世芯-KY (3661)-康和-延平券商分點個股進出

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
2770
漲跌
▲10
漲幅
+0.36%
成交量
1,335張
產業
上市半導體類股
863人加入追蹤

立即追蹤
本地時間:13:30

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

世芯-KY (3661)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/05/08	3	2778.34	1	2770.00	2770.00	2	2,582	0.08%
2024/05/07	3	2779.98	2	2797.50	2760.00	1	2,588	0.04%
2024/05/06	0.4	2841.94	1	2835.00	2835.00	-0.6	2,552	-0.02%
2024/05/02	0	3140.00	0	0.00	3150.00	0	2,478	0.00%
2024/04/30	0	0.00	1	3160.00	3120.00	-1	2,452	-0.04%
2024/04/29	0	3115.00	0	3197.37	3125.00	0	2,451	0.00%
2024/04/26	0	0.00	0.1	3005.00	3110.00	-0.1	2,411	0.00%
2024/04/25	2	2924.57	2	2830.00	2830.00	0	2,409	0.00%
2024/04/24	1	2953.27	1	2920.00	2975.00	0	2,394	0.00%
2024/04/19	1	2880.04	1	2865.00	2860.00	0	2,356	0.00%
2024/04/18	0	0.00	2	2917.76	3035.00	-2	2,318	-0.09%
2024/04/17	2	2864.99	1	2830.00	2900.00	1	2,304	0.04%
2024/04/16	0	0.00	0.1	2900.00	2830.00	-0.1	2,283	0.00%
2024/04/15	0	2760.00	0	0.00	2755.00	0	2,233	0.00%
2024/04/12	2.2	2924.82	0	0.00	2900.00	2.2	2,215	0.10%
2024/04/11	2	3042.19	1	3060.00	3015.00	1	2,175	0.05%
2024/04/10	1	3140.00	11	3076.36	3020.00	-10	2,163	-0.46%
2024/04/09	1	3070.43	0	3020.00	3020.00	1	2,155	0.05%
2024/04/08	1	3160.00	0	0.00	3150.00	1	2,145	0.05%
2024/04/03	0	3407.50	0	0.00	3385.00	0	2,125	0.00%
2024/04/02	1.4	3427.06	3	3393.33	3400.00	-1.6	2,134	-0.08%
2024/03/29	1	3330.00	1.4	3388.24	3340.00	-0.4	2,121	-0.02%
2024/03/27	2	3164.96	0	0.00	3150.00	2	2,073	0.10%
2024/03/25	1.4	3573.68	1	3595.00	3460.00	0.4	2,019	0.02%
2024/03/21	0	0.00	1	3495.00	3395.00	-1	1,988	-0.05%
2024/03/20	1	3330.00	0	0.00	3375.00	1	1,967	0.05%
2024/03/14	1	3440.00	1	3460.00	3750.00	0	1,871	0.00%
2024/03/12	0	3580.00	0	0.00	3585.00	0	1,838	0.00%
2024/03/11	0	0.00	7	3680.00	3750.00	-7	1,831	-0.38%
2024/03/07	0	3950.00	7	3960.00	3910.00	-7	1,833	-0.38%
2024/03/06	0	4185.00	0	0.00	4085.00	0	1,833	0.00%
2024/03/04	0	0.00	0	4188.00	4200.00	0	1,972	0.00%
2024/02/29	0	4120.00	0	0.00	4140.00	0	1,986	0.00%
2024/02/15	15	4360.33	0	0.00	4430.00	15	2,012	0.75%
2024/02/05	0	0.00	1	4025.00	4105.00	-1	2,019	-0.05%
2024/01/29	1	3850.00	0	0.00	3800.00	1	2,113	0.05%
2024/01/26	0	0.00	1	3815.00	3895.00	-1	2,155	-0.05%
2024/01/22	0	0.00	1	3770.00	3815.00	-1	2,257	-0.04%
2024/01/17	1	3630.00	0	0.00	3565.00	1	2,269	0.04%
2024/01/15	1	3680.00	0	0.00	3700.00	1	2,259	0.04%
2024/01/11	0	0.00	1	3795.00	3830.00	-1	2,294	-0.04%
2024/01/05	0	0.00	1	3410.00	3390.00	-1	2,328	-0.04%
2024/01/04	1	3375.00	0	0.00	3365.00	1	2,350	0.04%
2024/01/02	0	0.00	1	3410.00	3445.00	-1	2,369	-0.04%
2023/12/29	0.1	3280.00	0	0.00	3275.00	0.1	2,336	0.00%
2023/12/28	1	3375.00	0	0.00	3260.00	1	2,330	0.04%
2023/12/26	0	0.00	1	3420.00	3420.00	-1	2,326	-0.04%
2023/12/25	1	3380.00	0	0.00	3375.00	1	2,342	0.04%
2023/12/21	1	3345.00	1	3375.00	3340.00	0	2,380	0.00%
2023/12/20	1	3330.00	0	0.00	3365.00	1	2,400	0.04%
2023/12/19	0.1	3315.00	0	0.00	3310.00	0.1	2,425	0.00%
2023/12/14	0.1	3485.00	0	0.00	3495.00	0.1	2,442	0.00%
2023/12/13	0	0.00	1	3540.00	3650.00	-1	2,416	-0.04%
2023/12/12	1	3485.00	0	0.00	3520.00	1	2,423	0.04%
2023/12/11	1	3465.00	1	3435.00	3510.00	0	2,427	0.00%
2023/12/08	1	3395.00	1	3430.00	3335.00	0	2,445	0.00%
2023/11/28	1	3100.00	1	3145.00	3130.00	0	2,161	0.00%
2023/11/24	0	0.00	0	3070.00	3050.00	0	2,155	0.00%
2023/11/20	0	0.00	0	3230.00	3185.00	0	2,185	0.00%
2023/11/15	1.1	3309.76	0	3110.00	3105.00	1	2,250	0.05%
2023/11/14	0	0.00	1	3325.00	3285.00	-1	2,245	-0.04%
2023/11/13	1	3275.00	1	3305.00	3235.00	0	2,266	0.00%
2023/11/10	1	3245.00	0	3185.00	3200.00	1	2,265	0.04%
2023/11/09	0	0.00	1	3200.00	3240.00	-1	2,261	-0.04%
2023/11/08	0	0.00	1	3035.00	3045.00	-1	2,233	-0.04%
2023/11/07	1	2960.00	0	0.00	3000.00	1	2,271	0.04%
2023/11/06	1	2935.00	1	2930.00	2955.00	0	2,288	0.00%
2023/11/03	7	2805.80	0	0.00	2855.00	7	2,290	0.31%
2023/11/02	0	0.00	2.1	2797.64	2820.00	-2.1	2,282	-0.09%
2023/11/01	0	2700.00	0	0.00	2680.00	0	2,266	0.00%
2023/10/31	0.2	2660.00	1	2625.00	2625.00	-0.8	2,275	-0.04%
2023/10/30	0	2725.00	1	2627.56	2755.00	-1	2,292	-0.04%
2023/10/27	1	2530.00	1.1	2608.64	2610.00	-0.1	2,297	0.00%
2023/10/26	0.1	2525.00	0	0.00	2465.00	0.1	2,328	0.00%
2023/10/25	1	2674.15	1	2620.00	2620.00	0	2,324	0.00%
2023/10/24	1	2585.00	1	2570.00	2570.00	0	2,313	0.00%
2023/10/23	1	2510.00	1	2500.00	2500.00	0	2,324	0.00%
2023/10/20	1	2550.00	1	2610.00	2575.00	0	2,352	0.00%
2023/10/19	2	2532.50	2	2585.00	2600.00	0	2,365	0.00%
2023/10/13	0	0.00	1	2835.00	2770.00	-1	2,416	-0.04%
2023/10/12	2	2807.50	2	2865.00	2800.00	0	2,416	0.00%
2023/10/11	1	2820.00	0	0.00	2770.00	1	2,412	0.04%
2023/10/02	1	2765.00	1	2820.00	2730.00	0	2,525	0.00%
2023/09/20	1	2595.00	0	0.00	2450.00	1	2,629	0.04%
2023/09/19	1	2650.00	1	2690.00	2605.00	0	2,646	0.00%
2023/09/13	1	2635.00	2	2627.50	2620.00	-1	2,709	-0.04%
2023/09/12	0	0.00	0	2510.00	2530.00	0	2,703	0.00%
2023/09/11	1	2455.00	0	0.00	2400.00	1	2,764	0.04%
2023/09/05	1	2510.00	0	2500.00	2475.00	1	2,976	0.03%
2023/09/04	1	2500.00	1	2480.00	2480.00	0	3,060	0.00%
2023/09/01	1	2510.00	1	2445.00	2445.00	0	3,100	0.00%
2023/08/30	1	2530.00	1	2555.00	2555.00	0	3,172	0.00%
2023/08/29	1	2425.00	1	2455.00	2490.00	0	3,198	0.00%
2023/08/25	1	2435.00	1	2430.00	2430.00	0	3,232	0.00%
2023/08/24	0	2490.00	0	0.00	2495.00	0	3,285	0.00%
2023/08/23	0	2390.00	0	0.00	2390.00	0	3,351	0.00%
2023/08/21	0	0.00	2	2165.00	2165.00	-2	3,491	-0.06%
2023/08/17	2	1945.00	2	1955.00	1970.00	0	3,575	0.00%
2023/08/16	0	1885.00	0	0.00	1905.00	0	3,578	0.00%
2023/08/14	1	1805.00	1	1830.00	1815.00	0	3,667	0.00%
2023/08/11	1	1844.74	1	1820.00	1820.00	0	3,707	0.00%
2023/08/10	2	1872.50	1	1865.00	1865.00	1	3,748	0.03%
2023/08/07	1	1880.10	1	2010.00	2040.00	0	3,773	0.00%
2023/08/02	0	1945.00	0	0.00	1895.00	0	3,883	0.00%
2023/07/28	1	2145.00	0	0.00	2170.00	1	3,861	0.03%
2023/07/26	0	0.00	0	2250.00	2155.00	0	3,932	0.00%
2023/07/21	1	2130.00	1	2220.00	2230.00	0	4,046	0.00%
2023/07/20	0	2160.00	1	2140.00	2150.00	-1	4,086	-0.02%
2023/07/19	1	2120.00	1	2170.00	2130.00	0	4,098	0.00%
2023/07/17	1	1985.00	4	1941.25	1925.00	-3	4,132	-0.07%
2023/07/14	1	1975.00	0	0.00	1980.00	1	4,158	0.02%
2023/07/13	0	0.00	1	1960.00	1950.00	-1	4,183	-0.02%
2023/07/11	1	1925.00	0	0.00	1840.00	1	4,175	0.02%
2023/07/07	1	1910.00	1	1890.00	1860.00	0	4,198	0.00%
2023/07/06	0	0.00	3	1870.00	1880.00	-3	4,261	-0.07%
2023/07/05	7	1775.00	10	1758.00	1810.00	-3	4,279	-0.07%
2023/07/04	1	1915.00	1	1880.00	1895.00	0	4,223	0.00%
2023/07/03	1	1865.00	1	1835.69	1890.00	0	4,217	0.00%
2023/06/21	1	1790.00	0	0.00	1810.00	1	4,342	0.02%
2023/06/19	0	0.00	0.1	1850.00	1835.00	-0.1	4,403	0.00%
2023/06/15	0.1	1810.00	1	1790.00	1800.00	-0.9	4,515	-0.02%
2023/06/14	1	1770.00	0	0.00	1760.00	1	4,627	0.02%
2023/06/13	0	0.00	1	1695.00	1775.00	-1	4,776	-0.02%
2023/06/12	0	0.00	1	1625.00	1650.00	-1	4,817	-0.02%
2023/06/09	2	1615.00	1	1635.00	1585.00	1	4,856	0.02%
2023/06/05	1	1630.00	0	0.00	1645.00	1	4,953	0.02%
2023/06/02	0	0.00	1	1740.00	1655.00	-1	4,948	-0.02%
2023/06/01	3	1700.00	0	0.00	1700.00	3	4,959	0.06%
2023/05/30	0	0.00	2	1695.00	1685.00	-2	5,072	-0.04%
2023/05/29	0	0.00	1	1635.00	1660.00	-1	5,140	-0.02%
2023/05/26	1	1515.00	0	0.00	1510.00	1	5,143	0.02%
2023/05/25	1	1595.00	0	0.00	1560.00	1	5,181	0.02%
2023/05/23	6	1587.50	1	1565.00	1580.00	5	5,123	0.10%
2023/05/22	1	1530.00	0	0.00	1525.00	1	5,086	0.02%
2023/05/19	3	1558.33	2	1517.50	1565.00	1	5,110	0.02%
2023/05/17	0	0.00	2	1432.50	1445.00	-2	5,102	-0.04%
2023/05/16	1	1375.00	3	1391.67	1410.00	-2	5,157	-0.04%
2023/05/15	1	1350.00	1	1350.00	1350.00	0	5,138	0.00%
2023/05/12	1	1315.00	1	1350.00	1355.00	0	5,177	0.00%
2023/05/11	2	1315.00	1	1334.90	1305.00	1	5,183	0.02%
2023/05/10	1	1340.00	2	1327.68	1345.00	-1	5,249	-0.02%
2023/05/05	1	1260.00	0	0.00	1260.00	1	5,200	0.02%
2023/05/04	0	1235.00	1	1240.00	1225.00	-1	5,260	-0.02%
2023/05/02	0	0.00	2	1280.00	1260.00	-2	5,289	-0.04%
2023/04/28	2	1207.50	0	0.00	1185.00	2	5,288	0.04%
2023/04/27	1	1240.00	4	1180.00	1215.00	-3	5,255	-0.06%
2023/04/26	0	0.00	1	1145.00	1170.00	-1	5,203	-0.02%
2023/04/25	1	1135.00	0	0.00	1135.00	1	5,175	0.02%
2023/04/21	1	1195.45	0	0.00	1195.00	1	5,136	0.02%
2023/04/20	4	1330.00	3	1316.67	1315.00	1	5,067	0.02%
2023/04/18	1	1285.00	0	0.00	1280.00	1	5,111	0.02%
2023/04/14	2	1315.00	3	1354.90	1360.00	-1	5,198	-0.02%
2023/04/13	0	1303.33	0	0.00	1290.00	0	5,237	0.00%
2023/04/12	1	1315.00	1	1330.00	1340.00	0	5,269	0.00%
2023/04/11	2	1330.00	5	1365.00	1345.00	-3	5,263	-0.06%
2023/04/10	1	1310.00	0	0.00	1315.00	1	5,250	0.02%
2023/04/07	2	1222.50	1	1255.00	1250.00	1	5,237	0.02%
2023/04/06	0	0.00	1	1230.00	1210.00	-1	5,250	-0.02%
2023/03/31	0	0.00	1	1220.00	1240.00	-1	5,259	-0.02%
2023/03/29	4	1176.25	1	1185.00	1210.00	3	5,295	0.06%
2023/03/24	1	1265.00	0	1315.00	1255.00	1	5,311	0.02%
2023/03/23	3	1293.33	1	1300.00	1305.00	2	5,301	0.04%
2023/03/22	0	1290.00	1	1314.70	1305.00	-1	5,301	-0.02%
2023/03/21	3	1271.67	4	1262.50	1290.00	-1	5,287	-0.02%
2023/03/20	2	1220.00	1	1215.00	1245.00	1	5,243	0.02%
2023/03/17	5	1176.00	6	1191.67	1205.00	-1	5,268	-0.02%
2023/03/16	0	0.00	7	1076.43	1125.00	-7	5,121	-0.14%
2023/03/15	5	1041.00	3	1043.33	1025.00	2	5,011	0.04%
2023/03/14	1	1010.00	2	1004.60	989.00	-1	4,940	-0.02%
2023/03/13	1	977.00	2	984.50	998.00	-1	4,894	-0.02%
2023/03/10	4	996.26	4	995.79	998.00	0	4,852	0.00%
2023/03/09	11	1030.91	4	1027.50	1030.00	7	4,901	0.14%
2023/03/08	4	992.24	4	989.25	1000.00	0	4,905	0.00%
2023/03/07	1	951.00	2	955.50	957.00	-1	4,835	-0.02%
2023/03/06	5	964.00	1	962.00	957.00	4	4,850	0.08%
2023/03/03	2	982.50	3	995.67	968.00	-1	4,851	-0.02%
2023/03/02	2	1012.50	0	1015.00	1005.00	2	4,837	0.04%
2023/03/01	5	1002.59	12	1002.17	1035.00	-7	4,831	-0.14%
2023/02/24	6	968.00	5	975.80	944.00	1	4,792	0.02%
2023/02/23	11	959.36	10	948.10	958.00	1	4,752	0.02%
2023/02/22	2	900.00	2	910.00	900.00	0	4,708	0.00%
2023/02/21	0	930.00	0	0.00	940.00	0	4,697	0.00%
2023/02/20	2	945.49	2	935.00	927.00	0	4,755	0.00%
2023/02/17	3	930.67	1	932.00	929.00	2	4,821	0.04%
2023/02/16	4	958.50	5	959.20	961.00	-1	4,823	-0.02%
2023/02/15	3	916.33	2	920.50	920.00	1	4,888	0.02%
2023/02/14	4	932.50	0	0.00	912.00	4	4,929	0.08%
2023/02/13	1	1005.00	1	971.00	959.00	0	4,931	0.00%
2023/02/10	2	965.00	1	970.00	978.00	1	5,033	0.02%
2023/02/09	2	1010.00	1	1010.00	1005.00	1	5,114	0.02%
2023/02/08	5	981.00	8	985.63	998.00	-3	5,177	-0.06%
2023/02/07	2	935.50	3	943.67	949.00	-1	5,202	-0.02%
2023/02/06	2	913.00	2	923.00	933.00	0	5,249	0.00%
2023/02/03	3	934.67	3	941.00	943.00	0	5,340	0.00%
2023/02/02	4	914.00	6	916.83	926.00	-2	5,386	-0.04%
2023/02/01	4	883.25	11	874.73	888.00	-7	5,530	-0.13%
2023/01/31	5	845.60	1	852.00	843.00	4	5,669	0.07%
2023/01/30	5	871.60	6	897.00	864.00	-1	5,770	-0.02%
2023/01/17	2	849.00	1	858.00	846.00	1	5,859	0.02%
2023/01/16	3	862.00	3	857.67	862.00	0	5,979	0.00%
2023/01/13	2	843.50	2	854.00	837.00	0	6,083	0.00%
2023/01/12	1	834.00	2	837.50	839.00	-1	6,223	-0.02%
2023/01/11	1	835.00	1	825.00	833.00	0	6,322	0.00%
2023/01/10	3	847.67	2	867.00	851.00	1	6,424	0.02%
2023/01/09	3	855.00	3	862.67	854.00	0	6,533	0.00%
2023/01/06	5	847.60	1	864.00	837.00	4	6,606	0.06%
2023/01/05	1	855.00	0	0.00	857.00	1	6,725	0.01%
2023/01/04	7	871.00	6	868.33	879.00	1	6,683	0.01%
2023/01/03	4	838.50	5.1	821.34	855.00	-1.1	6,597	-0.02%
2022/12/30	3	780.00	4	791.00	788.00	-1	6,665	-0.02%
2022/12/29	2	749.00	3	756.33	769.00	-1	6,707	-0.01%
2022/12/28	6.1	743.68	4	747.25	750.00	2.1	6,816	0.03%
2022/12/27	1	788.00	0	0.00	780.00	1	6,789	0.01%
2022/12/26	1	788.00	1	781.00	781.00	0	6,824	0.00%
2022/12/23	1	803.00	1	795.00	803.00	0	6,882	0.00%
2022/12/22	0	0.00	1	829.00	814.00	-1	6,943	-0.01%
2022/12/21	5	818.40	2	818.00	809.00	3	6,998	0.04%
2022/12/20	3	851.00	2	819.00	823.00	1	7,025	0.01%
2022/12/19	0	0.00	2	884.50	885.00	-2	7,004	-0.03%
2022/12/16	1	857.00	1	876.00	876.00	0	7,108	0.00%
2022/12/15	3	892.67	1	909.00	885.00	2	7,139	0.03%
2022/12/14	4	902.50	4.2	893.38	911.00	-0.2	7,108	0.00%
2022/12/13	2	890.00	1	899.00	865.00	1	7,085	0.01%
2022/12/12	1	901.00	0	0.00	879.00	1	7,073	0.01%
2022/12/09	0	0.00	2	917.50	915.00	-2	7,090	-0.03%
2022/12/08	1	867.00	1	876.00	878.00	0	7,048	0.00%
2022/12/07	2	875.50	1	858.00	858.00	1	7,064	0.01%
2022/12/06	3	899.33	1	908.00	894.00	2	7,035	0.03%
2022/12/02	0	0.00	1	909.00	913.00	-1	7,137	-0.01%
2022/12/01	1	897.00	0	939.00	895.00	1	7,173	0.01%
2022/11/30	2	930.50	2	916.00	927.00	0	7,136	0.00%
2022/11/29	0	0.00	1	894.00	902.00	-1	7,167	-0.01%
2022/11/28	2	890.00	3	896.33	890.00	-1	7,272	-0.01%
2022/11/25	2	879.50	2	891.00	883.00	0	7,324	0.00%
2022/11/24	1	915.00	1	916.00	916.00	0	7,308	0.00%
2022/11/23	2	884.00	4	884.25	879.00	-2	7,304	-0.03%
2022/11/22	4	866.76	5	871.00	862.00	-1	7,350	-0.01%
2022/11/21	1	891.00	0	0.00	890.00	1	7,340	0.01%
2022/11/18	1	893.00	1	883.00	875.00	0	7,386	0.00%
2022/11/17	1	874.00	1	880.00	882.00	0	7,354	0.00%
2022/11/16	6	856.50	8	860.00	860.00	-2	7,333	-0.03%
2022/11/15	2	831.00	3	838.00	843.00	-1	7,287	-0.01%
2022/11/14	1	835.00	2	838.00	830.00	-1	7,262	-0.01%
2022/11/11	25.2	846.33	1	849.00	823.00	24.2	7,296	0.33%
2022/11/10	2	807.00	2	795.00	800.00	0	7,250	0.00%
2022/11/09	1	792.00	1	790.00	790.00	0	7,288	0.00%
2022/11/08	7	799.71	5	789.18	778.00	2	7,308	0.03%
2022/11/07	12	780.17	9	767.89	797.00	3	7,285	0.04%
2022/11/04	9	717.22	9	714.89	725.00	0	7,232	0.00%
2022/11/03	2	684.50	3	688.67	701.00	-1	7,157	-0.01%
2022/11/02	4	675.00	2	674.00	678.00	2	7,111	0.03%
2022/11/01	5	668.40	7	666.71	676.00	-2	7,082	-0.03%
2022/10/31	10	641.90	11	647.45	649.00	-1	7,045	-0.01%
2022/10/28	9	625.67	9	628.33	626.00	0	7,066	0.00%
2022/10/27	14	594.79	13	593.15	619.00	1	6,921	0.01%
2022/10/26	8	572.25	8	571.00	583.00	0	6,816	0.00%
2022/10/25	2	602.50	2	608.50	580.00	0	6,773	0.00%
2022/10/24	5	632.00	3	630.67	597.00	2	6,734	0.03%
2022/10/21	3	657.00	3	655.33	620.00	0	6,695	0.00%
2022/10/20	11	662.64	11	667.36	673.00	0	6,644	0.00%
2022/10/19	7	689.43	7	689.43	692.00	0	6,524	0.00%
2022/10/18	4	660.75	3	666.00	671.00	1	6,474	0.02%
2022/10/17	6	668.50	8	677.63	691.00	-2	6,434	-0.03%
2022/10/14	3	694.33	2	714.50	670.00	1	6,389	0.02%
2022/10/13	11	720.00	10	706.10	681.00	1	6,374	0.02%
2022/10/12	5	756.20	3	768.00	746.00	2	6,282	0.03%
2022/10/11	1	828.00	0	0.00	828.00	1	6,364	0.02%
2022/10/07	11	902.45	13	900.46	919.00	-2	6,508	-0.03%
2022/10/06	5	903.20	6	898.33	908.00	-1	6,492	-0.02%
2022/10/05	10	890.00	6	863.67	838.00	4	6,489	0.06%
2022/10/04	6	886.33	4	892.50	901.00	2	6,459	0.03%
2022/10/03	13	853.77	13	866.69	857.00	0	6,468	0.00%
2022/09/30	8	828.75	8	836.63	867.00	0	6,491	0.00%
2022/09/29	9	845.33	12	839.67	823.00	-3	6,492	-0.05%
2022/09/28	7	848.43	6	826.67	810.00	1	6,484	0.02%
2022/09/27	4	868.00	4	865.50	865.00	0	6,510	0.00%
2022/09/26	8	887.88	5	885.80	866.00	3	6,498	0.05%
2022/09/23	4	934.75	5	932.00	914.00	-1	6,519	-0.02%
2022/09/22	6	938.33	2	950.00	950.00	4	6,435	0.06%
2022/09/20	1	906.00	1	909.00	909.00	0	6,415	0.00%
2022/09/19	1	918.00	1	900.00	900.00	0	6,440	0.00%
2022/09/15	1	987.00	2	968.00	944.00	-1	6,519	-0.02%
2022/09/14	4	955.50	2	947.50	953.00	2	6,562	0.03%
2022/09/13	3	957.33	3	942.00	939.00	0	6,594	0.00%
2022/09/12	2	925.00	2	931.00	959.00	0	6,609	0.00%
2022/09/08	1	860.00	2	879.00	896.00	-1	6,588	-0.02%
2022/09/07	3	856.67	2	851.00	846.00	1	6,569	0.02%
2022/09/06	2	866.50	2	849.00	846.00	0	6,531	0.00%
2022/09/05	5	884.00	4	872.75	870.00	1	6,550	0.02%
2022/09/02	2	874.00	3	926.00	925.00	-1	6,473	-0.02%
2022/09/01	6	863.33	6	861.17	855.00	0	6,366	0.00%
2022/08/31	4	863.50	4	862.00	857.00	0	6,313	0.00%
2022/08/30	2	874.00	2	869.50	866.00	0	6,301	0.00%
2022/08/29	21	834.48	7	837.86	873.00	14	6,231	0.22%
2022/08/26	1	858.00	2	842.00	828.00	-1	6,148	-0.02%
2022/08/25	1	830.00	1	845.00	841.00	0	6,117	0.00%
2022/08/24	1	788.00	1	791.00	793.00	0	6,052	0.00%
2022/08/23	5	766.40	5	769.60	780.00	0	6,024	0.00%
2022/08/22	3	791.33	3	791.33	765.00	0	6,041	0.00%
2022/08/19	1	801.00	3	807.33	795.00	-2	6,031	-0.03%
2022/08/18	11	781.36	12	787.08	804.00	-1	6,027	-0.02%
2022/08/17	8	780.13	6	775.67	770.00	2	5,983	0.03%
2022/08/16	2	765.00	4	774.00	786.00	-2	5,928	-0.03%
2022/08/15	3	740.33	3	743.00	770.00	0	5,844	0.00%
2022/08/12	2	695.00	3	672.00	721.00	-1	5,748	-0.02%
2022/08/11	5	661.80	3	660.33	667.00	2	5,632	0.04%
2022/08/10	2	618.50	2	621.00	618.00	0	5,578	0.00%
2022/08/09	4	629.00	4	631.25	636.00	0	5,605	0.00%
2022/08/08	4	632.25	3	633.67	628.00	1	5,557	0.02%
2022/08/05	1	644.00	2	646.50	641.00	-1	5,553	-0.02%
2022/08/04	4	662.50	4	655.25	638.00	0	5,548	0.00%
2022/08/03	3	676.67	2	677.00	678.00	1	5,441	0.02%
2022/08/02	0	0.00	1	652.00	669.00	-1	5,410	-0.02%
2022/08/01	5	674.00	4	671.75	658.00	1	5,356	0.02%
2022/07/29	4	698.75	5	701.40	706.00	-1	5,317	-0.02%
2022/07/28	4	686.75	4	688.75	676.00	0	5,253	0.00%
2022/07/27	4	665.25	4	673.50	681.00	0	5,192	0.00%
2022/07/26	4	667.25	4	666.75	665.00	0	5,183	0.00%
2022/07/25	2	668.00	2	670.50	677.00	0	5,188	0.00%
2022/07/22	6	689.67	7	692.29	678.00	-1	5,177	-0.02%
2022/07/21	3	682.67	3	677.67	691.00	0	5,119	0.00%
2022/07/20	1	661.00	1	666.00	661.00	0	5,057	0.00%
2022/07/19	2	653.00	2	642.00	636.00	0	4,978	0.00%
2022/07/18	5	622.20	4	621.00	655.00	1	4,954	0.02%
2022/07/15	4	579.25	5	582.20	600.00	-1	4,841	-0.02%
2022/07/14	6	563.00	5	565.20	585.00	1	4,718	0.02%
2022/07/13	3	569.00	2	568.00	562.00	1	4,602	0.02%
2022/07/12	0	0.00	1	571.00	568.00	-1	4,518	-0.02%
2022/07/11	1	612.00	1	617.00	609.00	0	4,440	0.00%
2022/07/05	15	665.93	14	630.07	633.00	1	4,218	0.02%
2022/07/04	14	659.64	14	642.93	663.00	0	4,105	0.00%
2022/07/01	20	668.25	19	688.89	639.00	1	4,057	0.02%
2022/06/30	18	713.17	18	692.50	694.00	0	3,952	0.00%
2022/06/29	20	724.40	21	714.14	731.00	-1	3,905	-0.03%
2022/06/28	17	744.88	17	721.12	721.00	0	3,877	0.00%
2022/06/27	1	749.00	0	0.00	754.00	1	3,852	0.03%
2022/06/24	16	689.31	16	702.94	713.00	0	3,822	0.00%
2022/06/23	19	691.58	19	674.74	691.00	0	3,741	0.00%
2022/06/22	18	686.72	18	693.94	667.00	0	3,694	0.00%
2022/06/21	19	707.11	19	712.68	709.00	0	3,611	0.00%
2022/06/20	13	726.00	14	729.64	708.00	-1	3,558	-0.03%
2022/06/17	22	748.73	21	752.00	736.00	1	3,558	0.03%
2022/06/16	17	783.00	16	790.38	764.00	1	3,514	0.03%
2022/06/15	21	807.95	21	801.29	789.00	0	3,508	0.00%
2022/06/14	15	786.13	16	797.31	803.00	-1	3,529	-0.03%
2022/06/10	4	836.50	4	843.00	847.00	0	3,561	0.00%
2022/06/09	2	830.00	0	0.00	835.00	2	3,533	0.06%
2022/06/07	3	871.33	3	874.33	878.00	0	3,508	0.00%
2022/06/06	10	869.40	9	869.00	868.00	1	3,535	0.03%
2022/06/02	6	927.00	6	936.33	878.00	0	3,536	0.00%
2022/06/01	12	955.17	12	944.92	924.00	0	3,503	0.00%
2022/05/31	1	919.00	1	924.00	935.00	0	3,482	0.00%
2022/05/25	1	897.00	0	0.00	893.00	1	3,349	0.03%
2022/05/24	1	956.00	0	0.00	902.00	1	3,300	0.03%
2022/05/23	1	953.00	1	943.00	943.00	0	3,259	0.00%
2022/05/19	3	946.67	4	950.50	962.00	-1	3,196	-0.03%
2022/05/16	1	940.00	1	928.00	898.00	0	3,106	0.00%
2022/05/12	3	948.33	3	945.33	938.00	0	3,035	0.00%
2022/05/11	1	922.00	1.1	925.46	922.00	-0.1	2,968	0.00%
2022/05/10	2.1	887.74	2	889.50	906.00	0.1	2,999	0.00%
2022/05/06	4	886.50	4	867.50	870.00	0	2,966	0.00%
2022/05/05	1	959.00	1	964.00	945.00	0	2,930	0.00%
2022/05/04	1	915.00	0	0.00	922.00	1	2,892	0.03%
2022/05/03	0	0.00	1	940.00	948.00	-1	2,851	-0.04%
2022/04/28	4	847.75	4	863.75	862.00	0	2,746	0.00%
2022/04/25	1	821.00	1	809.00	821.00	0	2,645	0.00%
2022/04/22	1	879.00	2	871.50	859.00	-1	2,602	-0.04%
2022/04/20	1	984.00	1	975.00	960.00	0	2,535	0.00%
2022/04/19	1	970.00	1	974.00	960.00	0	2,531	0.00%
2022/04/14	1	991.00	0	0.00	981.00	1	2,482	0.04%
2022/04/11	1	986.00	1	963.00	954.00	0	2,399	0.00%
2022/03/30	0	0.00	1	1095.00	1090.00	-1	2,336	-0.04%
2022/03/29	1	1095.00	1	1075.00	1095.00	0	2,321	0.00%
2022/03/18	1	925.00	0	0.00	920.00	1	2,195	0.05%
2022/03/17	1	977.00	0	0.00	986.00	1	2,142	0.05%
2022/03/15	1	972.00	0	0.00	972.00	1	1,938	0.05%
2022/03/02	13	1167.31	0	0.00	1175.00	13	1,904	0.68%
2022/02/24	0	0.00	1	1035.00	1055.00	-1	1,869	-0.05%
2022/02/18	10	1150.00	0	0.00	1150.00	10	1,863	0.54%
2022/02/17	1	1155.00	0	0.00	1155.00	1	1,862	0.05%
2022/01/07	0	0.00	5	947.80	931.00	-5	2,080	-0.24%
2022/01/06	1	965.00	0	0.00	944.00	1	2,155	0.05%
2022/01/05	8	980.63	9	973.11	982.00	-1	2,188	-0.05%
2022/01/04	6	984.17	6	993.50	979.00	0	2,201	0.00%
2021/12/28	2	999.50	0	0.00	994.00	2	2,597	0.08%
2021/12/24	1	1015.00	0	0.00	991.00	1	2,724	0.04%
2021/12/23	2	1015.00	3	1030.00	1020.00	-1	2,774	-0.04%
2021/12/22	3	993.33	0	0.00	1010.00	3	2,801	0.11%
2021/12/20	0	0.00	5	952.20	968.00	-5	2,828	-0.18%
2021/12/16	5	954.00	5	980.00	955.00	0	2,901	0.00%
2021/12/08	5	1003.80	4	1040.00	991.00	1	3,043	0.03%
2021/12/07	4	1005.00	0	0.00	1005.00	4	3,111	0.13%
2021/11/24	1	1120.00	6	1092.50	1095.00	-5	3,355	-0.15%
2021/11/23	2	1132.50	2	1110.00	1115.00	0	3,362	0.00%
2021/11/22	1	1160.00	1	1160.00	1145.00	0	3,390	0.00%
2021/11/18	3	1210.00	0	0.00	1175.00	3	3,506	0.09%
2021/11/17	2	1185.00	4	1195.00	1190.00	-2	3,555	-0.06%
2021/11/16	8	1236.25	9	1210.56	1220.00	-1	3,566	-0.03%
2021/11/15	6	1246.67	6	1260.00	1235.00	0	3,584	0.00%
2021/11/11	2	1217.50	2	1215.00	1220.00	0	3,633	0.00%
2021/11/10	2	1197.50	2	1170.00	1220.00	0	3,658	0.00%
2021/11/09	2	1212.50	2	1235.00	1190.00	0	3,675	0.00%
2021/11/08	1	1200.00	0	0.00	1200.00	1	3,687	0.03%
2021/11/05	4	1208.75	0	0.00	1235.00	4	3,721	0.11%
2021/11/01	0	0.00	5	1125.00	1130.00	-5	3,695	-0.14%
2021/10/29	2	1005.00	1	1020.00	1030.00	1	3,677	0.03%
2021/10/28	4	995.00	6	996.17	989.00	-2	3,670	-0.05%
2021/10/26	2	1005.00	2	986.00	986.00	0	3,659	0.00%
2021/10/25	1	1005.00	1	1025.00	978.00	0	3,652	0.00%
2021/10/21	3	919.33	2	975.50	983.00	1	3,652	0.03%
2021/10/19	5	943.20	6	922.50	920.00	-1	3,557	-0.03%
2021/10/14	8	890.75	10	869.00	890.00	-2	3,512	-0.06%
2021/10/13	5	905.80	3	879.33	888.00	2	3,460	0.06%
2021/10/12	7	907.43	1	900.00	888.00	6	3,475	0.17%
2021/10/08	2	938.50	8	920.00	938.00	-6	3,541	-0.17%
2021/10/07	2	915.00	3	925.33	929.00	-1	3,495	-0.03%
2021/10/06	1	912.00	1	908.00	877.00	0	3,432	0.00%
2021/10/05	4	790.25	4	811.00	867.00	0	3,351	0.00%
2021/10/04	1	832.00	0	0.00	801.00	1	3,263	0.03%
2021/10/01	1	891.00	0	0.00	890.00	1	3,213	0.03%
2021/09/30	1	861.00	2	896.00	928.00	-1	3,169	-0.03%
2021/09/27	6	903.00	0	0.00	902.00	6	3,126	0.19%
2021/09/24	0	0.00	6	892.67	895.00	-6	3,142	-0.19%
2021/09/23	3	881.67	2	877.00	898.00	1	3,127	0.03%
2021/09/17	6	852.00	6	826.67	847.00	0	3,110	0.00%
2021/09/16	1	830.00	1	824.00	840.00	0	3,134	0.00%
2021/09/15	11	808.91	6	799.67	827.00	5	3,161	0.16%
2021/09/14	1	821.00	8	798.88	800.00	-7	3,257	-0.21%
2021/09/13	8	816.75	9	815.11	802.00	-1	3,276	-0.03%
2021/09/10	1	771.00	1	780.00	819.00	0	3,294	0.00%
2021/09/09	6	751.67	7	770.71	745.00	-1	3,339	-0.03%
2021/09/06	2	753.50	0	0.00	752.00	2	3,414	0.06%
2021/09/03	2	732.00	2	746.00	720.00	0	3,420	0.00%
2021/09/02	3	761.00	3	758.00	730.00	0	3,423	0.00%
2021/09/01	4	732.00	15	735.20	737.00	-11	3,437	-0.32%
2021/08/27	1	651.00	3	660.00	666.00	-2	3,389	-0.06%
2021/08/26	2	660.00	0	0.00	652.00	2	3,459	0.06%
2021/08/25	0	0.00	1	666.00	689.00	-1	3,496	-0.03%
2021/08/24	1	672.00	2	656.50	654.00	-1	3,629	-0.03%
2021/08/23	0	0.00	8	637.63	644.00	-8	3,643	-0.22%
2021/08/20	0	0.00	1	578.00	586.00	-1	3,671	-0.03%
2021/08/19	1	565.00	1	571.00	553.00	0	3,709	0.00%
2021/08/18	1	562.00	0	0.00	576.00	1	3,761	0.03%
2021/08/17	1	579.00	5	581.20	573.00	-4	3,830	-0.10%
2021/08/16	2	575.50	0	0.00	569.00	2	3,927	0.05%
2021/08/13	3	603.00	3	596.67	594.00	0	3,963	0.00%
2021/08/12	2	586.00	3	592.00	602.00	-1	3,981	-0.03%
2021/08/10	1	562.00	1	574.00	574.00	0	4,043	0.00%
2021/08/09	2	580.50	0	0.00	575.00	2	4,109	0.05%
2021/08/05	2	610.00	1	614.00	608.00	1	4,243	0.02%
2021/08/04	1	627.00	1	633.00	620.00	0	4,357	0.00%
2021/08/03	1	623.00	2	625.00	622.00	-1	4,419	-0.02%
2021/08/02	1	645.00	0	0.00	620.00	1	4,412	0.02%
2021/07/30	1	659.00	2	669.50	633.00	-1	4,401	-0.02%
2021/07/29	0	0.00	1	651.00	665.00	-1	4,385	-0.02%
2021/07/28	1	670.00	0	0.00	645.00	1	4,361	0.02%
2021/07/27	2	691.00	7	695.43	680.00	-5	4,317	-0.12%
2021/07/26	11	691.45	4	692.75	683.00	7	4,281	0.16%
2021/07/23	1	668.00	0	0.00	677.00	1	4,269	0.02%
2021/07/22	1	694.00	5	700.40	698.00	-4	4,257	-0.09%
2021/07/21	1	670.00	21	680.05	672.00	-20	4,206	-0.48%
2021/07/20	1	646.00	0	0.00	647.00	1	4,144	0.02%
2021/07/19	5	687.80	4	687.75	676.00	1	4,143	0.02%
2021/07/16	1	693.00	2	691.00	688.00	-1	4,116	-0.02%
2021/07/15	5	669.00	15	680.07	688.00	-10	4,051	-0.25%
2021/07/13	4	623.50	1	641.00	621.00	3	4,038	0.07%
2021/07/12	1	652.00	2	641.50	644.00	-1	4,124	-0.02%
2021/07/08	4	624.50	2	630.00	632.00	2	4,316	0.05%
2021/07/07	4	612.50	6	619.33	612.00	-2	4,296	-0.05%
2021/07/06	3	628.67	5	635.20	629.00	-2	4,265	-0.05%
2021/07/01	3	629.33	1	613.00	613.00	2	4,207	0.05%
2021/06/29	2	637.50	2	623.00	617.00	0	4,188	0.00%
2021/06/28	10	628.80	4	633.00	623.00	6	4,188	0.14%
2021/06/25	15	644.47	6	646.50	639.00	9	4,166	0.22%
2021/06/24	13	638.69	9	628.67	638.00	4	4,145	0.10%
2021/06/23	26	628.00	0	0.00	635.00	26	4,118	0.63%
2021/06/22	1	594.00	1	586.00	586.00	0	4,021	0.00%
2021/06/21	4	599.75	4	590.00	581.00	0	3,998	0.00%
2021/06/18	9	574.67	9	581.78	588.00	0	3,942	0.00%
2021/06/17	7	559.43	1	556.00	562.00	6	3,851	0.16%
2021/06/16	3	560.33	8	568.38	550.00	-5	3,827	-0.13%
2021/06/15	0	0.00	2	548.00	578.00	-2	3,777	-0.05%
2021/06/11	1	519.00	0	0.00	526.00	1	3,790	0.03%
2021/06/10	8	539.25	1	540.00	538.00	7	3,766	0.19%
2021/06/09	2	538.50	9	548.00	526.00	-7	3,747	-0.19%
2021/06/08	4	575.25	5	566.40	566.00	-1	3,736	-0.03%
2021/06/07	2	576.50	2	572.50	568.00	0	3,789	0.00%
2021/06/04	2	572.00	2	570.50	573.00	0	3,767	0.00%
2021/06/03	17	570.82	15	555.00	567.00	2	3,762	0.05%
2021/06/02	8	573.38	5	566.20	558.00	3	3,728	0.08%
2021/06/01	7	585.00	5	583.00	570.00	2	3,673	0.05%
2021/05/31	1	569.00	0	0.00	583.00	1	3,514	0.03%
2021/05/28	1	511.00	0	0.00	530.00	1	3,455	0.03%
2021/05/27	0	0.00	2	491.25	499.00	-2	3,407	-0.06%
2021/05/26	8	505.94	6	507.50	490.00	2	3,376	0.06%
2021/05/25	1	498.00	2	507.00	509.00	-1	3,318	-0.03%
2021/05/24	1	481.50	1	467.00	480.00	0	3,214	0.00%
2021/05/21	5	434.20	4	448.38	454.50	1	3,124	0.03%
2021/05/20	1	430.50	0	0.00	413.50	1	3,087	0.03%
2021/05/19	3	455.67	11	445.91	440.00	-8	3,114	-0.26%
2021/05/18	0	0.00	2	446.75	454.50	-2	3,177	-0.06%
2021/05/17	6	446.92	1	416.00	416.00	5	3,140	0.16%
2021/05/14	14	469.14	9	463.17	448.50	5	3,092	0.16%
2021/05/13	14	477.75	19	484.03	453.50	-5	3,071	-0.16%
2021/05/12	14	459.93	11	480.82	482.50	3	2,968	0.10%
2021/05/11	6	449.50	3	451.00	439.00	3	2,908	0.10%
2021/05/06	1	363.50	0	0.00	363.50	1	2,996	0.03%
2021/04/29	0	0.00	1	515.00	497.00	-1	3,077	-0.03%
2021/04/28	0	0.00	1	506.00	506.00	-1	3,088	-0.03%
2021/04/19	3	482.50	2	477.75	487.00	1	3,079	0.03%
2021/04/16	3	532.33	2	531.00	520.00	1	3,068	0.03%
2021/04/15	0	0.00	2	534.00	534.00	-2	3,045	-0.07%
2021/04/09	1	812.00	0	0.00	812.00	1	3,406	0.03%
2021/04/08	10	913.00	0	0.00	902.00	10	3,445	0.29%
2021/04/07	1	926.00	1	917.00	920.00	0	3,455	0.00%
2021/04/06	2	936.50	0	0.00	910.00	2	3,460	0.06%
2021/03/31	1	912.00	1	909.00	900.00	0	3,464	0.00%
2021/03/29	1	911.00	1	919.00	903.00	0	3,477	0.00%
2021/03/26	3	928.33	4	927.25	933.00	-1	3,506	-0.03%
2021/03/25	2	886.00	1	892.00	895.00	1	3,541	0.03%
2021/03/23	1	876.00	0	0.00	879.00	1	3,623	0.03%
2021/03/22	1	911.00	0	0.00	891.00	1	3,703	0.03%
2021/03/19	1	925.00	1	932.00	932.00	0	3,715	0.00%
2021/03/18	2	975.00	3	967.33	950.00	-1	3,725	-0.03%
2021/03/17	5	975.40	5	972.80	948.00	0	3,736	0.00%
2021/03/16	1	942.00	1	936.00	914.00	0	3,670	0.00%
2021/03/15	1	935.00	1	925.00	936.00	0	3,691	0.00%
2021/03/12	2	935.50	2	928.00	921.00	0	3,717	0.00%
2021/03/11	7	877.71	8	875.75	913.00	-1	3,704	-0.03%
2021/03/10	2	833.00	1	845.00	830.00	1	3,704	0.03%
2021/03/09	2	833.00	2	836.00	845.00	0	3,741	0.00%
2021/03/08	2	878.50	4	866.50	830.00	-2	3,762	-0.05%
2021/03/05	4	818.75	3	823.00	830.00	1	3,769	0.03%
2021/03/04	1	833.00	0	0.00	833.00	1	3,846	0.03%
2021/03/02	2	901.00	1	924.00	877.00	1	3,894	0.03%
2021/02/24	0	0.00	1	919.00	881.00	-1	4,129	-0.02%
2021/02/23	1	907.00	0	0.00	925.00	1	4,212	0.02%
2021/02/22	0	0.00	1	925.00	920.00	-1	4,241	-0.02%
2021/02/19	0	0.00	1	993.00	915.00	-1	4,253	-0.02%
2021/02/18	2	949.00	1	954.00	974.00	1	4,309	0.02%
2021/02/17	1	878.00	2	874.50	886.00	-1	4,245	-0.02%
2021/02/05	0	0.00	1	808.00	806.00	-1	4,245	-0.02%
2021/02/04	1	804.00	0	0.00	785.00	1	4,287	0.02%
2021/02/03	1	839.00	1	841.00	818.00	0	4,383	0.00%
2021/02/02	2	844.50	2	851.50	826.00	0	4,551	0.00%
2021/02/01	1	790.00	1	796.00	836.00	0	4,740	0.00%
2021/01/29	5	854.20	3	831.33	825.00	2	4,906	0.04%
2021/01/27	3	834.67	4	834.75	840.00	-1	5,064	-0.02%
2021/01/26	2	875.00	2	871.50	826.00	0	5,144	0.00%
2021/01/25	1	895.00	0	0.00	895.00	1	5,209	0.02%
2021/01/19	0	0.00	2	825.00	847.00	-2	5,538	-0.04%
2021/01/15	1	801.00	1	778.00	795.00	0	5,700	0.00%
2021/01/14	1	752.00	0	0.00	752.00	1	5,746	0.02%
2021/01/13	1	784.00	2	790.00	775.00	-1	5,860	-0.02%
2021/01/12	1	750.00	0	0.00	773.00	1	5,941	0.02%
2021/01/11	3	811.67	3	820.67	828.00	0	6,022	0.00%
2021/01/08	2	802.50	1	826.00	800.00	1	6,056	0.02%
2021/01/07	2	752.50	2	763.00	798.00	0	6,050	0.00%
2021/01/06	3	738.00	3	750.00	730.00	0	6,015	0.00%
2021/01/05	1	726.00	1	702.00	726.00	0	5,979	0.00%
2021/01/04	5	662.00	7	680.86	683.00	-2	5,897	-0.03%
2020/12/30	0	0.00	1	618.00	617.00	-1	5,945	-0.02%
2020/12/29	1	608.00	1	614.00	608.00	0	6,017	0.00%
2020/12/28	1	612.00	1	616.00	607.00	0	6,134	0.00%
2020/12/25	1	616.00	1	623.00	609.00	0	6,272	0.00%
2020/12/23	1	603.00	1	606.00	606.00	0	6,638	0.00%
2020/12/22	1	624.00	1	606.00	606.00	0	6,803	0.00%
2020/12/21	1	643.00	1	643.00	642.00	0	6,861	0.00%
2020/12/18	0	0.00	1	621.00	630.00	-1	6,978	-0.01%
2020/12/17	1	618.00	2	626.00	613.00	-1	6,997	-0.01%
2020/12/16	15	621.80	14	625.86	616.00	1	7,021	0.01%
2020/12/14	1	610.00	1	613.00	606.00	0	7,294	0.00%
2020/12/11	2	605.00	1	614.00	598.00	1	7,456	0.01%
2020/12/10	1	625.00	0	0.00	627.00	1	7,600	0.01%
2020/12/09	2	632.00	2	626.00	620.00	0	7,731	0.00%
2020/12/08	0	0.00	1	615.00	617.00	-1	7,853	-0.01%
2020/12/04	1	626.00	0	0.00	604.00	1	8,276	0.01%
2020/12/03	2	640.50	3	637.33	634.00	-1	8,432	-0.01%
2020/12/02	2	628.00	1	653.00	627.00	1	8,482	0.01%
2020/12/01	2	653.50	0	0.00	645.00	2	8,523	0.02%
2020/11/27	1	635.00	0	0.00	635.00	1	8,538	0.01%
2020/11/24	0	0.00	1	677.00	652.00	-1	8,583	-0.01%
2020/11/23	4	662.00	3	661.00	662.00	1	8,548	0.01%
2020/11/20	2	616.50	3	625.00	631.00	-1	8,421	-0.01%
2020/11/19	0	0.00	1	611.00	604.00	-1	8,344	-0.01%
2020/11/16	2	586.00	2	597.00	588.00	0	8,274	0.00%
2020/11/12	1	597.00	1	604.00	572.00	0	8,262	0.00%
2020/11/10	2	605.50	1	619.00	584.00	1	8,162	0.01%
2020/11/09	3	602.33	3	604.33	595.00	0	8,022	0.00%
2020/11/06	1	541.00	6	566.00	580.00	-5	7,850	-0.06%
2020/11/05	0	0.00	1	499.50	528.00	-1	7,695	-0.01%
2020/11/04	2	475.00	3	483.17	481.00	-1	7,628	-0.01%
2020/11/03	3	473.33	3	477.00	480.50	0	7,586	0.00%
2020/11/02	0	0.00	1	460.00	460.00	-1	7,570	-0.01%
2020/10/30	2	494.25	0	0.00	484.50	2	7,546	0.03%
2020/10/29	1	483.00	2	492.75	500.00	-1	7,645	-0.01%
2020/10/28	1	491.50	0	0.00	490.00	1	7,682	0.01%
2020/10/27	0	0.00	1	493.50	507.00	-1	7,697	-0.01%
2020/10/26	2	500.75	1	491.50	491.50	1	7,621	0.01%
2020/10/21	1	513.00	1	528.00	523.00	0	7,617	0.00%
2020/10/20	1	495.00	2	503.00	507.00	-1	7,622	-0.01%
2020/10/19	2	496.00	3	492.50	490.00	-1	7,648	-0.01%
2020/10/16	3	524.67	2	524.00	500.00	1	7,678	0.01%
2020/10/15	4	541.75	3	544.67	548.00	1	7,642	0.01%
2020/10/14	2	536.50	3	539.33	535.00	-1	7,634	-0.01%
2020/10/13	1	527.00	0	0.00	540.00	1	7,653	0.01%
2020/10/12	1	520.00	2	520.00	518.00	-1	7,668	-0.01%
2020/10/07	1	498.50	0	0.00	504.00	1	7,605	0.01%
2020/10/06	0	0.00	2	483.75	490.50	-2	7,494	-0.03%
2020/10/05	3	478.67	2	482.00	474.00	1	7,408	0.01%
2020/09/30	1	462.50	1	478.00	487.50	0	7,285	0.00%
2020/09/29	2	466.50	3	472.33	471.00	-1	7,145	-0.01%
2020/09/28	6	464.50	4	466.75	460.00	2	6,975	0.03%
2020/09/25	2	516.00	3	486.67	483.50	-1	6,743	-0.01%
2020/09/23	0	0.00	2	540.00	528.00	-2	6,449	-0.03%
2020/09/21	2	514.00	1	506.00	518.00	1	6,203	0.02%
2020/09/18	2	518.50	2	519.50	519.00	0	6,397	0.00%
2020/09/17	6	523.50	0	0.00	517.00	6	6,460	0.09%
2020/09/16	10	488.80	14	499.29	503.00	-4	6,336	-0.06%
2020/09/15	2	468.00	0	0.00	458.00	2	6,288	0.03%
2020/09/14	0	0.00	4	450.88	452.00	-4	6,172	-0.06%
2020/09/11	1	417.50	1	411.00	411.00	0	6,147	0.00%
2020/09/10	6	419.25	4	417.00	415.00	2	6,098	0.03%
2020/09/09	2	419.50	1	417.00	400.50	1	5,936	0.02%
2020/09/08	7	460.36	8	460.38	441.50	-1	5,733	-0.02%
2020/09/07	3	518.33	2	531.50	489.00	1	5,616	0.02%
2020/09/04	1	553.00	0	0.00	543.00	1	5,559	0.02%
2020/09/03	3	545.00	2	546.00	581.00	1	5,512	0.02%
2020/09/02	1	553.00	1	548.00	529.00	0	5,485	0.00%
2020/09/01	2	530.00	3	526.00	541.00	-1	5,474	-0.02%
2020/08/31	1	540.00	0	0.00	527.00	1	5,459	0.02%
2020/08/28	3	565.67	3	567.67	553.00	0	5,613	0.00%
2020/08/27	2	606.00	2	602.00	574.00	0	5,737	0.00%
2020/08/21	1	621.00	1	602.00	602.00	0	5,819	0.00%
2020/08/20	3	624.00	3	623.00	595.00	0	5,861	0.00%
2020/08/19	1	637.00	1	660.00	643.00	0	5,921	0.00%
2020/08/18	1	651.00	1	663.00	636.00	0	5,934	0.00%
2020/08/17	1	667.00	2	662.50	645.00	-1	5,946	-0.02%
2020/08/14	19	636.74	1	638.00	661.00	18	5,974	0.30%
2020/08/13	5	624.60	1	641.00	636.00	4	6,004	0.07%
2020/08/12	4	621.25	0	0.00	610.00	4	6,120	0.07%
2020/08/11	3	663.33	1	655.00	655.00	2	6,234	0.03%
2020/08/10	3	670.67	1	674.00	674.00	2	6,389	0.03%
2020/08/07	1	686.00	1	670.00	670.00	0	6,344	0.00%
2020/08/06	2	672.00	4	677.25	691.00	-2	6,358	-0.03%
2020/08/04	2	655.50	6	626.33	666.00	-4	6,270	-0.06%
2020/08/03	5	615.00	0	0.00	615.00	5	6,223	0.08%
2020/07/29	1	561.00	2	550.50	564.00	-1	6,227	-0.02%
2020/07/28	1	533.00	0	0.00	536.00	1	6,247	0.02%
2020/07/27	5	548.20	5	554.20	558.00	0	6,292	0.00%
2020/07/24	2	543.50	1	547.00	529.00	1	6,301	0.02%
2020/07/23	0	0.00	2	568.00	580.00	-2	6,296	-0.03%
2020/07/22	3	551.67	4	559.25	550.00	-1	6,317	-0.02%
2020/07/21	0	0.00	2	515.00	519.00	-2	6,240	-0.03%
2020/07/17	1	481.00	0	0.00	480.00	1	6,315	0.02%
2020/07/16	2	502.50	6	510.33	490.00	-4	6,326	-0.06%
2020/07/14	3	544.67	33	561.03	537.00	-30	6,376	-0.47%
2020/07/13	0	0.00	1	553.00	555.00	-1	6,467	-0.02%
2020/07/10	1	534.00	0	0.00	522.00	1	6,552	0.02%
2020/07/08	0	0.00	1	570.00	575.00	-1	6,689	-0.01%
2020/07/07	1	555.00	3	556.33	548.00	-2	6,715	-0.03%
2020/07/03	0	0.00	2	552.00	536.00	-2	6,781	-0.03%
2020/07/02	2	535.00	1	536.00	545.00	1	6,849	0.01%
2020/07/01	1	523.00	0	0.00	510.00	1	6,882	0.01%
2020/06/30	2	499.25	0	0.00	500.00	2	6,958	0.03%
2020/06/29	3	528.00	2	546.50	506.00	1	7,010	0.01%
2020/06/24	1	511.00	4	516.25	526.00	-3	6,807	-0.04%
2020/06/23	0	0.00	5	467.00	478.50	-5	6,754	-0.07%
2020/06/22	1	412.50	3	408.17	435.00	-2	6,684	-0.03%
2020/06/19	3	391.17	5	393.10	395.50	-2	6,643	-0.03%
2020/06/18	1	390.50	2	384.50	386.00	-1	6,601	-0.02%
2020/06/17	4	363.00	4	366.25	366.50	0	6,537	0.00%
2020/06/16	0	0.00	2	351.25	358.00	-2	6,546	-0.03%
2020/06/15	3	351.33	1	364.50	342.50	2	6,607	0.03%
2020/06/12	1	350.50	2	353.00	361.00	-1	6,644	-0.02%
2020/06/11	1	351.50	1	355.50	351.00	0	6,711	0.00%
2020/06/10	3	350.50	2	354.25	352.00	1	6,824	0.01%
2020/06/09	1	348.50	3	349.50	358.00	-2	6,974	-0.03%
2020/06/08	2	350.50	2	355.25	346.00	0	7,141	0.00%
2020/06/05	1	341.50	1	354.50	345.00	0	7,250	0.00%
2020/06/04	3	343.33	4	346.13	340.50	-1	7,364	-0.01%
2020/06/03	0	0.00	2	311.00	328.00	-2	7,305	-0.03%
2020/06/02	2	302.25	1	307.00	298.50	1	7,202	0.01%
2020/06/01	1	303.50	2	305.00	303.50	-1	7,299	-0.01%
2020/05/29	4	291.88	4	295.38	300.00	0	7,461	0.00%
2020/05/28	2	288.25	3	290.33	291.50	-1	7,595	-0.01%
2020/05/27	3	295.00	2	299.50	288.00	1	7,635	0.01%
2020/05/26	3	302.83	3	303.83	295.00	0	7,701	0.00%
2020/05/25	1	293.50	1	297.50	290.00	0	7,729	0.00%
2020/05/22	2	291.75	0	0.00	293.00	2	7,749	0.03%
2020/05/21	3	301.17	5	303.80	305.50	-2	7,745	-0.03%
2020/05/20	4	301.00	1	307.50	296.50	3	7,750	0.04%
2020/05/19	2	303.25	4	307.50	309.00	-2	7,751	-0.03%
2020/05/18	3	301.50	3	306.67	295.00	0	7,643	0.00%
2020/05/15	2	283.50	4	284.88	297.50	-2	7,530	-0.03%
2020/05/14	0	0.00	1	274.50	274.00	-1	7,452	-0.01%
2020/05/13	2	275.00	2	278.25	273.50	0	7,466	0.00%
2020/05/12	2	273.25	1	277.00	272.00	1	7,523	0.01%
2020/05/11	2	277.50	3	279.50	280.00	-1	7,648	-0.01%
2020/05/08	4	275.38	4	276.00	272.50	0	7,805	0.00%
2020/05/06	7	267.71	8	274.13	270.50	-1	8,012	-0.01%
2020/05/05	3	279.83	1	294.00	269.50	2	8,043	0.02%
2020/05/04	3	285.83	1	292.00	288.00	2	7,950	0.03%
2020/04/30	1	291.00	2	288.25	294.00	-1	7,926	-0.01%
2020/04/29	1	272.50	2	274.75	275.00	-1	7,882	-0.01%
2020/04/28	1	254.00	4	259.38	269.00	-3	7,854	-0.04%
2020/04/27	1	254.50	3	251.50	254.50	-2	7,848	-0.03%
2020/04/23	1	241.50	1	245.00	238.50	0	7,893	0.00%
2020/04/22	0	0.00	1	244.50	243.50	-1	7,952	-0.01%
2020/04/21	1	233.50	1	237.50	245.00	0	8,057	0.00%
2020/04/20	0	0.00	2	237.50	241.00	-2	8,019	-0.02%
2020/04/17	3	232.83	4	235.75	238.00	-1	8,136	-0.01%
2020/04/16	1	230.50	3	228.17	232.50	-2	8,010	-0.02%
2020/04/14	1	218.50	3	215.83	216.00	-2	7,833	-0.03%
2020/04/13	1	209.50	0	0.00	209.50	1	7,788	0.01%
2020/04/10	0	0.00	1	212.50	212.50	-1	7,776	-0.01%
2020/04/09	1	221.50	0	0.00	210.00	1	7,866	0.01%
2020/04/08	1	217.50	1	223.00	216.00	0	7,885	0.00%
2020/04/07	0	0.00	1	220.50	216.00	-1	7,911	-0.01%
2020/04/06	0	0.00	1	205.50	208.50	-1	7,936	-0.01%
2020/03/31	0	0.00	1	205.50	197.00	-1	8,023	-0.01%
2020/03/30	1	200.00	1	200.50	200.00	0	7,978	0.00%
2020/03/27	1	192.50	1	196.50	196.50	0	7,952	0.00%
2020/03/26	2	189.75	3	192.83	197.50	-1	7,883	-0.01%
2020/03/25	24	190.00	2	191.25	192.50	22	7,787	0.28%
2020/03/23	1	153.50	1	156.50	160.00	0	7,806	0.00%
2020/03/20	0	0.00	1	157.50	161.50	-1	7,766	-0.01%
2020/03/19	3	160.17	8	148.88	148.50	-5	7,690	-0.07%
2020/03/18	3	175.50	3	171.33	165.00	0	7,666	0.00%
2020/03/17	11	171.09	5	175.90	172.00	6	7,728	0.08%
2020/03/16	2	181.25	4	179.88	173.00	-2	7,638	-0.03%
2020/03/13	6	182.75	5	185.10	189.50	1	7,729	0.01%
2020/03/12	3	210.50	3	200.83	196.50	0	7,678	0.00%
2020/03/11	5	225.10	3	226.67	217.00	2	7,746	0.03%
2020/03/10	3	221.50	3	223.50	234.00	0	7,635	0.00%
2020/03/09	3	228.50	1	225.50	216.00	2	7,504	0.03%
2020/03/06	1	233.50	3	238.33	240.00	-2	7,450	-0.03%
2020/03/05	7	241.79	6	239.42	235.00	1	7,490	0.01%
2020/03/04	2	231.25	3	233.83	237.00	-1	7,378	-0.01%
2020/03/03	2	222.00	4	230.63	229.00	-2	7,224	-0.03%
2020/03/02	3	212.83	1	214.50	216.00	2	7,109	0.03%
2020/02/27	2	223.50	2	227.00	218.00	0	7,137	0.00%
2020/02/26	4	228.00	5	227.10	222.50	-1	7,108	-0.01%
2020/02/25	13	220.73	14	216.21	225.00	-1	7,067	-0.01%
2020/02/24	7	216.93	4	216.50	217.50	3	7,156	0.04%
2020/02/21	4	223.50	3	226.00	220.00	1	7,224	0.01%
2020/02/20	0	0.00	2	221.00	224.00	-2	7,269	-0.03%
2020/02/19	0	0.00	3	213.67	216.50	-3	7,370	-0.04%
2020/02/18	10	212.80	7	212.36	208.00	3	7,523	0.04%
2020/02/17	2	215.00	1	213.00	213.00	1	7,510	0.01%
2020/02/14	4	229.63	2	229.75	226.50	2	7,422	0.03%
2020/02/13	0	0.00	2	232.00	230.50	-2	7,499	-0.03%
2020/02/12	3	223.50	4	226.13	229.00	-1	7,608	-0.01%
2020/02/11	3	214.50	13	218.96	224.00	-10	7,654	-0.13%
2020/02/10	11	207.82	13	201.73	206.00	-2	7,536	-0.03%
2020/02/07	8	212.00	6	212.08	198.00	2	7,424	0.03%
2020/02/06	8	220.81	9	223.00	219.00	-1	7,299	-0.01%
2020/02/05	2	222.50	1	222.00	220.50	1	7,258	0.01%
2020/02/04	2	228.50	3	226.83	231.00	-1	7,322	-0.01%
2020/02/03	8	218.63	2	224.50	228.50	6	7,304	0.08%
2020/01/31	2	236.75	2	236.75	230.50	0	7,261	0.00%
2020/01/30	4	237.75	1	245.00	236.00	3	7,308	0.04%
2020/01/20	1	257.50	1	259.00	253.00	0	7,303	0.00%
2020/01/17	9	260.50	9	255.67	255.00	0	7,296	0.00%
2020/01/16	0	0.00	13	250.96	263.50	-13	7,239	-0.18%
2020/01/15	12	254.38	22	248.82	244.50	-10	7,135	-0.14%
2020/01/14	1	243.00	0	0.00	244.00	1	7,017	0.01%
2020/01/13	13	240.92	12	240.54	242.50	1	7,008	0.01%
2020/01/10	8	227.25	2	229.25	228.00	6	6,924	0.09%
2020/01/09	0	0.00	1	221.00	222.00	-1	6,998	-0.01%
2020/01/08	2	215.50	1	218.50	217.00	1	7,057	0.01%
2020/01/07	1	221.00	0	0.00	222.00	1	7,088	0.01%
2020/01/03	32	242.27	24	237.25	229.00	8	7,362	0.11%
2020/01/02	0	0.00	1	239.50	241.00	-1	7,315	-0.01%
2019/12/31	11	235.59	1	238.00	234.50	10	7,413	0.13%
2019/12/30	2	235.75	1	241.50	232.00	1	7,685	0.01%
2019/12/27	23	233.98	22	238.30	236.50	1	7,645	0.01%
2019/12/26	2	223.25	1	222.00	221.00	1	7,524	0.01%
2019/12/25	1	224.50	2	226.00	227.00	-1	7,613	-0.01%
2019/12/24	2	220.50	2	219.50	220.50	0	7,697	0.00%
2019/12/19	1	232.50	1	235.50	235.50	0	7,854	0.00%
2019/12/18	2	236.00	1	232.50	230.00	1	7,928	0.01%
2019/12/17	1	232.50	0	0.00	233.50	1	8,122	0.01%
2019/12/16	0	0.00	1	237.50	237.50	-1	8,323	-0.01%
2019/12/12	3	250.50	3	249.33	238.50	0	8,322	0.00%
2019/12/11	2	245.00	3	246.50	244.00	-1	8,172	-0.01%
2019/12/10	13	242.04	11	243.14	245.00	2	8,139	0.02%
2019/12/09	4	240.38	1	236.50	231.50	3	7,999	0.04%
2019/12/06	3	226.83	3	229.83	238.50	0	7,877	0.00%
2019/12/05	0	0.00	1	212.00	217.00	-1	7,592	-0.01%
2019/12/04	7	209.00	5	210.00	211.50	2	7,566	0.03%
2019/12/03	2	209.50	3	212.50	214.00	-1	7,524	-0.01%
2019/12/02	4	209.50	2	207.00	209.00	2	7,529	0.03%
2019/11/28	0	0.00	1	220.50	222.00	-1	7,443	-0.01%
2019/11/27	1	218.50	1	225.00	217.00	0	7,448	0.00%
2019/11/26	0	0.00	1	218.00	220.50	-1	7,509	-0.01%
2019/11/22	10	214.55	0	0.00	206.00	10	7,473	0.13%
2019/11/21	1	211.00	2	218.25	220.00	-1	7,488	-0.01%
2019/11/20	2	217.50	1	219.50	218.00	1	7,464	0.01%
2019/11/19	2	226.25	3	224.83	226.00	-1	7,505	-0.01%
2019/11/18	2	239.00	4	238.75	237.00	-2	7,470	-0.03%
2019/11/15	2	234.00	2	225.75	234.50	0	7,392	0.00%
2019/11/13	0	0.00	1	206.50	214.50	-1	7,263	-0.01%
2019/11/12	1	207.50	5	209.90	211.00	-4	7,246	-0.06%
2019/11/11	3	210.33	0	0.00	203.00	3	7,191	0.04%
2019/11/08	9	195.83	11	192.09	204.00	-2	7,056	-0.03%
2019/11/07	0	0.00	6	187.00	185.50	-6	6,915	-0.09%
2019/11/06	2	194.75	2	196.50	194.00	0	6,836	0.00%
2019/11/05	1	192.50	1	196.50	194.00	0	6,782	0.00%
2019/11/04	1	192.50	0	0.00	194.00	1	6,765	0.01%
2019/11/01	0	0.00	1	192.50	197.00	-1	6,758	-0.01%
2019/10/31	0	0.00	2	187.25	186.50	-2	6,649	-0.03%
2019/10/29	5	189.40	2	196.00	188.00	3	6,563	0.05%
2019/10/25	1	190.00	0	0.00	186.50	1	6,425	0.02%
2019/10/24	0	0.00	3	188.83	189.00	-3	6,417	-0.05%
2019/10/23	0	0.00	7	179.00	183.50	-7	6,347	-0.11%
2019/10/15	0	0.00	3	175.50	175.00	-3	6,140	-0.05%
2019/10/09	0	0.00	4	171.00	171.50	-4	5,985	-0.07%
2019/10/08	4	172.50	0	0.00	173.50	4	5,831	0.07%
2019/10/07	0	0.00	5	171.00	170.50	-5	5,845	-0.09%
2019/10/04	5	170.70	14	171.00	171.00	-9	5,794	-0.16%
2019/10/02	4	153.50	0	0.00	155.00	4	5,435	0.07%
2019/10/01	5	153.40	4	151.13	153.00	1	5,377	0.02%
2019/09/26	0	0.00	27	156.35	156.50	-27	5,159	-0.52%
2019/09/25	7	158.64	3	160.00	158.50	4	5,119	0.08%
2019/09/24	0	0.00	3	159.33	158.50	-3	5,041	-0.06%
2019/09/23	2	164.50	0	0.00	164.00	2	5,025	0.04%
2019/09/20	7	154.71	8	154.13	164.00	-1	4,968	-0.02%
2019/09/19	5	150.60	7	149.57	151.00	-2	4,763	-0.04%
2019/09/18	9	137.67	5	137.50	137.50	4	4,589	0.09%
2019/09/17	3	135.00	0	0.00	137.00	3	4,743	0.06%
2019/09/16	5	132.50	3	132.00	134.00	2	4,953	0.04%
2019/09/12	2	135.00	2	132.00	132.50	0	5,000	0.00%
2019/09/11	10	132.15	12	130.83	133.50	-2	4,971	-0.04%
2019/09/09	3	128.00	3	129.50	127.00	0	4,882	0.00%
2019/09/05	3	128.00	0	0.00	125.00	3	5,104	0.06%
2019/09/04	2	133.00	2	131.50	126.50	0	5,375	0.00%
2019/09/03	3	130.50	3	131.00	131.50	0	5,317	0.00%
2019/08/29	0	0.00	3	134.00	135.00	-3	5,186	-0.06%
2019/08/28	0	0.00	67	130.26	131.00	-67	5,063	-1.32%
2019/08/27	5	135.70	2	132.00	132.50	3	5,017	0.06%
2019/08/26	1	130.00	1	131.00	132.00	0	4,956	0.00%
2019/08/23	2	129.50	5	130.80	130.00	-3	4,876	-0.06%
2019/08/22	10	124.00	8	126.00	128.00	2	4,881	0.04%
2019/08/21	3	114.17	14	116.75	118.00	-11	4,868	-0.23%
2019/08/20	10	114.50	3	115.50	111.00	7	4,836	0.14%
2019/08/19	15	109.67	0	0.00	114.50	15	4,728	0.32%
2019/08/15	2	102.75	1	102.00	102.00	1	4,582	0.02%
2019/08/06	0	0.00	1	98.10	99.80	-1	4,359	-0.02%
2019/08/05	1	102.50	1	103.50	101.00	0	4,347	0.00%
2019/07/26	0	0.00	2	104.00	104.50	-2	4,403	-0.05%
2019/07/24	2	102.00	2	101.50	102.00	0	4,322	0.00%
2019/07/23	0	0.00	5	97.06	96.90	-5	4,219	-0.12%
2019/07/22	1	95.10	3	96.13	96.20	-2	4,213	-0.05%
2019/07/19	0	0.00	1	93.10	93.00	-1	4,243	-0.02%
2019/07/17	17	89.30	17	88.23	89.30	0	4,298	0.00%
2019/07/16	5	87.76	0	0.00	88.00	5	4,387	0.11%
2019/07/12	3	91.10	1	92.90	90.00	2	4,472	0.04%
2019/07/11	2	93.95	2	94.25	94.00	0	4,413	0.00%
2019/07/10	1	99.80	0	0.00	98.20	1	4,316	0.02%
2019/07/08	0	0.00	5	94.52	94.00	-5	4,195	-0.12%
2019/07/05	5	93.60	0	0.00	93.70	5	4,276	0.12%
2019/07/04	41	94.26	9	94.47	93.70	32	4,296	0.74%
2019/07/02	5	95.70	0	0.00	96.80	5	4,283	0.12%
2019/07/01	2	94.50	0	0.00	95.20	2	4,284	0.05%
2019/06/28	4	93.10	5	93.80	92.60	-1	4,312	-0.02%
2019/06/25	0	0.00	1	97.50	94.90	-1	4,072	-0.02%
2019/06/24	3	98.00	11	98.82	97.50	-8	4,005	-0.20%
2019/06/21	5	95.24	8	94.94	96.10	-3	3,742	-0.08%
2019/06/20	3	88.70	26	90.53	90.00	-23	3,481	-0.66%
2019/06/17	2	85.95	0	0.00	86.20	2	3,379	0.06%
2019/06/14	53	91.18	24	89.32	86.50	29	3,393	0.85%
2019/06/13	2	91.00	0	0.00	90.60	2	3,287	0.06%
2019/06/12	30	90.24	29	90.61	91.90	1	3,252	0.03%
2019/06/11	1	87.10	2	85.80	85.00	-1	2,971	-0.03%
2019/06/10	2	85.40	1	85.90	85.40	1	2,941	0.03%
2019/06/06	0	0.00	1	82.60	82.40	-1	2,937	-0.03%
2019/06/04	2	85.30	0	0.00	83.50	2	2,934	0.07%
2019/06/03	2	87.05	2	86.15	86.00	0	2,935	0.00%
2019/05/31	1	88.00	2	87.05	86.30	-1	2,909	-0.03%
2019/05/30	0	0.00	5	86.80	87.30	-5	2,866	-0.17%
2019/05/29	4	87.05	0	0.00	85.90	4	2,832	0.14%
2019/05/28	4	84.68	5	86.02	85.60	-1	2,734	-0.04%
2019/05/27	155	82.13	5	82.80	82.80	150	2,662	5.63%	大買/鉅額交易
2019/05/23	60	78.80	0	0.00	80.10	60	2,676	2.24%
2019/05/22	163	78.13	0	0.00	77.30	163	2,777	5.87%	大買/鉅額交易
2019/05/17	1	82.40	1	79.20	78.80	0	3,013	0.00%
2019/05/16	2	81.05	2	81.15	80.40	0	3,008	0.00%
2019/05/15	3	81.13	2	79.90	79.70	1	3,005	0.03%
2019/05/07	5	83.00	0	0.00	82.00	5	3,071	0.16%
2019/05/06	2	81.95	2	82.50	82.30	0	3,108	0.00%
2019/04/25	0	0.00	1	88.50	87.00	-1	3,125	-0.03%
2019/04/23	1	83.50	0	0.00	86.20	1	3,052	0.03%
2019/04/19	2	80.30	0	0.00	85.50	2	3,006	0.07%
2019/04/18	0	0.00	44	79.16	77.80	-44	2,880	-1.53%
2019/04/17	4	77.80	1	79.60	78.00	3	2,926	0.10%
2019/04/11	0	0.00	5	80.64	79.20	-5	2,978	-0.17%
2019/04/10	1	76.20	0	0.00	76.70	1	2,893	0.03%
2019/04/08	4	78.80	0	0.00	78.70	4	2,870	0.14%
2019/04/03	2	78.50	0	0.00	78.50	2	2,870	0.07%
2019/04/02	0	0.00	7	79.00	78.30	-7	2,853	-0.25%
2019/03/29	1	74.40	2	73.90	74.40	-1	2,814	-0.04%
2019/03/22	3	76.80	0	0.00	76.60	3	2,926	0.10%
2019/03/21	2	76.40	0	0.00	76.50	2	2,932	0.07%
2019/03/20	5	77.00	70	75.79	76.50	-65	2,957	-2.20%
2019/03/19	2	78.95	1	76.30	76.30	1	2,979	0.03%
2019/03/18	1	80.30	0	0.00	78.40	1	2,960	0.03%
2019/03/15	0	0.00	1	82.80	83.80	-1	2,881	-0.03%
2019/03/14	0	0.00	1	82.40	82.40	-1	2,885	-0.03%
2019/03/08	0	0.00	1	83.80	84.60	-1	3,080	-0.03%
2019/03/06	2	84.60	2	85.00	84.70	0	3,316	0.00%
2019/02/27	2	82.70	4	84.68	86.50	-2	3,368	-0.06%
2019/02/26	3	85.03	1	85.50	84.30	2	3,334	0.06%
2019/02/20	0	0.00	2	84.70	84.40	-2	3,152	-0.06%
2019/02/19	1	84.00	0	0.00	83.70	1	3,141	0.03%
2019/02/18	0	0.00	4	83.05	82.60	-4	3,074	-0.13%
2019/02/14	2	81.10	0	0.00	80.10	2	2,973	0.07%
2019/02/13	2	82.20	1	79.60	80.90	1	2,950	0.03%
2019/02/12	1	78.10	24	78.30	79.00	-23	2,870	-0.80%
2019/02/11	1	77.20	2	78.05	78.50	-1	2,873	-0.03%
2019/01/30	1	76.90	0	0.00	76.90	1	2,889	0.03%
2019/01/28	67	78.44	0	0.00	77.90	67	2,962	2.26%
2019/01/18	25	75.84	1	75.60	76.00	24	2,878	0.83%
2019/01/17	136	75.49	0	0.00	74.40	136	2,848	4.77%	大買/鉅額交易
2019/01/16	1	74.20	2	74.95	75.30	-1	2,756	-0.04%
2019/01/14	24	72.59	0	0.00	72.00	24	2,668	0.90%
2019/01/11	2	74.70	1	75.80	73.60	1	2,652	0.04%
2019/01/07	200	70.38	0	0.00	69.40	200	2,477	8.07%	大買/鉅額交易
2019/01/04	1	65.90	2	67.80	69.40	-1	2,467	-0.04%
2019/01/03	0	0.00	1	68.00	67.60	-1	2,455	-0.04%
2018/12/28	1	68.60	3	69.27	69.00	-2	2,492	-0.08%
2018/12/27	1	69.60	1	69.60	69.60	0	2,522	0.00%
2018/12/26	0	0.00	1	72.00	69.00	-1	2,524	-0.04%
2018/12/25	1	71.00	0	0.00	70.20	1	2,518	0.04%
2018/12/24	0	0.00	1	73.00	73.60	-1	2,490	-0.04%
2018/12/22	3	71.23	0	0.00	71.00	3	2,471	0.12%
2018/12/21	1	71.80	0	0.00	72.50	1	2,484	0.04%
2018/12/18	1	70.40	1	69.40	71.30	0	2,469	0.00%
2018/12/13	1	74.30	1	75.20	75.30	0	2,548	0.00%
2018/12/12	0	0.00	6	75.00	76.00	-6	2,538	-0.24%
2018/12/10	0	0.00	1	67.90	68.00	-1	2,555	-0.04%
2018/12/07	5	73.00	0	0.00	72.50	5	2,575	0.19%
2018/12/06	3	75.07	0	0.00	72.60	3	2,588	0.12%
2018/11/29	0	0.00	2	81.00	81.00	-2	2,413	-0.08%
2018/11/28	2	76.40	0	0.00	76.40	2	2,325	0.09%
2018/11/19	0	0.00	2	76.35	76.50	-2	2,288	-0.09%
2018/11/16	2	71.75	1	72.60	71.40	1	2,309	0.04%
2018/11/15	1	75.50	0	0.00	75.60	1	2,246	0.04%
2018/11/12	0	0.00	1	80.30	79.60	-1	2,241	-0.04%
2018/11/08	3	80.97	2	78.40	79.20	1	2,314	0.04%
2018/11/07	2	78.70	4	79.43	81.70	-2	2,368	-0.08%
2018/11/06	3	77.67	2	78.65	76.80	1	2,389	0.04%
2018/11/05	2	78.80	0	0.00	80.50	2	2,373	0.08%
2018/11/01	0	0.00	1	74.40	74.60	-1	2,272	-0.04%
2018/10/31	1	65.50	0	0.00	69.30	1	2,234	0.04%
2018/10/30	1	62.50	1	63.20	63.00	0	2,227	0.00%
2018/10/29	4	63.55	2	64.20	63.20	2	2,255	0.09%
2018/10/25	0	0.00	2	67.70	65.80	-2	2,275	-0.09%
2018/10/24	1	71.70	0	0.00	70.80	1	2,330	0.04%
2018/10/19	0	0.00	1	69.40	72.00	-1	2,433	-0.04%
2018/10/18	1	74.20	1	72.80	72.60	0	2,449	0.00%
2018/10/12	2	70.40	1	70.50	71.60	1	2,595	0.04%
2018/10/09	0	0.00	3	72.80	77.50	-3	2,660	-0.11%
2018/10/05	1	79.00	1	79.70	79.00	0	2,636	0.00%
2018/10/01	1	88.30	1	89.00	89.50	0	2,685	0.00%
2018/09/27	2	89.80	1	90.00	89.30	1	2,749	0.04%
2018/09/26	0	0.00	2	91.20	90.00	-2	2,812	-0.07%
2018/09/25	1	89.10	0	0.00	90.80	1	2,862	0.03%
2018/09/20	1	90.00	1	89.20	88.80	0	2,752	0.00%
2018/09/18	0	0.00	1	99.00	99.00	-1	2,733	-0.04%
2018/09/13	3	93.10	0	0.00	96.30	3	2,726	0.11%
2018/09/11	3	89.47	3	90.97	96.90	0	2,688	0.00%
2018/09/07	2	105.00	0	0.00	102.00	2	2,648	0.08%
2018/09/06	1	113.00	1	114.00	111.50	0	2,598	0.00%
2018/09/05	0	0.00	2	116.00	115.00	-2	2,625	-0.08%
2018/09/03	2	109.00	1	111.00	109.50	1	2,882	0.03%
2018/08/31	2	110.75	4	113.25	114.00	-2	3,001	-0.07%
2018/08/24	1	104.00	0	0.00	102.50	1	3,297	0.03%
2018/08/23	5	107.40	2	107.00	105.00	3	3,323	0.09%
2018/08/22	0	0.00	3	107.33	105.00	-3	3,305	-0.09%
2018/08/17	4	106.75	0	0.00	104.50	4	3,605	0.11%
2018/08/16	3	102.50	18	99.99	103.50	-15	3,602	-0.42%
2018/08/13	2	111.50	3	114.33	111.50	-1	3,565	-0.03%
2018/08/03	0	0.00	1	127.00	126.00	-1	3,819	-0.03%
2018/08/02	1	124.00	0	0.00	121.50	1	3,874	0.03%
2018/07/31	0	0.00	1	121.50	120.50	-1	3,928	-0.03%
2018/07/27	0	0.00	1	126.00	131.50	-1	3,987	-0.03%
2018/07/25	1	133.50	1	134.50	136.00	0	4,353	0.00%
2018/07/23	2	138.75	12	140.17	130.50	-10	4,648	-0.22%
2018/07/20	1	145.00	0	0.00	145.00	1	4,659	0.02%
2018/07/19	26	145.38	1	144.50	143.50	25	4,695	0.53%
2018/07/18	1	142.00	1	144.00	142.50	0	4,721	0.00%
2018/07/16	1	142.00	0	0.00	145.50	1	4,751	0.02%
2018/07/13	1	141.50	2	142.50	143.00	-1	4,801	-0.02%
2018/07/12	0	0.00	1	142.50	140.00	-1	4,873	-0.02%
2018/07/09	2	133.50	2	135.00	136.50	0	5,030	0.00%
2018/07/06	1	131.50	2	134.50	136.00	-1	5,142	-0.02%
2018/07/05	5	131.30	4	131.50	130.00	1	5,186	0.02%
2018/07/04	3	138.33	2	139.00	135.50	1	5,173	0.02%
2018/07/03	1	138.50	2	137.75	138.00	-1	5,137	-0.02%
2018/07/02	2	135.00	1	134.00	132.00	1	5,120	0.02%
2018/06/29	1	133.00	1	134.00	135.00	0	5,152	0.00%
2018/06/28	1	134.50	2	134.00	132.00	-1	5,191	-0.02%
2018/06/27	1	136.00	1	137.50	135.00	0	5,249	0.00%
2018/06/22	2	134.50	2	136.00	142.50	0	5,224	0.00%
2018/06/21	1	142.50	1	144.50	138.50	0	5,261	0.00%
2018/06/13	1	145.00	2	147.50	144.50	-1	5,717	-0.02%
2018/06/12	4	146.63	3	148.33	145.50	1	5,791	0.02%
2018/06/11	1	155.50	3	164.00	151.00	-2	5,695	-0.04%
2018/06/08	3	162.00	0	0.00	165.00	3	5,627	0.05%
2018/06/07	1	144.50	1	145.50	150.00	0	5,563	0.00%
2018/06/06	3	146.00	3	146.00	144.50	0	5,687	0.00%
2018/06/05	1	144.50	0	0.00	142.50	1	5,704	0.02%
2018/06/01	0	0.00	1	135.50	136.00	-1	5,918	-0.02%
2018/05/31	1	136.50	0	0.00	133.00	1	6,186	0.02%
2018/05/30	1	136.00	1	138.00	138.50	0	6,450	0.00%
2018/05/28	1	146.00	1	150.00	146.00	0	6,430	0.00%
2018/05/23	3	135.00	3	136.33	138.00	0	6,428	0.00%
2018/05/18	0	0.00	2	134.50	131.50	-2	6,538	-0.03%
2018/05/16	3	133.00	2	134.00	132.00	1	6,530	0.02%
2018/05/15	1	138.00	1	131.00	131.00	0	6,567	0.00%
2018/05/11	2	130.00	1	131.50	130.00	1	6,581	0.02%
2018/05/10	0	0.00	4	139.88	134.00	-4	6,595	-0.06%
2018/05/09	1	135.00	1	136.00	135.00	0	6,545	0.00%
2018/05/07	1	131.50	0	0.00	131.50	1	6,661	0.02%
2018/05/04	5	130.80	4	133.25	132.00	1	6,805	0.01%
2018/05/03	6	142.58	5	146.50	130.50	1	6,959	0.01%
2018/05/02	1	141.00	1	142.50	144.50	0	6,846	0.00%
2018/04/30	5	138.00	5	136.90	137.00	0	6,749	0.00%
2018/04/27	20	131.63	20	135.00	136.50	0	6,709	0.00%
2018/04/26	0	0.00	15	125.17	124.50	-15	6,690	-0.22%
2018/04/25	1	119.00	1	122.50	122.50	0	6,835	0.00%
2018/04/24	1	128.50	3	121.50	123.00	-2	6,950	-0.03%
2018/04/20	16	129.81	15	130.57	130.00	1	6,935	0.01%
2018/04/19	5	127.50	0	0.00	127.50	5	6,905	0.07%
2018/04/18	5	125.50	3	126.50	125.50	2	6,852	0.03%
2018/04/17	10	130.60	7	128.79	127.50	3	6,781	0.04%
2018/04/16	6	132.67	6	133.50	132.00	0	6,777	0.00%
2018/04/13	6	133.42	3	134.17	134.00	3	6,755	0.04%
2018/04/12	7	125.50	2	126.00	129.00	5	6,671	0.07%
2018/04/11	0	0.00	3	120.33	120.50	-3	6,644	-0.05%
2018/04/10	2	118.00	0	0.00	119.50	2	6,693	0.03%
2018/04/09	4	116.63	3	117.00	115.00	1	6,677	0.01%
2018/04/03	0	0.00	1	118.50	119.50	-1	6,674	-0.01%
2018/04/02	4	120.00	5	119.60	122.00	-1	6,650	-0.02%
2018/03/31	8	119.00	3	118.00	119.00	5	6,631	0.08%
2018/03/30	7	124.79	13	124.62	119.50	-6	6,641	-0.09%
2018/03/28	2	137.00	3	139.00	132.00	-1	6,666	-0.01%
2018/03/26	4	136.00	4	133.50	132.50	0	6,979	0.00%
2018/03/23	5	129.10	5	129.60	130.00	0	6,902	0.00%
2018/03/21	0	0.00	3	138.33	147.50	-3	6,684	-0.04%
2018/03/20	2	136.00	0	0.00	134.50	2	6,505	0.03%
2018/03/19	3	135.17	2	132.00	135.50	1	6,536	0.02%
2018/03/16	8	137.44	9	135.94	133.50	-1	6,556	-0.02%
2018/03/15	6	132.83	5	132.90	135.00	1	6,571	0.02%
2018/03/14	3	135.67	3	131.00	133.50	0	6,674	0.00%
2018/03/13	0	0.00	1	133.00	130.00	-1	6,572	-0.02%
2018/03/12	4	132.25	1	135.50	130.50	3	6,536	0.05%
2018/03/09	1	128.00	1	126.00	128.50	0	6,352	0.00%
2018/03/08	1	129.50	3	135.83	130.00	-2	6,296	-0.03%
2018/03/07	10	137.00	11	139.05	133.00	-1	6,167	-0.02%
2018/03/06	5	132.10	4	129.38	136.50	1	5,904	0.02%
2018/03/05	2	125.50	1	127.00	124.50	1	5,631	0.02%
2018/03/01	1	121.00	0	0.00	121.00	1	5,357	0.02%
2018/02/27	0	0.00	1	116.50	115.50	-1	5,330	-0.02%
2018/02/23	3	121.00	0	0.00	115.50	3	5,265	0.06%
2018/02/21	0	0.00	1	106.50	111.00	-1	5,049	-0.02%
2018/02/08	1	99.90	0	0.00	99.50	1	5,014	0.02%
2018/02/07	1	103.00	1	96.90	96.90	0	5,023	0.00%
2018/02/06	0	0.00	1	100.00	98.60	-1	5,031	-0.02%
2018/02/05	5	109.00	5	110.00	109.50	0	5,113	0.00%
2018/02/01	0	0.00	3	118.83	115.00	-3	5,125	-0.06%
2018/01/31	4	118.75	3	119.17	118.00	1	5,121	0.02%
2018/01/30	0	0.00	2	128.00	122.50	-2	5,057	-0.04%
2018/01/29	3	126.50	4	121.50	129.00	-1	5,011	-0.02%
2018/01/26	5	122.20	14	121.18	120.50	-9	4,916	-0.18%
2018/01/25	5	117.10	11	119.00	119.00	-6	4,766	-0.13%
2018/01/24	2	107.50	1	110.50	108.50	1	4,788	0.02%
2018/01/23	26	113.06	26	114.42	107.50	0	4,797	0.00%
2018/01/22	47	111.55	50	109.20	112.00	-3	4,779	-0.06%
2018/01/19	5	105.50	5	107.00	105.00	0	4,851	0.00%
2018/01/18	10	102.00	15	102.11	102.00	-5	4,789	-0.10%
2018/01/17	1	97.30	0	0.00	95.90	1	4,926	0.02%
2018/01/15	1	95.60	0	0.00	95.40	1	5,141	0.02%
2018/01/11	5	92.44	1	92.20	91.30	4	5,520	0.07%
2018/01/10	2	92.60	2	92.55	91.90	0	5,663	0.00%
2018/01/09	0	0.00	2	94.35	95.80	-2	5,897	-0.03%
2018/01/08	0	0.00	3	100.33	97.60	-3	6,001	-0.05%
2018/01/05	1	101.00	0	0.00	99.20	1	6,326	0.02%
2018/01/04	0	0.00	5	100.50	100.50	-5	6,377	-0.08%
2018/01/03	0	0.00	1	93.30	91.50	-1	6,492	-0.02%
2018/01/02	2	89.35	2	89.90	90.60	0	6,673	0.00%