	0.00%
2023/07/26	20	2252.50	0	0.00	2155.00	20	3,932	0.51%
2023/07/20	2	2115.00	2	2120.00	2150.00	0	4,086	0.00%
2023/07/19	0	0.00	8	2166.25	2130.00	-8	4,098	-0.20%
2023/07/18	1	1975.00	1	1985.00	1975.00	0	4,130	0.00%
2023/07/13	0	2000.00	0	2025.00	1950.00	0	4,183	0.00%
2023/07/12	2	1890.00	0	0.00	1880.00	2	4,143	0.05%
2023/07/11	10	1878.00	10	1840.00	1840.00	0	4,175	0.00%
2023/07/10	4	1897.50	0	0.00	1895.00	4	4,176	0.10%
2023/07/05	65	1758.47	5	1800.00	1810.00	60	4,279	1.40%
2023/07/04	5	1895.00	0	1900.00	1895.00	5	4,223	0.12%
2023/07/03	0	0.00	0	1875.00	1890.00	0	4,217	0.00%
2023/06/30	13	1776.92	3	1795.00	1795.00	10	4,216	0.24%
2023/06/29	0	0.00	35	1768.57	1805.00	-35	4,226	-0.83%
2023/06/28	0	0.00	0.1	1795.00	1730.00	-0.1	4,277	0.00%
2023/06/27	55.1	1789.12	0	0.00	1750.00	55.1	4,293	1.28%
2023/06/26	0	0.00	5	1785.00	1835.00	-5	4,299	-0.12%
2023/06/21	3	1813.37	0	0.00	1810.00	3	4,342	0.07%
2023/06/20	3	1841.67	1	1845.00	1845.00	2	4,367	0.05%
2023/06/19	11	1832.27	0	0.00	1835.00	11	4,403	0.25%
2023/06/15	13	1794.23	0	0.00	1800.00	13	4,515	0.29%
2023/06/13	5	1750.00	0	0.00	1775.00	5	4,776	0.10%
2023/06/12	0	0.00	12	1637.50	1650.00	-12	4,817	-0.25%
2023/06/09	2	1630.00	8.3	1636.27	1585.00	-6.3	4,856	-0.13%
2023/06/08	15	1599.98	23	1599.35	1560.00	-8	4,887	-0.16%
2023/06/07	15	1650.00	15	1650.00	1670.00	0	4,866	0.00%
2023/06/06	0	0.00	56	1604.29	1620.00	-56	4,900	-1.14%
2023/06/02	1	1730.00	0	0.00	1655.00	1	4,948	0.02%
2023/06/01	17	1690.00	0	0.00	1700.00	17	4,959	0.34%
2023/05/31	0	0.00	1	1650.00	1655.00	-1	5,027	-0.02%
2023/05/30	6	1675.00	6	1670.00	1685.00	0	5,072	0.00%
2023/05/29	28	1612.86	0	0.00	1660.00	28	5,140	0.54%
2023/05/26	6	1515.00	6	1582.50	1510.00	0	5,143	0.00%
2023/05/25	22	1588.41	15	1605.00	1560.00	7	5,181	0.14%
2023/05/24	0	0.00	1	1525.00	1540.00	-1	5,127	-0.02%
2023/05/23	4	1575.00	1	1585.00	1580.00	3	5,123	0.06%
2023/05/19	0	0.00	6	1475.00	1565.00	-6	5,110	-0.12%
2023/05/16	20	1367.50	0	0.00	1410.00	20	5,157	0.39%
2023/05/15	15	1345.00	3	1353.33	1350.00	12	5,138	0.23%
2023/05/12	2	1290.00	2	1310.00	1355.00	0	5,177	0.00%
2023/05/11	5	1310.00	0	0.00	1305.00	5	5,183	0.10%
2023/05/10	22	1282.96	1	1315.00	1345.00	21	5,249	0.40%
2023/05/08	256	1306.70	0	0.00	1260.00	256	5,186	4.94%	大買/鉅額交易
2023/05/05	3	1256.67	0	0.00	1260.00	3	5,200	0.06%
2023/05/04	6	1250.00	0	0.00	1225.00	6	5,260	0.11%
2023/05/03	24	1245.00	0	0.00	1230.00	24	5,280	0.45%
2023/05/02	3	1253.33	0	0.00	1260.00	3	5,289	0.06%
2023/04/25	0	0.00	0	1150.00	1135.00	0	5,175	0.00%
2023/04/21	0	0.00	0	1280.00	1195.00	0	5,136	0.00%
2023/04/20	0	1325.00	0.1	1325.00	1315.00	-0.1	5,067	0.00%
2023/04/19	37	1294.19	0	0.00	1295.00	37	5,100	0.73%
2023/04/18	0.1	1280.00	0	0.00	1280.00	0.1	5,111	0.00%
2023/04/17	15	1351.67	0	1345.00	1340.00	15	5,140	0.29%
2023/04/13	20	1317.50	0	0.00	1290.00	20	5,237	0.38%
2023/04/12	1	1315.00	0	0.00	1340.00	1	5,269	0.02%
2023/04/11	196	1344.90	1	1345.00	1345.00	195	5,263	3.70%	大買/鉅額交易
2023/04/10	326	1297.95	1	1315.00	1315.00	325	5,250	6.19%	大買/鉅額交易
2023/04/06	5	1225.00	1	1205.03	1210.00	4	5,250	0.08%
2023/03/31	1	1259.80	0.1	1257.60	1240.00	1	5,259	0.02%
2023/03/29	0.1	1160.00	0	0.00	1210.00	0.1	5,295	0.00%
2023/03/27	51	1255.59	0	0.00	1260.00	51	5,307	0.96%
2023/03/24	35	1315.00	0	0.00	1255.00	35	5,311	0.66%
2023/03/22	15	1296.67	15	1305.00	1305.00	0	5,301	0.00%
2023/03/21	230	1260.65	0	0.00	1290.00	230	5,287	4.35%	大買/鉅額交易
2023/03/20	65	1208.46	1	1210.00	1245.00	64	5,243	1.22%
2023/03/17	58	1189.22	1.3	1175.47	1205.00	56.7	5,268	1.08%
2023/03/16	311	1113.39	10	1099.00	1125.00	301	5,121	5.88%	大買/鉅額交易
2023/03/15	1	1025.00	60	1029.00	1025.00	-59	5,011	-1.18%
2023/03/14	2	1015.00	2	1005.00	989.00	0	4,940	0.00%
2023/03/13	10	1005.00	0	0.00	998.00	10	4,894	0.20%
2023/03/10	36	1005.00	4.1	993.10	998.00	31.9	4,852	0.66%
2023/03/09	16	1033.75	2	1027.50	1030.00	14	4,901	0.29%
2023/03/08	6	1013.67	2	995.00	1000.00	4	4,905	0.08%
2023/03/07	3	957.00	4	956.00	957.00	-1	4,835	-0.02%
2023/03/06	1	964.00	1	974.00	957.00	0	4,850	0.00%
2023/03/03	1.1	1021.71	1	980.00	968.00	0.1	4,851	0.00%
2023/03/02	4.1	1040.34	3	1015.00	1005.00	1.1	4,837	0.02%
2023/03/01	1	949.00	6	972.83	1035.00	-5	4,831	-0.10%
2023/02/24	9	980.31	5	940.80	944.00	4	4,792	0.08%
2023/02/23	1	972.00	1	967.00	958.00	0	4,752	0.00%
2023/02/21	7	934.57	7	936.29	940.00	0	4,697	0.00%
2023/02/20	4	940.00	5	927.60	927.00	-1	4,755	-0.02%
2023/02/17	5	938.60	5	934.80	929.00	0	4,821	0.00%
2023/02/15	2	920.00	1	916.00	920.00	1	4,888	0.02%
2023/02/14	1	930.00	3	943.33	912.00	-2	4,929	-0.04%
2023/02/13	2	998.50	0	0.00	959.00	2	4,931	0.04%
2023/02/10	2	970.50	2	979.50	978.00	0	5,033	0.00%
2023/02/09	8	1000.25	8	998.63	1005.00	0	5,114	0.00%
2023/02/08	2	1001.50	1	1004.81	998.00	1	5,177	0.02%
2023/02/07	1	924.00	1	933.00	949.00	0	5,202	0.00%
2023/02/06	1	920.00	1	933.00	933.00	0	5,249	0.00%
2023/02/02	0	924.00	2	918.00	926.00	-2	5,386	-0.04%
2023/02/01	3	872.00	4	882.00	888.00	-1	5,530	-0.02%
2023/01/31	1	852.00	0	0.00	843.00	1	5,669	0.02%
2023/01/30	1	873.00	1	879.00	864.00	0	5,770	0.00%
2023/01/17	1	846.00	1	851.00	846.00	0	5,859	0.00%
2023/01/16	1	862.00	0	0.00	862.00	1	5,979	0.02%
2023/01/12	2	834.50	2	840.00	839.00	0	6,223	0.00%
2023/01/11	6	831.83	6	833.67	833.00	0	6,322	0.00%
2023/01/10	1	843.00	0	0.00	851.00	1	6,424	0.02%
2023/01/05	1	855.00	0	0.00	857.00	1	6,725	0.01%
2023/01/04	3	864.33	3	871.00	879.00	0	6,683	0.00%
2023/01/03	5	805.00	5.1	812.27	855.00	-0.1	6,597	0.00%
2022/12/28	0.1	743.00	3	761.00	750.00	-2.9	6,816	-0.04%
2022/12/27	2	780.50	2	779.00	780.00	0	6,789	0.00%
2022/12/26	0	0.00	15	778.33	781.00	-15	6,824	-0.22%
2022/12/23	0.1	805.00	0	0.00	803.00	0.1	6,882	0.00%
2022/12/22	19	821.74	19	826.05	814.00	0	6,943	0.00%
2022/12/21	1	828.00	164	821.95	809.00	-163	6,998	-2.33%	大賣/鉅額交易
2022/12/20	8.1	889.28	0	0.00	823.00	8.1	7,025	0.12%
2022/12/19	0	0.00	1	886.00	885.00	-1	7,004	-0.01%
2022/12/15	1	901.00	1	883.00	885.00	0	7,139	0.00%
2022/12/13	5	882.00	5	879.40	865.00	0	7,085	0.00%
2022/12/12	25.1	891.58	0	0.00	879.00	25.1	7,073	0.35%
2022/12/09	1	916.00	0	0.00	915.00	1	7,090	0.01%
2022/12/08	0	0.00	2	868.00	878.00	-2	7,048	-0.03%
2022/12/07	5	874.40	5	867.80	858.00	0	7,064	0.00%
2022/12/06	5	904.80	5	898.00	894.00	0	7,035	0.00%
2022/12/02	1	915.00	1.1	908.91	913.00	-0.1	7,137	0.00%
2022/12/01	2	895.00	0	0.00	895.00	2	7,173	0.03%
2022/11/29	4	894.00	4	875.50	902.00	0	7,167	0.00%
2022/11/25	1.2	890.08	25	888.32	883.00	-23.8	7,324	-0.32%
2022/11/24	49	917.96	1	916.00	916.00	48	7,308	0.66%
2022/11/23	0	0.00	94.1	883.02	879.00	-94.1	7,304	-1.29%
2022/11/22	73.1	861.90	100	903.00	862.00	-26.9	7,350	-0.37%
2022/11/21	73	893.40	4	893.00	890.00	69	7,340	0.94%
2022/11/17	5	872.00	5	871.40	882.00	0	7,354	0.00%
2022/11/16	5	852.00	5	859.00	860.00	0	7,333	0.00%
2022/11/14	22	828.18	90	837.50	830.00	-68	7,262	-0.94%
2022/11/10	0	0.00	0.1	801.00	800.00	-0.1	7,250	0.00%
2022/11/09	62.1	789.51	62	794.82	790.00	0.1	7,288	0.00%
2022/11/08	36.2	811.49	21	806.00	778.00	15.2	7,308	0.21%
2022/11/07	10	737.00	85	749.41	797.00	-75	7,285	-1.03%
2022/11/04	35	715.09	6	709.33	725.00	29	7,232	0.40%
2022/11/03	37	688.49	0	0.00	701.00	37	7,157	0.52%
2022/11/02	128	673.60	40	677.00	678.00	88	7,111	1.24%	大買/
2022/11/01	94	664.47	0	0.00	676.00	94	7,082	1.33%
2022/10/31	55	644.25	14.1	641.63	649.00	40.9	7,045	0.58%
2022/10/28	27	616.30	13	633.38	626.00	14	7,066	0.20%
2022/10/27	1	607.00	1	621.00	619.00	0	6,921	0.00%
2022/10/26	2	569.50	2	576.00	583.00	0	6,816	0.00%
2022/10/25	5	597.60	2	598.00	580.00	3	6,773	0.04%
2022/10/24	6.1	639.45	7	614.00	597.00	-1	6,734	-0.01%
2022/10/21	0.1	640.00	1	624.00	620.00	-1	6,695	-0.01%
2022/10/20	1	660.00	1	676.00	673.00	0	6,644	0.00%
2022/10/19	6	686.17	7	690.43	692.00	-1	6,524	-0.02%
2022/10/17	6	671.50	6.2	679.03	691.00	-0.2	6,434	0.00%
2022/10/14	0.2	700.00	0	0.00	670.00	0.2	6,389	0.00%
2022/10/13	3	733.67	27	734.44	681.00	-24	6,374	-0.38%
2022/10/12	25	754.40	0	0.00	746.00	25	6,282	0.40%
2022/10/07	5	873.00	5	907.20	919.00	0	6,508	0.00%
2022/10/06	0	0.00	0.1	896.00	908.00	-0.1	6,492	0.00%
2022/10/05	1	915.00	1	841.00	838.00	0	6,489	0.00%
2022/10/04	4	879.50	4	895.00	901.00	0	6,459	0.00%
2022/09/30	2	810.00	2	826.00	867.00	0	6,491	0.00%
2022/09/29	2	845.00	2	861.50	823.00	0	6,492	0.00%
2022/09/28	0.1	820.00	0	0.00	810.00	0.1	6,484	0.00%
2022/09/23	2	941.00	2	922.00	914.00	0	6,519	0.00%
2022/09/22	2	922.00	2	954.00	950.00	0	6,435	0.00%
2022/09/21	0	0.00	1	910.00	900.00	-1	6,399	-0.02%
2022/09/20	1	917.00	1	912.00	909.00	0	6,415	0.00%
2022/09/19	2	917.00	2	908.00	900.00	0	6,440	0.00%
2022/09/14	0	0.00	0	934.00	953.00	0	6,562	0.00%
2022/09/13	1	946.00	1	951.00	939.00	0	6,594	0.00%
2022/09/08	1	862.00	1	875.00	896.00	0	6,588	0.00%
2022/09/05	2	901.44	1	875.00	870.00	1	6,550	0.02%
2022/09/02	0	0.00	1	891.00	925.00	-1	6,473	-0.02%
2022/09/01	3	872.67	3	856.33	855.00	0	6,366	0.00%
2022/08/30	2	870.50	1	861.00	866.00	1	6,301	0.02%
2022/08/29	6	843.33	5	820.00	873.00	1	6,231	0.02%
2022/08/26	2	849.50	2	838.00	828.00	0	6,148	0.00%
2022/08/25	4	826.75	4	838.00	841.00	0	6,117	0.00%
2022/08/24	3	791.67	3	786.00	793.00	0	6,052	0.00%
2022/08/18	1	763.00	1	775.00	804.00	0	6,027	0.00%
2022/08/17	7	778.14	8	775.13	770.00	-1	5,983	-0.02%
2022/08/16	2	775.50	1.2	765.00	786.00	0.8	5,928	0.01%
2022/08/15	2	750.00	2	756.00	770.00	0	5,844	0.00%
2022/08/12	1	672.00	3.4	691.13	721.00	-2.4	5,748	-0.04%
2022/08/10	2	617.50	1	619.00	618.00	1	5,578	0.02%
2022/08/09	1	615.00	1	632.00	636.00	0	5,605	0.00%
2022/08/08	2.1	631.00	2	632.00	628.00	0.1	5,557	0.00%
2022/08/05	3	642.33	3	641.67	641.00	0	5,553	0.00%
2022/08/04	4.3	664.75	3	675.33	638.00	1.3	5,548	0.02%
2022/08/02	1	672.00	2	659.50	669.00	-1	5,410	-0.02%
2022/08/01	7.2	679.43	6	677.50	658.00	1.2	5,356	0.02%
2022/07/28	3	694.67	3	677.33	676.00	0	5,253	0.00%
2022/07/27	3	668.00	3	659.67	681.00	0	5,192	0.00%
2022/07/26	2	665.00	2	665.50	665.00	0	5,183	0.00%
2022/07/25	1	658.00	3.3	676.79	677.00	-2.3	5,188	-0.04%
2022/07/22	2.3	681.78	1	706.00	678.00	1.3	5,177	0.03%
2022/07/21	4	678.25	3	675.67	691.00	1	5,119	0.02%
2022/07/20	2	663.00	3	666.33	661.00	-1	5,057	-0.02%
2022/07/19	4	641.75	3	646.33	636.00	1	4,978	0.02%
2022/07/15	7	586.43	7	577.43	600.00	0	4,841	0.00%
2022/07/14	2	583.00	2	569.50	585.00	0	4,718	0.00%
2022/07/12	4	567.50	4	590.00	568.00	0	4,518	0.00%
2022/07/08	3	665.67	4	636.00	637.00	-1	4,397	-0.02%
2022/07/07	5	624.40	5	637.80	654.00	0	4,346	0.00%
2022/07/06	2	621.00	1	640.00	608.00	1	4,288	0.02%
2022/07/05	1	679.00	1	684.00	633.00	0	4,218	0.00%
2022/07/04	5	649.40	5.9	652.30	663.00	-0.9	4,105	-0.02%
2022/07/01	0.9	647.53	1	709.00	639.00	-0.1	4,057	0.00%
2022/06/30	5	693.00	5	714.80	694.00	0	3,952	0.00%
2022/06/28	1	729.00	1	717.00	721.00	0	3,877	0.00%
2022/06/27	0	0.00	3	761.67	754.00	-3	3,852	-0.08%
2022/06/24	0	0.00	1	709.00	713.00	-1	3,822	-0.03%
2022/06/23	0	0.00	1	670.00	691.00	-1	3,741	-0.03%
2022/06/22	3	682.67	2	683.00	667.00	1	3,694	0.03%
2022/06/21	3	706.67	2	712.00	709.00	1	3,611	0.03%
2022/06/20	1	743.00	1	732.00	708.00	0	3,558	0.00%
2022/06/17	6	738.67	6	746.00	736.00	0	3,558	0.00%
2022/06/16	1	782.00	1	799.00	764.00	0	3,514	0.00%
2022/06/15	4	811.25	4	807.25	789.00	0	3,508	0.00%
2022/06/14	3	788.67	2	808.00	803.00	1	3,529	0.03%
2022/06/13	3	821.33	0	0.00	819.00	3	3,571	0.08%
2022/06/10	0	0.00	2	826.50	847.00	-2	3,561	-0.06%
2022/06/08	2	881.46	0	0.00	864.00	2	3,515	0.06%
2022/06/02	3	934.67	3	885.00	878.00	0	3,536	0.00%
2022/06/01	1	961.00	1	928.00	924.00	0	3,503	0.00%
2022/05/27	0	0.00	1	853.00	853.00	-1	3,434	-0.03%
2022/05/26	1	831.24	0	0.00	828.00	1	3,413	0.03%
2022/05/25	3	912.33	3	920.00	893.00	0	3,349	0.00%
2022/05/17	0	0.00	0	926.00	949.00	0	3,136	0.00%
2022/05/16	0	0.00	0	906.00	898.00	0	3,106	0.00%
2022/05/09	3	879.00	3	870.33	866.00	0	2,981	0.00%
2022/05/06	0	877.00	0	0.00	870.00	0	2,966	0.00%
2022/05/04	2	947.00	2	924.50	922.00	0	2,892	0.00%
2022/05/03	0	0.00	0	916.00	948.00	0	2,851	0.00%
2022/04/28	0	0.00	1	873.00	862.00	-1	2,746	-0.04%
2022/04/27	1.4	803.14	1	819.00	849.00	0.4	2,701	0.01%
2022/04/26	0	810.00	0	0.00	801.00	0	2,658	0.00%
2022/04/22	0.5	890.59	0	0.00	859.00	0.5	2,602	0.02%
2022/04/21	3	966.00	3	945.00	939.00	0	2,549	0.00%
2022/04/14	2	999.00	2	999.50	981.00	0	2,482	0.00%
2022/04/11	0.1	965.00	0	0.00	954.00	0.1	2,399	0.00%
2022/03/30	2	1125.00	2	1100.00	1090.00	0	2,336	0.00%
2022/03/28	1	1030.00	1	1010.00	1085.00	0	2,294	0.00%
2022/03/24	0	0.00	0	1020.00	1035.00	0	2,237	0.00%
2022/03/22	3	949.00	3	973.00	970.00	0	2,230	0.00%
2022/03/21	3	942.00	3	938.67	948.00	0	2,200	0.00%
2022/03/18	0	937.00	0	0.00	920.00	0	2,195	0.00%
2022/03/17	0	0.00	1	997.00	986.00	-1	2,142	-0.05%
2022/03/16	2	897.00	1	910.00	908.00	1	2,064	0.05%
2022/03/15	0	976.00	0	0.00	972.00	0	1,938	0.00%
2022/03/14	0	1080.00	0	0.00	1080.00	0	1,917	0.00%
2022/03/09	0	0.00	1	1075.00	983.00	-1	1,869	-0.05%
2022/03/08	1	1055.00	0	0.00	1030.00	1	1,839	0.05%
2022/03/03	0	0.00	1	1220.00	1190.00	-1	1,852	-0.05%
2022/03/01	0	0.00	0	1145.00	1140.00	0	1,875	0.00%
2022/02/11	0	0.00	0.1	1125.00	1160.00	-0.1	1,809	0.00%
2022/02/10	4	1083.75	4	1075.00	1100.00	0	1,794	0.00%
2022/02/09	2	997.50	3	1023.33	1075.00	-1	1,728	-0.06%
2022/02/08	0	0.00	1	969.00	980.00	-1	1,711	-0.06%
2022/01/25	3	926.00	3	912.00	899.00	0	1,738	0.00%
2022/01/04	2	984.00	0	0.00	979.00	2	2,201	0.09%
2021/12/29	0	0.00	0	1005.00	990.00	0	2,494	0.00%
2021/12/28	0	1000.00	0	0.00	994.00	0	2,597	0.00%
2021/12/23	0	0.00	1	1035.00	1020.00	-1	2,774	-0.04%
2021/12/17	0	0.00	1	980.00	961.00	-1	2,854	-0.04%
2021/12/16	1	955.00	0	0.00	955.00	1	2,901	0.03%
2021/12/15	0	0.00	1	963.00	984.00	-1	2,903	-0.03%
2021/12/14	2	937.00	0	0.00	929.00	2	2,903	0.07%
2021/12/08	2	991.07	1	998.00	991.00	1	3,043	0.03%
2021/12/06	0	1005.00	0	0.00	1005.00	0	3,137	0.00%
2021/11/30	0	978.00	0	0.00	1020.00	0	3,294	0.00%
2021/11/29	0	950.00	0	0.00	1010.00	0	3,321	0.00%
2021/11/24	0	1095.00	0	0.00	1095.00	0	3,355	0.00%
2021/11/23	1	1115.05	0	0.00	1115.00	1	3,362	0.03%
2021/11/22	1	1150.00	0	0.00	1145.00	1	3,390	0.03%
2021/11/19	0	1180.00	0	0.00	1160.00	0	3,436	0.00%
2021/11/18	0	1175.00	0	0.00	1175.00	0	3,506	0.00%
2021/11/15	0	1270.00	0	0.00	1235.00	0	3,584	0.00%
2021/11/02	0	0.00	0.1	1135.00	1170.00	-0.1	3,728	0.00%
2021/10/28	0	0.00	0	1005.00	989.00	0	3,670	0.00%
2021/10/27	0	0.00	1.1	1039.52	1050.00	-1.1	3,667	-0.03%
2021/10/26	0	0.00	0	1010.00	986.00	0	3,659	0.00%
2021/10/25	2	1014.85	2	981.00	978.00	0	3,652	0.00%
2021/10/22	0	989.00	0	0.00	996.00	0	3,664	0.00%
2021/10/21	3	933.45	3	979.61	983.00	0	3,652	0.00%
2021/10/20	0	0.00	0	920.00	915.00	0	3,558	0.00%
2021/10/19	0	920.00	0.1	923.00	920.00	-0.1	3,557	0.00%
2021/10/18	1	917.00	1	910.00	932.00	0	3,555	0.00%
2021/10/15	0.2	911.00	0	0.00	888.00	0.2	3,563	0.01%
2021/10/14	0	0.00	0.2	865.00	890.00	-0.2	3,512	-0.01%
2021/10/12	0	899.00	0	0.00	888.00	0	3,475	0.00%
2021/10/08	3	951.67	3	930.33	938.00	0	3,541	0.00%
2021/10/07	0	0.00	0	926.00	929.00	0	3,495	0.00%
2021/10/06	1	913.00	1	938.00	877.00	0	3,432	0.00%
2021/10/05	5.2	826.15	4.2	830.95	867.00	1	3,351	0.03%
2021/10/04	1	867.00	2.1	819.90	801.00	-1.1	3,263	-0.03%
2021/10/01	0	870.00	0	0.00	890.00	0	3,213	0.00%
2021/09/30	2	858.00	3	906.00	928.00	-1	3,169	-0.03%
2021/09/27	0.1	886.00	0	0.00	902.00	0.1	3,126	0.00%
2021/09/23	0.2	878.00	3	880.00	898.00	-2.8	3,127	-0.09%
2021/09/22	3	857.00	0	0.00	857.00	3	3,101	0.10%
2021/09/17	1	846.00	1	842.00	847.00	0	3,110	0.00%
2021/09/15	0	0.00	0.1	821.00	827.00	-0.1	3,161	0.00%
2021/09/14	0	0.00	3	810.67	800.00	-3	3,257	-0.09%
2021/09/10	0.1	795.00	0.2	792.25	819.00	-0.1	3,294	0.00%
2021/09/08	3	808.67	1	809.00	781.00	2	3,350	0.06%
2021/09/07	2.1	772.48	1	778.00	764.00	1.1	3,389	0.03%
2021/09/03	0	0.00	0.1	730.00	720.00	-0.1	3,420	0.00%
2021/09/02	5	760.20	5.1	746.33	730.00	-0.1	3,423	0.00%
2021/09/01	3	737.00	3.3	738.35	737.00	-0.3	3,437	-0.01%
2021/08/31	4	694.50	4	698.50	699.00	0	3,378	0.00%
2021/08/30	1	685.00	1	667.00	673.00	0	3,370	0.00%
2021/08/26	2.1	666.29	2	665.00	652.00	0.1	3,459	0.00%
2021/08/25	1	667.00	2	678.00	689.00	-1	3,496	-0.03%
2021/08/24	0	0.00	0	665.00	654.00	0	3,629	0.00%
2021/08/23	0	0.00	0	644.00	644.00	0	3,643	0.00%
2021/08/19	1	577.92	0	0.00	553.00	1	3,709	0.03%
2021/08/18	1	553.00	1	572.00	576.00	0	3,761	0.00%
2021/08/17	5	585.00	5	577.00	573.00	0	3,830	0.00%
2021/08/11	0	579.40	0	0.00	575.00	0	4,010	0.00%
2021/08/02	0	0.00	1	635.00	620.00	-1	4,412	-0.02%
2021/07/29	1	672.00	0	0.00	665.00	1	4,385	0.02%
2021/07/28	1	645.00	1	640.00	645.00	0	4,361	0.00%
2021/07/27	1	683.00	1	713.00	680.00	0	4,317	0.00%
2021/07/26	1	695.00	1	698.00	683.00	0	4,281	0.00%
2021/07/23	1	676.00	0	0.00	677.00	1	4,269	0.02%
2021/07/22	2	688.50	2	699.00	698.00	0	4,257	0.00%
2021/07/21	1	670.00	1	676.00	672.00	0	4,206	0.00%
2021/07/19	1	683.00	1	678.00	676.00	0	4,143	0.00%
2021/07/16	1	680.00	1	694.00	688.00	0	4,116	0.00%
2021/07/15	0	0.00	5	651.60	688.00	-5	4,051	-0.12%
2021/07/14	1	624.00	0	0.00	626.00	1	3,993	0.03%
2021/07/13	1	635.00	0	0.00	621.00	1	4,038	0.02%
2021/07/12	0	0.00	1	651.00	644.00	-1	4,124	-0.02%
2021/07/08	0	624.00	0	0.00	632.00	0	4,316	0.00%
2021/07/07	2	617.48	1	610.00	612.00	1	4,296	0.02%
2021/07/06	2	628.50	3	633.33	629.00	-1	4,265	-0.02%
2021/07/05	1	645.00	1	650.00	642.00	0	4,244	0.00%
2021/07/02	1	616.12	0	0.00	629.00	1	4,226	0.02%
2021/07/01	0	0.00	0	620.00	613.00	0	4,207	0.00%
2021/06/30	2	614.00	1	614.01	611.00	1	4,179	0.02%
2021/06/24	1	635.00	0	0.00	638.00	1	4,145	0.02%
2021/06/23	5	594.02	7	622.71	635.00	-2	4,118	-0.05%
2021/06/21	1.1	581.67	2	594.00	581.00	-1	3,998	-0.02%
2021/06/18	0	0.00	1	573.00	588.00	-1	3,942	-0.03%
2021/06/17	1	561.00	1	561.00	562.00	0	3,851	0.00%
2021/06/15	0	0.00	1	535.00	578.00	-1	3,777	-0.03%
2021/06/11	2	526.00	2	525.00	526.00	0	3,790	0.00%
2021/06/09	3	549.33	3	545.67	526.00	0	3,747	0.00%
2021/06/07	2	570.00	3	572.67	568.00	-1	3,789	-0.03%
2021/06/03	1	555.00	2	571.00	567.00	-1	3,762	-0.03%
2021/06/02	3	563.67	2	572.50	558.00	1	3,728	0.03%
2021/06/01	3	600.33	1	603.00	570.00	2	3,673	0.05%
2021/05/31	1	557.00	0	540.82	583.00	1	3,514	0.03%
2021/05/28	1	527.00	3	513.00	530.00	-2	3,455	-0.06%
2021/05/27	8	488.63	8	495.19	499.00	0	3,407	0.00%
2021/05/26	3	501.00	3	509.33	490.00	0	3,376	0.00%
2021/05/25	3	500.33	1.2	499.58	509.00	1.8	3,318	0.05%
2021/05/24	0	0.00	2	488.00	480.00	-2	3,214	-0.06%
2021/05/20	1	430.50	1	435.63	413.50	0	3,087	0.00%
2021/05/19	1	441.50	1	437.00	440.00	0	3,114	0.00%
2021/05/14	1	453.50	0	0.00	448.50	1	3,092	0.03%
2021/05/13	1	472.63	0	0.00	453.50	1	3,071	0.03%
2021/05/12	1	460.00	5	475.29	482.50	-4	2,968	-0.14%
2021/05/11	3	452.00	6	455.92	439.00	-3	2,908	-0.10%
2021/05/07	0	366.00	0	0.00	399.50	0	2,952	0.00%
2021/05/06	3	375.00	0	0.00	363.50	3	2,996	0.10%
2021/05/05	1	403.00	0	0.00	403.50	1	3,013	0.03%
2021/05/04	0	0.00	0	410.00	420.00	0	3,077	0.00%
2021/04/28	0.1	477.50	0.1	506.00	506.00	0	3,088	0.00%
2021/04/26	0.2	413.88	0	425.50	418.50	0.2	3,077	0.01%
2021/04/23	1	419.76	0	0.00	410.00	1	3,092	0.03%
2021/04/22	1	447.00	0	0.00	442.00	1	3,104	0.03%
2021/04/19	2.1	499.76	3	507.67	487.00	-1	3,079	-0.03%
2021/04/16	2.2	523.43	2	530.00	520.00	0.2	3,068	0.01%
2021/04/15	3.1	537.27	0	0.00	534.00	3.1	3,045	0.10%
2021/04/13	0.1	658.00	0	658.00	658.00	0	3,054	0.00%
2021/04/09	0	812.00	0	0.00	812.00	0	3,406	0.00%
2021/04/01	2.1	914.94	2	915.50	916.00	0.1	3,466	0.00%
2021/03/31	0.1	902.00	0	0.00	900.00	0.1	3,464	0.00%
2021/03/17	1	964.00	1	986.00	948.00	0	3,736	0.00%
2021/03/12	1	923.00	0	0.00	921.00	1	3,717	0.03%
2021/03/11	1	873.00	1	887.00	913.00	0	3,704	0.00%
2021/03/05	4	822.50	4	831.25	830.00	0	3,769	0.00%
2021/03/04	2	827.00	2	835.00	833.00	0	3,846	0.00%
2021/02/26	1	882.00	1	890.00	885.00	0	3,930	0.00%
2021/02/19	4	933.00	3	919.00	915.00	1	4,253	0.02%
2021/02/18	2	967.00	0	0.00	974.00	2	4,309	0.05%
2021/02/05	2	794.00	2	795.00	806.00	0	4,245	0.00%
2021/02/03	1	809.00	1	816.00	818.00	0	4,383	0.00%
2021/02/01	3	833.00	3	829.00	836.00	0	4,740	0.00%
2021/01/29	1	873.00	2	854.50	825.00	-1	4,906	-0.02%
2021/01/28	1	865.00	0	0.00	863.00	1	5,020	0.02%
2021/01/26	0	0.00	2	849.00	826.00	-2	5,144	-0.04%
2021/01/19	2	821.00	0	0.00	847.00	2	5,538	0.04%
2021/01/07	1	751.00	1	762.00	798.00	0	6,050	0.00%
2021/01/06	0	0.00	1	743.00	730.00	-1	6,015	-0.02%
2021/01/05	2	690.00	2	708.50	726.00	0	5,979	0.00%
2021/01/04	2	643.50	3	653.33	683.00	-1	5,897	-0.02%
2020/12/31	0	0.00	1	618.00	621.00	-1	5,860	-0.02%
2020/12/30	1	612.00	1	617.00	617.00	0	5,945	0.00%
2020/12/29	3	612.00	3	606.00	608.00	0	6,017	0.00%
2020/12/28	0	0.00	1	610.00	607.00	-1	6,134	-0.02%
2020/12/25	1	614.00	1	617.00	609.00	0	6,272	0.00%
2020/12/18	3	626.00	3	622.33	630.00	0	6,978	0.00%
2020/12/17	1	617.00	1	616.00	613.00	0	6,997	0.00%
2020/12/16	2	632.00	3	634.67	616.00	-1	7,021	-0.01%
2020/12/14	1	610.00	1	612.00	606.00	0	7,294	0.00%
2020/12/11	1	605.00	0	0.00	598.00	1	7,456	0.01%
2020/12/10	4	618.75	3	618.33	627.00	1	7,600	0.01%
2020/12/08	1	599.00	1	603.00	617.00	0	7,853	0.00%
2020/12/07	1	593.00	1	596.00	610.00	0	8,039	0.00%
2020/12/04	2	616.00	2	621.00	604.00	0	8,276	0.00%
2020/12/02	1	640.00	0	0.00	627.00	1	8,482	0.01%
2020/12/01	0	0.00	1	653.00	645.00	-1	8,523	-0.01%
2020/11/30	2	657.50	2	668.00	668.00	0	8,567	0.00%
2020/11/27	1	628.00	1	632.00	635.00	0	8,538	0.00%
2020/11/26	3	640.00	3	634.00	635.00	0	8,591	0.00%
2020/11/23	5	663.00	5	658.20	662.00	0	8,548	0.00%
2020/11/20	1	619.00	1	626.00	631.00	0	8,421	0.00%
2020/11/19	2	610.00	1	615.00	604.00	1	8,344	0.01%
2020/11/18	0	0.00	1	616.00	613.00	-1	8,356	-0.01%
2020/11/17	4	625.00	5	613.20	603.00	-1	8,337	-0.01%
2020/11/16	3	599.00	4	596.50	588.00	-1	8,274	-0.01%
2020/11/12	1	602.00	1	598.00	572.00	0	8,262	0.00%
2020/11/11	4	588.75	4	587.75	588.00	0	8,224	0.00%
2020/11/10	6	610.17	7	610.14	584.00	-1	8,162	-0.01%
2020/11/09	6	607.00	4	608.25	595.00	2	8,022	0.02%
2020/11/06	5	539.00	4	559.50	580.00	1	7,850	0.01%
2020/11/05	6	513.67	7	508.07	528.00	-1	7,695	-0.01%
2020/11/04	1	483.50	1	487.50	481.00	0	7,628	0.00%
2020/11/03	2	480.50	2	474.50	480.50	0	7,586	0.00%
2020/11/02	6	469.25	5	462.20	460.00	1	7,570	0.01%
2020/10/30	1	499.50	0	0.00	484.50	1	7,546	0.01%
2020/10/29	1	485.00	2	484.25	500.00	-1	7,645	-0.01%
2020/10/28	1	499.00	1	504.00	490.00	0	7,682	0.00%
2020/10/27	5	498.00	5	494.90	507.00	0	7,697	0.00%
2020/10/26	8	522.25	8	493.00	491.50	0	7,621	0.00%
2020/10/22	0	0.00	3	523.33	520.00	-3	7,610	-0.04%
2020/10/21	7	514.57	5	517.20	523.00	2	7,617	0.03%
2020/10/20	8	499.44	7	495.29	507.00	1	7,622	0.01%
2020/10/19	7	491.21	7	490.57	490.00	0	7,648	0.00%
2020/10/16	1	537.00	1	542.00	500.00	0	7,678	0.00%
2020/10/15	1	541.00	1	545.00	548.00	0	7,642	0.00%
2020/10/14	5	533.20	6	539.50	535.00	-1	7,634	-0.01%
2020/10/13	3	530.33	5	529.20	540.00	-2	7,653	-0.03%
2020/10/12	4	522.50	3	520.33	518.00	1	7,668	0.01%
2020/10/08	7	517.14	8	514.38	515.00	-1	7,653	-0.01%
2020/10/07	9	496.00	9	501.44	504.00	0	7,605	0.00%
2020/10/06	6	488.33	5	482.50	490.50	1	7,494	0.01%
2020/10/05	7	488.21	8	484.31	474.00	-1	7,408	-0.01%
2020/09/30	2	460.50	2	471.25	487.50	0	7,285	0.00%
2020/09/29	10	472.00	10	471.15	471.00	0	7,145	0.00%
2020/09/28	11	467.91	12	469.46	460.00	-1	6,975	-0.01%
2020/09/25	25	527.30	23	492.35	483.50	2	6,743	0.03%
2020/09/24	5	527.80	7	529.43	535.00	-2	6,549	-0.03%
2020/09/23	20	539.10	19	535.42	528.00	1	6,449	0.02%
2020/09/22	2	508.50	1	514.00	520.00	1	6,257	0.02%
2020/09/21	2	516.00	2	506.50	518.00	0	6,203	0.00%
2020/09/18	6	517.17	7	522.43	519.00	-1	6,397	-0.02%
2020/09/17	43	519.60	41	520.32	517.00	2	6,460	0.03%
2020/09/16	15	479.30	17	487.53	503.00	-2	6,336	-0.03%
2020/09/15	10	464.25	11	459.05	458.00	-1	6,288	-0.02%
2020/09/14	6	425.50	5	441.00	452.00	1	6,172	0.02%
2020/09/11	6	413.92	7	415.36	411.00	-1	6,147	-0.02%
2020/09/10	24	417.56	25	414.36	415.00	-1	6,098	-0.02%
2020/09/09	18	419.67	15	410.13	400.50	3	5,936	0.05%
2020/09/08	13	473.31	13	475.38	441.50	0	5,733	0.00%
2020/09/07	1	550.00	1	505.00	489.00	0	5,616	0.00%
2020/09/04	2	551.50	2	553.50	543.00	0	5,559	0.00%
2020/09/02	1	543.00	1	538.00	529.00	0	5,485	0.00%
2020/09/01	8	523.13	8	523.00	541.00	0	5,474	0.00%
2020/08/31	0	0.00	1	568.00	527.00	-1	5,459	-0.02%
2020/08/28	2	569.00	1	568.00	553.00	1	5,613	0.02%
2020/08/26	1	610.00	1	605.00	596.00	0	5,781	0.00%
2020/08/25	1	604.00	1	610.00	597.00	0	5,791	0.00%
2020/08/20	2	625.00	1	639.00	595.00	1	5,861	0.02%
2020/08/19	2	664.50	1	667.00	643.00	1	5,921	0.02%
2020/08/14	7	655.43	7	624.71	661.00	0	5,974	0.00%
2020/08/12	1	653.00	1	657.00	610.00	0	6,120	0.00%
2020/08/11	6	669.67	6	668.67	655.00	0	6,234	0.00%
2020/08/10	3	676.33	3	676.33	674.00	0	6,389	0.00%
2020/08/07	4	678.75	6	686.50	670.00	-2	6,344	-0.03%
2020/08/06	4	682.25	4	672.25	691.00	0	6,358	0.00%
2020/08/05	8	672.13	8	661.88	666.00	0	6,319	0.00%
2020/08/04	8	645.63	9	649.44	666.00	-1	6,270	-0.02%
2020/08/03	4	620.25	3	628.00	615.00	1	6,223	0.02%
2020/07/31	4	580.00	7	581.86	599.00	-3	6,138	-0.05%
2020/07/29	4	531.75	5	540.20	564.00	-1	6,227	-0.02%
2020/07/28	3	539.33	2	542.00	536.00	1	6,247	0.02%
2020/07/27	1	548.00	3	556.33	558.00	-2	6,292	-0.03%
2020/07/24	10	581.60	10	577.20	529.00	0	6,301	0.00%
2020/07/23	7	565.00	8	565.00	580.00	-1	6,296	-0.02%
2020/07/22	4	551.50	3	552.67	550.00	1	6,317	0.02%
2020/07/17	4	477.50	4	484.00	480.00	0	6,315	0.00%
2020/07/16	2	496.50	1	504.00	490.00	1	6,326	0.02%
2020/07/15	1	553.00	2	554.50	504.00	-1	6,262	-0.02%
2020/07/14	2	545.00	1	543.00	537.00	1	6,376	0.02%
2020/07/09	0	0.00	1	575.00	566.00	-1	6,645	-0.02%
2020/07/08	1	574.00	0	0.00	575.00	1	6,689	0.01%
2020/07/07	0	0.00	1	540.00	548.00	-1	6,715	-0.01%
2020/07/06	1	565.00	0	0.00	561.00	1	6,756	0.01%
2020/07/03	0	0.00	1	535.00	536.00	-1	6,781	-0.01%
2020/07/02	1	539.00	0	0.00	545.00	1	6,849	0.01%
2020/06/30	1	513.00	2	501.50	500.00	-1	6,958	-0.01%
2020/06/29	33	549.39	31	544.42	506.00	2	7,010	0.03%
2020/06/24	25	515.06	27	512.17	526.00	-2	6,807	-0.03%
2020/06/23	6	459.83	6	463.42	478.50	0	6,754	0.00%
2020/06/22	6	417.08	6	421.50	435.00	0	6,684	0.00%
2020/06/19	14	393.39	15	391.20	395.50	-1	6,643	-0.02%
2020/06/18	7	381.00	7	375.50	386.00	0	6,601	0.00%
2020/06/17	21	363.26	20	366.25	366.50	1	6,537	0.02%
2020/06/16	7	357.93	7	356.93	358.00	0	6,546	0.00%
2020/06/15	3	363.00	4	361.25	342.50	-1	6,607	-0.02%
2020/06/12	6	352.00	5	361.00	361.00	1	6,644	0.02%
2020/06/11	0	0.00	1	357.50	351.00	-1	6,711	-0.01%
2020/06/10	11	352.18	10	351.50	352.00	1	6,824	0.01%
2020/06/09	2	350.00	7	351.36	358.00	-5	6,974	-0.07%
2020/06/08	1	353.00	2	354.25	346.00	-1	7,141	-0.01%
2020/06/05	8	348.25	7	346.36	345.00	1	7,250	0.01%
2020/06/04	11	342.91	8	348.06	340.50	3	7,364	0.04%
2020/06/03	4	316.50	3	326.50	328.00	1	7,305	0.01%
2020/06/02	1	310.50	2	305.50	298.50	-1	7,202	-0.01%
2020/06/01	13	304.42	13	303.73	303.50	0	7,299	0.00%
2020/05/29	2	292.50	2	294.00	300.00	0	7,461	0.00%
2020/05/28	7	288.71	6	290.83	291.50	1	7,595	0.01%
2020/05/27	0	0.00	2	300.75	288.00	-2	7,635	-0.03%
2020/05/26	14	303.29	15	303.07	295.00	-1	7,701	-0.01%
2020/05/22	6	295.17	6	294.50	293.00	0	7,749	0.00%
2020/05/21	4	303.25	2	304.25	305.50	2	7,745	0.03%
2020/05/20	5	304.10	9	303.72	296.50	-4	7,750	-0.05%
2020/05/19	2	306.00	2	308.50	309.00	0	7,751	0.00%
2020/05/18	2	296.50	1	315.00	295.00	1	7,643	0.01%
2020/05/15	23	294.02	21	283.83	297.50	2	7,530	0.03%
2020/05/14	7	277.50	6	274.42	274.00	1	7,452	0.01%
2020/05/13	3	277.00	3	278.67	273.50	0	7,466	0.00%
2020/05/12	0	0.00	1	269.00	272.00	-1	7,523	-0.01%
2020/05/08	1	279.00	1	272.00	272.50	0	7,805	0.00%
2020/05/07	4	270.63	4	271.75	271.00	0	7,881	0.00%
2020/05/06	1	274.00	2	271.50	270.50	-1	8,012	-0.01%
2020/05/05	10	283.85	5	276.30	269.50	5	8,043	0.06%
2020/05/04	2	286.25	1	289.00	288.00	1	7,950	0.01%
2020/04/30	31	291.89	32	285.77	294.00	-1	7,926	-0.01%
2020/04/29	25	275.00	25	271.60	275.00	0	7,882	0.00%
2020/04/28	15	264.63	13	259.88	269.00	2	7,854	0.03%
2020/04/27	28	255.52	26	248.90	254.50	2	7,848	0.03%
2020/04/24	1	238.50	2	240.00	241.00	-1	7,765	-0.01%
2020/04/23	1	242.50	1	244.50	238.50	0	7,893	0.00%
2020/04/22	46	243.03	47	243.46	243.50	-1	7,952	-0.01%
2020/04/17	14	238.36	13	238.35	238.00	1	8,136	0.01%
2020/04/16	5	224.30	6	225.42	232.50	-1	8,010	-0.01%
2020/04/15	3	217.50	6	218.75	222.00	-3	7,868	-0.04%
2020/04/14	1	213.00	0	0.00	216.00	1	7,833	0.01%
2020/04/13	3	210.83	2	214.00	209.50	1	7,788	0.01%
2020/04/10	8	208.44	10	213.25	212.50	-2	7,776	-0.03%
2020/04/09	1	215.50	0	0.00	210.00	1	7,866	0.01%
2020/04/08	0	0.00	1	222.00	216.00	-1	7,885	-0.01%
2020/04/07	2	220.75	1	223.00	216.00	1	7,911	0.01%
2020/04/06	0	0.00	1	208.00	208.50	-1	7,936	-0.01%
2020/04/01	21	198.69	21	201.10	202.50	0	8,068	0.00%
2020/03/31	0	0.00	1	196.50	197.00	-1	8,023	-0.01%
2020/03/27	2	204.50	1	194.50	196.50	1	7,952	0.01%
2020/03/26	6	190.17	16	193.59	197.50	-10	7,883	-0.13%
2020/03/25	4	191.00	2	192.00	192.50	2	7,787	0.03%
2020/03/24	1	170.00	1	176.00	176.00	0	7,729	0.00%
2020/03/23	1	159.50	2	158.50	160.00	-1	7,806	-0.01%
2020/03/20	1	163.00	2	159.25	161.50	-1	7,766	-0.01%
2020/03/19	1	149.50	0	0.00	148.50	1	7,690	0.01%
2020/03/18	78	173.54	78	168.44	165.00	0	7,666	0.00%
2020/03/17	10	177.00	10	179.50	172.00	0	7,728	0.00%
2020/03/13	1	181.00	1	183.50	189.50	0	7,729	0.00%
2020/03/12	11	213.77	0	0.00	196.50	11	7,678	0.14%
2020/03/11	13	230.27	13	232.19	217.00	0	7,746	0.00%
2020/03/10	27	223.78	27	221.94	234.00	0	7,635	0.00%
2020/03/09	3	227.00	3	227.50	216.00	0	7,504	0.00%
2020/03/06	0	0.00	2	236.00	240.00	-2	7,450	-0.03%
2020/03/05	51	239.76	51	242.45	235.00	0	7,490	0.00%
2020/03/04	34	232.28	34	232.21	237.00	0	7,378	0.00%
2020/03/03	7	225.93	4	229.63	229.00	3	7,224	0.04%
2020/03/02	4	219.50	2	219.50	216.00	2	7,109	0.03%
2020/02/27	2	229.00	4	229.13	218.00	-2	7,137	-0.03%
2020/02/26	40	222.75	41	226.05	222.50	-1	7,108	-0.01%
2020/02/25	1	224.00	2	224.00	225.00	-1	7,067	-0.01%
2020/02/24	1	213.50	0	0.00	217.50	1	7,156	0.01%
2020/02/21	29	220.43	28	224.11	220.00	1	7,224	0.01%
2020/02/20	20	224.00	20	220.63	224.00	0	7,269	0.00%
2020/02/18	15	211.50	16	215.75	208.00	-1	7,523	-0.01%
2020/02/17	4	212.38	1	211.00	213.00	3	7,510	0.04%
2020/02/14	9	228.11	9	230.33	226.50	0	7,422	0.00%
2020/02/13	9	231.22	9	231.44	230.50	0	7,499	0.00%
2020/02/12	18	223.31	19	224.74	229.00	-1	7,608	-0.01%
2020/02/11	29	222.71	45	213.18	224.00	-16	7,654	-0.21%
2020/02/10	3	204.67	5	206.20	206.00	-2	7,536	-0.03%
2020/02/07	13	208.46	0	0.00	198.00	13	7,424	0.18%
2020/02/06	10	220.75	5	227.50	219.00	5	7,299	0.07%
2020/02/05	10	230.50	1	232.50	220.50	9	7,258	0.12%
2020/02/04	8	231.00	3	230.50	231.00	5	7,322	0.07%
2020/02/03	11	216.41	11	218.00	228.50	0	7,304	0.00%
2020/01/31	1	238.50	0	0.00	230.50	1	7,261	0.01%
2020/01/30	5	237.30	4	239.13	236.00	1	7,308	0.01%
2020/01/20	5	258.30	5	259.10	253.00	0	7,303	0.00%
2020/01/17	21	256.31	21	258.19	255.00	0	7,296	0.00%
2020/01/16	6	261.17	6	251.75	263.50	0	7,239	0.00%
2020/01/15	1	255.00	1	250.00	244.50	0	7,135	0.00%
2020/01/14	0	0.00	1	243.00	244.00	-1	7,017	-0.01%
2020/01/13	10	236.50	27	241.50	242.50	-17	7,008	-0.24%
2020/01/10	1	230.50	0	0.00	228.00	1	6,924	0.01%
2020/01/09	2	224.00	2	222.00	222.00	0	6,998	0.00%
2020/01/08	1	218.50	1	220.50	217.00	0	7,057	0.00%
2020/01/07	1	223.50	1	224.50	222.00	0	7,088	0.00%
2020/01/06	0	0.00	10	231.00	231.00	-10	7,164	-0.14%
2020/01/03	0	0.00	1	241.50	229.00	-1	7,362	-0.01%
2019/12/31	11	231.50	11	233.27	234.50	0	7,413	0.00%
2019/12/30	18	235.67	15	240.37	232.00	3	7,685	0.04%
2019/12/27	2	233.75	1	239.00	236.50	1	7,645	0.01%
2019/12/24	20	224.50	20	220.50	220.50	0	7,697	0.00%
2019/12/23	23	225.70	14	223.75	223.00	9	7,730	0.12%
2019/12/20	1	231.00	1	232.50	231.00	0	7,791	0.00%
2019/12/19	2	233.00	2	235.00	235.50	0	7,854	0.00%
2019/12/18	13	236.92	13	232.15	230.00	0	7,928	0.00%
2019/12/17	12	233.50	12	237.08	233.50	0	8,122	0.00%
2019/12/13	38	237.53	37	238.86	232.50	1	8,380	0.01%
2019/12/12	2	240.00	2	241.75	238.50	0	8,322	0.00%
2019/12/10	1	239.00	1	241.00	245.00	0	8,139	0.00%
2019/12/09	5	237.70	5	238.70	231.50	0	7,999	0.00%
2019/12/04	7	209.14	7	210.64	211.50	0	7,566	0.00%
2019/12/03	3	208.67	3	209.67	214.00	0	7,524	0.00%
2019/12/02	2	214.75	2	216.75	209.00	0	7,529	0.00%
2019/11/29	9	217.22	9	218.78	219.00	0	7,448	0.00%
2019/11/28	1	216.50	1	218.00	222.00	0	7,443	0.00%
2019/11/27	8	218.69	12	221.21	217.00	-4	7,448	-0.05%
2019/11/26	51	222.92	48	221.41	220.50	3	7,509	0.04%
2019/11/25	25	211.88	25	212.06	214.00	0	7,467	0.00%
2019/11/22	3	211.67	3	213.00	206.00	0	7,473	0.00%
2019/11/21	1	208.00	1	205.50	220.00	0	7,488	0.00%
2019/11/19	15	223.07	16	227.16	226.00	-1	7,505	-0.01%
2019/11/18	42	236.68	41	239.56	237.00	1	7,470	0.01%
2019/11/15	61	234.34	60	218.42	234.50	1	7,392	0.01%
2019/11/14	31	213.35	31	211.29	213.50	0	7,268	0.00%
2019/11/13	4	206.25	4	207.75	214.50	0	7,263	0.00%
2019/11/11	16	200.56	16	203.19	203.00	0	7,191	0.00%
2019/11/08	26	203.00	26	196.15	204.00	0	7,056	0.00%
2019/11/07	2	189.00	2	190.50	185.50	0	6,915	0.00%
2019/11/04	1	195.50	1	198.00	194.00	0	6,765	0.00%
2019/11/01	0	0.00	1	186.50	197.00	-1	6,758	-0.01%
2019/10/31	0	0.00	4	189.88	186.50	-4	6,649	-0.06%
2019/10/29	2	196.00	0	0.00	188.00	2	6,563	0.03%
2019/10/28	6	193.67	6	192.92	191.50	0	6,496	0.00%
2019/10/25	1	188.00	0	0.00	186.50	1	6,425	0.02%
2019/10/24	3	193.00	3.1	191.11	189.00	-0.1	6,417	0.00%
2019/10/23	2.1	182.00	2	183.00	183.50	0.1	6,347	0.00%
2019/10/22	0	0.00	1	185.00	184.50	-1	6,410	-0.02%
2019/10/21	3	184.00	4	181.13	178.50	-1	6,356	-0.02%
2019/10/18	1	176.00	0	0.00	182.00	1	6,368	0.02%
2019/10/16	1	176.00	1	175.00	172.00	0	6,208	0.00%
2019/10/14	0	0.00	1	173.50	180.00	-1	6,098	-0.02%
2019/10/09	2	178.25	1	173.50	171.50	1	5,985	0.02%
2019/10/08	1	172.50	3	171.50	173.50	-2	5,831	-0.03%
2019/10/07	73	170.34	71	172.38	170.50	2	5,845	0.03%
2019/10/04	4	167.13	6	167.42	171.00	-2	5,794	-0.03%
2019/10/03	0	0.00	1	153.50	155.50	-1	5,496	-0.02%
2019/10/02	1	155.50	2	153.00	155.00	-1	5,435	-0.02%
2019/10/01	4	152.75	4	154.13	153.00	0	5,377	0.00%
2019/09/27	0	0.00	2	160.00	159.50	-2	5,260	-0.04%
2019/09/25	2	159.75	0	0.00	158.50	2	5,119	0.04%
2019/09/24	0	0.00	1	159.00	158.50	-1	5,041	-0.02%
2019/09/23	2	162.75	0	0.00	164.00	2	5,025	0.04%
2019/09/20	1	153.50	0	0.00	164.00	1	4,968	0.02%
2019/09/19	0	0.00	1	151.00	151.00	-1	4,763	-0.02%
2019/09/18	1	137.00	3	137.50	137.50	-2	4,589	-0.04%
2019/09/16	1	130.00	0	0.00	134.00	1	4,953	0.02%
2019/09/12	13	132.50	12	133.75	132.50	1	5,000	0.02%
2019/09/10	1	128.00	0	0.00	128.00	1	4,879	0.02%
2019/09/02	1	131.50	1	132.00	131.50	0	5,302	0.00%
2019/08/29	0	0.00	1	134.50	135.00	-1	5,186	-0.02%
2019/08/28	2	130.25	1	131.50	131.00	1	5,063	0.02%
2019/08/27	3	132.50	3	132.33	132.50	0	5,017	0.00%
2019/08/26	1	130.00	0	0.00	132.00	1	4,956	0.02%
2019/08/23	1	129.00	1	129.50	130.00	0	4,876	0.00%
2019/08/13	7	111.00	7	108.71	105.00	0	4,488	0.00%
2019/07/30	0	0.00	1	98.80	100.00	-1	4,324	-0.02%
2019/07/29	1	105.00	0	0.00	103.00	1	4,344	0.02%
2019/07/26	0	0.00	1	103.50	104.50	-1	4,403	-0.02%
2019/07/25	10	103.75	9	102.22	102.00	1	4,366	0.02%
2019/07/23	10	96.38	10	96.82	96.90	0	4,219	0.00%
2019/07/22	50	95.65	51	95.87	96.20	-1	4,213	-0.02%
2019/07/18	0	0.00	1	89.70	89.60	-1	4,238	-0.02%
2019/07/17	1	88.90	0	0.00	89.30	1	4,298	0.02%
2019/07/15	0	0.00	1	89.50	90.50	-1	4,483	-0.02%
2019/07/12	3	91.70	3	91.70	90.00	0	4,472	0.00%
2019/07/11	4	93.93	3	93.93	94.00	1	4,413	0.02%
2019/07/05	0	0.00	5	93.20	93.70	-5	4,276	-0.12%
2019/07/03	0	0.00	4	95.50	94.00	-4	4,298	-0.09%
2019/07/02	4	95.10	6	94.48	96.80	-2	4,283	-0.05%
2019/07/01	2	95.00	2	95.50	95.20	0	4,284	0.00%
2019/06/27	3	95.97	2	96.25	95.90	1	4,245	0.02%
2019/06/26	5	97.40	5	96.80	96.30	0	4,182	0.00%
2019/06/25	2	95.80	4	95.00	94.90	-2	4,072	-0.05%
2019/06/24	5	98.68	25	96.63	97.50	-20	4,005	-0.50%
2019/06/21	25	96.66	3	95.83	96.10	22	3,742	0.59%
2019/06/20	1	89.00	0	0.00	90.00	1	3,481	0.03%
2019/06/17	2	87.00	0	0.00	86.20	2	3,379	0.06%
2019/06/14	22	92.60	28	92.60	86.50	-6	3,393	-0.18%
2019/06/13	2	90.00	2	90.20	90.60	0	3,287	0.00%
2019/06/12	13	90.96	0	0.00	91.90	13	3,252	0.40%
2019/06/06	0	0.00	2	82.80	82.40	-2	2,937	-0.07%
2019/05/31	33	87.99	31	88.06	86.30	2	2,909	0.07%
2019/05/29	94	87.37	96	86.87	85.90	-2	2,832	-0.07%
2019/05/28	0	0.00	1	86.00	85.60	-1	2,734	-0.04%
2019/05/27	1	81.00	1	82.50	82.80	0	2,662	0.00%
2019/05/08	0	0.00	7	80.63	81.40	-7	3,028	-0.23%
2019/05/07	0	0.00	3	82.27	82.00	-3	3,071	-0.10%
2019/05/06	3	82.10	0	0.00	82.30	3	3,108	0.10%
2019/05/03	3	85.63	0	0.00	87.00	3	3,049	0.10%
2019/04/25	0	0.00	2	87.90	87.00	-2	3,125	-0.06%
2019/04/24	1	88.00	0	0.00	86.50	1	3,106	0.03%
2019/04/23	1	86.90	1	85.90	86.20	0	3,052	0.00%
2019/04/19	5	83.64	3	83.63	85.50	2	3,006	0.07%
2019/04/18	1	78.90	3	78.37	77.80	-2	2,880	-0.07%
2019/04/17	3	78.47	2	79.20	78.00	1	2,926	0.03%
2019/04/12	1	78.30	8	78.68	77.40	-7	2,979	-0.23%
2019/04/11	5	81.00	6	80.50	79.20	-1	2,978	-0.03%
2019/04/10	0	0.00	2	76.50	76.70	-2	2,893	-0.07%
2019/04/09	4	78.65	2	79.30	78.10	2	2,876	0.07%
2019/04/08	3	79.10	2	78.95	78.70	1	2,870	0.03%
2019/04/03	5	79.50	6	78.67	78.50	-1	2,870	-0.03%
2019/04/02	1	77.40	1	78.20	78.30	0	2,853	0.00%
2019/03/28	0	0.00	10	75.30	74.20	-10	2,834	-0.35%
2019/03/21	1	76.50	0	0.00	76.50	1	2,932	0.03%
2019/03/20	5	76.10	0	0.00	76.50	5	2,957	0.17%
2019/03/19	10	78.90	0	0.00	76.30	10	2,979	0.34%
2019/03/18	6	79.08	44	80.23	78.40	-38	2,960	-1.28%
2019/03/15	1	82.70	6	82.70	83.80	-5	2,881	-0.17%
2019/03/14	5	84.22	0	0.00	82.40	5	2,885	0.17%
2019/03/13	0	0.00	7	84.00	84.00	-7	2,922	-0.24%
2019/03/12	1	86.10	10	84.42	84.60	-9	2,973	-0.30%
2019/03/11	0	0.00	6	84.80	85.00	-6	2,988	-0.20%
2019/03/06	5	85.12	12	85.36	84.70	-7	3,316	-0.21%
2019/03/04	10	86.30	0	0.00	86.20	10	3,362	0.30%
2019/02/26	10	88.80	0	0.00	84.30	10	3,334	0.30%
2019/02/25	10	87.90	0	0.00	88.00	10	3,282	0.30%
2019/02/22	10	86.90	0	0.00	86.90	10	3,250	0.31%
2019/02/21	13	86.45	6	87.00	86.20	7	3,240	0.22%
2019/02/20	5	84.20	1	84.80	84.40	4	3,152	0.13%
2019/02/19	3	83.40	2	83.50	83.70	1	3,141	0.03%
2019/02/15	2	78.95	1	79.90	78.30	1	2,984	0.03%
2019/02/14	2	80.85	3	80.73	80.10	-1	2,973	-0.03%
2019/02/12	0	0.00	6	78.50	79.00	-6	2,870	-0.21%
2019/01/29	10	76.60	5	76.58	76.60	5	2,903	0.17%
2019/01/28	2	78.80	2	78.55	77.90	0	2,962	0.00%
2019/01/25	8	77.73	5	77.20	77.50	3	2,955	0.10%
2019/01/24	5	75.50	0	0.00	75.60	5	2,942	0.17%
2019/01/23	11	75.19	0	0.00	75.50	11	2,954	0.37%
2019/01/21	2	78.00	0	0.00	77.00	2	2,930	0.07%
2019/01/17	7	78.50	27	77.70	74.40	-20	2,848	-0.70%
2019/01/16	22	75.57	2	75.00	75.30	20	2,756	0.73%
2019/01/14	0	0.00	2	72.70	72.00	-2	2,668	-0.07%
2019/01/11	43	74.99	41	75.79	73.60	2	2,652	0.08%
2019/01/10	0	0.00	1	71.60	71.70	-1	2,545	-0.04%
2019/01/09	10	72.80	11	73.12	72.40	-1	2,530	-0.04%
2019/01/08	1	70.60	0	0.00	70.40	1	2,485	0.04%
2019/01/07	0	0.00	1	71.40	69.40	-1	2,477	-0.04%
2019/01/04	1	65.80	0	0.00	69.40	1	2,467	0.04%
2019/01/03	0	0.00	21	68.09	67.60	-21	2,455	-0.86%
2019/01/02	10	69.60	1	69.40	69.30	9	2,468	0.36%
2018/12/28	1	68.70	1	69.00	69.00	0	2,492	0.00%
2018/12/27	1	70.90	6	70.00	69.60	-5	2,522	-0.20%
2018/12/26	1	69.00	0	0.00	69.00	1	2,524	0.04%
2018/12/24	1	72.50	1	73.80	73.60	0	2,490	0.00%
2018/12/22	16	71.19	0	0.00	71.00	16	2,471	0.65%
2018/12/21	1	72.30	1	70.10	72.50	0	2,484	0.00%
2018/12/20	1	69.90	0	0.00	70.80	1	2,462	0.04%
2018/12/14	0	0.00	1	74.70	75.00	-1	2,541	-0.04%
2018/12/13	0	0.00	5	75.26	75.30	-5	2,548	-0.20%
2018/12/12	4	76.00	0	0.00	76.00	4	2,538	0.16%
2018/12/11	7	70.77	6	70.85	70.90	1	2,523	0.04%
2018/12/10	0	0.00	2	68.25	68.00	-2	2,555	-0.08%
2018/12/07	2	73.30	0	0.00	72.50	2	2,575	0.08%
2018/12/06	0	0.00	25	73.99	72.60	-25	2,588	-0.97%
2018/12/05	3	78.87	3	78.37	76.70	0	2,593	0.00%
2018/12/04	5	83.90	7	85.01	82.90	-2	2,571	-0.08%
2018/12/03	3	88.03	3	88.30	86.60	0	2,593	0.00%
2018/11/30	24	86.49	3	84.77	84.10	21	2,521	0.83%
2018/11/29	29	80.72	22	80.40	81.00	7	2,413	0.29%
2018/11/28	2	78.70	0	0.00	76.40	2	2,325	0.09%
2018/11/26	6	75.15	6	74.90	75.20	0	2,280	0.00%
2018/11/22	0	0.00	1	78.50	76.30	-1	2,294	-0.04%
2018/11/21	1	78.80	0	0.00	78.00	1	2,310	0.04%
2018/11/20	4	77.08	8	76.14	78.00	-4	2,296	-0.17%
2018/11/19	4	76.50	1	75.90	76.50	3	2,288	0.13%
2018/11/16	54	72.15	53	72.54	71.40	1	2,309	0.04%
2018/11/08	1	81.00	1	81.60	79.20	0	2,314	0.00%
2018/11/05	1	82.50	2	81.80	80.50	-1	2,373	-0.04%
2018/11/02	1	81.00	0	0.00	82.00	1	2,306	0.04%
2018/10/24	3	71.10	3	71.63	70.80	0	2,330	0.00%
2018/10/18	0	0.00	1	73.00	72.60	-1	2,449	-0.04%
2018/10/17	1	76.00	2	74.85	75.00	-1	2,489	-0.04%
2018/10/16	1	73.60	0	0.00	74.20	1	2,550	0.04%
2018/10/15	8	72.98	8	74.10	73.70	0	2,579	0.00%
2018/10/12	2	70.10	3	71.07	71.60	-1	2,595	-0.04%
2018/10/11	1	70.00	0	0.00	69.80	1	2,603	0.04%
2018/10/08	1	79.00	2	79.00	79.00	-1	2,639	-0.04%
2018/09/28	1	92.40	0	0.00	88.60	1	2,703	0.04%
2018/09/26	2	90.65	2	91.15	90.00	0	2,812	0.00%
2018/09/25	1	88.90	1	90.20	90.80	0	2,862	0.00%
2018/09/21	41	88.29	43	87.02	92.00	-2	2,841	-0.07%
2018/09/20	3	89.43	8	90.50	88.80	-5	2,752	-0.18%
2018/09/19	4	101.35	1	99.80	98.60	3	2,715	0.11%
2018/09/18	4	100.25	10	98.88	99.00	-6	2,733	-0.22%
2018/09/17	2	102.75	1	104.00	102.00	1	2,727	0.04%
2018/09/14	12	101.21	6	100.22	101.50	6	2,733	0.22%
2018/09/13	2	96.30	2	96.90	96.30	0	2,726	0.00%
2018/09/12	1	92.80	4	93.25	92.70	-3	2,693	-0.11%
2018/09/11	5	93.28	5	91.28	96.90	0	2,688	0.00%
2018/09/10	0	0.00	2	95.35	91.80	-2	2,652	-0.08%
2018/09/07	5	104.90	3	105.17	102.00	2	2,648	0.08%
2018/09/06	6	111.50	10	112.70	111.50	-4	2,598	-0.15%
2018/09/05	47	116.80	38	115.45	115.00	9	2,625	0.34%
2018/09/04	2	112.50	2	112.50	112.50	0	2,695	0.00%
2018/09/03	3	110.33	4	111.00	109.50	-1	2,882	-0.03%
2018/08/31	3	111.17	3	112.50	114.00	0	3,001	0.00%
2018/08/30	0	0.00	9	112.39	110.50	-9	3,062	-0.29%
2018/08/29	3	113.83	2	113.50	113.00	1	3,125	0.03%
2018/08/28	9	113.61	1	110.50	109.50	8	3,240	0.25%
2018/08/24	2	104.00	2	104.75	102.50	0	3,297	0.00%
2018/08/23	6	108.25	6	108.08	105.00	0	3,323	0.00%
2018/08/21	3	104.00	0	0.00	106.50	3	3,397	0.09%
2018/08/20	1	103.00	1	101.00	101.00	0	3,545	0.00%
2018/08/17	0	0.00	3	107.00	104.50	-3	3,605	-0.08%
2018/08/16	7	102.50	4	99.98	103.50	3	3,602	0.08%
2018/08/14	1	107.50	1	108.50	109.00	0	3,622	0.00%
2018/08/13	0	0.00	2	113.50	111.50	-2	3,565	-0.06%
2018/08/06	0	0.00	8	124.00	123.00	-8	3,774	-0.21%
2018/08/03	10	125.30	0	0.00	126.00	10	3,819	0.26%
2018/08/02	2	121.50	0	0.00	121.50	2	3,874	0.05%
2018/07/31	5	127.60	7	121.64	120.50	-2	3,928	-0.05%
2018/07/30	10	129.70	11	130.05	124.50	-1	3,918	-0.03%
2018/07/27	1	126.00	16	124.00	131.50	-15	3,987	-0.38%
2018/07/26	5	133.50	5	135.00	132.50	0	4,183	0.00%
2018/07/23	10	142.30	3	140.67	130.50	7	4,648	0.15%
2018/07/20	0	0.00	11	142.82	145.00	-11	4,659	-0.24%
2018/07/19	5	145.10	0	0.00	143.50	5	4,695	0.11%
2018/07/18	4	143.00	3	143.33	142.50	1	4,721	0.02%
2018/07/17	9	148.83	12	145.50	141.00	-3	4,745	-0.06%
2018/07/16	0	0.00	1	142.00	145.50	-1	4,751	-0.02%
2018/07/13	9	143.11	0	0.00	143.00	9	4,801	0.19%
2018/07/12	3	145.00	3	141.50	140.00	0	4,873	0.00%
2018/07/09	0	0.00	1	136.50	136.50	-1	5,030	-0.02%
2018/07/06	10	135.50	10	134.75	136.00	0	5,142	0.00%
2018/07/05	1	130.50	1	131.50	130.00	0	5,186	0.00%
2018/07/04	10	142.50	14	139.79	135.50	-4	5,173	-0.08%
2018/07/03	11	140.77	12	137.96	138.00	-1	5,137	-0.02%
2018/07/02	0	0.00	1	132.50	132.00	-1	5,120	-0.02%
2018/06/29	1	135.00	0	0.00	135.00	1	5,152	0.02%
2018/06/27	2	137.50	4	134.75	135.00	-2	5,249	-0.04%
2018/06/26	3	135.33	2	135.00	134.00	1	5,221	0.02%
2018/06/25	2	139.00	0	0.00	136.50	2	5,229	0.04%
2018/06/22	3	138.67	4	140.38	142.50	-1	5,224	-0.02%
2018/06/20	3	145.67	3	145.83	142.50	0	5,318	0.00%
2018/06/19	13	145.19	0	0.00	144.00	13	5,461	0.24%
2018/06/15	1	147.00	0	0.00	146.50	1	5,652	0.02%
2018/06/13	2	147.00	2	145.00	144.50	0	5,717	0.00%
2018/06/12	4	149.50	5	151.90	145.50	-1	5,791	-0.02%
2018/06/11	3	160.50	7	165.00	151.00	-4	5,695	-0.07%
2018/06/08	7	161.21	5	159.10	165.00	2	5,627	0.04%
2018/06/07	7	146.07	5	144.60	150.00	2	5,563	0.04%
2018/06/06	7	145.57	11	144.73	144.50	-4	5,687	-0.07%
2018/06/05	5	142.70	0	0.00	142.50	5	5,704	0.09%
2018/06/04	0	0.00	2	140.50	137.50	-2	5,695	-0.04%
2018/06/01	0	0.00	1	134.00	136.00	-1	5,918	-0.02%
2018/05/31	23	139.15	22	132.82	133.00	1	6,186	0.02%
2018/05/30	4	138.00	0	0.00	138.50	4	6,450	0.06%
2018/05/29	3	145.00	6	146.58	141.00	-3	6,475	-0.05%
2018/05/28	4	149.38	1	139.00	146.00	3	6,430	0.05%
2018/05/25	1	140.00	3	139.50	139.00	-2	6,315	-0.03%
2018/05/24	2	137.00	0	0.00	137.00	2	6,304	0.03%
2018/05/22	12	136.63	10	138.75	135.00	2	6,538	0.03%
2018/05/21	1	136.00	2	134.00	136.00	-1	6,510	-0.02%
2018/05/18	1	132.50	0	0.00	131.50	1	6,538	0.02%
2018/05/17	42	136.43	42	136.02	135.50	0	6,552	0.00%
2018/05/16	35	135.93	36	134.96	132.00	-1	6,530	-0.02%
2018/05/15	11	133.41	12	136.33	131.00	-1	6,567	-0.02%
2018/05/14	12	131.67	3	133.33	135.00	9	6,578	0.14%
2018/05/11	1	131.50	0	0.00	130.00	1	6,581	0.02%
2018/05/10	18	138.25	17	138.35	134.00	1	6,595	0.02%
2018/05/09	22	135.55	22	135.36	135.00	0	6,545	0.00%
2018/05/08	53	132.85	55	132.29	133.00	-2	6,603	-0.03%
2018/05/07	59	132.33	59	131.48	131.50	0	6,661	0.00%
2018/05/04	5	131.20	3	131.17	132.00	2	6,805	0.03%
2018/05/03	8	142.81	7	137.14	130.50	1	6,959	0.01%
2018/04/30	1	137.00	1	134.50	137.00	0	6,749	0.00%
2018/04/27	0	0.00	2	133.50	136.50	-2	6,709	-0.03%
2018/04/26	2	124.25	3	124.50	124.50	-1	6,690	-0.01%
2018/04/25	4	120.75	3	119.33	122.50	1	6,835	0.01%
2018/04/24	2	123.00	12	124.17	123.00	-10	6,950	-0.14%
2018/04/20	0	0.00	2	131.00	130.00	-2	6,935	-0.03%
2018/04/19	2	128.00	2	126.75	127.50	0	6,905	0.00%
2018/04/18	23	127.57	23	128.24	125.50	0	6,852	0.00%
2018/04/17	3	130.83	3	132.50	127.50	0	6,781	0.00%
2018/04/16	1	132.50	3	134.17	132.00	-2	6,777	-0.03%
2018/04/13	3	132.83	1	132.54	134.00	2	6,755	0.03%
2018/04/12	20	126.50	21	126.14	129.00	-1	6,671	-0.01%
2018/04/11	20	122.00	20	119.00	120.50	0	6,644	0.00%
2018/04/10	4	115.38	3	115.67	119.50	1	6,693	0.01%
2018/04/09	0	0.00	1	121.00	115.00	-1	6,677	-0.01%
2018/04/03	3	119.67	2	119.50	119.50	1	6,674	0.01%
2018/04/02	10	118.95	10	119.50	122.00	0	6,650	0.00%
2018/03/30	3	129.92	1	119.00	119.50	2	6,641	0.03%
2018/03/29	1	134.50	1	131.00	131.00	0	6,635	0.00%
2018/03/27	0	0.00	5	136.60	135.00	-5	6,877	-0.07%
2018/03/26	19	133.63	14	134.32	132.50	5	6,979	0.07%
2018/03/22	1	145.50	5	145.60	134.50	-4	6,847	-0.06%
2018/03/21	5	140.90	2	138.25	147.50	3	6,684	0.04%
2018/03/20	5	136.10	7	135.57	134.50	-2	6,505	-0.03%
2018/03/19	28	134.43	28	134.55	135.50	0	6,536	0.00%
2018/03/16	8	137.56	8	138.19	133.50	0	6,556	0.00%
2018/03/15	28	132.36	28	131.79	135.00	0	6,571	0.00%
2018/03/14	26	131.92	28	133.29	133.50	-2	6,674	-0.03%
2018/03/13	47	130.56	46	130.86	130.00	1	6,572	0.02%
2018/03/12	18	130.47	18	130.78	130.50	0	6,536	0.00%
2018/03/09	3	129.33	6	129.17	128.50	-3	6,352	-0.05%
2018/03/08	5	133.10	4	134.75	130.00	1	6,296	0.02%
2018/03/07	6	137.08	36	134.82	133.00	-30	6,167	-0.49%
2018/03/06	4	131.63	4	129.00	136.50	0	5,904	0.00%
2018/03/05	84	125.79	46	128.71	124.50	38	5,631	0.67%
2018/03/02	2	120.00	2	121.25	119.00	0	5,377	0.00%
2018/03/01	1	120.50	0	0.00	121.00	1	5,357	0.02%
2018/02/27	1	118.00	2	118.00	115.50	-1	5,330	-0.02%
2018/02/26	14	118.61	12	118.54	118.00	2	5,297	0.04%
2018/02/23	14	120.29	14	121.14	115.50	0	5,265	0.00%
2018/02/22	3	115.17	6	115.25	118.00	-3	5,175	-0.06%
2018/02/12	9	98.40	9	100.87	101.00	0	5,037	0.00%
2018/02/09	24	95.34	23	95.90	98.50	1	5,030	0.02%
2018/02/08	30	97.33	31	95.27	99.50	-1	5,014	-0.02%
2018/02/07	52	101.55	53	102.91	96.90	-1	5,023	-0.02%
2018/02/06	4	101.63	2	98.60	98.60	2	5,031	0.04%
2018/02/05	5	112.10	3	109.33	109.50	2	5,113	0.04%
2018/02/02	3	119.50	3	117.67	117.50	0	5,123	0.00%
2018/02/01	3	121.50	2	120.00	115.00	1	5,125	0.02%
2018/01/31	0	0.00	4	116.00	118.00	-4	5,121	-0.08%
2018/01/30	1	124.50	1	122.00	122.50	0	5,057	0.00%
2018/01/29	77	123.50	79	124.63	129.00	-2	5,011	-0.04%
2018/01/26	8	121.50	5	122.10	120.50	3	4,916	0.06%
2018/01/25	2	119.00	1	119.00	119.00	1	4,766	0.02%
2018/01/24	5	109.60	4	108.00	108.50	1	4,788	0.02%
2018/01/23	2	112.75	3	112.33	107.50	-1	4,797	-0.02%
2018/01/22	4	108.75	4	108.50	112.00	0	4,779	0.00%
2018/01/19	4	105.75	2	105.00	105.00	2	4,851	0.04%
2018/01/18	1	101.00	2	104.25	102.00	-1	4,789	-0.02%
2018/01/17	2	96.60	2	96.30	95.90	0	4,926	0.00%
2018/01/08	0	0.00	1	98.10	97.60	-1	6,001	-0.02%
2018/01/05	1	100.00	6	101.00	99.20	-5	6,326	-0.08%
2018/01/04	17	97.19	11	96.50	100.50	6	6,377	0.09%