臻鼎-KY (4958)-元大-六合券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
118.5
漲跌
▼3.0
漲幅
-2.47%
成交量
7,564張
產業
上市電子零組件類股
1015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

臻鼎-KY (4958)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/06/03	0.1	121.00	1	122.00	121.50	-0.9	9,233	-0.01%
2024/05/31	3.1	122.05	0	0.00	122.00	3.1	9,187	0.03%
2024/05/30	3	121.83	15.5	124.32	124.50	-12.5	9,048	-0.14%
2024/05/29	2	121.50	19	121.29	122.00	-17	8,874	-0.19%
2024/05/28	0	0.00	1	119.00	120.50	-1	8,831	-0.01%
2024/05/27	1.1	120.12	4	121.63	121.00	-2.9	8,855	-0.03%
2024/05/24	4.1	119.89	2	118.50	120.00	2.1	8,838	0.02%
2024/05/23	3	116.00	0	0.00	118.50	3	8,783	0.03%
2024/05/22	3.1	116.50	0	0.00	116.00	3.1	8,726	0.04%
2024/05/21	7	118.29	1	116.50	116.50	6	8,690	0.07%
2024/05/20	0.1	118.50	2	118.00	119.50	-1.9	8,665	-0.02%
2024/05/16	0	0.00	1	119.00	119.00	-1	8,604	-0.01%
2024/05/15	6.1	120.32	3	119.00	118.50	3.1	8,558	0.04%
2024/05/14	7.1	121.07	2.3	120.61	120.50	4.9	8,479	0.06%
2024/05/13	3	121.00	2	121.00	122.00	1	8,375	0.01%
2024/05/10	0	0.00	2.1	120.47	120.00	-2.1	8,310	-0.02%
2024/05/09	12.2	121.30	1	121.00	121.00	11.2	8,240	0.14%
2024/05/08	0.1	119.00	1	117.50	120.00	-0.9	8,160	-0.01%
2024/05/07	1	118.00	1	117.00	118.50	0	8,077	0.00%
2024/05/06	2	116.00	0	0.00	116.50	2	8,005	0.02%
2024/04/24	0.2	116.00	0	0.00	117.00	0.2	7,880	0.00%
2024/04/22	0	0.00	1	114.50	113.00	-1	7,861	-0.01%
2024/04/18	5	113.00	6	112.92	112.50	-1	7,633	-0.01%
2024/04/17	1	113.00	0	0.00	113.50	1	7,572	0.01%
2024/04/16	2	113.50	2	113.25	112.50	0	7,462	0.00%
2024/04/15	0	114.50	0	0.00	115.50	0	7,425	0.00%
2024/04/12	0	0.00	3	116.50	117.50	-3	7,300	-0.04%
2024/04/11	1.1	118.07	1	117.00	117.50	0.1	7,228	0.00%
2024/04/10	6.3	120.47	3	118.50	119.00	3.3	7,158	0.05%
2024/04/09	1	124.00	1	122.00	123.50	0	6,937	0.00%
2024/04/08	4	125.38	1.1	125.00	125.50	3	6,753	0.04%
2024/04/03	3	131.00	0.3	131.20	129.50	2.7	6,495	0.04%
2024/04/02	3	130.67	55	128.30	132.00	-52	6,231	-0.83%
2024/04/01	6	130.17	7.2	130.16	126.50	-1.2	5,618	-0.02%
2024/03/29	58	126.69	5	125.00	125.00	53	5,180	1.02%
2024/03/28	8	120.34	10.1	123.65	125.00	-2.1	4,894	-0.04%
2024/03/27	0.1	115.00	1	115.00	115.50	-0.9	4,312	-0.02%
2024/03/26	1	111.50	2	111.50	111.00	-1	4,269	-0.02%
2024/03/25	1	112.50	0.3	112.50	112.50	0.8	4,272	0.02%
2024/03/22	0.1	114.50	5	114.20	115.00	-4.9	4,250	-0.11%
2024/03/21	1.1	112.02	3	113.00	113.00	-2	4,138	-0.05%
2024/03/20	2.1	110.50	7.1	110.20	111.00	-5	4,063	-0.12%
2024/03/19	2.1	107.52	1.1	106.58	107.50	1	3,883	0.03%
2024/03/18	3	105.00	23	104.74	106.50	-20	3,824	-0.52%
2024/03/15	28.1	104.70	3	106.17	106.50	25.1	3,816	0.66%
2024/03/14	5	104.60	0	0.00	106.00	5	3,665	0.14%
2024/03/13	3.1	107.84	5.1	108.88	108.00	-2	3,525	-0.06%
2024/03/12	1	102.50	0	0.00	104.00	1	3,237	0.03%
2024/03/07	0	0.00	2	100.25	100.50	-2	3,154	-0.06%
2024/03/05	0	0.00	1	101.00	101.50	-1	3,161	-0.03%
2024/03/04	1	100.00	0	0.00	100.50	1	3,165	0.03%
2024/03/01	2	99.75	1	99.80	99.40	1	3,162	0.03%
2024/02/29	0	99.50	0	0.00	100.50	0	3,169	0.00%
2024/02/22	1	99.40	1	99.40	98.90	0	3,257	0.00%
2024/02/19	0	0.00	1	99.90	99.70	-1	3,250	-0.03%
2024/01/23	0	101.70	3	102.00	102.50	-3	3,281	-0.09%
2024/01/22	2	101.00	1	101.50	101.50	1	3,273	0.03%
2024/01/19	1	100.00	0	0.00	102.00	1	3,262	0.03%
2024/01/18	0.4	99.00	0	0.00	99.80	0.4	3,256	0.01%
2024/01/17	2	101.25	0	0.00	101.50	2	3,206	0.06%
2024/01/16	0	0.00	0	102.00	103.00	0	3,188	0.00%
2024/01/11	0	103.00	0	0.00	104.00	0	3,183	0.00%
2024/01/10	2	103.50	0	0.00	103.00	2	3,203	0.06%
2024/01/09	0	105.00	1.1	106.52	106.50	-1	3,190	-0.03%
2024/01/08	0	0.00	0.4	109.00	109.00	-0.4	3,130	-0.01%
2024/01/05	1	110.50	0	0.00	110.00	1	3,109	0.03%
2024/01/04	0	0.00	4.1	110.49	110.00	-4.1	3,092	-0.13%
2024/01/03	0	0.00	2.1	108.51	108.50	-2.1	3,064	-0.07%
2024/01/02	0	0.00	2.1	108.24	108.50	-2.1	3,024	-0.07%
2023/12/28	0	0.00	1.1	109.48	109.50	-1.1	2,961	-0.04%
2023/12/25	0	0.00	0.1	107.50	108.00	-0.1	2,853	0.00%
2023/12/18	0	0.00	1	107.50	107.00	-1	2,617	-0.04%
2023/12/15	1	107.00	0	0.00	106.50	1	2,605	0.04%
2023/12/14	0.1	106.50	0	0.00	107.00	0.1	2,619	0.00%
2023/12/13	0	0.00	1	105.00	106.00	-1	2,614	-0.04%
2023/12/12	1.3	105.38	0	105.25	106.50	1.3	2,649	0.05%
2023/12/11	0	0.00	0	104.50	104.50	0	2,633	0.00%
2023/12/07	1	104.00	0	0.00	103.50	1	2,606	0.04%
2023/12/04	3	102.83	0	0.00	103.00	3	2,668	0.11%
2023/12/01	0	103.00	0	0.00	103.00	0	2,675	0.00%
2023/11/30	1	103.50	0.1	104.25	103.50	0.9	2,673	0.03%
2023/11/29	1	104.00	0	0.00	104.50	1	2,624	0.04%
2023/11/28	0	0.00	1	104.50	104.50	-1	2,598	-0.04%
2023/11/27	0	103.50	0.1	105.50	103.00	0	2,618	0.00%
2023/11/22	1	102.50	1	103.00	103.00	0	2,512	0.00%
2023/11/21	1	103.50	0	0.00	104.00	1	2,510	0.04%
2023/11/20	1	102.00	3	102.33	102.00	-2	2,472	-0.08%
2023/11/14	1	103.00	0	0.00	102.50	1	2,398	0.04%
2023/11/10	0	0.00	1	102.00	102.00	-1	2,423	-0.04%
2023/11/08	1	101.50	2	103.25	103.00	-1	2,480	-0.04%
2023/11/07	1	101.50	0	0.00	101.50	1	2,506	0.04%
2023/11/06	2	102.25	4	101.75	102.50	-2	2,661	-0.08%
2023/11/03	0.1	99.90	0	0.00	99.60	0.1	2,625	0.00%
2023/11/02	1.1	99.52	2	101.00	101.00	-1	2,615	-0.04%
2023/11/01	0.1	96.30	0	0.00	97.50	0.1	2,562	0.00%
2023/10/31	0	0.00	0	97.20	97.50	0	2,552	0.00%
2023/10/30	0.1	97.14	0	0.00	96.50	0.1	2,589	0.00%
2023/10/26	3.2	96.14	0	0.00	95.90	3.2	2,636	0.12%
2023/10/24	0.2	94.40	0	0.00	96.40	0.2	2,591	0.01%
2023/10/23	0.2	96.84	0	0.00	95.20	0.2	2,581	0.01%
2023/10/20	0	0.00	0.2	98.00	97.80	-0.2	2,582	-0.01%
2023/10/19	1	99.20	0	0.00	98.50	1	2,609	0.04%
2023/10/18	0.1	100.00	0	0.00	101.50	0.1	2,607	0.00%
2023/10/11	0	99.40	1	100.00	100.50	-1	2,690	-0.04%
2023/10/03	0.2	99.30	0	0.00	98.40	0.2	2,670	0.01%
2023/09/28	1	99.50	1	98.70	98.40	0	2,700	0.00%
2023/09/27	1.2	97.85	1	97.70	97.60	0.2	2,710	0.01%
2023/09/22	0.1	98.40	0	0.00	99.00	0.1	2,725	0.00%
2023/09/21	1	98.40	0	0.00	97.70	1	2,749	0.04%
2023/09/19	0.1	102.50	21	102.50	102.50	-20.9	2,733	-0.77%
2023/09/18	1	102.00	1	101.50	101.50	0	2,760	0.00%
2023/09/15	0.1	100.00	1	100.50	102.50	-0.9	2,788	-0.03%
2023/09/12	1	98.50	0	98.50	98.60	1	2,858	0.03%
2023/09/11	0.1	96.60	0	97.00	96.50	0.1	2,857	0.00%
2023/09/08	0	96.40	1	96.20	96.50	-1	2,864	-0.03%
2023/09/07	1.1	99.19	0	0.00	97.80	1.1	2,853	0.04%
2023/09/06	2.1	98.62	0	0.00	99.00	2.1	2,849	0.07%
2023/09/05	0.1	97.00	0	0.00	97.30	0.1	2,830	0.00%
2023/09/04	0.2	96.60	0	0.00	97.00	0.2	2,863	0.01%
2023/08/31	0	0.00	24	97.30	96.70	-24	2,895	-0.83%
2023/08/30	0.1	96.40	0	0.00	96.80	0.1	2,915	0.00%
2023/08/28	17	96.21	0	0.00	95.90	17	2,973	0.57%
2023/08/23	0.1	95.50	0	0.00	95.30	0.1	3,101	0.00%
2023/08/22	0	0.00	1	95.40	95.70	-1	3,122	-0.03%
2023/08/18	0.3	95.90	0	0.00	95.10	0.3	3,156	0.01%
2023/08/17	0.1	96.50	0	0.00	96.30	0.1	3,194	0.00%
2023/08/15	0.1	96.20	0	0.00	95.30	0.1	3,206	0.00%
2023/08/14	1	94.80	0	0.00	95.50	1	3,231	0.03%
2023/08/11	0.2	96.93	0	0.00	96.00	0.2	3,207	0.00%
2023/08/10	27.3	97.51	3	97.50	98.50	24.3	3,205	0.76%
2023/08/07	0.1	105.00	5	105.00	105.50	-4.9	3,239	-0.15%
2023/08/01	0	0.00	0	106.50	106.50	0	3,289	0.00%
2023/07/31	0.2	105.50	0	0.00	105.00	0.2	3,257	0.00%
2023/07/27	0	104.50	0	0.00	105.00	0	3,242	0.00%
2023/07/19	0.2	106.00	0.1	105.50	105.00	0.1	3,340	0.00%
2023/07/18	0.1	106.00	10	106.00	107.00	-10	3,328	-0.30%
2023/07/17	20.1	107.00	10	106.50	107.00	10.1	3,287	0.31%
2023/07/14	0.4	106.00	0	0.00	106.00	0.4	3,297	0.01%
2023/07/11	0	0.00	0	105.50	105.50	0	3,306	0.00%
2023/07/05	0	0.00	1	106.50	106.50	-1	3,380	-0.03%
2023/06/29	1.1	104.59	0.1	105.22	104.50	1	3,496	0.03%
2023/06/27	0.2	107.02	0	0.00	106.00	0.2	3,486	0.01%
2023/06/26	0	106.50	2	107.25	109.00	-2	3,484	-0.06%
2023/06/21	0	0.00	1	107.00	106.50	-1	3,468	-0.03%
2023/06/19	1	106.50	0	0.00	106.50	1	3,475	0.03%
2023/06/16	0.2	107.75	0	0.00	107.00	0.2	3,498	0.01%
2023/06/14	0.1	108.50	0	0.00	108.00	0.1	3,531	0.00%
2023/06/13	0	109.00	0	0.00	108.50	0	3,585	0.00%
2023/06/12	0.2	107.50	0	0.00	107.50	0.2	3,679	0.01%
2023/06/09	0	0.00	1	107.50	107.50	-1	3,890	-0.03%
2023/06/08	3	108.00	0	0.00	107.50	3	3,940	0.08%
2023/06/06	1	108.00	0	0.00	108.50	1	4,037	0.02%
2023/06/05	0	109.50	0	0.00	108.50	0	4,089	0.00%
2023/06/02	10	114.85	7.2	114.51	114.50	2.8	4,132	0.07%
2023/05/31	0	0.00	1	115.50	116.00	-1	4,098	-0.02%
2023/05/30	1	115.50	0.2	114.50	115.50	0.8	4,056	0.02%
2023/05/29	1	114.50	1	114.00	114.50	0	4,041	0.00%
2023/05/26	0	0.00	1	114.00	114.00	-1	4,056	-0.02%
2023/05/25	0.1	114.00	0	0.00	113.50	0.1	4,071	0.00%
2023/05/23	0	0.00	0.1	111.50	112.00	-0.1	4,036	0.00%
2023/05/19	0.1	112.99	0.4	112.25	113.00	-0.3	3,976	-0.01%
2023/05/18	0	0.00	1	109.50	110.00	-1	3,958	-0.03%
2023/05/11	0.2	107.50	0	0.00	106.00	0.2	3,814	0.01%
2023/05/10	0	0.00	1	113.50	114.00	-1	3,701	-0.03%
2023/05/05	0	0.00	3	113.17	113.50	-3	3,628	-0.08%
2023/04/27	0	0.00	20	111.50	111.00	-20	3,742	-0.53%
2023/04/25	0	0.00	0.1	109.00	109.00	-0.1	3,660	0.00%
2023/04/21	24	112.00	0	0.00	111.00	24	3,591	0.67%
2023/04/20	0	0.00	2	110.50	111.50	-2	3,615	-0.06%
2023/04/19	1	111.00	0	0.00	111.00	1	3,676	0.03%
2023/04/17	0	112.70	0	0.00	113.00	0	3,729	0.00%
2023/04/13	0	0.00	20	113.50	113.00	-20	3,739	-0.53%
2023/04/12	0	0.00	2	113.50	113.50	-2	3,704	-0.05%
2023/04/11	0	0.00	20	113.50	113.50	-20	3,728	-0.54%
2023/04/10	0	0.00	1	111.50	111.50	-1	3,751	-0.03%
2023/04/07	10	114.50	0	0.00	114.00	10	3,743	0.27%
2023/03/31	11	114.05	3	114.67	114.00	8	3,727	0.21%
2023/03/30	0	0.00	6	113.08	114.00	-6	3,805	-0.16%
2023/03/29	0	0.00	1	112.00	112.00	-1	3,928	-0.03%
2023/03/28	16	111.41	0	111.50	111.00	16	4,094	0.39%
2023/03/27	2	111.50	0	0.00	112.00	2	4,225	0.05%
2023/03/24	1	110.50	0	0.00	110.50	1	4,365	0.02%
2023/03/23	1	109.01	1	110.00	109.50	0	4,328	0.00%
2023/03/22	2	109.75	3	109.83	110.00	-1	4,349	-0.02%
2023/03/21	1	108.00	10	108.00	108.00	-9	4,374	-0.21%
2023/03/20	22	108.00	0	0.00	107.50	22	4,332	0.51%
2023/03/17	0	0.00	10	108.00	109.00	-10	4,364	-0.23%
2023/03/16	13	107.04	0	0.00	107.50	13	4,400	0.30%
2023/03/15	1.2	108.01	0	0.00	107.50	1.2	4,430	0.03%
2023/03/14	2.2	109.77	1	110.00	108.50	1.2	4,464	0.03%
2023/03/10	2	114.75	0	0.00	114.00	2	4,366	0.05%
2023/03/09	0	0.00	1	117.50	117.00	-1	4,365	-0.02%
2023/03/08	3	117.01	0	0.00	116.50	3	4,336	0.07%
2023/03/07	1	115.00	1	117.00	117.50	0	4,285	0.00%
2023/03/02	1	114.00	1	114.00	113.50	0	4,160	0.00%
2023/02/23	1	113.49	1	114.50	114.00	0	4,128	0.00%
2023/02/22	0	113.50	1	114.50	114.50	-1	4,141	-0.02%
2023/02/20	1	115.00	0	0.00	114.50	1	4,260	0.02%
2023/02/16	0	0.00	1	114.00	114.00	-1	4,416	-0.02%
2023/02/15	0	0.00	10	113.00	113.50	-10	4,540	-0.22%
2023/02/14	1	113.00	0	0.00	113.50	1	4,577	0.02%
2023/02/13	0	0.00	2.8	111.86	113.00	-2.8	4,610	-0.06%
2023/02/09	11	112.50	0	0.00	112.50	11	4,766	0.23%
2023/02/08	0	0.00	2	111.00	112.50	-2	4,807	-0.04%
2023/02/07	0	0.00	1	113.00	112.50	-1	4,780	-0.02%
2023/02/06	0	0.00	8	112.56	112.50	-8	4,812	-0.17%
2023/02/03	3	112.00	3	112.50	112.50	0	4,826	0.00%
2023/02/02	1	112.50	0	0.00	113.00	1	4,845	0.02%
2023/02/01	6	111.42	6	111.83	111.50	0	4,822	0.00%
2023/01/31	5	109.50	0	0.00	110.00	5	4,886	0.10%
2023/01/30	5.5	109.00	3	109.33	109.00	2.5	4,915	0.05%
2023/01/12	0.3	107.50	0	0.00	106.50	0.3	5,021	0.01%
2023/01/11	0	108.50	0	0.00	107.50	0	5,081	0.00%
2023/01/09	0	0.00	0.1	107.50	107.50	-0.1	5,124	0.00%
2023/01/05	3	104.50	7	103.36	103.50	-4	5,148	-0.08%
2023/01/04	0.2	106.00	0	0.00	104.50	0.2	5,113	0.00%
2023/01/03	0	0.00	0	108.00	107.00	0	5,118	0.00%
2022/12/29	0	104.00	0	0.00	105.00	0	5,117	0.00%
2022/12/28	3.2	104.63	3	105.00	105.00	0.2	5,119	0.00%
2022/12/27	8	107.37	0	0.00	107.00	8	5,096	0.16%
2022/12/26	0.2	107.00	0	0.00	107.00	0.2	5,137	0.00%
2022/12/23	1	108.00	0	0.00	108.00	1	5,167	0.02%
2022/12/22	0.2	109.00	0	0.00	109.50	0.2	5,243	0.00%
2022/12/21	1.2	109.08	0	0.00	109.00	1.2	5,182	0.02%
2022/12/19	1	113.01	0	0.00	113.00	1	4,920	0.02%
2022/12/15	1	116.50	1	115.50	115.50	0	4,644	0.00%
2022/12/14	0	0.00	1	116.50	116.50	-1	4,660	-0.02%
2022/12/13	0	114.50	1	112.50	112.50	-1	4,634	-0.02%
2022/12/12	4	115.50	0	0.00	116.00	4	4,580	0.09%
2022/12/08	1	114.00	2	116.00	117.00	-1	4,574	-0.02%
2022/12/07	0	0.00	1	123.09	122.50	-1	4,475	-0.02%
2022/12/06	1	128.50	2	127.75	127.00	-1	4,408	-0.02%
2022/12/05	1	125.50	1	124.50	125.50	0	4,303	0.00%
2022/12/02	0	0.00	26	122.00	122.50	-26	4,187	-0.62%
2022/12/01	1	121.00	2	121.00	121.00	-1	4,176	-0.02%
2022/11/22	0	117.00	0	0.00	118.00	0	4,319	0.00%
2022/11/21	1	118.00	2	117.75	119.00	-1	4,313	-0.02%
2022/11/18	0	0.00	1	117.00	118.50	-1	4,318	-0.02%
2022/11/17	1	119.49	0	0.00	119.50	1	4,343	0.02%
2022/11/16	0	0.00	1	118.50	120.00	-1	4,351	-0.02%
2022/11/15	0	0.00	2	118.25	119.00	-2	4,269	-0.05%
2022/11/14	0	0.00	2	116.75	118.00	-2	4,215	-0.05%
2022/11/11	1	114.50	0.1	115.50	116.00	0.9	4,172	0.02%
2022/11/07	0.1	113.00	0	113.00	112.50	0.1	4,155	0.00%
2022/11/04	0	0.00	0	110.50	113.00	0	4,186	0.00%
2022/11/03	0	0.00	0	110.50	111.50	0	4,298	0.00%
2022/11/02	0	0.00	1	110.99	111.00	-1	4,292	-0.02%
2022/11/01	0	0.00	1	108.50	108.00	-1	4,304	-0.02%
2022/10/31	0	105.50	0	0.00	106.00	0	4,304	0.00%
2022/10/28	0	0.00	1	106.00	105.50	-1	4,306	-0.02%
2022/10/27	1	103.00	1	106.00	105.00	0	4,348	0.00%
2022/10/26	1	102.50	0	0.00	103.50	1	4,320	0.02%
2022/10/25	7	106.00	7	106.50	106.50	0	4,277	0.00%
2022/10/24	0	0.00	1	106.00	106.50	-1	4,280	-0.02%
2022/10/21	0	103.00	0	0.00	102.00	0	4,273	0.00%
2022/10/20	2	104.25	0	0.00	105.00	2	4,275	0.05%
2022/10/19	0	107.50	0	0.00	107.00	0	4,239	0.00%
2022/10/18	0	0.00	1	109.01	110.00	-1	4,209	-0.02%
2022/10/17	1	109.00	0	0.00	108.50	1	4,235	0.02%
2022/10/14	0	0.00	3	109.50	111.00	-3	4,355	-0.07%
2022/10/12	0	0.00	2	105.00	106.50	-2	4,488	-0.04%
2022/10/06	0	0.00	0	109.00	109.00	0	4,699	0.00%
2022/10/04	1	105.50	2	105.75	107.50	-1	4,656	-0.02%
2022/10/03	1	103.00	0	0.00	102.50	1	4,634	0.02%
2022/09/30	0	104.50	10	105.00	106.00	-10	4,630	-0.22%
2022/09/29	10	105.00	0	0.00	105.00	10	4,635	0.22%
2022/09/28	1	110.00	2	103.50	103.50	-1	4,619	-0.02%
2022/09/27	0	111.00	3	110.00	110.00	-3	4,570	-0.07%
2022/09/21	0	0.00	1	114.00	114.50	-1	4,797	-0.02%
2022/09/20	0	0.00	1	114.50	116.00	-1	4,844	-0.02%
2022/09/15	0	0.00	1	117.50	117.00	-1	4,839	-0.02%
2022/09/13	0	0.00	2	117.00	116.00	-2	4,870	-0.04%
2022/09/07	0	0.00	0.1	112.00	112.50	-0.1	5,051	0.00%
2022/09/06	1	113.00	24.1	111.65	113.50	-23	5,064	-0.45%
2022/09/05	20	110.00	0	0.00	109.50	20	5,020	0.40%
2022/09/01	0	110.00	0	0.00	111.00	0	5,012	0.00%
2022/08/31	20	113.50	20	113.75	114.00	0	4,974	0.00%
2022/08/24	0	113.36	0	0.00	113.50	0	5,328	0.00%
2022/08/23	2	115.24	0	0.00	115.00	2	5,538	0.04%
2022/08/22	0	0.00	1	117.50	117.00	-1	5,883	-0.02%
2022/08/19	1	115.50	0	0.00	116.00	1	5,969	0.02%
2022/08/18	2	116.00	2	116.25	116.50	0	6,162	0.00%
2022/08/16	1	118.00	0	0.00	118.50	1	6,271	0.02%
2022/08/15	0	0.00	1	117.50	117.50	-1	6,250	-0.02%
2022/08/12	1	115.51	0	0.00	117.00	1	6,214	0.02%
2022/08/11	3	118.67	1	118.00	118.00	2	6,179	0.03%
2022/08/10	1	117.50	11	117.55	118.00	-10	6,048	-0.17%
2022/08/09	2	114.25	0	0.00	115.50	2	5,916	0.03%
2022/08/08	4	114.13	1	113.00	115.50	3	5,897	0.05%
2022/08/05	0	0.00	1	113.50	113.50	-1	5,889	-0.02%
2022/08/04	0	0.00	12	111.50	111.50	-12	5,911	-0.20%
2022/08/03	0	0.00	2	111.75	113.00	-2	5,923	-0.03%
2022/07/29	0	0.00	1	113.00	113.00	-1	5,877	-0.02%
2022/07/26	0	0.00	1	111.00	111.00	-1	5,845	-0.02%
2022/07/22	0	0.00	1.2	112.00	112.50	-1.2	5,834	-0.02%
2022/07/21	2	112.50	2	112.00	113.50	0	5,817	0.00%
2022/07/20	6	109.50	7	108.93	109.00	-1	5,704	-0.02%
2022/07/18	15	103.53	20	103.93	104.00	-5	5,620	-0.09%
2022/07/15	14	100.29	13	100.85	100.50	1	5,599	0.02%
2022/07/07	1.1	95.91	1	96.00	96.00	0.1	5,676	0.00%
2022/07/06	1	95.70	1	93.10	92.30	0	5,694	0.00%
2022/07/01	3	99.70	0	0.00	95.80	3	5,865	0.05%
2022/06/30	2	103.50	1.1	102.06	103.00	0.9	5,777	0.02%
2022/06/28	0	0.00	2	105.00	104.50	-2	5,741	-0.03%
2022/06/22	11	103.27	0	0.00	102.00	11	5,983	0.18%
2022/06/21	6.2	105.46	0	0.00	106.00	6.2	5,999	0.10%
2022/06/20	4	103.00	22	104.11	102.00	-18	6,109	-0.29%
2022/06/17	10	110.70	12	110.17	111.00	-2	6,100	-0.03%
2022/06/16	4	112.63	1	115.00	111.00	3	6,177	0.05%
2022/06/15	3	115.67	1	116.00	114.00	2	6,338	0.03%
2022/06/14	1	116.00	0	0.00	116.00	1	6,548	0.02%
2022/06/13	3	114.17	3	114.50	114.50	0	6,525	0.00%
2022/06/07	2	117.50	3	118.33	118.00	-1	6,428	-0.02%
2022/06/06	1	118.00	3	119.50	118.00	-2	6,344	-0.03%
2022/06/02	0	0.00	3	116.00	116.00	-3	6,235	-0.05%
2022/05/31	5	119.70	14	120.64	121.00	-9	5,982	-0.15%
2022/05/30	2	119.75	14	119.00	118.50	-12	5,703	-0.21%
2022/05/27	1	114.00	2	114.50	114.50	-1	5,320	-0.02%
2022/05/26	3	114.17	11	115.55	115.50	-8	5,226	-0.15%
2022/05/25	1	112.00	0.3	112.00	113.00	0.8	5,015	0.01%
2022/05/24	0	0.00	5	111.00	111.00	-5	4,933	-0.10%
2022/05/23	0	0.00	1.2	109.00	109.00	-1.2	4,840	-0.02%
2022/05/19	0	0.00	1	108.50	108.50	-1	4,793	-0.02%
2022/05/18	1	107.00	0.2	107.50	107.50	0.8	4,748	0.02%
2022/05/17	0	0.00	1	107.50	107.50	-1	4,734	-0.02%
2022/05/13	0.1	105.00	0	0.00	105.50	0.1	4,689	0.00%
2022/05/12	0.1	103.50	0	0.00	102.00	0.1	4,665	0.00%
2022/05/11	1.2	101.92	1	101.00	101.00	0.2	4,637	0.00%
2022/05/10	0	0.00	1	103.50	103.50	-1	4,622	-0.02%
2022/05/09	1	103.01	0	0.00	102.50	1	4,660	0.02%
2022/05/06	0	0.00	1	105.50	108.00	-1	4,622	-0.02%
2022/05/04	2	108.00	3	108.33	108.50	-1	4,594	-0.02%
2022/05/03	1	106.50	0	0.00	107.00	1	4,591	0.02%
2022/04/29	0	0.00	2	105.50	106.00	-2	4,597	-0.04%
2022/04/28	0	0.00	5	104.00	105.00	-5	4,610	-0.11%
2022/04/27	1	105.00	0	0.00	105.00	1	4,608	0.02%
2022/04/26	1	104.50	1	105.00	105.50	0	4,559	0.00%
2022/04/25	1	104.50	1	105.00	104.50	0	4,490	0.00%
2022/04/22	3	111.00	0	0.00	110.50	3	4,376	0.07%
2022/04/21	8	110.82	2.2	110.59	111.50	5.8	4,330	0.13%
2022/04/20	0	0.00	3	109.50	109.50	-3	4,225	-0.07%
2022/04/19	3	107.00	4	107.38	106.50	-1	4,137	-0.02%
2022/04/18	0	0.00	4	104.38	105.00	-4	4,106	-0.10%
2022/04/15	1	105.50	2	104.50	105.00	-1	4,081	-0.02%
2022/04/14	7	108.29	0.1	108.00	107.50	6.9	4,072	0.17%
2022/04/13	1	106.00	5	106.60	108.00	-4	4,044	-0.10%
2022/04/11	3	105.67	2	106.00	106.00	1	3,952	0.03%
2022/04/08	4	108.75	1	109.50	108.00	3	3,871	0.08%
2022/04/07	5	109.50	7	109.21	107.50	-2	3,804	-0.05%
2022/04/06	2	106.50	0	0.00	107.00	2	3,658	0.05%
2022/03/31	3	108.83	3.3	107.65	107.50	-0.3	3,572	-0.01%
2022/03/30	3	109.83	3	109.67	109.50	0	3,464	0.00%
2022/03/29	5	111.80	4	110.63	110.50	1	3,393	0.03%
2022/03/28	3	110.83	4	111.38	112.00	-1	3,287	-0.03%
2022/03/25	2	109.50	4.3	110.20	109.50	-2.3	3,141	-0.07%
2022/03/24	3	109.33	0	0.00	110.00	3	3,027	0.10%
2022/03/23	3	110.17	8	110.13	109.50	-5	2,975	-0.17%
2022/03/22	0	0.00	5	108.30	109.00	-5	2,825	-0.18%
2022/03/21	18	108.33	14	107.71	108.50	4	2,784	0.14%
2022/03/18	6	106.33	22.2	106.95	107.50	-16.2	2,602	-0.62%
2022/03/17	2	101.70	27	101.73	104.00	-25	2,347	-1.06%
2022/03/16	5	96.00	1	95.70	96.00	4	2,091	0.19%
2022/03/14	0	0.00	3	94.40	95.30	-3	2,077	-0.14%
2022/03/10	0	0.00	1	95.00	95.00	-1	2,108	-0.05%
2022/03/08	3	92.00	0	0.00	91.00	3	2,153	0.14%
2022/03/07	1	91.00	0	0.00	91.70	1	2,156	0.05%
2022/02/25	8	92.92	0	0.00	92.00	8	2,239	0.36%
2022/02/24	0	93.10	0	0.00	92.40	0	2,244	0.00%
2022/02/21	0	0.00	0.1	97.60	94.40	-0.1	2,270	0.00%
2022/02/17	2	94.75	0	94.70	94.40	2	2,390	0.08%
2022/02/14	1	92.99	1.3	92.41	92.50	-0.3	2,481	-0.01%
2022/02/10	1	94.60	1	94.50	94.90	0	2,534	0.00%
2022/02/09	3	94.77	0	0.00	95.30	3	2,524	0.12%
2022/02/08	1	96.31	0	0.00	96.50	1	2,527	0.04%
2022/02/07	1.1	95.33	1	95.60	96.40	0.1	2,584	0.00%
2022/01/26	1	94.50	4	94.70	94.30	-3	2,578	-0.12%
2022/01/25	0	95.70	0	0.00	95.30	0	2,602	0.00%
2022/01/24	3	96.60	1	97.00	96.40	2	2,605	0.08%
2022/01/21	1	98.90	2	99.25	98.00	-1	2,595	-0.04%
2022/01/20	5	102.00	2	101.75	102.00	3	2,563	0.12%
2022/01/19	0	0.00	2.2	100.77	101.00	-2.2	2,552	-0.09%
2022/01/18	0	100.50	1	100.50	100.50	-1	2,541	-0.04%
2022/01/14	0	0.00	4	99.43	99.10	-4	2,544	-0.16%
2022/01/13	1	101.50	0	0.00	101.00	1	2,527	0.04%
2022/01/12	0	0.00	2	100.75	101.50	-2	2,538	-0.08%
2022/01/11	0	0.00	1	101.50	101.00	-1	2,544	-0.04%
2022/01/10	1	102.00	1	102.00	101.50	0	2,536	0.00%
2022/01/07	5.1	102.57	4	102.88	101.50	1.1	2,529	0.04%
2022/01/06	0	0.00	4.4	101.62	102.50	-4.4	2,485	-0.18%
2022/01/03	1.1	101.86	0	0.00	102.00	1.1	2,453	0.04%
2021/12/30	0.2	101.00	1	101.00	100.50	-0.8	2,457	-0.03%
2021/12/29	1.1	101.55	2	101.75	102.00	-0.9	2,480	-0.04%
2021/12/27	0	0.00	3	101.33	101.50	-3	2,509	-0.12%
2021/12/24	1	101.00	3	100.50	101.00	-2	2,546	-0.08%
2021/12/23	0	0.00	4	99.93	100.50	-4	2,579	-0.16%
2021/12/22	0	0.00	1	98.40	98.60	-1	2,610	-0.04%
2021/12/21	1	97.30	0	0.00	97.90	1	2,645	0.04%
2021/12/20	0	97.60	0	0.00	97.70	0	2,674	0.00%
2021/12/17	1	98.99	1	98.40	98.50	0	2,706	0.00%
2021/12/16	1	96.90	3	98.00	98.70	-2	2,775	-0.07%
2021/12/15	2	96.65	2	96.45	96.10	0	2,798	0.00%
2021/12/14	0	98.60	0	0.00	97.10	0	2,789	0.00%
2021/12/13	1	99.10	0	0.00	99.00	1	2,777	0.04%
2021/12/10	0	0.00	2	99.25	99.10	-2	2,784	-0.07%
2021/12/09	0	0.00	1	99.30	99.10	-1	2,775	-0.04%
2021/12/08	2	99.30	0	0.00	98.80	2	2,759	0.07%
2021/12/07	4	98.68	0	0.00	98.20	4	2,744	0.15%
2021/12/06	0	0.00	1	98.83	98.70	-1	2,731	-0.04%
2021/12/02	2	98.60	0	0.00	98.00	2	2,735	0.07%
2021/11/30	2	98.95	1	98.60	98.00	1	2,703	0.04%
2021/11/29	0	98.50	0	0.00	98.40	0	2,663	0.00%
2021/11/26	3	99.30	0	0.00	99.10	3	2,689	0.11%
2021/11/24	2	101.00	2	102.00	102.00	0	2,791	0.00%
2021/11/23	1	101.00	0	0.00	101.50	1	2,777	0.04%
2021/11/22	2	101.50	3	102.83	102.50	-1	2,757	-0.04%
2021/11/18	1	100.50	0	0.00	100.00	1	2,720	0.04%
2021/11/17	0	99.50	1	101.50	100.00	-1	2,698	-0.04%
2021/11/16	0	0.00	0.8	101.50	102.00	-0.8	2,625	-0.03%
2021/11/15	2	103.75	2.3	102.93	102.50	-0.3	2,648	-0.01%
2021/11/12	4	101.75	0	0.00	102.00	4	2,628	0.15%
2021/11/11	1	100.00	0	0.00	100.50	1	2,565	0.04%
2021/11/10	0	0.00	4	101.75	100.50	-4	2,571	-0.16%
2021/11/09	0	0.00	2	104.00	103.00	-2	2,561	-0.08%
2021/11/08	1	102.50	1	101.00	102.00	0	2,498	0.00%
2021/11/05	2	101.75	3	103.00	101.50	-1	2,516	-0.04%
2021/11/04	0	0.00	5	102.00	101.50	-5	2,493	-0.20%
2021/11/02	0	0.00	1	99.28	98.10	-1	2,441	-0.04%
2021/11/01	1	96.30	2.4	97.04	98.20	-1.4	2,447	-0.06%
2021/10/29	0.1	96.24	0	0.00	96.00	0.1	2,429	0.00%
2021/10/28	0	0.00	2.7	97.20	97.50	-2.7	2,428	-0.11%
2021/10/27	1	96.00	1.5	95.93	95.60	-0.5	2,425	-0.02%
2021/10/26	1	95.70	0	0.00	95.10	1	2,508	0.04%
2021/10/22	1	95.70	0	0.00	94.40	1	2,676	0.04%
2021/10/21	1	95.98	0	0.00	94.20	1	2,747	0.04%
2021/10/19	0	0.00	1	94.98	94.60	-1	2,798	-0.04%
2021/10/18	0	0.00	1	93.40	92.10	-1	2,838	-0.04%
2021/10/15	1.1	92.98	0	0.00	93.80	1.1	2,917	0.04%
2021/10/13	1	94.10	0	0.00	91.20	1	3,026	0.03%
2021/10/12	0	93.04	1	93.00	93.00	-1	3,148	-0.03%
2021/10/08	3	94.83	0	0.00	94.30	3	3,286	0.09%
2021/10/07	1	94.90	2	94.35	94.60	-1	3,330	-0.03%
2021/10/06	1.3	91.43	0	0.00	90.50	1.3	3,376	0.04%
2021/10/04	4	93.80	4	93.30	92.80	0	3,387	0.00%
2021/10/01	4	96.64	2	96.40	94.70	2	3,393	0.06%
2021/09/29	3	98.53	1	98.00	98.20	2	3,394	0.06%
2021/09/28	1	100.00	10	100.10	100.00	-9	3,377	-0.27%
2021/09/27	2	102.00	0.3	101.00	101.50	1.7	3,379	0.05%
2021/09/24	0	0.00	1	102.00	102.00	-1	3,409	-0.03%
2021/09/23	6	97.78	9	98.90	100.50	-3	3,488	-0.09%
2021/09/22	4.3	95.05	1	94.80	95.00	3.3	3,573	0.09%
2021/09/17	0	0.00	2	98.60	97.70	-2	3,569	-0.06%
2021/09/16	1	97.40	0	0.00	97.30	1	3,614	0.03%
2021/09/14	0	0.00	1	99.20	98.60	-1	3,866	-0.03%
2021/09/13	1	98.10	0	0.00	98.40	1	3,923	0.03%
2021/09/08	0	98.50	0	0.00	97.60	0	4,125	0.00%
2021/09/07	1	99.40	2	99.25	99.10	-1	4,151	-0.02%
2021/09/06	0	98.90	0	0.00	98.40	0	4,187	0.00%
2021/09/03	0	0.00	0.1	100.00	99.50	-0.1	4,315	0.00%
2021/09/02	1	100.00	1	98.30	98.10	0	4,473	0.00%
2021/09/01	0	0.00	0	99.30	99.00	0	4,465	0.00%
2021/08/31	5	98.16	7	99.47	99.30	-2	4,465	-0.04%
2021/08/27	5	96.80	0	0.00	97.30	5	4,359	0.11%
2021/08/25	0	0.00	2	98.05	98.10	-2	4,418	-0.05%
2021/08/24	0	0.00	4	96.80	96.50	-4	4,486	-0.09%
2021/08/23	1	96.80	0	0.00	97.00	1	4,548	0.02%
2021/08/19	2	96.20	1	95.20	95.00	1	4,766	0.02%
2021/08/17	0	97.20	0	0.00	97.00	0	4,796	0.00%
2021/08/16	0	97.11	0	0.00	96.40	0	4,833	0.00%
2021/08/13	0	98.60	0	0.00	98.00	0	4,841	0.00%
2021/08/12	0	0.00	3	100.00	100.50	-3	4,835	-0.06%
2021/08/11	3	99.33	0	0.00	100.00	3	4,891	0.06%
2021/08/09	2	103.99	0	0.00	102.50	2	5,046	0.04%
2021/08/05	3	104.00	3	105.50	105.00	0	5,304	0.00%
2021/08/04	1	104.00	1	104.00	103.50	0	5,468	0.00%
2021/08/03	0	104.50	0	0.00	104.50	0	5,584	0.00%
2021/07/29	2	106.00	0	0.00	107.00	2	5,812	0.03%
2021/07/28	2	104.75	2.2	105.07	106.00	-0.1	5,818	0.00%
2021/07/27	2	105.00	1	106.00	105.00	1	5,825	0.02%
2021/07/26	1	103.00	0	0.00	104.00	1	5,962	0.02%
2021/07/22	0	103.00	1.1	103.05	103.50	-1.1	6,045	-0.02%
2021/07/21	1	103.99	2	102.50	102.00	-1	6,072	-0.02%
2021/07/20	4.1	103.02	3	105.33	103.50	1.1	6,088	0.02%
2021/07/19	3	107.33	1	107.00	107.00	2	6,091	0.03%
2021/07/16	5.1	108.40	0	0.00	109.00	5.1	6,168	0.08%
2021/07/15	4	106.00	4	107.38	107.50	0	6,195	0.00%
2021/07/14	0	105.00	4	105.50	105.00	-4	6,214	-0.06%
2021/07/13	0.1	105.50	4	105.38	104.50	-3.9	6,278	-0.06%
2021/07/12	1	104.00	2	104.75	105.00	-1	6,264	-0.02%
2021/07/09	1	104.50	1	105.00	105.00	0	6,352	0.00%
2021/07/08	1	105.00	10	105.10	106.00	-9	6,574	-0.14%
2021/07/07	1	106.00	3	106.33	106.00	-2	6,696	-0.03%
2021/07/06	1	104.50	0	0.00	104.50	1	6,763	0.01%
2021/07/05	0	0.00	6	105.92	106.00	-6	7,018	-0.09%
2021/07/02	2	104.00	0	0.00	104.00	2	7,230	0.03%
2021/07/01	2.1	104.24	4	103.00	103.50	-1.9	7,363	-0.03%
2021/06/30	13.3	105.64	2	106.25	105.00	11.3	7,434	0.15%
2021/06/29	6.1	107.76	38.9	107.84	108.50	-32.7	7,506	-0.44%
2021/06/28	0	0.00	4	106.38	107.00	-4	7,562	-0.05%
2021/06/25	1	106.00	1.3	106.38	105.50	-0.3	7,569	0.00%
2021/06/24	12	106.58	3	107.17	106.00	9	7,520	0.12%
2021/06/23	4	104.50	16	104.28	105.50	-12	7,407	-0.16%
2021/06/22	1	100.00	0	0.00	99.90	1	7,334	0.01%
2021/06/21	16.1	100.31	0	0.00	99.90	16.1	7,366	0.22%
2021/06/18	6.1	102.75	5	103.60	102.50	1.1	7,417	0.01%
2021/06/17	2	100.51	5.1	100.03	101.00	-3.1	7,463	-0.04%
2021/06/16	3	102.50	0	0.00	101.50	3	7,553	0.04%
2021/06/15	9	101.11	1	101.50	101.00	8	7,727	0.10%
2021/06/11	0	0.00	7	102.43	101.50	-7	7,857	-0.09%
2021/06/10	5.1	100.33	13.1	99.56	101.00	-8.1	7,819	-0.10%
2021/06/08	1	96.60	0	0.00	95.70	1	7,731	0.01%
2021/06/07	2	96.30	0	0.00	96.40	2	7,724	0.03%
2021/06/04	0	0.00	3.1	96.49	97.20	-3.1	7,719	-0.04%
2021/06/03	0	97.33	0	0.00	97.30	0	7,755	0.00%
2021/06/02	5	97.78	11	97.79	96.90	-6	7,769	-0.08%
2021/06/01	0	0.00	4	98.85	98.40	-4	7,744	-0.05%
2021/05/31	4	96.35	1	96.80	97.00	3	7,735	0.04%
2021/05/28	3.1	94.98	9	96.37	97.00	-5.9	7,759	-0.08%
2021/05/27	1.1	93.69	0.1	95.40	93.60	1.1	7,717	0.01%
2021/05/26	1	94.40	2	94.95	94.70	-1	7,737	-0.01%
2021/05/25	1	94.30	4.1	94.51	94.70	-3.1	7,922	-0.04%
2021/05/24	1.1	93.35	4.2	93.23	93.70	-3.1	7,970	-0.04%
2021/05/21	0	0.00	1	92.90	91.80	-1	8,017	-0.01%
2021/05/20	1	91.80	0	0.00	91.10	1	8,055	0.01%
2021/05/19	0	91.50	6	91.47	91.60	-6	8,158	-0.07%
2021/05/18	8.2	89.48	9.1	90.56	90.30	-1	8,183	-0.01%
2021/05/17	11.1	86.60	7.1	88.88	88.80	4	8,126	0.05%
2021/05/14	4	91.33	3	90.63	90.00	1	8,084	0.01%
2021/05/13	9.1	88.74	5	90.92	91.80	4.1	8,068	0.05%
2021/05/12	7.3	86.98	3	89.80	87.00	4.3	7,953	0.05%
2021/05/11	3.3	93.55	5	93.70	92.50	-1.7	7,833	-0.02%
2021/05/10	3.1	98.00	0	0.00	97.30	3.1	7,764	0.04%
2021/05/07	4	99.95	1	100.50	99.80	3	7,768	0.04%
2021/05/06	1.4	99.27	2	99.05	98.70	-0.6	7,806	-0.01%
2021/05/05	5	98.94	1	98.80	98.40	4	7,764	0.05%
2021/05/04	4.4	99.59	2	98.92	98.70	2.4	7,911	0.03%
2021/05/03	15.2	101.01	9	100.32	99.30	6.2	8,010	0.08%
2021/04/29	1	106.02	0.1	105.50	106.00	1	7,927	0.01%
2021/04/28	5	105.00	1	104.50	104.50	4	7,916	0.05%
2021/04/27	3.1	105.84	1	106.00	106.00	2.1	8,020	0.03%
2021/04/26	1.1	103.55	1.2	104.00	104.00	-0.1	7,997	0.00%
2021/04/23	6	104.17	0	0.00	104.00	6	8,012	0.08%
2021/04/22	5.1	104.29	3	103.50	103.50	2.1	8,180	0.03%
2021/04/21	5.4	105.41	2	105.25	104.50	3.4	8,311	0.04%
2021/04/20	7.1	107.22	4	107.04	107.00	3.1	8,264	0.04%
2021/04/19	11	108.91	3	108.50	109.00	8	8,294	0.10%
2021/04/16	4	110.75	3	111.17	111.50	1	8,304	0.01%
2021/04/15	8	108.75	6	109.50	109.00	2	8,439	0.02%
2021/04/14	10	108.95	1	108.50	108.50	9	8,415	0.11%
2021/04/13	12	112.42	4	112.50	112.00	8	8,447	0.09%
2021/04/12	7	113.64	1	114.50	114.50	6	8,368	0.07%
2021/04/09	21.2	113.56	3	113.33	113.00	18.2	8,500	0.21%
2021/04/08	5	115.70	0.8	116.00	115.50	4.2	8,341	0.05%
2021/04/07	15.1	116.30	3	116.67	116.50	12.1	8,172	0.15%
2021/04/06	10.2	117.21	4	118.22	117.50	6.2	8,105	0.08%
2021/04/01	9.3	118.45	4	119.13	118.00	5.3	8,026	0.07%
2021/03/31	35	121.46	3.3	122.21	120.50	31.7	7,871	0.40%
2021/03/30	3	124.83	0	0.00	125.00	3	7,680	0.04%
2021/03/29	0	0.00	3	125.50	125.50	-3	7,654	-0.04%
2021/03/26	0	0.00	11	124.50	124.50	-11	7,690	-0.14%
2021/03/25	2	123.75	12	124.75	123.50	-10	7,743	-0.13%
2021/03/24	5	126.60	9	127.00	126.00	-4	7,811	-0.05%
2021/03/23	3	126.33	3	126.67	125.00	0	7,813	0.00%
2021/03/22	9	127.61	8	128.06	127.00	1	7,819	0.01%
2021/03/19	7	127.43	1	127.01	127.50	6	7,882	0.08%
2021/03/18	6.1	127.16	24	127.02	127.50	-17.9	7,820	-0.23%
2021/03/17	1	123.00	23.2	124.21	124.50	-22.2	7,709	-0.29%
2021/03/16	0	0.00	1	122.50	122.50	-1	7,650	-0.01%
2021/03/15	3	120.50	0	0.00	121.00	3	7,685	0.04%
2021/03/12	2	120.00	2	120.25	120.50	0	7,739	0.00%
2021/03/11	14	119.50	0	0.00	119.00	14	7,927	0.18%
2021/03/08	1	120.00	1	121.00	119.00	0	8,140	0.00%
2021/03/05	0	0.00	1	118.50	119.50	-1	8,204	-0.01%
2021/03/04	0	0.00	0	120.50	119.50	0	8,397	0.00%
2021/03/03	0	0.00	3	123.00	122.50	-3	8,453	-0.04%
2021/03/02	0	0.00	11	121.86	121.00	-11	8,460	-0.13%
2021/02/26	7	120.00	0	0.00	120.00	7	8,488	0.08%
2021/02/25	11	121.59	3	122.33	122.00	8	8,422	0.09%
2021/02/24	3	119.33	4.1	120.12	119.00	-1.1	8,325	-0.01%
2021/02/23	2	117.75	3	119.17	117.50	-1	8,433	-0.01%
2021/02/19	2	119.75	8	119.69	120.50	-6	8,630	-0.07%
2021/02/18	1	118.00	1.2	117.83	118.00	-0.2	8,556	0.00%
2021/02/17	6	116.83	0	0.00	116.00	6	8,534	0.07%
2021/02/05	1	114.99	3	115.50	115.50	-2	8,485	-0.02%
2021/02/04	1	113.02	1	113.00	116.00	0	8,534	0.00%
2021/02/03	2	113.50	2	113.75	113.00	0	8,509	0.00%
2021/02/02	0	114.00	0	0.00	113.50	0	8,544	0.00%
2021/02/01	1	114.00	0	0.00	114.00	1	8,494	0.01%
2021/01/29	8.1	115.88	3	115.17	114.00	5.1	8,518	0.06%
2021/01/28	7	117.29	2	116.25	116.00	5	8,436	0.06%
2021/01/27	5	120.40	4	121.00	120.50	1	8,351	0.01%
2021/01/26	5.1	121.18	2.2	123.32	118.50	2.9	8,322	0.03%
2021/01/25	24	118.73	17.3	120.20	121.00	6.7	8,182	0.08%
2021/01/22	4	115.50	3	117.33	117.00	1	8,084	0.01%
2021/01/21	1	116.00	2	116.00	115.00	-1	7,987	-0.01%
2021/01/20	7	113.72	1	113.00	113.00	6	7,926	0.08%
2021/01/19	3	117.33	1	118.00	117.00	2	7,809	0.03%
2021/01/18	0	116.50	3	117.36	118.50	-3	7,774	-0.04%
2021/01/15	4	118.50	1	117.50	117.50	3	7,769	0.04%
2021/01/14	6	121.58	11	122.45	122.00	-5	7,574	-0.07%
2021/01/13	2	119.75	18	120.22	121.00	-16	7,432	-0.22%
2021/01/12	16	119.22	6.6	120.18	118.00	9.4	7,508	0.13%
2021/01/11	5	117.40	3	118.00	118.00	2	7,571	0.03%
2021/01/08	9	117.44	1	120.50	119.00	8	7,481	0.11%
2021/01/07	2	120.75	2	122.00	120.00	0	7,342	0.00%
2021/01/06	8	120.94	18	121.08	119.50	-10	7,285	-0.14%
2021/01/05	1	119.00	4	118.88	119.00	-3	7,080	-0.04%
2021/01/04	13	120.19	11	119.27	119.00	2	7,046	0.03%
2020/12/31	6	113.83	1	114.00	114.00	5	6,812	0.07%
2020/12/30	1	114.00	0	0.00	115.00	1	6,730	0.01%
2020/12/29	1	115.03	0	0.00	115.50	1	6,734	0.02%
2020/12/28	1	115.50	0	0.00	115.50	1	6,650	0.02%
2020/12/25	1	117.01	10	118.50	117.00	-9	6,614	-0.14%
2020/12/24	0.1	119.00	1	117.50	117.50	-0.9	6,617	-0.01%
2020/12/23	0	0.00	3	118.17	118.00	-3	6,631	-0.05%
2020/12/22	6	117.75	0	0.00	116.00	6	6,674	0.09%
2020/12/21	2	120.76	0	0.00	118.50	2	6,710	0.03%
2020/12/18	11	122.32	5	122.40	121.50	6	6,645	0.09%
2020/12/17	0	0.00	15	120.67	119.50	-15	6,531	-0.23%
2020/12/16	1	115.00	6.1	118.92	120.00	-5.1	6,471	-0.08%
2020/12/15	15	115.07	0	0.00	113.00	15	6,382	0.24%
2020/12/14	7	118.07	6	118.00	118.00	1	6,227	0.02%
2020/12/11	2	119.00	7	117.50	118.00	-5	6,293	-0.08%
2020/12/10	0.2	121.88	0	0.00	119.50	0.2	6,250	0.00%
2020/12/09	1	123.50	1.1	124.00	122.50	-0.1	6,204	0.00%
2020/12/08	2	121.75	0	0.00	121.50	2	6,106	0.03%
2020/12/07	2	123.00	1.4	120.57	123.00	0.6	6,020	0.01%
2020/12/04	1.1	122.45	3	121.17	121.00	-2	5,819	-0.03%
2020/12/03	17	123.12	3.1	123.65	123.00	13.9	5,739	0.24%
2020/12/02	3	125.00	4	122.63	122.50	-1	5,701	-0.02%
2020/12/01	0	0.00	3	125.17	124.50	-3	5,626	-0.05%
2020/11/30	3	124.17	2.2	125.20	123.50	0.8	5,620	0.01%
2020/11/27	2	121.50	2.4	120.23	122.00	-0.4	5,453	-0.01%
2020/11/26	6	117.33	1.3	119.06	119.00	4.8	5,396	0.09%
2020/11/25	6	117.25	0.3	118.00	117.00	5.7	5,380	0.11%
2020/11/24	4	118.88	1.5	119.17	119.00	2.5	5,298	0.05%
2020/11/23	0	0.00	2	118.50	118.00	-2	5,233	-0.04%
2020/11/20	12.7	116.80	1	116.00	116.50	11.7	5,127	0.23%
2020/11/19	8.1	118.76	0	0.00	119.00	8.1	4,975	0.16%
2020/11/18	22.1	121.30	1	121.00	121.50	21.1	4,811	0.44%
2020/11/17	1	124.50	0	0.00	124.00	1	4,712	0.02%
2020/11/16	0	0.00	3	126.17	126.00	-3	4,802	-0.06%
2020/11/13	1	121.50	1	123.00	123.00	0	4,804	0.00%
2020/11/12	1	124.99	0	0.00	124.00	1	4,839	0.02%
2020/11/11	2	123.25	0	0.00	123.00	2	4,763	0.04%
2020/11/10	5	122.40	0	0.00	122.00	5	4,756	0.11%
2020/11/09	3	128.50	3	127.33	127.00	0	4,767	0.00%
2020/11/06	2	127.00	1	129.50	127.50	1	4,792	0.02%
2020/11/05	1	125.50	0	0.00	126.50	1	4,824	0.02%
2020/11/04	3	123.33	2	125.00	126.00	1	4,890	0.02%
2020/11/03	0	0.00	2	122.25	123.00	-2	5,065	-0.04%
2020/11/02	6.2	118.61	1	117.50	119.50	5.2	5,230	0.10%
2020/10/30	12	122.88	4	123.00	121.00	8	5,368	0.15%
2020/10/29	3	126.83	0	0.00	127.00	3	5,308	0.06%
2020/10/28	1	129.00	1	128.50	128.00	0	5,353	0.00%
2020/10/27	3	129.67	0	0.00	130.00	3	5,379	0.06%
2020/10/26	0	0.00	1	131.50	131.50	-1	5,405	-0.02%
2020/10/23	5	134.50	1	131.50	132.50	4	5,498	0.07%
2020/10/22	2	134.00	1	134.50	134.50	1	5,518	0.02%
2020/10/21	1	135.00	3	133.50	133.50	-2	5,508	-0.04%
2020/10/20	6	135.67	5	135.20	135.00	1	5,471	0.02%
2020/10/19	4	135.50	15	133.60	137.50	-11	5,339	-0.21%
2020/10/15	6	127.17	1	128.00	126.00	5	5,175	0.10%
2020/10/14	2	127.00	2	128.25	129.00	0	5,135	0.00%
2020/10/13	4	130.00	1	131.50	129.00	3	5,157	0.06%
2020/10/06	0	0.00	11	131.59	132.50	-11	5,297	-0.21%
2020/10/05	6	126.00	1	127.50	127.00	5	5,315	0.09%
2020/09/30	0	0.00	1	126.50	126.00	-1	5,496	-0.02%
2020/09/29	4	124.38	1	127.00	125.50	3	5,604	0.05%
2020/09/28	1	125.50	2	128.50	125.00	-1	5,731	-0.02%
2020/09/25	1	123.50	0	0.00	123.00	1	5,791	0.02%
2020/09/24	1	125.50	0	0.00	125.00	1	5,843	0.02%
2020/09/23	5	131.70	0	0.00	131.50	5	5,832	0.09%
2020/09/21	0	0.00	2	134.00	133.50	-2	5,991	-0.03%
2020/09/18	0	0.00	6	133.58	134.50	-6	6,094	-0.10%
2020/09/16	1	130.50	9	133.83	134.50	-8	6,221	-0.13%
2020/09/15	3	129.67	1	129.50	129.00	2	6,160	0.03%
2020/09/14	0	0.00	5.2	129.42	129.00	-5.2	6,224	-0.08%
2020/09/10	0.2	122.50	0	0.00	121.00	0.2	6,215	0.00%
2020/09/08	2	123.25	0	0.00	123.00	2	6,316	0.03%
2020/09/04	0	0.00	1	127.00	128.00	-1	6,389	-0.02%
2020/09/03	0	0.00	1	126.00	126.00	-1	6,406	-0.02%
2020/09/02	2	126.25	1	127.00	127.50	1	6,451	0.02%
2020/08/31	7	123.64	0	0.00	123.00	7	6,496	0.11%
2020/08/27	0.1	127.50	0	0.00	125.50	0.1	6,668	0.00%
2020/08/26	0	0.00	1	128.50	129.00	-1	6,832	-0.01%
2020/08/25	2	126.75	0	0.00	127.00	2	6,932	0.03%
2020/08/21	1	126.00	1	129.00	129.50	0	6,970	0.00%
2020/08/20	5	126.50	0	0.00	124.00	5	6,994	0.07%
2020/08/19	0	0.00	1	132.00	132.50	-1	7,028	-0.01%
2020/08/18	0	0.00	7	133.21	132.00	-7	7,053	-0.10%
2020/08/17	0	0.00	4	135.75	136.00	-4	7,097	-0.06%
2020/08/14	2	136.00	2	135.50	135.50	0	7,146	0.00%
2020/08/13	10	136.20	3	135.83	134.50	7	7,187	0.10%
2020/08/12	3	137.00	1	137.50	137.00	2	7,162	0.03%
2020/08/11	3	141.33	2	142.75	139.00	1	7,184	0.01%
2020/08/10	10	144.05	2	145.25	144.00	8	7,157	0.11%
2020/08/07	8	148.75	5	148.60	146.50	3	7,138	0.04%
2020/08/06	5	143.90	15	144.37	145.00	-10	7,004	-0.14%
2020/08/05	2	141.00	2	138.75	140.00	0	6,901	0.00%
2020/08/04	0	0.00	1	130.50	131.50	-1	6,897	-0.01%
2020/08/03	3	130.17	1	131.00	130.00	2	6,959	0.03%
2020/07/31	0	0.00	6	135.50	135.00	-6	7,039	-0.09%
2020/07/30	0	0.00	12	135.83	135.50	-12	7,207	-0.17%
2020/07/29	1	131.50	2	133.75	134.50	-1	7,397	-0.01%
2020/07/28	1	132.50	6	132.75	132.50	-5	7,439	-0.07%
2020/07/27	1	128.00	1	130.00	128.00	0	7,514	0.00%
2020/07/24	5	128.00	3	128.83	127.50	2	7,597	0.03%
2020/07/23	5	130.00	0	0.00	130.00	5	7,617	0.07%
2020/07/22	1	131.50	5	131.50	131.50	-4	7,634	-0.05%
2020/07/21	0	0.00	6	134.00	133.50	-6	7,740	-0.08%
2020/07/20	1	131.00	1	130.50	131.00	0	7,727	0.00%
2020/07/17	9	131.00	8	128.88	130.50	1	7,763	0.01%
2020/07/16	1	132.00	1	132.50	131.50	0	7,786	0.00%
2020/07/15	6	135.75	24	135.00	133.50	-18	7,790	-0.23%
2020/07/10	15	133.67	4	136.00	132.50	11	7,985	0.14%
2020/07/09	3	141.17	1	140.00	139.00	2	8,096	0.02%
2020/07/08	1	132.00	1	136.00	136.50	0	7,985	0.00%
2020/07/07	11	138.36	4	138.50	137.00	7	7,937	0.09%
2020/07/06	1	136.00	2	136.50	138.00	-1	7,951	-0.01%
2020/07/03	7	133.79	0	0.00	135.00	7	8,099	0.09%
2020/07/02	8	133.56	1	133.50	133.50	7	8,143	0.09%
2020/07/01	1	133.50	8	131.44	132.50	-7	8,184	-0.09%
2020/06/30	5	129.00	0	0.00	128.50	5	8,145	0.06%
2020/06/29	18	128.42	0	0.00	127.50	18	8,153	0.22%
2020/06/24	5	134.00	4	134.13	133.50	1	8,101	0.01%
2020/06/23	5	131.60	2	131.75	132.00	3	8,172	0.04%
2020/06/19	2	135.50	2	137.00	137.00	0	8,279	0.00%
2020/06/18	0	0.00	2	132.00	134.50	-2	8,255	-0.02%
2020/06/12	1	127.00	1	132.00	133.50	0	8,691	0.00%
2020/06/11	2	135.75	3	131.50	131.50	-1	8,805	-0.01%
2020/06/10	0	0.00	3.1	136.02	135.50	-3.1	8,923	-0.03%
2020/06/09	1	136.50	5	137.30	138.00	-4	8,899	-0.04%
2020/06/08	0	0.00	1	133.00	133.00	-1	8,923	-0.01%
2020/06/05	1	130.00	1	130.00	129.50	0	8,981	0.00%
2020/06/04	0.2	131.50	8	130.81	131.50	-7.8	9,002	-0.09%
2020/06/03	3	130.00	4	129.50	129.00	-1	8,934	-0.01%
2020/06/02	11	126.73	14	126.00	125.00	-3	8,859	-0.03%
2020/06/01	0	0.00	13	120.85	123.00	-13	8,719	-0.15%
2020/05/29	0	0.00	3	118.50	119.50	-3	8,688	-0.03%
2020/05/28	5	119.20	0	0.00	117.50	5	8,692	0.06%
2020/05/27	11	119.50	1	122.00	119.00	10	8,717	0.11%
2020/05/26	0	0.00	7	121.64	121.00	-7	8,710	-0.08%
2020/05/25	0	0.00	14	115.89	117.00	-14	8,559	-0.16%
2020/05/22	13	111.77	3	112.00	112.00	10	8,527	0.12%
2020/05/21	0	0.00	3	116.00	116.00	-3	8,422	-0.04%
2020/05/20	0	0.00	4	112.88	113.00	-4	8,377	-0.05%
2020/05/19	2	110.00	1	109.00	109.00	1	8,333	0.01%
2020/05/18	4	109.88	1	110.00	108.50	3	8,286	0.04%
2020/05/15	6	111.17	22	113.73	113.50	-16	8,304	-0.19%
2020/05/14	10	116.50	1	116.50	113.50	9	8,253	0.11%
2020/05/13	10	117.50	12	116.25	117.50	-2	8,232	-0.02%
2020/05/12	15	117.47	2	118.00	117.00	13	8,357	0.16%
2020/05/11	14	119.68	5	123.20	118.00	9	8,262	0.11%
2020/05/08	4	117.63	1	118.00	117.00	3	8,120	0.04%
2020/05/07	6	118.08	2	117.50	117.00	4	8,064	0.05%
2020/05/06	8	116.50	10	116.85	119.00	-2	7,936	-0.03%
2020/05/05	4	111.13	7	111.93	113.00	-3	7,753	-0.04%
2020/05/04	1	107.50	1	104.00	106.00	0	7,540	0.00%
2020/04/30	4.1	107.27	31	108.50	108.00	-26.9	7,465	-0.36%
2020/04/29	5	103.50	10	103.40	104.00	-5	7,406	-0.07%
2020/04/28	8	100.44	5	100.60	101.00	3	7,369	0.04%
2020/04/27	2	100.00	3	101.33	102.00	-1	7,301	-0.01%
2020/04/24	7	98.70	10	98.89	99.30	-3	7,231	-0.04%
2020/04/23	1	101.50	3	101.33	101.00	-2	7,067	-0.03%
2020/04/22	9	99.52	3	100.00	100.00	6	7,041	0.09%
2020/04/21	2	100.25	3	101.17	100.00	-1	7,007	-0.01%
2020/04/20	3	102.17	0	0.00	102.00	3	6,917	0.04%
2020/04/17	13	102.54	4	103.63	102.50	9	6,889	0.13%
2020/04/16	1	102.50	7	103.71	102.00	-6	6,745	-0.09%
2020/04/15	8	102.69	6	102.92	102.00	2	6,702	0.03%
2020/04/14	5	101.70	28	102.04	103.50	-23	6,747	-0.34%
2020/04/13	6	96.32	2	96.85	95.20	4	6,553	0.06%
2020/04/10	6	96.97	2	97.20	96.80	4	6,530	0.06%
2020/04/09	19	99.18	2	101.15	98.00	17	6,512	0.26%
2020/04/08	3	96.33	29	99.08	99.90	-26	6,356	-0.41%
2020/04/07	8	91.21	1	92.50	91.30	7	6,116	0.11%
2020/04/06	5	88.58	1	89.70	90.30	4	5,958	0.07%
2020/04/01	7	91.96	5	92.00	91.00	2	5,831	0.03%
2020/03/31	8	92.58	5	92.94	93.00	3	5,787	0.05%
2020/03/30	5	89.78	7	89.83	91.10	-2	5,670	-0.04%
2020/03/27	0	0.00	4	94.80	93.00	-4	5,581	-0.07%
2020/03/26	2	90.20	8	89.16	90.90	-6	5,468	-0.11%
2020/03/25	29	87.12	1	87.00	86.80	28	5,371	0.52%
2020/03/24	1	81.50	5	81.10	81.10	-4	5,344	-0.07%
2020/03/23	0	0.00	1	73.60	75.50	-1	5,288	-0.02%
2020/03/20	15	76.87	4	78.90	78.50	11	5,274	0.21%
2020/03/19	2	75.60	0	0.00	73.00	2	4,973	0.04%
2020/03/18	3	81.03	2	82.25	81.10	1	4,889	0.02%
2020/03/17	4	83.38	5	82.34	79.20	-1	4,774	-0.02%
2020/03/16	2	90.35	3	91.33	87.80	-1	4,608	-0.02%
2020/03/13	6	91.40	1	92.10	91.40	5	4,484	0.11%
2020/03/12	11	102.77	3	102.33	101.50	8	4,455	0.18%
2020/03/11	20	114.63	17	122.71	112.50	3	4,343	0.07%
2020/03/09	6	113.33	1	112.00	112.00	5	4,238	0.12%
2020/03/06	4	119.00	4	119.63	118.50	0	4,197	0.00%
2020/03/04	0	0.00	1	121.50	121.00	-1	4,174	-0.02%
2020/03/02	4	114.88	6	117.08	118.00	-2	4,047	-0.05%
2020/02/27	4	117.25	0	0.00	115.50	4	4,021	0.10%
2020/02/26	1	120.50	1	119.00	119.00	0	3,960	0.00%
2020/02/25	1	117.00	0	0.00	123.50	1	3,929	0.03%
2020/02/24	2	118.50	1	120.00	119.50	1	3,970	0.03%
2020/02/21	2	122.25	2	123.50	123.00	0	4,004	0.00%
2020/02/19	0	0.00	1	123.00	123.00	-1	4,012	-0.02%
2020/02/18	4	122.00	1	122.00	122.00	3	4,032	0.07%
2020/02/17	10	124.45	0	0.00	123.00	10	4,247	0.24%
2020/02/14	1	126.50	1	128.00	128.50	0	4,453	0.00%
2020/02/13	0	0.00	2	127.00	127.00	-2	4,607	-0.04%
2020/02/12	3	127.67	3	129.50	127.00	0	4,606	0.00%
2020/02/11	0	0.00	1	125.00	124.50	-1	4,448	-0.02%
2020/02/10	3	118.00	4	118.13	122.00	-1	4,467	-0.02%
2020/02/07	3	120.00	1	121.50	121.00	2	4,546	0.04%
2020/02/05	1	122.00	0	0.00	120.50	1	4,545	0.02%
2020/02/03	0	0.00	1	121.00	120.50	-1	4,677	-0.02%
2020/01/31	1	117.50	2	119.75	119.50	-1	4,683	-0.02%
2020/01/30	12	123.83	1	121.50	121.50	11	4,671	0.24%
2020/01/20	0	0.00	1	134.50	134.50	-1	4,703	-0.02%
2020/01/16	1	137.00	0	0.00	137.00	1	4,881	0.02%
2020/01/15	1	137.00	0	0.00	136.00	1	4,998	0.02%
2020/01/13	0	0.00	2	137.25	138.00	-2	5,167	-0.04%
2020/01/10	1	134.00	4	135.00	135.00	-3	5,290	-0.06%
2020/01/09	1	132.50	5	135.90	136.00	-4	5,351	-0.07%
2020/01/08	3	128.50	9	130.22	130.00	-6	5,482	-0.11%
2020/01/07	21	135.90	3	132.67	131.50	18	5,513	0.33%
2020/01/03	2	145.00	5	148.10	147.00	-3	5,539	-0.05%
2020/01/02	4	147.00	21	147.05	146.50	-17	5,619	-0.30%
2019/12/31	2	142.00	2	143.50	143.00	0	5,656	0.00%
2019/12/30	0	0.00	3	144.33	142.00	-3	5,655	-0.05%
2019/12/27	1	142.00	0	0.00	142.00	1	5,712	0.02%
2019/12/26	1	141.00	1	141.00	141.00	0	5,844	0.00%
2019/12/24	0	0.00	1	139.50	139.00	-1	5,981	-0.02%
2019/12/23	1	138.00	0	0.00	138.50	1	5,996	0.02%
2019/12/20	5	137.50	7	138.50	139.50	-2	6,035	-0.03%
2019/12/19	12	137.71	0	0.00	137.00	12	6,037	0.20%
2019/12/18	3	143.67	4	144.25	141.50	-1	6,000	-0.02%
2019/12/17	0	0.00	8	139.63	141.00	-8	5,987	-0.13%
2019/12/16	3	136.00	0	0.00	136.50	3	6,004	0.05%
2019/12/13	1	135.50	0	0.00	136.00	1	6,102	0.02%
2019/12/12	1	138.00	2	137.75	139.00	-1	6,160	-0.02%
2019/12/11	2	138.75	0	0.00	136.50	2	6,151	0.03%
2019/12/10	1	138.50	0	0.00	138.50	1	6,206	0.02%
2019/12/09	0	0.00	2	137.00	136.50	-2	6,242	-0.03%
2019/12/06	0	0.00	1	135.00	134.00	-1	6,364	-0.02%
2019/12/05	18	133.11	0	0.00	133.00	18	6,431	0.28%
2019/12/04	2	136.25	2	138.25	135.00	0	6,443	0.00%
2019/12/02	0	0.00	2	134.25	134.50	-2	6,441	-0.03%
2019/11/29	2	134.50	0	0.00	134.50	2	6,438	0.03%
2019/11/26	0	0.00	3	136.67	136.50	-3	6,528	-0.05%
2019/11/25	0	0.00	1	137.00	137.00	-1	6,529	-0.02%
2019/11/22	1	136.50	1	137.00	136.50	0	6,716	0.00%
2019/11/21	2	136.75	1	137.50	139.00	1	6,770	0.01%
2019/11/20	2	137.25	3	141.17	139.50	-1	6,780	-0.01%
2019/11/19	1	140.00	0	0.00	140.00	1	6,867	0.01%
2019/11/15	2	137.75	2	139.00	138.00	0	6,955	0.00%
2019/11/14	24	137.96	22	138.59	139.50	2	6,980	0.03%
2019/11/13	21	143.76	4	139.75	139.00	17	6,864	0.25%
2019/11/12	6	149.92	21	151.81	153.00	-15	6,719	-0.22%
2019/11/11	1	144.00	1	145.50	144.00	0	6,880	0.00%
2019/11/08	7	146.29	4	145.88	147.50	3	6,920	0.04%
2019/11/07	0	0.00	2	147.25	148.00	-2	6,959	-0.03%
2019/11/06	5	146.90	8	151.31	145.00	-3	7,017	-0.04%
2019/11/05	4	146.38	0	0.00	147.50	4	6,944	0.06%
2019/11/04	7	144.71	2	145.75	146.00	5	6,984	0.07%
2019/10/31	13	142.58	10	143.30	145.00	3	7,236	0.04%
2019/10/30	2	146.75	3	148.17	148.50	-1	7,201	-0.01%
2019/10/29	3	146.17	6.5	143.23	144.00	-3.5	7,342	-0.05%
2019/10/28	2	146.50	1	148.00	147.50	1	7,266	0.01%
2019/10/25	9	145.39	12	145.50	145.00	-3	7,201	-0.04%
2019/10/24	6	140.58	6	141.17	144.50	0	7,147	0.00%
2019/10/23	4	138.50	4	138.00	138.00	0	7,109	0.00%
2019/10/22	3	138.67	2	140.75	139.50	1	7,049	0.01%
2019/10/21	3	134.33	8	134.75	135.50	-5	6,986	-0.07%
2019/10/18	2	132.50	3	134.33	134.50	-1	6,974	-0.01%
2019/10/17	4	129.00	5	129.80	131.00	-1	6,998	-0.01%
2019/10/16	1	125.50	2	127.75	127.00	-1	7,007	-0.01%
2019/10/15	3	124.33	3	125.00	124.00	0	7,095	0.00%
2019/10/14	15	124.70	21	124.21	124.00	-6	7,135	-0.08%
2019/10/09	0	0.00	1	119.50	119.00	-1	7,008	-0.01%
2019/10/08	1	120.50	4	121.25	121.00	-3	7,037	-0.04%
2019/10/07	1	119.00	2	119.00	119.50	-1	7,006	-0.01%
2019/10/04	0	0.00	1	115.00	116.00	-1	6,970	-0.01%
2019/10/03	2	114.25	0	0.00	114.00	2	6,984	0.03%
2019/10/02	1	121.00	0	0.00	117.00	1	6,969	0.01%
2019/10/01	0	0.00	6	117.25	117.50	-6	6,873	-0.09%
2019/09/27	2	111.50	1	112.50	111.00	1	6,828	0.01%
2019/09/25	1	116.00	0	0.00	115.50	1	6,829	0.01%
2019/09/19	2	116.75	1	115.50	115.50	1	6,823	0.01%
2019/09/18	0	0.00	1	116.50	115.00	-1	6,771	-0.01%
2019/09/17	2	111.00	2	113.00	112.50	0	6,653	0.00%
2019/09/12	0.5	111.50	8	111.00	111.50	-7.5	6,584	-0.11%
2019/09/11	3	110.17	2	111.00	110.50	1	6,562	0.02%
2019/09/10	3	108.83	0	0.00	112.00	3	6,519	0.05%
2019/09/09	3	113.17	0	0.00	113.00	3	6,341	0.05%
2019/09/06	3	116.67	0	0.00	116.50	3	6,271	0.05%
2019/09/05	0	0.00	2	119.25	119.50	-2	6,246	-0.03%
2019/09/04	0	0.00	1	119.50	117.50	-1	6,290	-0.02%
2019/09/03	2	116.25	2	117.00	116.00	0	6,360	0.00%
2019/09/02	1	118.00	1	119.00	118.50	0	6,391	0.00%
2019/08/30	1	116.50	0	0.00	116.00	1	6,377	0.02%
2019/08/29	0	115.00	0	0.00	115.00	0	6,455	0.00%
2019/08/28	2	118.25	0	0.00	115.00	2	6,463	0.03%
2019/08/26	1	117.50	0	0.00	117.00	1	6,408	0.02%
2019/08/22	10	124.20	20	122.65	123.00	-10	6,351	-0.16%
2019/08/21	5	119.10	3	118.67	119.00	2	6,220	0.03%
2019/08/20	0	0.00	3	121.50	119.00	-3	6,240	-0.05%
2019/08/19	3	118.50	3	118.50	119.00	0	6,216	0.00%
2019/08/16	6	117.92	2	118.75	116.00	4	6,180	0.06%
2019/08/15	8	117.06	4	117.51	117.50	4	6,140	0.06%
2019/08/14	8	117.38	21	118.88	119.50	-13	6,084	-0.21%
2019/08/13	1	108.00	1	106.50	109.00	0	5,821	0.00%
2019/08/12	0	0.00	3	106.50	106.00	-3	5,877	-0.05%
2019/08/08	2	104.00	1	104.50	106.00	1	5,951	0.02%
2019/08/06	2	101.50	1	102.00	102.00	1	6,038	0.02%
2019/08/05	3	101.50	1	101.00	101.00	2	6,070	0.03%
2019/08/02	2	103.75	0	0.00	102.00	2	6,134	0.03%
2019/08/01	1	111.00	0	0.00	111.00	1	5,967	0.02%
2019/07/31	7	116.93	7	116.36	114.00	0	5,892	0.00%
2019/07/29	1	113.50	3	113.67	112.50	-2	5,753	-0.03%
2019/07/26	0	113.00	0	0.00	113.50	0	5,847	0.00%
2019/07/25	2	115.25	1	116.00	116.00	1	5,875	0.02%
2019/07/24	0	0.00	4	115.00	115.00	-4	5,900	-0.07%
2019/07/23	12	116.88	7	115.79	115.50	5	5,918	0.08%
2019/07/19	14	116.32	14	114.68	114.50	0	5,928	0.00%
2019/07/18	7	112.43	3	112.83	111.50	4	5,934	0.07%
2019/07/17	6	112.92	13	112.85	114.50	-7	5,894	-0.12%
2019/07/16	2	109.00	11	108.91	107.50	-9	5,711	-0.16%
2019/07/15	2	103.00	2	104.75	105.00	0	5,645	0.00%
2019/07/12	9	104.89	3	104.67	104.50	6	5,696	0.11%
2019/07/11	3	104.17	3	104.17	104.00	0	5,781	0.00%
2019/07/10	0	0.00	6	101.33	100.50	-6	5,864	-0.10%
2019/07/09	0	0.00	1	97.40	98.70	-1	5,931	-0.02%
2019/07/08	3	100.13	0	0.00	99.30	3	6,245	0.05%
2019/07/05	2	102.75	1	103.50	104.50	1	6,347	0.02%
2019/07/04	4	103.75	0	0.00	103.50	4	6,542	0.06%
2019/07/03	1	105.50	0	0.00	106.00	1	6,767	0.01%
2019/07/02	1	105.50	2	107.25	105.50	-1	7,158	-0.01%
2019/07/01	3	106.50	2	103.50	106.50	1	7,287	0.01%
2019/06/28	2	100.95	1	99.90	99.40	1	7,432	0.01%
2019/06/27	1	99.70	4	100.45	101.50	-3	7,663	-0.04%
2019/06/26	1	97.90	0	0.00	97.90	1	7,805	0.01%
2019/06/24	0	0.00	3	98.37	98.50	-3	8,060	-0.04%
2019/06/21	3	99.17	3	100.47	97.30	0	8,117	0.00%
2019/06/20	0	0.00	4	100.88	100.00	-4	8,122	-0.05%
2019/06/19	3	97.97	1	97.60	99.50	2	8,137	0.02%
2019/06/18	1	94.90	1.2	96.00	96.00	-0.2	8,079	0.00%
2019/06/17	0	0.00	3	95.93	96.10	-3	8,120	-0.04%
2019/06/14	1	95.20	3	95.87	94.60	-2	8,272	-0.02%
2019/06/13	5	96.56	1	96.20	96.10	4	8,280	0.05%
2019/06/12	5	94.94	5	96.08	96.80	0	8,267	0.00%
2019/06/11	0	0.00	1	96.10	96.10	-1	8,265	-0.01%
2019/06/10	3	92.87	0	0.00	93.80	3	8,233	0.04%
2019/06/06	1	93.90	0	0.00	93.20	1	8,255	0.01%
2019/06/05	3	95.63	2	94.85	95.80	1	8,264	0.01%
2019/06/04	2	91.10	2	90.85	90.30	0	8,202	0.00%
2019/06/03	1	90.10	1	91.20	90.80	0	8,211	0.00%
2019/05/31	1	93.90	2	93.55	92.60	-1	8,161	-0.01%
2019/05/29	1	88.20	1	89.30	90.10	0	8,178	0.00%
2019/05/27	0	0.00	1	91.20	90.00	-1	8,528	-0.01%
2019/05/24	0	0.00	11	90.16	90.00	-11	8,575	-0.13%
2019/05/23	13	88.09	1	88.40	88.80	12	8,590	0.14%
2019/05/22	2	90.10	20	91.25	91.30	-18	8,601	-0.21%
2019/05/21	11	89.85	0	0.00	91.20	11	8,637	0.13%
2019/05/20	13	89.54	3	90.33	89.60	10	8,578	0.12%
2019/05/17	2.1	90.74	6	89.85	87.80	-3.9	8,548	-0.05%
2019/05/16	3	93.87	6	95.47	94.50	-3	8,525	-0.04%
2019/05/15	3	99.20	33	99.01	98.40	-30	8,422	-0.36%
2019/05/14	15	99.64	1	100.50	99.00	14	8,338	0.17%
2019/05/13	0.1	100.00	10	102.00	100.50	-9.9	8,317	-0.12%
2019/05/10	10	104.00	0	0.00	104.00	10	8,280	0.12%
2019/05/09	10	107.50	0	0.00	108.00	10	8,283	0.12%
2019/05/08	12	112.08	0	0.00	111.50	12	8,253	0.15%
2019/05/07	8	110.94	28	111.32	112.00	-20	8,201	-0.24%
2019/05/06	12	108.50	1	109.00	109.00	11	8,192	0.13%
2019/05/03	2	111.00	21	111.38	111.00	-19	8,201	-0.23%
2019/05/02	2	107.50	0	0.00	108.00	2	8,118	0.02%
2019/04/30	0	0.00	1	108.50	110.50	-1	8,106	-0.01%
2019/04/29	11	108.45	1	109.00	108.00	10	8,060	0.12%
2019/04/26	3	109.83	1	111.50	110.00	2	8,059	0.02%
2019/04/25	0	0.00	4	112.38	113.00	-4	8,029	-0.05%
2019/04/24	8	108.56	5	108.80	109.00	3	8,007	0.04%
2019/04/23	2	112.75	8	114.31	112.50	-6	7,893	-0.08%
2019/04/22	15	114.50	2	114.25	114.00	13	7,880	0.16%
2019/04/19	1	109.50	1	112.00	110.00	0	7,837	0.00%
2019/04/18	11	113.05	6	111.00	109.50	5	7,884	0.06%
2019/04/17	1	109.00	24	111.71	112.50	-23	7,867	-0.29%
2019/04/16	23	110.20	1	112.50	109.00	22	7,771	0.28%
2019/04/15	2	110.00	0	0.00	109.50	2	7,665	0.03%
2019/04/12	23	109.85	20	107.68	108.50	3	7,641	0.04%
2019/04/11	14	103.00	12	103.83	103.00	2	7,484	0.03%
2019/04/10	18	100.97	8	101.69	102.50	10	7,360	0.14%
2019/04/09	15	104.17	5.1	104.74	102.00	9.9	7,153	0.14%
2019/04/08	6	98.35	24.1	102.17	103.00	-18.1	6,900	-0.26%
2019/04/03	14	96.39	4.1	97.05	95.60	9.9	6,502	0.15%
2019/04/02	15	96.03	4	96.48	96.00	11	6,381	0.17%
2019/04/01	4.1	93.32	24	94.69	94.00	-19.9	6,138	-0.32%
2019/03/29	21	95.53	11	96.04	95.70	10	5,878	0.17%
2019/03/27	0	0.00	3	94.23	93.10	-3	5,667	-0.05%
2019/03/26	0	0.00	8	92.80	92.00	-8	5,511	-0.15%
2019/03/25	6	89.10	1	90.30	90.40	5	5,522	0.09%
2019/03/22	1	91.80	0	0.00	91.70	1	5,520	0.02%
2019/03/21	2	91.65	1	92.30	91.70	1	5,556	0.02%
2019/03/20	1	91.50	0	0.00	91.70	1	5,720	0.02%
2019/03/19	2	92.55	15.1	91.72	92.90	-13.1	5,727	-0.23%
2019/03/15	3	89.30	1	89.40	89.40	2	5,660	0.04%
2019/03/14	4	89.58	1	90.00	89.30	3	5,734	0.05%
2019/03/13	1	90.90	3	90.50	91.50	-2	5,788	-0.03%
2019/03/12	2	90.25	3	90.53	90.00	-1	5,770	-0.02%
2019/03/11	3	88.10	1	88.90	88.10	2	5,822	0.03%
2019/03/08	1	88.70	5	89.14	89.50	-4	5,964	-0.07%
2019/03/07	1	87.10	1	88.70	87.80	0	6,014	0.00%
2019/03/06	0	0.00	2	88.45	88.70	-2	6,117	-0.03%
2019/03/05	3	87.67	0	0.00	87.10	3	6,202	0.05%
2019/03/04	1	88.90	0	0.00	88.30	1	6,260	0.02%
2019/02/27	12	88.93	3	89.50	89.40	9	6,218	0.14%
2019/02/26	5	91.44	8	91.66	91.50	-3	6,140	-0.05%
2019/02/25	0	0.00	5	89.18	89.50	-5	5,877	-0.09%
2019/02/22	2	86.80	1	87.10	87.10	1	5,869	0.02%
2019/02/21	7	86.51	1	86.80	86.60	6	5,903	0.10%
2019/02/20	3.1	87.87	1	88.20	88.20	2.1	6,000	0.03%
2019/02/19	0	0.00	6	84.78	85.50	-6	6,061	-0.10%
2019/02/18	1	84.30	0	0.00	84.60	1	6,349	0.02%
2019/02/15	11.1	84.62	12	84.53	84.80	-0.9	6,629	-0.01%
2019/02/14	1	82.80	19	82.85	83.00	-18	6,742	-0.27%
2019/02/13	18.1	81.87	20	82.80	82.60	-1.9	6,729	-0.03%
2019/02/12	20	82.80	14	83.46	82.50	6	6,730	0.09%
2019/02/11	0.1	81.20	0	0.00	81.40	0.1	6,679	0.00%
2019/01/30	1	79.10	13	79.96	79.00	-12	6,682	-0.18%
2019/01/29	1.1	77.95	0	0.00	77.40	1.1	6,606	0.02%
2019/01/28	1	78.40	1	78.80	78.70	0	6,608	0.00%
2019/01/25	0.1	79.10	1	78.80	79.20	-0.9	6,661	-0.01%
2019/01/24	1	76.00	1	76.20	76.40	0	6,656	0.00%
2019/01/23	2	78.00	2	76.80	78.40	0	6,732	0.00%
2019/01/22	0.1	77.80	0	0.00	77.80	0.1	6,717	0.00%
2019/01/21	1	77.60	0	0.00	76.70	1	6,693	0.01%
2019/01/18	1	75.40	24	75.82	76.70	-23	6,705	-0.34%
2019/01/17	3	74.03	0	0.00	73.70	3	6,666	0.05%
2019/01/16	0	0.00	3	75.23	75.50	-3	6,672	-0.04%
2019/01/15	2	73.55	3	74.17	74.70	-1	6,644	-0.02%
2019/01/14	9	72.97	0	0.00	72.10	9	6,641	0.14%
2019/01/11	0	0.00	4	75.03	75.40	-4	6,639	-0.06%
2019/01/10	7	72.76	9	72.92	74.10	-2	6,654	-0.03%
2019/01/09	6	73.77	1	73.90	73.80	5	6,598	0.08%
2019/01/08	1	74.00	1	74.30	74.30	0	6,609	0.00%
2019/01/07	1	75.10	5	76.16	75.10	-4	6,604	-0.06%
2019/01/04	6	73.52	6	73.60	73.60	0	6,564	0.00%
2019/01/03	29	74.66	12	74.77	72.90	17	6,555	0.26%
2019/01/02	2.1	78.62	0	0.00	78.90	2.1	6,494	0.03%
2018/12/28	12	79.92	4	79.88	80.20	8	6,517	0.12%
2018/12/27	2	79.15	2	78.85	80.30	0	6,561	0.00%
2018/12/26	3	78.43	1	78.60	77.80	2	6,573	0.03%
2018/12/25	7	78.81	2	78.65	78.30	5	6,576	0.08%
2018/12/24	1	81.30	10	82.00	81.40	-9	6,589	-0.14%
2018/12/22	24	80.98	0	0.00	81.40	24	6,618	0.36%
2018/12/21	0	0.00	10	81.50	82.60	-10	6,663	-0.15%
2018/12/20	0	0.00	10	82.30	81.90	-10	6,690	-0.15%
2018/12/19	1	82.10	20	82.90	82.50	-19	6,692	-0.28%
2018/12/18	11.1	81.40	4	82.63	83.00	7.1	6,708	0.11%
2018/12/17	1.1	83.05	1	81.50	81.50	0.1	6,708	0.00%
2018/12/14	12	82.40	0	0.00	82.40	12	6,780	0.18%
2018/12/13	23.1	84.11	17	83.84	84.50	6.1	6,835	0.09%
2018/12/12	3.2	81.22	19	81.54	81.90	-15.8	6,997	-0.23%
2018/12/11	10	79.20	20	79.85	79.10	-10	7,019	-0.14%
2018/12/10	0	0.00	2	79.20	80.30	-2	7,021	-0.03%
2018/12/07	1	80.10	5	81.60	79.90	-4	7,029	-0.06%
2018/12/06	2	80.15	12	79.98	80.60	-10	7,042	-0.14%
2018/12/05	3	80.27	2	80.50	80.10	1	7,023	0.01%
2018/12/04	1	81.90	12	82.46	82.70	-11	7,131	-0.15%
2018/12/03	2	80.75	10	81.01	81.90	-8	7,074	-0.11%
2018/11/30	20	78.60	4	79.70	78.30	16	6,936	0.23%
2018/11/29	2	79.25	13	79.30	79.20	-11	6,845	-0.16%
2018/11/28	0	0.00	3	78.10	78.80	-3	6,733	-0.04%
2018/11/27	2	76.45	23	75.63	76.60	-21	6,683	-0.31%
2018/11/26	20	74.68	23	75.28	74.60	-3	6,621	-0.05%
2018/11/23	13	74.65	2	74.45	75.30	11	6,823	0.16%
2018/11/22	4	75.68	22	75.98	75.00	-18	6,906	-0.26%
2018/11/21	33	77.03	16	77.09	77.40	17	6,980	0.24%
2018/11/20	5	76.38	28	76.57	76.50	-23	6,924	-0.33%
2018/11/19	6	78.48	48	79.19	78.10	-42	6,854	-0.61%
2018/11/16	10	78.50	7	78.51	78.40	3	6,724	0.04%
2018/11/15	18	77.14	9	77.62	77.50	9	6,608	0.14%
2018/11/14	20	73.84	22	75.41	76.50	-2	6,318	-0.03%
2018/11/13	29	71.45	52	69.88	72.60	-23	6,119	-0.38%
2018/11/12	3	67.37	3	68.10	68.30	0	6,028	0.00%
2018/11/09	0	0.00	1	68.80	69.20	-1	6,143	-0.02%
2018/11/08	7	67.90	2	67.75	68.00	5	6,344	0.08%
2018/11/07	3	65.80	23	66.86	67.50	-20	6,581	-0.30%
2018/11/06	33	69.94	3	69.57	68.00	30	6,766	0.44%
2018/11/05	2	68.85	0	0.00	68.40	2	6,747	0.03%
2018/11/02	4	71.53	2	71.50	71.10	2	6,708	0.03%
2018/11/01	23	71.03	25	72.20	72.90	-2	6,694	-0.03%
2018/10/31	2	72.14	6	71.62	70.70	-4	6,699	-0.06%
2018/10/30	2	69.25	22	69.85	69.50	-20	6,655	-0.30%
2018/10/29	20	68.80	4	69.25	69.60	16	6,644	0.24%
2018/10/26	2	67.80	23	69.02	67.80	-21	6,693	-0.31%
2018/10/25	22	69.50	1	70.00	69.20	21	6,758	0.31%
2018/10/24	9	70.04	10	70.31	70.40	-1	6,755	-0.01%
2018/10/23	58	71.06	5	70.82	70.20	53	6,734	0.79%
2018/10/22	2	71.50	2	71.40	71.50	0	6,793	0.00%
2018/10/19	1	69.80	9	69.92	70.40	-8	6,878	-0.12%
2018/10/18	0	0.00	3	69.40	70.00	-3	6,903	-0.04%
2018/10/17	1	70.00	1	69.90	69.60	0	7,048	0.00%
2018/10/16	0	0.00	4	68.40	68.50	-4	7,026	-0.06%
2018/10/15	2	65.55	0	0.00	66.40	2	7,013	0.03%
2018/10/12	0	0.00	3	64.50	65.50	-3	7,102	-0.04%
2018/10/11	6	62.73	32	62.52	62.60	-26	7,208	-0.36%
2018/10/09	12	68.10	4	68.60	68.00	8	7,173	0.11%
2018/10/08	20	66.75	5	67.00	66.60	15	7,111	0.21%
2018/10/05	3	65.00	47	64.83	65.00	-44	7,119	-0.62%
2018/10/04	7	67.60	18	67.54	67.10	-11	7,149	-0.15%
2018/10/03	5	68.70	1	68.50	68.40	4	7,124	0.06%
2018/10/02	0	0.00	2.3	68.05	68.00	-2.3	7,119	-0.03%
2018/10/01	3	68.30	2	68.50	68.50	1	7,077	0.01%
2018/09/28	19.3	67.91	0	0.00	68.20	19.3	7,059	0.27%
2018/09/27	1	67.50	4	67.98	67.90	-3	7,007	-0.04%
2018/09/26	4	67.10	1	67.20	67.00	3	6,936	0.04%
2018/09/25	5	67.72	0	0.00	67.40	5	6,903	0.07%
2018/09/21	8	66.93	6	66.72	67.40	2	6,847	0.03%
2018/09/20	6	68.52	5	69.70	67.10	1	6,780	0.01%
2018/09/19	20	69.70	32	69.37	69.20	-12	6,667	-0.18%
2018/09/18	27	71.79	132	71.08	69.60	-105	6,522	-1.61%	大賣/鉅額交易
2018/09/17	28	77.70	7	77.76	77.30	21	6,180	0.34%
2018/09/14	1	77.50	3	77.23	77.50	-2	6,086	-0.03%
2018/09/13	11	76.48	3	77.40	76.50	8	6,037	0.13%
2018/09/12	2	75.70	31	75.80	76.50	-29	5,964	-0.49%
2018/09/11	24	75.20	4	75.55	74.90	20	5,888	0.34%
2018/09/10	18	75.94	9	76.92	76.00	9	5,796	0.16%
2018/09/07	13	75.08	4	77.00	74.20	9	5,624	0.16%
2018/09/06	5	75.92	22	76.56	76.20	-17	5,546	-0.31%
2018/09/05	2	77.55	1	77.70	76.80	1	5,505	0.02%
2018/09/04	2	77.10	0	0.00	77.40	2	5,493	0.04%
2018/09/03	4	77.30	2	78.20	77.00	2	5,475	0.04%
2018/08/31	12	78.42	1	78.70	78.60	11	5,469	0.20%
2018/08/30	20	78.82	12	78.87	78.60	8	5,494	0.15%
2018/08/29	7	77.14	3	77.90	78.90	4	5,288	0.08%
2018/08/28	25	77.03	14	77.64	76.70	11	5,213	0.21%
2018/08/27	17	76.15	6	76.47	76.80	11	5,159	0.21%
2018/08/24	2	74.25	4	75.10	75.00	-2	5,111	-0.04%
2018/08/23	4	74.88	14	74.34	75.00	-10	5,105	-0.20%
2018/08/22	10	76.50	10	76.30	75.40	0	5,084	0.00%
2018/08/21	0	0.00	12	74.95	75.50	-12	5,024	-0.24%
2018/08/20	3	74.00	13	74.34	74.50	-10	4,991	-0.20%
2018/08/17	22	77.38	27	77.28	75.90	-5	4,865	-0.10%
2018/08/16	10	76.91	12	76.59	76.30	-2	4,712	-0.04%
2018/08/15	8	75.96	7	76.51	74.90	1	4,566	0.02%
2018/08/14	6	74.38	7	75.61	76.90	-1	4,325	-0.02%
2018/08/13	7	73.27	6	73.07	73.50	1	4,058	0.02%
2018/08/10	0	0.00	2	72.30	72.00	-2	3,796	-0.05%
2018/08/09	1	71.70	1	72.50	71.80	0	3,790	0.00%
2018/08/08	4	72.40	2	71.80	71.80	2	3,787	0.05%
2018/08/07	1	72.10	3.1	72.86	72.80	-2.1	3,805	-0.06%
2018/08/06	1	71.10	4	73.08	73.30	-3	3,775	-0.08%
2018/08/03	1.1	71.09	2	71.00	70.90	-0.9	3,697	-0.02%
2018/08/02	2	71.15	0	0.00	70.90	2	3,672	0.05%
2018/08/01	1	73.40	4	73.08	73.00	-3	3,592	-0.08%
2018/07/30	0	0.00	1	71.80	71.80	-1	3,504	-0.03%
2018/07/27	1	71.20	1	71.90	71.30	0	3,478	0.00%
2018/07/26	0	0.00	4	71.80	70.80	-4	3,402	-0.12%
2018/07/25	38	72.07	2	72.85	72.20	36	3,293	1.09%
2018/07/24	43	72.21	27	72.04	72.50	16	3,226	0.50%
2018/07/23	1	70.70	12	70.25	70.80	-11	3,015	-0.36%
2018/07/20	11	70.55	36	70.38	69.90	-25	2,969	-0.84%
2018/07/19	25	69.76	5	70.62	69.90	20	2,910	0.69%
2018/07/18	3	69.57	6	69.45	70.50	-3	2,785	-0.11%
2018/07/17	1	67.30	1	67.30	67.20	0	2,640	0.00%
2018/07/16	1	66.18	0	0.00	65.80	1	2,580	0.04%
2018/07/13	9	64.58	6.2	65.20	65.60	2.8	2,529	0.11%
2018/07/12	2	67.20	1	67.90	67.70	1	2,476	0.04%
2018/07/11	0	0.00	1	67.50	67.10	-1	2,414	-0.04%
2018/07/10	8	66.98	0	0.00	67.40	8	2,403	0.33%
2018/07/06	3	65.97	0	0.00	66.00	3	2,443	0.12%
2018/07/05	0	0.00	1	65.00	65.10	-1	2,455	-0.04%
2018/06/29	1.1	66.95	1	67.40	67.40	0.1	2,535	0.00%
2018/06/28	0.1	66.40	0	0.00	66.70	0.1	2,535	0.00%
2018/06/26	5	65.78	2	66.25	66.20	3	2,601	0.12%
2018/06/25	10	67.21	0	0.00	67.10	10	2,618	0.38%
2018/06/22	20	68.35	0	0.00	67.90	20	2,679	0.75%
2018/06/21	1	68.20	0	0.00	69.10	1	2,712	0.04%
2018/06/20	1	67.70	0	0.00	67.60	1	2,767	0.04%
2018/06/19	0	0.00	47	69.01	68.70	-47	2,779	-1.69%
2018/06/14	5	70.30	0	0.00	69.80	5	2,944	0.17%
2018/06/13	3	70.43	1	69.90	70.90	2	2,974	0.07%
2018/06/12	1	69.80	0	0.00	69.80	1	3,155	0.03%
2018/06/11	1	71.40	0	0.00	70.80	1	3,260	0.03%
2018/06/08	3	72.30	7	72.29	71.00	-4	3,384	-0.12%
2018/06/07	1	71.50	4	71.45	71.90	-3	3,811	-0.08%
2018/06/06	10	70.30	5	70.52	70.90	5	3,749	0.13%
2018/06/05	3	70.30	2	70.05	69.90	1	3,756	0.03%
2018/06/04	11	69.45	4.1	70.21	70.60	6.9	3,735	0.19%
2018/05/31	0	67.30	5	68.40	67.70	-5	3,676	-0.14%
2018/05/30	5	67.80	1.2	67.70	67.70	3.8	3,678	0.10%
2018/05/29	0	0.00	1	68.90	69.10	-1	3,680	-0.03%
2018/05/28	11	68.15	5	68.00	68.30	6	3,681	0.16%
2018/05/25	1	67.40	0	0.00	67.50	1	3,685	0.03%
2018/05/24	10	67.90	1	67.90	68.00	9	3,693	0.24%
2018/05/23	2	67.55	3	68.10	67.80	-1	3,725	-0.03%
2018/05/21	0	0.00	0.1	67.50	67.60	-0.1	3,838	0.00%
2018/05/18	2	66.40	0	0.00	66.40	2	3,817	0.05%
2018/05/17	6	66.63	5	67.02	66.70	1	3,840	0.03%
2018/05/16	4	65.60	1	65.70	65.70	3	3,819	0.08%
2018/05/15	3	67.37	3	67.70	66.10	0	3,834	0.00%
2018/05/14	1.2	66.90	13.1	67.07	67.50	-11.9	3,880	-0.31%
2018/05/11	0	0.00	2	66.20	66.00	-2	3,876	-0.05%
2018/05/09	1	65.50	1	65.10	65.00	0	3,951	0.00%
2018/05/08	1	65.20	2	65.20	65.50	-1	3,984	-0.03%
2018/05/07	0.1	65.30	0	0.00	65.00	0.1	3,972	0.00%
2018/05/02	2	64.39	0	0.00	63.90	2	4,010	0.05%
2018/04/27	1	62.70	0	0.00	62.60	1	4,054	0.02%
2018/04/26	1	64.00	4	63.00	62.50	-3	4,120	-0.07%
2018/04/25	5	61.80	0	0.00	63.20	5	4,166	0.12%
2018/04/24	11	63.00	3	62.67	62.50	8	4,192	0.19%
2018/04/23	1	64.70	4	65.48	64.90	-3	4,198	-0.07%
2018/04/20	2	65.70	0.1	66.20	65.90	1.9	4,222	0.04%
2018/04/19	1	66.20	1	66.40	66.40	0	4,238	0.00%
2018/04/18	0	0.00	1	65.70	65.70	-1	4,244	-0.02%
2018/04/17	3	66.03	0	0.00	64.80	3	4,263	0.07%
2018/04/16	0	0.00	1	67.40	66.80	-1	4,256	-0.02%
2018/04/13	11	67.40	2	67.20	66.80	9	4,358	0.21%
2018/04/12	1	66.60	2	66.70	66.80	-1	4,364	-0.02%
2018/04/11	4	67.58	8	66.75	66.50	-4	4,360	-0.09%
2018/04/09	1	67.80	3	67.63	67.30	-2	4,343	-0.05%
2018/04/03	3	68.27	0	0.00	68.00	3	4,342	0.07%
2018/04/02	0	0.00	1	69.30	69.20	-1	4,325	-0.02%
2018/03/31	2	68.55	0	0.00	68.50	2	4,344	0.05%
2018/03/30	3	69.77	2	70.20	68.90	1	4,364	0.02%
2018/03/29	0	0.00	2	70.20	69.80	-2	4,420	-0.05%
2018/03/28	0	0.00	1	69.70	69.90	-1	4,429	-0.02%
2018/03/27	1	70.40	1	70.20	70.50	0	4,395	0.00%
2018/03/26	0.1	69.50	3	67.83	69.50	-2.9	4,342	-0.07%
2018/03/23	6	67.63	12	68.07	67.50	-6	4,330	-0.14%
2018/03/22	1	70.90	16	70.39	69.60	-15	4,274	-0.35%
2018/03/21	5	70.78	3	70.77	70.30	2	4,237	0.05%
2018/03/20	2	69.90	11	70.59	71.10	-9	4,175	-0.22%
2018/03/19	4	70.10	3	69.67	69.60	1	4,077	0.02%
2018/03/16	33	70.45	5.1	70.38	69.50	27.9	4,050	0.69%
2018/03/15	0	0.00	9	70.03	70.10	-9	3,893	-0.23%
2018/03/14	20	69.32	3	69.10	68.80	17	3,810	0.45%
2018/03/13	46	69.49	61	69.69	70.10	-15	3,720	-0.40%
2018/03/12	0.1	64.40	1	63.60	64.30	-0.9	3,300	-0.03%
2018/03/09	2	62.60	1	63.30	62.70	1	3,314	0.03%
2018/03/08	1	63.20	0	0.00	62.60	1	3,334	0.03%
2018/03/07	1	63.30	2	64.05	63.90	-1	3,429	-0.03%
2018/03/06	2	63.05	0	0.00	63.00	2	3,577	0.06%
2018/02/26	2	63.70	1	64.00	63.60	1	3,761	0.03%
2018/02/23	0	0.00	2	63.50	63.50	-2	3,777	-0.05%
2018/02/22	1	61.50	2	61.40	61.70	-1	3,801	-0.03%
2018/02/21	4	61.18	0	0.00	61.00	4	3,802	0.11%
2018/02/12	3	61.00	0	0.00	61.40	3	3,728	0.08%
2018/02/09	1	59.50	0	0.00	60.70	1	3,884	0.03%
2018/02/08	0	0.00	3	62.37	61.80	-3	3,931	-0.08%
2018/02/07	2	62.60	2	63.15	62.90	0	3,999	0.00%
2018/02/06	3	62.00	6	61.00	60.60	-3	4,104	-0.07%
2018/02/05	15	64.60	1	65.00	64.70	14	4,116	0.34%
2018/02/02	1	67.40	0	0.00	67.00	1	4,121	0.02%
2018/02/01	2	69.50	4	68.43	68.20	-2	4,247	-0.05%
2018/01/31	5	66.58	2	66.80	66.80	3	4,370	0.07%
2018/01/30	2	67.30	2	66.80	66.60	0	4,413	0.00%
2018/01/26	1	67.40	0	0.00	67.30	1	4,617	0.02%
2018/01/24	6	68.47	2	68.55	69.00	4	4,868	0.08%
2018/01/23	1	66.80	1	67.00	67.00	0	5,157	0.00%
2018/01/22	6	67.15	0.1	68.00	67.20	5.9	5,299	0.11%
2018/01/19	2	69.20	0	0.00	68.90	2	5,369	0.04%
2018/01/18	0	0.00	50	70.00	69.20	-50	5,402	-0.93%
2018/01/17	1	69.30	0	0.00	69.40	1	5,584	0.02%
2018/01/16	51	69.30	3	69.60	69.60	48	6,079	0.79%
2018/01/15	6	68.97	1	69.80	68.70	5	6,252	0.08%
2018/01/12	2	68.70	0	0.00	68.80	2	6,374	0.03%
2018/01/11	2	68.25	11	68.00	68.10	-9	6,392	-0.14%
2018/01/10	0	0.00	2	69.40	68.20	-2	6,417	-0.03%
2018/01/09	3	69.43	0	0.00	69.20	3	6,405	0.05%
2018/01/08	0	0.00	2	68.30	68.40	-2	6,344	-0.03%
2018/01/05	0	0.00	21	67.08	67.20	-21	6,309	-0.33%
2018/01/04	0	0.00	1	66.70	66.90	-1	6,328	-0.02%
2018/01/03	1	66.20	0	0.00	66.10	1	6,464	0.02%
2018/01/02	1	66.40	0	0.00	66.30	1	6,472	0.02%