臻鼎-KY (4958)-元大-桃園券商分點個股進出

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
▲2.5
漲幅
+2.16%
成交量
4,967張
產業
上市電子零組件類股
1009人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/05/23	1.1	115.17	5	117.70	118.50	-4	8,783	-0.04%
2024/05/22	0	116.00	0	0.00	116.00	0	8,726	0.00%
2024/05/21	0.1	117.00	0	0.00	116.50	0.1	8,690	0.00%
2024/05/20	0	0.00	4	119.13	119.50	-4	8,665	-0.05%
2024/05/17	0.1	118.00	2.3	118.50	118.50	-2.2	8,651	-0.03%
2024/05/16	0	0.00	2	119.75	119.00	-2	8,604	-0.02%
2024/05/15	0	0.00	2	120.00	118.50	-2	8,558	-0.02%
2024/05/14	0	0.00	4	121.25	120.50	-4	8,479	-0.05%
2024/05/10	2.1	119.49	0	0.00	120.00	2.1	8,310	0.02%
2024/05/09	4	121.25	1	122.50	121.00	3	8,240	0.04%
2024/05/08	2	117.25	2	118.00	120.00	0	8,160	0.00%
2024/05/06	1.1	117.05	0	0.00	116.50	1.1	8,005	0.01%
2024/05/03	0	0.00	8.3	117.94	115.50	-8.3	7,960	-0.10%
2024/05/02	1	115.00	0	0.00	115.00	1	7,930	0.01%
2024/04/30	1	116.50	23	116.63	116.00	-22	7,926	-0.28%
2024/04/29	2	114.52	0	0.00	116.50	2	7,887	0.03%
2024/04/25	0.1	114.68	0	0.00	114.50	0.1	7,871	0.00%
2024/04/23	18.1	114.91	1	114.50	113.50	17.1	7,862	0.22%
2024/04/22	2	113.75	0.1	115.00	113.00	1.9	7,861	0.02%
2024/04/19	3.1	112.83	2.3	111.78	112.00	0.8	7,771	0.01%
2024/04/18	1	112.00	33	112.03	112.50	-32	7,633	-0.42%
2024/04/17	46	114.17	0.2	114.17	113.50	45.8	7,572	0.60%
2024/04/16	1.5	113.65	1.5	113.17	112.50	0	7,462	0.00%
2024/04/15	0.1	115.00	2	114.76	115.50	-2	7,425	-0.03%
2024/04/12	6	117.83	1	117.00	117.50	5	7,300	0.07%
2024/04/11	2.2	118.50	0	0.00	117.50	2.2	7,228	0.03%
2024/04/10	2.7	122.19	3	119.00	119.00	-0.3	7,158	0.00%
2024/04/09	7.5	123.09	3	123.33	123.50	4.5	6,937	0.06%
2024/04/08	3.5	124.80	3	125.00	125.50	0.5	6,753	0.01%
2024/04/03	5.9	131.24	2	130.50	129.50	3.9	6,495	0.06%
2024/04/02	9	131.22	12.3	131.47	132.00	-3.3	6,231	-0.05%
2024/04/01	10	132.00	11	129.27	126.50	-1	5,618	-0.02%
2024/03/29	4	124.25	7.3	125.03	125.00	-3.3	5,180	-0.06%
2024/03/28	4.3	124.47	34	119.79	125.00	-29.8	4,894	-0.61%
2024/03/27	4	113.00	8.5	115.45	115.50	-4.5	4,312	-0.10%
2024/03/26	3.3	111.00	2.1	111.00	111.00	1.2	4,269	0.03%
2024/03/25	5	113.20	2.2	113.45	112.50	2.8	4,272	0.07%
2024/03/22	0	0.00	5.4	114.82	115.00	-5.4	4,250	-0.13%
2024/03/21	7	111.79	18	112.42	113.00	-11	4,138	-0.27%
2024/03/20	1.4	110.79	5.4	110.08	111.00	-4	4,063	-0.10%
2024/03/19	1.1	107.55	1.7	108.17	107.50	-0.6	3,883	-0.01%
2024/03/18	5.1	105.30	1	105.50	106.50	4.1	3,824	0.11%
2024/03/15	1	106.00	0	0.00	106.50	1	3,816	0.03%
2024/03/14	15.1	104.14	4	105.00	106.00	11.1	3,665	0.30%
2024/03/13	6.2	108.43	16	107.75	108.00	-9.8	3,525	-0.28%
2024/03/12	2	103.50	4	103.25	104.00	-2	3,237	-0.06%
2024/03/11	0.5	101.00	1	100.50	101.00	-0.5	3,167	-0.02%
2024/03/08	0	99.60	3	100.17	99.20	-3	3,156	-0.09%
2024/03/07	2	99.95	0.1	99.90	100.50	1.9	3,154	0.06%
2024/03/06	1	101.00	0	0.00	100.50	1	3,141	0.03%
2024/03/05	0	0.00	2	100.75	101.50	-2	3,161	-0.06%
2024/03/01	0.1	99.78	0	0.00	99.40	0.1	3,162	0.00%
2024/02/29	0	0.00	1.1	100.03	100.50	-1.1	3,169	-0.03%
2024/02/27	0	99.80	0.1	99.79	99.60	-0.1	3,162	0.00%
2024/02/26	0.1	99.80	0	0.00	99.40	0.1	3,225	0.00%
2024/02/22	1	99.30	1	99.00	98.90	0	3,257	0.00%
2024/02/21	2.2	99.65	0	0.00	99.20	2.2	3,282	0.07%
2024/02/20	1	100.50	0.2	100.50	100.00	0.8	3,284	0.02%
2024/02/19	0	100.00	0	0.00	99.70	0	3,250	0.00%
2024/02/16	0	98.60	0	0.00	98.00	0	3,241	0.00%
2024/02/15	0	0.00	0.2	99.74	99.00	-0.2	3,230	-0.01%
2024/02/05	2.2	98.06	0	0.00	98.50	2.2	3,221	0.07%
2024/02/02	0.2	99.70	0	0.00	99.40	0.2	3,208	0.01%
2024/01/30	0	0.00	1	101.50	101.50	-1	3,228	-0.03%
2024/01/25	0	100.50	0	0.00	101.50	0	3,291	0.00%
2024/01/24	1	100.52	0	0.00	101.00	1	3,291	0.03%
2024/01/23	0	101.50	2	102.00	102.50	-2	3,281	-0.06%
2024/01/22	1	101.99	0	0.00	101.50	1	3,273	0.03%
2024/01/19	0	99.90	0.2	100.50	102.00	-0.1	3,262	0.00%
2024/01/18	4.3	98.80	0	0.00	99.80	4.3	3,256	0.13%
2024/01/17	1	100.52	0	0.00	101.50	1	3,206	0.03%
2024/01/16	0	101.50	0	0.00	103.00	0	3,188	0.00%
2024/01/15	0.1	102.30	0	0.00	102.00	0.1	3,176	0.00%
2024/01/12	6.1	102.50	0	0.00	102.00	6.1	3,172	0.19%
2024/01/10	0	0.00	0.1	103.50	103.00	-0.1	3,203	0.00%
2024/01/09	6.1	105.17	0	0.00	106.50	6.1	3,190	0.19%
2024/01/08	0	0.00	0.2	109.50	109.00	-0.2	3,130	-0.01%
2024/01/05	2	110.50	1	110.50	110.00	1	3,109	0.03%
2024/01/04	0	0.00	16.2	110.49	110.00	-16.2	3,092	-0.52%
2023/12/29	1.1	108.02	0	0.00	109.00	1.1	2,979	0.04%
2023/12/27	1	108.50	0	0.00	108.50	1	2,903	0.03%
2023/12/22	0	106.50	0	0.00	107.50	0	2,842	0.00%
2023/12/21	0	0.00	3	106.83	107.00	-3	2,809	-0.11%
2023/12/15	0	0.00	1	106.50	106.50	-1	2,605	-0.04%
2023/12/13	0	0.00	0.2	105.50	106.00	-0.2	2,614	-0.01%
2023/12/12	0	0.00	3	106.00	106.50	-3	2,649	-0.11%
2023/12/11	1	105.00	0	0.00	104.50	1	2,633	0.04%
2023/12/08	0	103.00	0	0.00	103.00	0	2,622	0.00%
2023/12/07	0.1	104.00	0	104.00	103.50	0	2,606	0.00%
2023/12/01	0	103.00	0	0.00	103.00	0	2,675	0.00%
2023/11/30	2.1	103.46	1	103.50	103.50	1.1	2,673	0.04%
2023/11/29	0	0.00	1	104.50	104.50	-1	2,624	-0.04%
2023/11/27	0.1	105.00	0.6	104.38	103.00	-0.5	2,618	-0.02%
2023/11/24	1	105.00	2	106.50	105.00	-1	2,610	-0.04%
2023/11/21	2	102.00	0	0.00	104.00	2	2,510	0.08%
2023/11/17	0	103.50	2	104.00	104.50	-2	2,436	-0.08%
2023/11/14	0.1	102.00	0	0.00	102.50	0.1	2,398	0.00%
2023/11/13	0	0.00	3	103.00	103.00	-3	2,410	-0.12%
2023/11/09	0	0.00	1	103.50	103.50	-1	2,446	-0.04%
2023/11/08	0	102.25	2	102.50	103.00	-2	2,480	-0.08%
2023/11/06	4	101.25	1.5	101.83	102.50	2.5	2,661	0.09%
2023/11/03	0	99.50	6	99.93	99.60	-6	2,625	-0.23%
2023/11/02	0	0.00	2	99.10	101.00	-2	2,615	-0.08%
2023/11/01	0.1	96.23	0	0.00	97.50	0.1	2,562	0.00%
2023/10/31	1	97.50	0	97.00	97.50	1	2,552	0.04%
2023/10/30	0	96.70	0	97.20	96.50	0	2,589	0.00%
2023/10/27	5	96.30	0.8	97.56	98.00	4.2	2,615	0.16%
2023/10/26	1.1	95.94	0	0.00	95.90	1.1	2,636	0.04%
2023/10/25	0	99.00	0	0.00	99.00	0	2,612	0.00%
2023/10/24	0	94.50	0.1	94.50	96.40	0	2,591	0.00%
2023/10/23	0.1	96.06	0	0.00	95.20	0.1	2,581	0.01%
2023/10/20	0	97.80	0	0.00	97.80	0	2,582	0.00%
2023/10/19	1.1	98.54	0	0.00	98.50	1.1	2,609	0.04%
2023/10/18	0	0.00	0.7	100.84	101.50	-0.7	2,607	-0.03%
2023/10/17	1	101.00	0	0.00	100.50	1	2,613	0.04%
2023/10/16	1	102.00	2	102.00	102.00	-1	2,638	-0.04%
2023/10/13	3	100.33	0	0.00	101.50	3	2,681	0.11%
2023/10/12	0	0.00	1	100.00	101.00	-1	2,683	-0.04%
2023/10/11	1	100.50	1	100.50	100.50	0	2,690	0.00%
2023/10/05	1.1	97.61	1	98.60	98.00	0.1	2,695	0.00%
2023/10/04	1.1	97.11	0.2	97.40	97.40	0.9	2,685	0.03%
2023/10/03	0	98.30	0	0.00	98.40	0	2,670	0.00%
2023/10/02	0.1	99.40	0	0.00	99.80	0.1	2,677	0.00%
2023/09/28	1	98.40	0.1	99.00	98.40	1	2,700	0.04%
2023/09/27	0	97.80	0	0.00	97.60	0	2,710	0.00%
2023/09/26	1.1	97.84	1	98.10	98.30	0.1	2,719	0.00%
2023/09/22	0	98.10	0	0.00	99.00	0	2,725	0.00%
2023/09/21	1.1	98.12	0	0.00	97.70	1.1	2,749	0.04%
2023/09/20	0	0.00	1	102.50	101.50	-1	2,735	-0.04%
2023/09/19	1	104.00	1	102.56	102.50	0	2,733	0.00%
2023/09/18	1	102.00	1	102.00	101.50	0	2,760	0.00%
2023/09/14	0	0.00	1	100.00	100.50	-1	2,780	-0.04%
2023/09/13	0	99.00	0	0.00	98.80	0	2,812	0.00%
2023/09/11	0	96.60	0	0.00	96.50	0	2,857	0.00%
2023/09/08	0	96.60	0	0.00	96.50	0	2,864	0.00%
2023/09/06	0	97.80	0	0.00	99.00	0	2,849	0.00%
2023/09/04	2	96.80	0	0.00	97.00	2	2,863	0.07%
2023/09/01	0.1	96.80	0	0.00	96.80	0.1	2,881	0.00%
2023/08/31	0	97.55	0	0.00	96.70	0	2,895	0.00%
2023/08/30	0.1	96.62	0	0.00	96.80	0.1	2,915	0.00%
2023/08/29	0	95.30	0	0.00	95.10	0	2,961	0.00%
2023/08/28	0	96.40	0	0.00	95.90	0	2,973	0.00%
2023/08/25	0	95.00	0	0.00	95.10	0	3,042	0.00%
2023/08/24	0.1	95.74	0	0.00	95.70	0.1	3,085	0.00%
2023/08/23	1.1	95.41	0	0.00	95.30	1.1	3,101	0.04%
2023/08/22	0.1	95.45	0.1	95.80	95.70	0	3,122	0.00%
2023/08/21	0.2	95.80	0	0.00	95.90	0.2	3,146	0.01%
2023/08/18	2	95.30	2	95.95	95.10	0	3,156	0.00%
2023/08/17	0.1	95.78	0	0.00	96.30	0.1	3,194	0.00%
2023/08/16	1	94.53	0	0.00	96.30	1	3,200	0.03%
2023/08/15	0	94.90	0	0.00	95.30	0	3,206	0.00%
2023/08/14	4	94.48	0	0.00	95.50	4	3,231	0.12%
2023/08/11	1.5	96.38	0.1	97.40	96.00	1.4	3,207	0.04%
2023/08/10	8.1	96.16	7.1	97.43	98.50	1	3,205	0.03%
2023/08/09	0.1	105.08	0	0.00	105.00	0.1	3,023	0.00%
2023/08/08	1.1	105.51	0	0.00	105.50	1.1	3,063	0.03%
2023/08/07	0	0.00	0	106.00	105.50	0	3,239	0.00%
2023/08/04	0.1	104.70	0	0.00	104.50	0.1	3,260	0.00%
2023/08/02	2.2	104.76	1	106.00	104.50	1.2	3,288	0.04%
2023/08/01	0	0.00	1	106.50	106.50	-1	3,289	-0.03%
2023/07/31	1	106.00	3.3	106.50	105.00	-2.3	3,257	-0.07%
2023/07/28	0.1	105.32	0	0.00	105.50	0.1	3,242	0.00%
2023/07/27	1.1	105.02	0	0.00	105.00	1.1	3,242	0.03%
2023/07/26	0	105.50	0	0.00	105.50	0	3,262	0.00%
2023/07/25	0.1	106.00	1	106.50	106.50	-0.9	3,276	-0.03%
2023/07/24	0.4	104.86	4	104.51	105.00	-3.6	3,297	-0.11%
2023/07/21	0	105.25	0	0.00	104.50	0	3,306	0.00%
2023/07/19	2.1	105.27	0	0.00	105.00	2.1	3,340	0.06%
2023/07/18	0	106.67	1	106.50	107.00	-1	3,328	-0.03%
2023/07/17	0.1	107.00	1	107.00	107.00	-1	3,287	-0.03%
2023/07/14	3	105.50	0	0.00	106.00	3	3,297	0.09%
2023/07/13	2	105.25	0.1	106.00	105.00	1.9	3,280	0.06%
2023/07/12	0	0.00	4	105.00	105.50	-4	3,284	-0.12%
2023/07/11	0.1	105.41	0.1	105.50	105.50	0	3,306	0.00%
2023/07/10	2	104.75	0.1	106.00	105.00	1.9	3,348	0.06%
2023/07/07	0	105.50	0	106.00	105.00	0	3,358	0.00%
2023/07/06	2	105.25	0	0.00	105.00	2	3,375	0.06%
2023/07/04	2.3	105.63	0	0.00	106.00	2.3	3,379	0.07%
2023/07/03	1.2	105.55	0	106.00	105.50	1.1	3,398	0.03%
2023/06/30	2	105.00	0	0.00	105.00	2	3,463	0.06%
2023/06/29	6.2	105.01	0	0.00	104.50	6.2	3,496	0.18%
2023/06/28	5.2	105.92	2.1	106.50	105.50	3.1	3,482	0.09%
2023/06/27	2.1	107.01	0	0.00	106.00	2.1	3,486	0.06%
2023/06/26	1	108.50	5	109.10	109.00	-4	3,484	-0.11%
2023/06/21	8	106.19	5	107.00	106.50	3	3,468	0.09%
2023/06/20	4.3	106.23	2.1	106.01	105.50	2.3	3,471	0.06%
2023/06/19	1	106.50	0	0.00	106.50	1	3,475	0.03%
2023/06/16	4	107.25	0	0.00	107.00	4	3,498	0.11%
2023/06/15	7	107.79	0	0.00	107.50	7	3,440	0.20%
2023/06/14	0.2	109.00	0	0.00	108.00	0.2	3,531	0.00%
2023/06/13	1	108.00	0	109.00	108.50	1	3,585	0.03%
2023/06/12	0.1	107.21	0	0.00	107.50	0.1	3,679	0.00%
2023/06/09	2	107.50	0	0.00	107.50	2	3,890	0.05%
2023/06/08	5	107.50	3	107.50	107.50	2	3,940	0.05%
2023/06/07	5	108.50	0	0.00	109.50	5	3,974	0.13%
2023/06/06	2	108.25	0.1	109.00	108.50	1.9	4,037	0.05%
2023/06/05	3	108.83	2.1	109.49	108.50	1	4,089	0.02%
2023/06/02	2.1	114.53	3	114.50	114.50	-0.9	4,132	-0.02%
2023/06/01	0	115.00	0	0.00	115.50	0	4,096	0.00%
2023/05/31	0	0.00	1	116.00	116.00	-1	4,098	-0.02%
2023/05/30	1	114.50	0	0.00	115.50	1	4,056	0.02%
2023/05/29	2	114.00	1	114.50	114.50	1	4,041	0.03%
2023/05/25	0.1	113.00	2.9	113.88	113.50	-2.8	4,071	-0.07%
2023/05/24	0.7	112.36	0	0.00	113.00	0.7	4,060	0.02%
2023/05/23	5	112.50	5	113.00	112.00	0	4,036	0.00%
2023/05/19	0	0.00	3	112.00	113.00	-3	3,976	-0.08%
2023/05/18	0	0.00	10	109.75	110.00	-10	3,958	-0.25%
2023/05/17	2	107.75	1	108.50	107.50	1	3,907	0.03%
2023/05/16	0	0.00	5	107.30	107.50	-5	3,892	-0.13%
2023/05/15	0	105.50	0	0.00	105.00	0	3,863	0.00%
2023/05/12	6	105.33	0	0.00	105.00	6	3,857	0.16%
2023/05/11	13.6	107.52	1	106.50	106.00	12.5	3,814	0.33%
2023/05/10	0	113.50	0.2	114.50	114.00	-0.1	3,701	0.00%
2023/05/09	0	0.00	0.2	114.50	115.00	-0.2	3,694	-0.01%
2023/05/08	5	115.10	13.1	115.38	115.50	-8.1	3,669	-0.22%
2023/05/05	0.1	113.00	0	0.00	113.50	0.1	3,628	0.00%
2023/05/03	1	112.50	0	0.00	112.50	1	3,683	0.03%
2023/04/27	0	0.00	1	111.98	111.00	-1	3,742	-0.03%
2023/04/26	2	109.00	0	0.00	108.50	2	3,696	0.05%
2023/04/25	5	111.00	4	111.50	109.00	1	3,660	0.03%
2023/04/20	1	111.00	0	0.00	111.50	1	3,615	0.03%
2023/04/19	0	112.00	0	0.00	111.00	0	3,676	0.00%
2023/04/18	5	112.50	6	113.00	113.50	-1	3,685	-0.03%
2023/04/17	0	0.00	2	112.50	113.00	-2	3,729	-0.05%
2023/04/13	1.5	113.67	0	0.00	113.00	1.5	3,739	0.04%
2023/04/12	1	113.50	1	114.00	113.50	0	3,704	0.00%
2023/04/11	2	112.50	0	0.00	113.50	2	3,728	0.05%
2023/04/10	4	112.87	3	113.00	111.50	1	3,751	0.03%
2023/04/07	0	0.00	0.1	115.50	114.00	-0.1	3,743	0.00%
2023/04/06	1.5	114.33	7	114.50	115.50	-5.5	3,735	-0.15%
2023/03/31	0	0.00	0.6	114.05	114.00	-0.6	3,727	-0.01%
2023/03/30	0	0.00	9	113.89	114.00	-9	3,805	-0.24%
2023/03/29	7	112.00	0	112.00	112.00	7	3,928	0.18%
2023/03/28	3.1	111.34	1	111.00	111.00	2.1	4,094	0.05%
2023/03/27	1	112.00	1.5	111.67	112.00	-0.5	4,225	-0.01%
2023/03/23	1	109.50	1	110.00	109.50	0	4,328	0.00%
2023/03/22	1	110.00	3.1	109.50	110.00	-2.1	4,349	-0.05%
2023/03/17	0	0.00	1.1	108.00	109.00	-1.1	4,364	-0.02%
2023/03/15	5	108.40	1	108.00	107.50	4	4,430	0.09%
2023/03/14	14.5	109.29	6.5	109.54	108.50	8	4,464	0.18%
2023/03/10	6	115.00	4	114.75	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	2	116.00	2	116.50	116.50	0	4,336	0.00%
2023/03/07	2	117.50	4	117.00	117.50	-2	4,285	-0.05%
2023/03/03	3	115.83	5	115.10	114.50	-2	4,178	-0.05%
2023/03/01	0	114.00	0.5	112.00	114.00	-0.5	4,152	-0.01%
2023/02/24	1.1	112.53	0	0.00	112.00	1.1	4,145	0.03%
2023/02/23	0.5	113.77	0	0.00	114.00	0.5	4,128	0.01%
2023/02/22	0	114.00	0	0.00	114.50	0	4,141	0.00%
2023/02/21	1	114.50	0.1	114.50	115.00	1	4,146	0.02%
2023/02/20	1	115.00	0	0.00	114.50	1	4,260	0.02%
2023/02/17	2	114.25	1	114.50	114.50	1	4,350	0.02%
2023/02/16	1.4	114.07	1	114.00	114.00	0.4	4,416	0.01%
2023/02/15	2	113.00	2.1	113.50	113.50	-0.1	4,540	0.00%
2023/02/14	1	113.00	0	0.00	113.50	1	4,577	0.02%
2023/02/13	0	112.50	0	0.00	113.00	0	4,610	0.00%
2023/02/10	0	0.00	1	112.00	111.50	-1	4,627	-0.02%
2023/02/09	0.1	113.50	1	112.50	112.50	-0.9	4,766	-0.02%
2023/02/08	1.1	111.02	2	113.25	112.50	-1	4,807	-0.02%
2023/02/07	0	113.50	0	0.00	112.50	0	4,780	0.00%
2023/02/06	0.4	112.75	0	0.00	112.50	0.4	4,812	0.01%
2023/02/03	1	112.50	0	0.00	112.50	1	4,826	0.02%
2023/02/02	1	112.00	0	0.00	113.00	1	4,845	0.02%
2023/01/31	1	108.50	1	109.50	110.00	0	4,886	0.00%
2023/01/30	0.1	109.00	0.1	108.50	109.00	0.1	4,915	0.00%
2023/01/17	1	107.00	3	106.50	107.00	-2	4,888	-0.04%
2023/01/13	1	107.00	0	0.00	106.50	1	4,963	0.02%
2023/01/09	1	108.50	2	107.00	107.50	-1	5,124	-0.02%
2023/01/05	0	104.00	0	0.00	103.50	0	5,148	0.00%
2023/01/04	1	104.54	0	0.00	104.50	1	5,113	0.02%
2022/12/30	0	0.00	1	106.00	105.00	-1	5,090	-0.02%
2022/12/29	0	104.50	0	0.00	105.00	0	5,117	0.00%
2022/12/28	2.2	105.50	0	0.00	105.00	2.2	5,119	0.04%
2022/12/23	0.2	108.07	1	107.50	108.00	-0.8	5,167	-0.02%
2022/12/22	1	108.00	0.3	108.20	109.50	0.7	5,243	0.01%
2022/12/21	6	108.00	6.1	108.50	109.00	-0.1	5,182	0.00%
2022/12/20	2	111.00	0	112.00	110.00	2	5,046	0.04%
2022/12/16	2.1	114.33	1	115.50	114.50	1.1	4,807	0.02%
2022/12/15	5	115.50	5	116.00	115.50	0	4,644	0.00%
2022/12/14	2	115.25	2	116.23	116.50	0	4,660	0.00%
2022/12/13	6.3	115.81	5	114.50	112.50	1.3	4,634	0.03%
2022/12/12	1	115.01	0.1	115.50	116.00	1	4,580	0.02%
2022/12/09	2	116.50	2	116.75	116.00	0	4,598	0.00%
2022/12/08	4	115.87	1.1	117.90	117.00	3	4,574	0.06%
2022/12/07	4.1	123.39	8	125.56	122.50	-3.9	4,475	-0.09%
2022/12/06	10	126.90	11.9	126.57	127.00	-1.9	4,408	-0.04%
2022/12/05	4.1	125.38	3	126.00	125.50	1.1	4,303	0.02%
2022/12/02	6	122.00	1	122.50	122.50	5	4,187	0.12%
2022/11/30	15	119.00	16	119.50	119.50	-1	4,194	-0.02%
2022/11/29	0	0.00	2	118.50	119.00	-2	4,174	-0.05%
2022/11/28	3	117.17	2	117.00	118.00	1	4,194	0.02%
2022/11/24	0	0.00	0	119.50	119.00	0	4,265	0.00%
2022/11/23	0	0.00	10.6	118.71	119.50	-10.6	4,284	-0.25%
2022/11/22	0	117.50	0.1	116.50	118.00	0	4,319	0.00%
2022/11/18	24	118.29	24	118.67	118.50	0	4,318	0.00%
2022/11/16	5	119.00	8	119.75	120.00	-3	4,351	-0.07%
2022/11/15	10	117.75	2	118.25	119.00	8	4,269	0.19%
2022/11/14	0	0.00	1	117.00	118.00	-1	4,215	-0.02%
2022/11/11	26.1	115.81	28.1	116.00	116.00	-2	4,172	-0.05%
2022/11/10	0	0.00	0	114.50	114.50	0	4,094	0.00%
2022/11/09	9	113.56	7	114.00	114.00	2	4,099	0.05%
2022/11/08	1	114.00	0	0.00	113.50	1	4,113	0.02%
2022/11/07	1	115.50	2	113.50	112.50	-1	4,155	-0.02%
2022/11/03	0	0.00	3	111.00	111.50	-3	4,298	-0.07%
2022/11/02	0	0.00	1.1	109.06	111.00	-1.1	4,292	-0.02%
2022/11/01	15	108.00	15.1	108.00	108.00	-0.1	4,304	0.00%
2022/10/31	1	105.50	0.1	107.00	106.00	0.9	4,304	0.02%
2022/10/27	5	103.50	5	105.00	105.00	0	4,348	0.00%
2022/10/26	5	104.49	7	104.06	103.50	-2	4,320	-0.05%
2022/10/25	2	106.25	0	107.50	106.50	2	4,277	0.05%
2022/10/24	1	106.00	5	105.80	106.50	-4	4,280	-0.09%
2022/10/21	3	103.82	5	102.00	102.00	-2	4,273	-0.05%
2022/10/20	6	104.91	3	104.50	105.00	3	4,275	0.07%
2022/10/19	1	107.50	1	106.00	107.00	0	4,239	0.00%
2022/10/18	16	109.59	17.1	109.88	110.00	-1.1	4,209	-0.02%
2022/10/17	11	108.68	11	108.82	108.50	0	4,235	0.00%
2022/10/14	2	110.50	2	110.00	111.00	0	4,355	0.00%
2022/10/13	1	107.98	1	109.00	106.50	0	4,489	0.00%
2022/10/12	4	104.25	4	104.75	106.50	0	4,488	0.00%
2022/10/11	9	105.56	24	106.38	105.50	-15	4,593	-0.33%
2022/10/06	14.1	109.96	14	108.79	109.00	0.1	4,699	0.00%
2022/10/05	4	109.50	5	109.49	108.00	-1	4,686	-0.02%
2022/10/04	0	0.00	10	105.80	107.50	-10	4,656	-0.22%
2022/10/03	9.2	103.34	2	103.26	102.50	7.1	4,634	0.15%
2022/09/30	16	104.09	17	104.62	106.00	-1	4,630	-0.02%
2022/09/29	0.1	105.17	0.1	104.05	105.00	0	4,635	0.00%
2022/09/28	16.1	106.06	122.1	106.49	103.50	-106	4,619	-2.29%	大賣/鉅額交易
2022/09/27	0	0.00	0.1	109.75	110.00	-0.1	4,570	0.00%
2022/09/26	4.1	111.35	0	0.00	109.00	4.1	4,591	0.09%
2022/09/23	1.1	113.96	0	0.00	113.50	1.1	4,672	0.02%
2022/09/22	1	113.49	4	114.00	114.00	-3	4,702	-0.06%
2022/09/21	3.1	113.50	3	114.00	114.50	0.1	4,797	0.00%
2022/09/20	0	0.00	3	115.17	116.00	-3	4,844	-0.06%
2022/09/19	8	113.06	7	113.50	114.00	1	4,856	0.02%
2022/09/16	6.1	114.59	5	115.00	115.50	1.1	4,864	0.02%
2022/09/15	3.1	116.02	8	116.94	117.00	-4.9	4,839	-0.10%
2022/09/14	0	0.00	0.1	114.50	116.50	-0.1	4,857	0.00%
2022/09/13	0	0.00	1	117.00	116.00	-1	4,870	-0.02%
2022/09/12	7	116.00	6	116.33	116.00	1	4,921	0.02%
2022/09/08	1	113.00	1	113.00	114.00	0	4,992	0.00%
2022/09/07	3	110.83	0	0.00	112.50	3	5,051	0.06%
2022/09/06	17	112.50	16	112.53	113.50	1	5,064	0.02%
2022/09/05	5	109.70	5	109.90	109.50	0	5,020	0.00%
2022/09/02	0	110.00	2	110.00	109.00	-2	5,027	-0.04%
2022/09/01	1.1	112.82	0.2	110.00	111.00	1	5,012	0.02%
2022/08/31	1	114.00	0	0.00	114.00	1	4,974	0.02%
2022/08/30	1	113.50	1	112.50	113.50	0	4,973	0.00%
2022/08/29	3	110.82	1	110.52	111.00	2	5,017	0.04%
2022/08/26	2	114.00	0	114.00	114.00	2	5,084	0.04%
2022/08/25	1	114.50	0	0.00	114.00	1	5,206	0.02%
2022/08/24	2.1	114.22	2	112.52	113.50	0	5,328	0.00%
2022/08/23	4.1	115.35	0	0.00	115.00	4.1	5,538	0.07%
2022/08/22	1	117.00	0	117.00	117.00	1	5,883	0.02%
2022/08/19	2.1	116.01	0	0.00	116.00	2.1	5,969	0.04%
2022/08/18	6	116.50	13	116.12	116.50	-7	6,162	-0.11%
2022/08/17	3	117.00	0	0.00	117.50	3	6,229	0.05%
2022/08/16	0	0.00	2	118.50	118.50	-2	6,271	-0.03%
2022/08/15	3.1	117.47	4	117.00	117.50	-1	6,250	-0.02%
2022/08/12	5.6	116.46	9	116.44	117.00	-3.4	6,214	-0.05%
2022/08/11	3	119.83	7	118.36	118.00	-4	6,179	-0.06%
2022/08/10	6	117.50	4	117.88	118.00	2	6,048	0.03%
2022/08/09	1	114.50	1	114.50	115.50	0	5,916	0.00%
2022/08/08	1	114.50	0	0.00	115.50	1	5,897	0.02%
2022/08/05	1	113.50	3	113.33	113.50	-2	5,889	-0.03%
2022/08/04	4	111.63	4	112.00	111.50	0	5,911	0.00%
2022/08/03	0	0.00	1	112.00	113.00	-1	5,923	-0.02%
2022/08/02	4	111.38	3	112.00	111.00	1	5,903	0.02%
2022/08/01	1	112.50	1.1	114.47	113.50	-0.1	5,881	0.00%
2022/07/29	0	0.00	1	112.97	113.00	-1	5,877	-0.02%
2022/07/28	3	112.83	6	113.50	111.50	-3	5,882	-0.05%
2022/07/27	2	111.00	7	112.43	113.00	-5	5,862	-0.09%
2022/07/26	5	111.20	8	111.38	111.00	-3	5,845	-0.05%
2022/07/25	1	112.00	0	0.00	112.50	1	5,852	0.02%
2022/07/22	10	112.25	11	112.68	112.50	-1	5,834	-0.02%
2022/07/21	2	108.51	10	111.45	113.50	-8	5,817	-0.14%
2022/07/20	9.5	108.89	19.2	108.59	109.00	-9.7	5,704	-0.17%
2022/07/19	3	104.17	3	104.33	104.00	0	5,614	0.00%
2022/07/18	15	103.80	17	104.74	104.00	-2	5,620	-0.04%
2022/07/15	8	101.00	9	100.56	100.50	-1	5,599	-0.02%
2022/07/13	1	95.20	0.2	95.30	94.50	0.9	5,577	0.02%
2022/07/12	0.1	94.00	0	0.00	94.10	0.1	5,593	0.00%
2022/07/11	3	96.33	1	96.10	96.00	2	5,628	0.04%
2022/07/08	2	96.40	2	96.35	96.00	0	5,669	0.00%
2022/07/07	2	95.20	2.2	95.61	96.00	-0.2	5,676	0.00%
2022/07/06	7.5	93.63	2	93.90	92.30	5.5	5,694	0.10%
2022/07/05	1	97.40	1	96.50	96.30	0	5,711	0.00%
2022/07/04	0	0.00	1	98.70	97.60	-1	5,739	-0.02%
2022/07/01	7	97.73	1.1	99.41	95.80	5.9	5,865	0.10%
2022/06/30	2	103.00	0	0.00	103.00	2	5,777	0.03%
2022/06/29	14.1	106.36	15	106.27	106.50	-0.9	5,744	-0.02%
2022/06/28	3	101.17	3	101.83	104.50	0	5,741	0.00%
2022/06/27	0	0.00	2	105.50	104.00	-2	5,736	-0.03%
2022/06/24	0	103.50	0.1	101.50	102.00	-0.1	5,788	0.00%
2022/06/23	1	101.50	1	102.50	101.50	0	5,909	0.00%
2022/06/22	3.2	103.16	0	0.00	102.00	3.2	5,983	0.05%
2022/06/21	2	103.50	2	105.50	106.00	0	5,999	0.00%
2022/06/20	6	102.83	2	105.50	102.00	4	6,109	0.07%
2022/06/17	5	109.10	3	109.83	111.00	2	6,100	0.03%
2022/06/16	6	112.33	1.1	111.45	111.00	4.9	6,177	0.08%
2022/06/15	4	114.88	3	116.50	114.00	1	6,338	0.02%
2022/06/14	2.4	114.44	4.3	114.47	116.00	-1.9	6,548	-0.03%
2022/06/13	3.1	114.52	1.2	114.58	114.50	1.9	6,525	0.03%
2022/06/10	4	116.63	3.1	117.48	116.50	0.9	6,497	0.01%
2022/06/09	1	118.99	1.1	118.05	118.00	-0.1	6,475	0.00%
2022/06/08	1	118.99	1	118.00	118.00	0	6,448	0.00%
2022/06/07	4	118.25	2	117.00	118.00	2	6,428	0.03%
2022/06/06	1	116.50	3.1	118.99	118.00	-2.1	6,344	-0.03%
2022/06/02	5	116.70	4	117.50	116.00	1	6,235	0.02%
2022/06/01	5	119.30	6.1	119.98	119.00	-1.1	6,125	-0.02%
2022/05/31	26	119.56	27.8	120.16	121.00	-1.8	5,982	-0.03%
2022/05/30	2	120.25	73.3	119.16	118.50	-71.3	5,703	-1.25%
2022/05/27	7.2	114.72	6.3	114.16	114.50	0.9	5,320	0.02%
2022/05/26	17	115.50	25.6	115.30	115.50	-8.5	5,226	-0.16%
2022/05/25	9.5	111.18	11	112.00	113.00	-1.5	5,015	-0.03%
2022/05/24	3	110.67	6.1	110.67	111.00	-3.1	4,933	-0.06%
2022/05/23	0	108.50	2	109.50	109.00	-2	4,840	-0.04%
2022/05/20	4.1	108.85	6	108.67	108.50	-1.9	4,829	-0.04%
2022/05/19	2	105.75	5	108.00	108.50	-3	4,793	-0.06%
2022/05/18	2	108.00	7	107.93	107.50	-5	4,748	-0.11%
2022/05/17	5	106.50	6	107.00	107.50	-1	4,734	-0.02%
2022/05/16	2	105.00	1	105.00	105.00	1	4,711	0.02%
2022/05/13	0	0.00	10	105.60	105.50	-10	4,689	-0.21%
2022/05/12	2	102.25	0	0.00	102.00	2	4,665	0.04%
2022/05/11	1	101.00	0	0.00	101.00	1	4,637	0.02%
2022/05/10	0	0.00	5	102.50	103.50	-5	4,622	-0.11%
2022/05/09	16	103.94	4	104.50	102.50	12	4,660	0.26%
2022/05/06	5	105.20	5	105.70	108.00	0	4,622	0.00%
2022/05/05	8	108.50	0	0.00	108.00	8	4,614	0.17%
2022/05/04	1	109.00	3	108.00	108.50	-2	4,594	-0.04%
2022/05/03	0	0.00	1	107.00	107.00	-1	4,591	-0.02%
2022/04/29	4	105.50	4	105.00	106.00	0	4,597	0.00%
2022/04/28	1	104.50	1	103.50	105.00	0	4,610	0.00%
2022/04/27	2	103.00	2	103.50	105.00	0	4,608	0.00%
2022/04/26	3	104.50	2	104.25	105.50	1	4,559	0.02%
2022/04/25	4	105.88	2.1	105.56	104.50	1.9	4,490	0.04%
2022/04/22	3	110.66	2	111.00	110.50	1	4,376	0.02%
2022/04/21	2.2	111.23	2	111.25	111.50	0.2	4,330	0.00%
2022/04/20	1.1	107.68	4	108.88	109.50	-2.9	4,225	-0.07%
2022/04/19	0.1	107.00	1	107.47	106.50	-0.9	4,137	-0.02%
2022/04/18	1	103.99	3	105.00	105.00	-2	4,106	-0.05%
2022/04/15	1	105.50	3	105.00	105.00	-2	4,081	-0.05%
2022/04/14	15	107.60	14	108.00	107.50	1	4,072	0.02%
2022/04/13	1	108.00	1	107.00	108.00	0	4,044	0.00%
2022/04/12	2	104.75	1.1	104.91	105.00	0.9	4,009	0.02%
2022/04/11	6	107.17	1	105.50	106.00	5	3,952	0.13%
2022/04/08	3	108.33	2	109.00	108.00	1	3,871	0.03%
2022/04/07	10	109.75	8.8	109.11	107.50	1.2	3,804	0.03%
2022/04/06	12	106.04	9.4	106.02	107.00	2.6	3,658	0.07%
2022/04/01	0	0.00	1.3	108.27	108.50	-1.3	3,606	-0.04%
2022/03/31	2	108.00	3.3	110.73	107.50	-1.3	3,572	-0.04%
2022/03/30	3.2	109.16	1	110.00	109.50	2.2	3,464	0.06%
2022/03/29	6.3	112.02	11	112.73	110.50	-4.7	3,393	-0.14%
2022/03/28	14	110.86	12	110.79	112.00	2	3,287	0.06%
2022/03/25	5	110.10	9.5	110.15	109.50	-4.5	3,141	-0.14%
2022/03/24	10	109.50	6.4	109.44	110.00	3.6	3,027	0.12%
2022/03/23	10	109.90	17	110.18	109.50	-7	2,975	-0.24%
2022/03/22	11	108.95	1	108.50	109.00	10	2,825	0.35%
2022/03/21	4	108.75	4	109.00	108.50	0	2,784	0.00%
2022/03/18	9.4	106.44	14.5	106.76	107.50	-5.1	2,602	-0.20%
2022/03/17	19	101.53	25	101.38	104.00	-6	2,347	-0.26%
2022/03/16	0	0.00	1	95.00	96.00	-1	2,091	-0.05%
2022/03/15	2.1	94.06	2	93.30	92.90	0.1	2,076	0.00%
2022/03/14	0	0.00	1	94.70	95.30	-1	2,077	-0.05%
2022/03/10	1	93.80	3	94.47	95.00	-2	2,108	-0.09%
2022/03/09	0	0.00	22	91.96	92.20	-22	2,117	-1.04%
2022/03/07	3	91.97	0	0.00	91.70	3	2,156	0.14%
2022/03/04	2	93.70	0	0.00	93.90	2	2,186	0.09%
2022/03/03	0	0.00	3	94.60	94.80	-3	2,207	-0.14%
2022/02/24	1	92.90	0	0.00	92.40	1	2,244	0.04%
2022/02/23	0	0.00	1	94.30	94.30	-1	2,265	-0.04%
2022/02/22	13	93.04	1	92.80	93.70	12	2,265	0.53%
2022/02/18	0.1	94.20	0	0.00	93.60	0.1	2,389	0.00%
2022/02/17	0	0.00	1	94.70	94.40	-1	2,390	-0.04%
2022/02/14	10	92.40	0	0.00	92.50	10	2,481	0.40%
2022/02/10	0	0.00	1	94.60	94.90	-1	2,534	-0.04%
2022/02/09	1	94.80	0	0.00	95.30	1	2,524	0.04%
2022/02/08	2	96.50	0	0.00	96.50	2	2,527	0.08%
2022/01/24	3	96.43	0	0.00	96.40	3	2,605	0.12%
2022/01/21	7	98.81	0	0.00	98.00	7	2,595	0.27%
2022/01/18	2	100.50	5	101.20	100.50	-3	2,541	-0.12%
2022/01/17	0	0.00	1	100.00	100.00	-1	2,538	-0.04%
2022/01/14	3	99.10	3	98.80	99.10	0	2,544	0.00%
2022/01/10	2	102.00	0	0.00	101.50	2	2,536	0.08%
2022/01/07	6	102.08	1	102.00	101.50	5	2,529	0.20%
2022/01/06	0	0.00	1	101.50	102.50	-1	2,485	-0.04%
2022/01/05	0	0.00	11	101.14	101.00	-11	2,474	-0.44%
2022/01/03	0	0.00	3	101.50	102.00	-3	2,453	-0.12%
2021/12/30	1.2	101.49	1	102.00	100.50	0.2	2,457	0.01%
2021/12/29	1	102.50	0	0.00	102.00	1	2,480	0.04%
2021/12/27	8	101.50	2.2	101.50	101.50	5.8	2,509	0.23%
2021/12/24	0	0.00	5	100.50	101.00	-5	2,546	-0.20%
2021/12/23	3	100.50	4	100.15	100.50	-1	2,579	-0.04%
2021/12/22	2	98.00	0	0.00	98.60	2	2,610	0.08%
2021/12/20	0	98.00	0	0.00	97.70	0	2,674	0.00%
2021/12/17	1	98.10	0	0.00	98.50	1	2,706	0.04%
2021/12/16	1	97.30	2	98.60	98.70	-1	2,775	-0.04%
2021/12/15	1	96.30	1	96.10	96.10	0	2,798	0.00%
2021/12/14	3	98.03	0	0.00	97.10	3	2,789	0.11%
2021/12/13	0	0.00	1	99.30	99.00	-1	2,777	-0.04%
2021/12/10	1	98.40	3	99.20	99.10	-2	2,784	-0.07%
2021/12/09	0	0.00	3	99.07	99.10	-3	2,775	-0.11%
2021/12/08	5	99.00	1	98.90	98.80	4	2,759	0.14%
2021/12/02	1	98.20	55	99.00	98.00	-54	2,735	-1.97%
2021/12/01	6	99.12	5	98.60	99.50	1	2,712	0.04%
2021/11/30	1	99.10	0	0.00	98.00	1	2,703	0.04%
2021/11/29	1	97.80	1	98.70	98.40	0	2,663	0.00%
2021/11/26	2	99.85	0	0.00	99.10	2	2,689	0.07%
2021/11/24	1	100.50	1	102.00	102.00	0	2,791	0.00%
2021/11/23	12	101.04	0	0.00	101.50	12	2,777	0.43%
2021/11/19	0	0.00	7	99.93	100.00	-7	2,723	-0.26%
2021/11/18	0.1	99.90	4	99.90	100.00	-3.9	2,720	-0.14%
2021/11/17	10	101.55	14	100.46	100.00	-4	2,698	-0.15%
2021/11/16	10	102.00	0	0.00	102.00	10	2,625	0.38%
2021/11/15	4	103.13	6	103.33	102.50	-2	2,648	-0.08%
2021/11/12	1	101.50	3	102.00	102.00	-2	2,628	-0.08%
2021/11/11	3	99.43	1	100.00	100.50	2	2,565	0.08%
2021/11/10	4	100.13	0	0.00	100.50	4	2,571	0.16%
2021/11/05	2	103.25	0	0.00	101.50	2	2,516	0.08%
2021/11/04	0	0.00	4	101.50	101.50	-4	2,493	-0.16%
2021/11/03	0	0.00	1	98.90	99.70	-1	2,443	-0.04%
2021/11/02	2	98.05	1	99.00	98.10	1	2,441	0.04%
2021/11/01	1	96.70	2	97.90	98.20	-1	2,447	-0.04%
2021/10/29	6	97.58	4	96.13	96.00	2	2,429	0.08%
2021/10/27	0	0.00	1	96.00	95.60	-1	2,425	-0.04%
2021/10/25	0	0.00	1	94.50	95.10	-1	2,573	-0.04%
2021/10/22	2	94.85	2	95.75	94.40	0	2,676	0.00%
2021/10/21	4	95.10	2	96.45	94.20	2	2,747	0.07%
2021/10/20	3	94.97	2.4	95.53	94.60	0.6	2,784	0.02%
2021/10/18	0.1	92.50	0	0.00	92.10	0.1	2,838	0.00%
2021/10/13	2	92.20	0	0.00	91.20	2	3,026	0.07%
2021/10/12	3	93.20	1	93.20	93.00	2	3,148	0.06%
2021/10/08	1	95.30	0	0.00	94.30	1	3,286	0.03%
2021/10/07	0	0.00	1	94.50	94.60	-1	3,330	-0.03%
2021/10/06	5	91.00	0	0.00	90.50	5	3,376	0.15%
2021/10/05	0	0.00	2	90.80	92.00	-2	3,397	-0.06%
2021/10/04	2	92.80	1	93.70	92.80	1	3,387	0.03%
2021/10/01	10	95.85	0	0.00	94.70	10	3,393	0.29%
2021/09/27	3	101.00	3	102.00	101.50	0	3,379	0.00%
2021/09/24	0	0.00	30	100.50	102.00	-30	3,409	-0.88%
2021/09/23	0	97.60	8	99.51	100.50	-8	3,488	-0.23%
2021/09/22	6	95.62	0	0.00	95.00	6	3,573	0.17%
2021/09/17	0	0.00	11	97.75	97.70	-11	3,569	-0.31%
2021/09/16	4	97.20	8	97.25	97.30	-4	3,614	-0.11%
2021/09/15	15	98.15	14	97.62	97.60	1	3,744	0.03%
2021/09/13	1	98.20	1	99.00	98.40	0	3,923	0.00%
2021/09/10	2	97.50	1	99.00	98.90	1	4,016	0.02%
2021/09/09	1	97.00	3	97.40	97.00	-2	4,103	-0.05%
2021/09/08	2	98.20	0	0.00	97.60	2	4,125	0.05%
2021/09/07	0	0.00	1	99.80	99.10	-1	4,151	-0.02%
2021/09/06	12	99.28	1	99.10	98.40	11	4,187	0.26%
2021/09/03	0	0.00	1	99.10	99.50	-1	4,315	-0.02%
2021/09/02	23	99.43	20	98.48	98.10	3	4,473	0.07%
2021/09/01	10	98.70	15	99.00	99.00	-5	4,465	-0.11%
2021/08/31	7	97.96	0	0.00	99.30	7	4,465	0.16%
2021/08/30	5	97.70	0	0.00	96.80	5	4,361	0.11%
2021/08/27	5	97.30	21	96.63	97.30	-16	4,359	-0.37%
2021/08/26	1	97.00	0	0.00	96.70	1	4,375	0.02%
2021/08/24	0.2	96.70	0	0.00	96.50	0.2	4,486	0.00%
2021/08/23	3	97.00	0	0.00	97.00	3	4,548	0.07%
2021/08/20	0.1	95.50	0	0.00	95.00	0.1	4,662	0.00%
2021/08/19	0	0.00	1	96.90	95.00	-1	4,766	-0.02%
2021/08/18	7	97.24	0	0.00	98.10	7	4,765	0.15%
2021/08/17	2	97.80	0.1	97.70	97.00	2	4,796	0.04%
2021/08/16	7	96.83	1	97.00	96.40	6	4,833	0.12%
2021/08/13	3	99.07	2	98.50	98.00	1	4,841	0.02%
2021/08/12	2	101.00	1	101.00	100.50	1	4,835	0.02%
2021/08/11	0	0.00	1	99.90	100.00	-1	4,891	-0.02%
2021/08/10	9	101.22	2	101.00	100.50	7	5,001	0.14%
2021/08/09	2	103.25	0.2	103.00	102.50	1.8	5,046	0.04%
2021/08/06	0	0.00	1	104.00	104.00	-1	5,135	-0.02%
2021/08/05	8	105.38	1	105.50	105.00	7	5,304	0.13%
2021/08/04	1	104.50	1.2	104.43	103.50	-0.2	5,468	0.00%
2021/08/03	3	104.33	0	0.00	104.50	3	5,584	0.05%
2021/08/02	2	105.00	0	0.00	104.50	2	5,685	0.04%
2021/07/30	10.1	105.85	1	105.50	104.50	9.1	5,767	0.16%
2021/07/29	1	106.00	9	106.44	107.00	-8	5,812	-0.14%
2021/07/28	6	104.33	14	104.07	106.00	-8	5,818	-0.14%
2021/07/27	22	105.09	7	105.29	105.00	15	5,825	0.26%
2021/07/26	5	104.50	3	103.50	104.00	2	5,962	0.03%
2021/07/23	3	104.17	3	103.83	103.50	0	6,008	0.00%
2021/07/22	6	103.58	0	0.00	103.50	6	6,045	0.10%
2021/07/21	7	102.93	3.1	103.63	102.00	3.9	6,072	0.06%
2021/07/20	24	103.88	6	104.00	103.50	18	6,088	0.30%
2021/07/19	3	107.17	0	0.00	107.00	3	6,091	0.05%
2021/07/16	6.3	107.94	7	108.07	109.00	-0.8	6,168	-0.01%
2021/07/15	37	106.46	16	106.59	107.50	21	6,195	0.34%
2021/07/13	0	106.00	0	0.00	104.50	0	6,278	0.00%
2021/07/12	2.3	104.28	0	0.00	105.00	2.3	6,264	0.04%
2021/07/09	0	0.00	3	105.00	105.00	-3	6,352	-0.05%
2021/07/08	12	105.88	0	0.00	106.00	12	6,574	0.18%
2021/07/07	2	105.75	0	0.00	106.00	2	6,696	0.03%
2021/07/06	5	104.50	14	105.00	104.50	-9	6,763	-0.13%
2021/07/05	3	105.33	1	106.50	106.00	2	7,018	0.03%
2021/07/02	16.2	103.69	0.1	104.00	104.00	16.1	7,230	0.22%
2021/07/01	6	103.67	0	0.00	103.50	6	7,363	0.08%
2021/06/30	13.1	105.77	2	106.50	105.00	11.1	7,434	0.15%
2021/06/29	4.1	108.11	39	107.56	108.50	-34.9	7,506	-0.46%
2021/06/28	16	106.13	4	106.12	107.00	12	7,562	0.16%
2021/06/25	8	106.06	1	107.00	105.50	7	7,569	0.09%
2021/06/24	18	106.36	7	105.86	106.00	11	7,520	0.15%
2021/06/23	20	104.75	14.2	104.22	105.50	5.9	7,407	0.08%
2021/06/22	9	100.86	1	99.70	99.90	8	7,334	0.11%
2021/06/21	8.1	100.25	0	0.00	99.90	8.1	7,366	0.11%
2021/06/18	3	103.33	15	102.93	102.50	-12	7,417	-0.16%
2021/06/17	0.1	101.00	1	100.50	101.00	-0.9	7,463	-0.01%
2021/06/16	15	102.17	2	101.00	101.50	13	7,553	0.17%
2021/06/15	8.1	101.37	0	0.00	101.00	8.1	7,727	0.10%
2021/06/11	2	102.50	0	0.00	101.50	2	7,857	0.03%
2021/06/10	6.1	99.40	20	100.00	101.00	-14	7,819	-0.18%
2021/06/09	3	96.33	3	95.80	96.00	0	7,699	0.00%
2021/06/08	2	95.90	0	0.00	95.70	2	7,731	0.03%
2021/06/04	1	96.60	0	0.00	97.20	1	7,719	0.01%
2021/06/03	0.1	97.40	0	0.00	97.30	0.1	7,755	0.00%
2021/06/02	3	97.93	0	0.00	96.90	3	7,769	0.04%
2021/06/01	11	98.17	0	0.00	98.40	11	7,744	0.14%
2021/05/31	13	96.63	2	96.50	97.00	11	7,735	0.14%
2021/05/28	4	97.60	1	95.90	97.00	3	7,759	0.04%
2021/05/27	3	94.00	0	0.00	93.60	3	7,717	0.04%
2021/05/26	0	94.80	11	94.62	94.70	-11	7,737	-0.14%
2021/05/25	5	93.80	0	0.00	94.70	5	7,922	0.06%
2021/05/24	8.2	93.49	0	0.00	93.70	8.2	7,970	0.10%
2021/05/21	2	91.55	11	92.99	91.80	-9	8,017	-0.11%
2021/05/20	1	91.60	0	0.00	91.10	1	8,055	0.01%
2021/05/19	7	91.31	0	0.00	91.60	7	8,158	0.09%
2021/05/18	8	90.28	5	91.34	90.30	3	8,183	0.04%
2021/05/17	6	88.53	5	90.10	88.80	1	8,126	0.01%
2021/05/14	1	90.60	2	90.60	90.00	-1	8,084	-0.01%
2021/05/13	1.1	92.28	21	91.96	91.80	-19.9	8,068	-0.25%
2021/05/12	4	87.18	12	88.94	87.00	-8	7,953	-0.10%
2021/05/11	0	95.00	41	93.60	92.50	-41	7,833	-0.52%
2021/05/10	33	97.55	13	97.55	97.30	20	7,764	0.26%
2021/05/07	2	100.00	1	100.50	99.80	1	7,768	0.01%
2021/05/06	2	99.20	3	99.13	98.70	-1	7,806	-0.01%
2021/05/05	1	98.71	0	0.00	98.40	1	7,764	0.01%
2021/05/04	10	99.80	3	98.73	98.70	7	7,911	0.09%
2021/05/03	12.4	100.91	7	100.07	99.30	5.4	8,010	0.07%
2021/04/29	5.2	106.73	2	106.50	106.00	3.2	7,927	0.04%
2021/04/27	1	106.00	34	103.57	106.00	-33	8,020	-0.41%
2021/04/26	4	104.63	2	103.50	104.00	2	7,997	0.03%
2021/04/23	3	104.00	0	0.00	104.00	3	8,012	0.04%
2021/04/22	19	104.11	0	0.00	103.50	19	8,180	0.23%
2021/04/21	11.1	105.00	20	105.25	104.50	-8.9	8,311	-0.11%
2021/04/20	39.1	107.37	4	106.88	107.00	35.1	8,264	0.42%
2021/04/19	9.3	108.98	36	108.99	109.00	-26.7	8,294	-0.32%
2021/04/16	3	110.67	2	111.00	111.50	1	8,304	0.01%
2021/04/15	3.8	108.74	1	110.50	109.00	2.8	8,439	0.03%
2021/04/14	11.1	108.37	13	107.88	108.50	-1.9	8,415	-0.02%
2021/04/13	23	112.46	3	112.50	112.00	20	8,447	0.24%
2021/04/12	8	114.75	0	0.00	114.50	8	8,368	0.10%
2021/04/09	22.5	113.79	3.1	113.52	113.00	19.5	8,500	0.23%
2021/04/08	13	115.73	1	115.50	115.50	12	8,341	0.14%
2021/04/07	8.2	116.24	7.1	115.87	116.50	1.1	8,172	0.01%
2021/04/06	46	117.89	3	117.50	117.50	43	8,105	0.53%
2021/04/01	28.1	118.30	0	0.00	118.00	28.1	8,026	0.35%
2021/03/31	17	122.32	1	123.00	120.50	16	7,871	0.20%
2021/03/30	0	125.00	0	0.00	125.00	0	7,680	0.00%
2021/03/29	1	125.50	1	125.50	125.50	0	7,654	0.00%
2021/03/26	0	0.00	0	124.50	124.50	0	7,690	0.00%
2021/03/25	2	125.00	3	124.17	123.50	-1	7,743	-0.01%
2021/03/24	1	126.50	7	126.79	126.00	-6	7,811	-0.08%
2021/03/23	8	125.62	15	125.00	125.00	-7	7,813	-0.09%
2021/03/22	9.1	127.50	10.1	127.75	127.00	-1	7,819	-0.01%
2021/03/19	5.2	127.40	7	127.93	127.50	-1.8	7,882	-0.02%
2021/03/18	32	127.38	14.2	126.95	127.50	17.9	7,820	0.23%
2021/03/17	3	125.00	6.2	125.05	124.50	-3.2	7,709	-0.04%
2021/03/16	0.1	122.50	21	122.33	122.50	-20.9	7,650	-0.27%
2021/03/15	2.1	120.52	5	121.80	121.00	-2.9	7,685	-0.04%
2021/03/12	1	119.50	1	119.50	120.50	0	7,739	0.00%
2021/03/11	2	119.50	0	0.00	119.00	2	7,927	0.03%
2021/03/10	0.1	119.00	0	0.00	119.50	0.1	7,995	0.00%
2021/03/09	1	118.51	1	117.50	118.00	0	8,052	0.00%
2021/03/08	1	120.00	4	119.50	119.00	-3	8,140	-0.04%
2021/03/04	13	119.65	4	120.25	119.50	9	8,397	0.11%
2021/03/03	5	122.40	12	122.96	122.50	-7	8,453	-0.08%
2021/03/02	3	121.50	22	121.43	121.00	-19	8,460	-0.22%
2021/02/26	10	119.95	7	119.64	120.00	3	8,488	0.04%
2021/02/25	10	122.20	17	122.15	122.00	-7	8,422	-0.08%
2021/02/24	2	119.25	7	120.00	119.00	-5	8,325	-0.06%
2021/02/23	2	118.00	10	119.05	117.50	-8	8,433	-0.09%
2021/02/22	1	120.50	1	119.00	120.00	0	8,544	0.00%
2021/02/19	3	119.50	5	119.00	120.50	-2	8,630	-0.02%
2021/02/18	5.6	115.65	9	117.94	118.00	-3.4	8,556	-0.04%
2021/02/17	3	116.33	1	117.50	116.00	2	8,534	0.02%
2021/02/05	2	115.00	1	115.00	115.50	1	8,485	0.01%
2021/02/04	1	115.50	10	115.70	116.00	-9	8,534	-0.11%
2021/02/03	0	0.00	0.1	114.00	113.00	-0.1	8,509	0.00%
2021/02/02	8	113.81	0	0.00	113.50	8	8,544	0.09%
2021/02/01	5	113.00	4	114.00	114.00	1	8,494	0.01%
2021/01/29	6	115.42	4	115.38	114.00	2	8,518	0.02%
2021/01/28	16.1	117.25	5	117.00	116.00	11.1	8,436	0.13%
2021/01/27	4.4	120.27	17	120.09	120.50	-12.6	8,351	-0.15%
2021/01/26	29.1	119.51	4.4	121.59	118.50	24.7	8,322	0.30%
2021/01/25	3	119.33	45	120.23	121.00	-42	8,182	-0.51%
2021/01/22	0	0.00	8	116.63	117.00	-8	8,084	-0.10%
2021/01/21	2	115.25	6	116.00	115.00	-4	7,987	-0.05%
2021/01/20	17	113.29	3	114.83	113.00	14	7,926	0.18%
2021/01/19	8	117.44	0	0.00	117.00	8	7,809	0.10%
2021/01/18	5.2	115.62	3	116.50	118.50	2.2	7,774	0.03%
2021/01/15	25.2	117.88	5	120.10	117.50	20.2	7,769	0.26%
2021/01/14	15.1	121.90	9	122.44	122.00	6.1	7,574	0.08%
2021/01/13	4	120.63	4	120.25	121.00	0	7,432	0.00%
2021/01/12	8	120.00	19	120.24	118.00	-11	7,508	-0.15%
2021/01/11	1.4	118.50	2	118.00	118.00	-0.6	7,571	-0.01%
2021/01/08	13.7	117.64	1	119.00	119.00	12.7	7,481	0.17%
2021/01/07	5	121.30	8	121.19	120.00	-3	7,342	-0.04%
2021/01/06	17	120.15	36.1	122.08	119.50	-19	7,285	-0.26%
2021/01/05	17	119.65	12	119.50	119.00	5	7,080	0.07%
2021/01/04	17	118.85	23	119.65	119.00	-6	7,046	-0.09%
2020/12/31	8	113.81	0	0.00	114.00	8	6,812	0.12%
2020/12/30	3	114.00	0	0.00	115.00	3	6,730	0.04%
2020/12/29	5	115.30	0	0.00	115.50	5	6,734	0.07%
2020/12/28	5	116.50	5	116.80	115.50	0	6,650	0.00%
2020/12/24	8	118.50	0	0.00	117.50	8	6,617	0.12%
2020/12/23	1	118.00	1	118.00	118.00	0	6,631	0.00%
2020/12/22	7	117.43	3	118.33	116.00	4	6,674	0.06%
2020/12/21	8	119.56	3	122.00	118.50	5	6,710	0.07%
2020/12/18	1	122.50	9	122.00	121.50	-8	6,645	-0.12%
2020/12/17	1	120.50	5	120.20	119.50	-4	6,531	-0.06%
2020/12/16	0	0.00	6	116.83	120.00	-6	6,471	-0.09%
2020/12/15	27	114.72	19	115.39	113.00	8	6,382	0.13%
2020/12/14	6	118.25	4	118.50	118.00	2	6,227	0.03%
2020/12/11	6	117.76	6	120.42	118.00	0	6,293	0.00%
2020/12/10	14	120.14	3	119.17	119.50	11	6,250	0.18%
2020/12/09	5	122.80	5	123.60	122.50	0	6,204	0.00%
2020/12/08	4	121.50	3	121.50	121.50	1	6,106	0.02%
2020/12/07	6	122.92	2	123.50	123.00	4	6,020	0.07%
2020/12/04	27	120.89	19	120.00	121.00	8	5,819	0.14%
2020/12/03	2	123.25	0	0.00	123.00	2	5,739	0.03%
2020/12/02	2	124.98	0	0.00	122.50	2	5,701	0.04%
2020/12/01	3	123.67	2	123.00	124.50	1	5,626	0.02%
2020/11/30	8	123.63	14.5	124.86	123.50	-6.5	5,620	-0.12%
2020/11/27	9	120.17	10	120.90	122.00	-1	5,453	-0.02%
2020/11/26	8.2	118.12	5	117.20	119.00	3.2	5,396	0.06%
2020/11/25	8	117.38	2	117.00	117.00	6	5,380	0.11%
2020/11/24	2.1	118.79	3	119.33	119.00	-0.9	5,298	-0.02%
2020/11/23	14.2	118.14	6	117.75	118.00	8.2	5,233	0.16%
2020/11/20	16	116.84	4	116.38	116.50	12	5,127	0.23%
2020/11/19	6	118.50	3	119.33	119.00	3	4,975	0.06%
2020/11/18	4.2	120.83	1	121.50	121.50	3.2	4,811	0.07%
2020/11/17	2	124.00	1	125.50	124.00	1	4,712	0.02%
2020/11/16	2	125.00	2	126.00	126.00	0	4,802	0.00%
2020/11/13	1	123.00	3	122.67	123.00	-2	4,804	-0.04%
2020/11/12	4	125.00	1	125.00	124.00	3	4,839	0.06%
2020/11/11	1	123.50	0	0.00	123.00	1	4,763	0.02%
2020/11/10	10	122.75	3	124.50	122.00	7	4,756	0.15%
2020/11/09	2	127.75	2	129.00	127.00	0	4,767	0.00%
2020/11/06	2	127.01	3	129.17	127.50	-1	4,792	-0.02%
2020/11/05	25	126.92	26	127.40	126.50	-1	4,824	-0.02%
2020/11/04	2	122.50	4	124.75	126.00	-2	4,890	-0.04%
2020/11/03	0	0.00	2	122.00	123.00	-2	5,065	-0.04%
2020/11/02	19	119.39	19	119.18	119.50	0	5,230	0.00%
2020/10/30	7	123.36	1	124.00	121.00	6	5,368	0.11%
2020/10/29	6	125.58	5	126.50	127.00	1	5,308	0.02%
2020/10/28	1	128.00	1	128.50	128.00	0	5,353	0.00%
2020/10/27	2	129.75	1	129.00	130.00	1	5,379	0.02%
2020/10/23	4	135.50	4	132.75	132.50	0	5,498	0.00%
2020/10/22	1	134.00	3	134.50	134.50	-2	5,518	-0.04%
2020/10/21	9	135.22	9	135.72	133.50	0	5,508	0.00%
2020/10/20	13	135.19	8	135.69	135.00	5	5,471	0.09%
2020/10/19	20	132.33	33	134.41	137.50	-13	5,339	-0.24%
2020/10/16	8	126.63	9	127.00	126.00	-1	5,140	-0.02%
2020/10/15	10	126.25	2	127.25	126.00	8	5,175	0.15%
2020/10/13	4	130.50	4	130.63	129.00	0	5,157	0.00%
2020/10/12	2	128.75	0	0.00	128.00	2	5,156	0.04%
2020/10/08	1	130.50	0	0.00	131.50	1	5,193	0.02%
2020/10/07	4	131.88	2	132.25	131.00	2	5,249	0.04%
2020/10/05	0	0.00	1	127.00	127.00	-1	5,315	-0.02%
2020/09/28	0	0.00	1	129.00	125.00	-1	5,731	-0.02%
2020/09/25	6	125.58	6	126.33	123.00	0	5,791	0.00%
2020/09/24	29	128.24	29	127.91	125.00	0	5,843	0.00%
2020/09/23	20	131.93	19	132.13	131.50	1	5,832	0.02%
2020/09/22	2	132.75	1	133.00	131.50	1	5,906	0.02%
2020/09/18	6	133.58	9	133.28	134.50	-3	6,094	-0.05%
2020/09/17	7	132.43	7	132.79	132.00	0	6,121	0.00%
2020/09/16	7	133.50	3	133.67	134.50	4	6,221	0.06%
2020/09/15	2	130.25	2	130.50	129.00	0	6,160	0.00%
2020/09/14	7	129.21	6	129.17	129.00	1	6,224	0.02%
2020/09/11	1	124.50	2	123.75	123.00	-1	6,211	-0.02%
2020/09/10	0	0.00	2.1	122.74	121.00	-2.1	6,215	-0.03%
2020/09/09	2	121.00	1	121.00	121.00	1	6,258	0.02%
2020/09/08	2	123.00	1	125.50	123.00	1	6,316	0.02%
2020/09/04	1	127.50	1	126.50	128.00	0	6,389	0.00%
2020/09/03	6	128.08	7	128.86	126.00	-1	6,406	-0.02%
2020/09/02	0	0.00	1	127.50	127.50	-1	6,451	-0.02%
2020/08/31	3	125.67	2	129.00	123.00	1	6,496	0.02%
2020/08/27	13	126.54	0	0.00	125.50	13	6,668	0.19%
2020/08/24	1.1	128.50	1	129.00	128.00	0.1	6,956	0.00%
2020/08/21	0	0.00	9	127.89	129.50	-9	6,970	-0.13%
2020/08/20	4	123.75	1	126.50	124.00	3	6,994	0.04%
2020/08/19	28	132.00	30	132.10	132.50	-2	7,028	-0.03%
2020/08/18	5	133.00	3	133.17	132.00	2	7,053	0.03%
2020/08/17	2	135.00	14	135.43	136.00	-12	7,097	-0.17%
2020/08/14	9	133.83	6	135.42	135.50	3	7,146	0.04%
2020/08/13	23	141.00	25	137.28	134.50	-2	7,187	-0.03%
2020/08/12	19	137.87	14	138.71	137.00	5	7,162	0.07%
2020/08/11	11	140.73	9	141.50	139.00	2	7,184	0.03%
2020/08/10	5	144.00	12	144.63	144.00	-7	7,157	-0.10%
2020/08/07	20	147.83	25	149.20	146.50	-5	7,138	-0.07%
2020/08/06	7	143.71	9	143.94	145.00	-2	7,004	-0.03%
2020/08/05	16	140.28	10	140.30	140.00	6	6,901	0.09%
2020/08/04	0	0.00	1	130.50	131.50	-1	6,897	-0.01%
2020/08/03	4	130.00	1	130.50	130.00	3	6,959	0.04%
2020/07/31	1	136.00	0	0.00	135.00	1	7,039	0.01%
2020/07/30	2	135.75	2.1	135.29	135.50	-0.1	7,207	0.00%
2020/07/29	6	132.92	7	131.00	134.50	-1	7,397	-0.01%
2020/07/28	0.1	132.50	0	0.00	132.50	0.1	7,439	0.00%
2020/07/24	1	128.00	0	0.00	127.50	1	7,597	0.01%
2020/07/23	35	130.97	35	130.00	130.00	0	7,617	0.00%
2020/07/22	1	132.50	4	131.50	131.50	-3	7,634	-0.04%
2020/07/21	10	133.20	11	133.95	133.50	-1	7,740	-0.01%
2020/07/20	1	129.50	0	0.00	131.00	1	7,727	0.01%
2020/07/17	11	130.27	13	130.62	130.50	-2	7,763	-0.03%
2020/07/16	28	132.98	29	133.52	131.50	-1	7,786	-0.01%
2020/07/15	47	136.33	55	137.45	133.50	-8	7,790	-0.10%
2020/07/14	11	135.77	13	136.96	135.00	-2	7,906	-0.03%
2020/07/10	8	134.50	6	134.33	132.50	2	7,985	0.03%
2020/07/09	27	138.02	25	138.94	139.00	2	8,096	0.02%
2020/07/08	0	0.00	5	135.50	136.50	-5	7,985	-0.06%
2020/07/07	21	135.95	21	136.50	137.00	0	7,937	0.00%
2020/07/06	1	138.00	3	136.00	138.00	-2	7,951	-0.03%
2020/07/03	8	133.06	3	133.83	135.00	5	8,099	0.06%
2020/07/02	9	133.44	5	133.40	133.50	4	8,143	0.05%
2020/07/01	19	131.87	19	132.37	132.50	0	8,184	0.00%
2020/06/30	0	0.00	9	128.56	128.50	-9	8,145	-0.11%
2020/06/29	15	128.83	5	127.30	127.50	10	8,153	0.12%
2020/06/24	9	133.00	10	133.55	133.50	-1	8,101	-0.01%
2020/06/23	1	131.50	2	132.50	132.00	-1	8,172	-0.01%
2020/06/22	20	135.45	13	135.96	134.00	7	8,207	0.09%
2020/06/19	36	135.25	57	136.19	137.00	-21	8,279	-0.25%
2020/06/18	30	133.90	15	133.00	134.50	15	8,255	0.18%
2020/06/16	10	134.40	8	134.88	134.00	2	8,542	0.02%
2020/06/15	14	132.07	12	132.21	132.00	2	8,612	0.02%
2020/06/12	9	131.28	11	131.59	133.50	-2	8,691	-0.02%
2020/06/11	16	133.91	14	134.25	131.50	2	8,805	0.02%
2020/06/10	9	135.39	9	136.44	135.50	0	8,923	0.00%
2020/06/09	39	136.63	38	136.70	138.00	1	8,899	0.01%
2020/06/08	28	132.84	31	133.63	133.00	-3	8,923	-0.03%
2020/06/05	7	129.79	7	130.36	129.50	0	8,981	0.00%
2020/06/04	54	130.42	68	130.85	131.50	-14	9,002	-0.16%
2020/06/03	38	128.76	36	129.10	129.00	2	8,934	0.02%
2020/06/02	78	125.02	77	125.86	125.00	1	8,859	0.01%
2020/06/01	12	123.04	16	122.91	123.00	-4	8,719	-0.05%
2020/05/29	3	117.17	4	118.63	119.50	-1	8,688	-0.01%
2020/05/28	2	118.00	0	0.00	117.50	2	8,692	0.02%
2020/05/27	14	120.18	13	120.77	119.00	1	8,717	0.01%
2020/05/26	9	121.11	9	120.78	121.00	0	8,710	0.00%
2020/05/25	1	116.50	2	113.75	117.00	-1	8,559	-0.01%
2020/05/22	8	114.13	28	117.52	112.00	-20	8,527	-0.23%
2020/05/21	22	115.11	37	115.89	116.00	-15	8,422	-0.18%
2020/05/20	21	112.83	10	112.25	113.00	11	8,377	0.13%
2020/05/19	14	110.04	7	109.93	109.00	7	8,333	0.08%
2020/05/18	18	110.83	19	111.42	108.50	-1	8,286	-0.01%
2020/05/15	12	112.54	12	113.42	113.50	0	8,304	0.00%
2020/05/14	20	115.93	16	116.97	113.50	4	8,253	0.05%
2020/05/13	8	115.06	3	115.83	117.50	5	8,232	0.06%
2020/05/12	59	118.65	54	119.15	117.00	5	8,357	0.06%
2020/05/11	32	121.64	32	122.30	118.00	0	8,262	0.00%
2020/05/08	5	117.50	1	118.50	117.00	4	8,120	0.05%
2020/05/07	39	118.18	33	118.97	117.00	6	8,064	0.07%
2020/05/06	4	114.75	9	116.44	119.00	-5	7,936	-0.06%
2020/05/05	6	111.33	7	111.64	113.00	-1	7,753	-0.01%
2020/05/04	6	105.00	7	105.21	106.00	-1	7,540	-0.01%
2020/04/30	22	107.34	23	108.24	108.00	-1	7,465	-0.01%
2020/04/29	4	103.38	2	103.75	104.00	2	7,406	0.03%
2020/04/28	9	100.61	2	100.75	101.00	7	7,369	0.09%
2020/04/27	3	100.83	7	100.86	102.00	-4	7,301	-0.05%
2020/04/24	5	98.80	3	99.60	99.30	2	7,231	0.03%
2020/04/23	2	101.25	4	101.50	101.00	-2	7,067	-0.03%
2020/04/22	5	98.72	4	98.90	100.00	1	7,041	0.01%
2020/04/21	2	100.50	4	101.00	100.00	-2	7,007	-0.03%
2020/04/20	4	102.50	1	101.00	102.00	3	6,917	0.04%
2020/04/17	0	0.00	6	106.17	102.50	-6	6,889	-0.09%
2020/04/16	8	102.38	8	103.25	102.00	0	6,745	0.00%
2020/04/15	7	102.21	4	101.63	102.00	3	6,702	0.04%
2020/04/14	24	101.56	27	102.74	103.50	-3	6,747	-0.04%
2020/04/13	8	96.53	9	96.63	95.20	-1	6,553	-0.02%
2020/04/10	7	96.91	7	96.94	96.80	0	6,530	0.00%
2020/04/09	7	99.49	1	98.40	98.00	6	6,512	0.09%
2020/04/08	12	97.33	15	98.48	99.90	-3	6,356	-0.05%
2020/04/07	8	91.11	1	90.80	91.30	7	6,116	0.11%
2020/04/06	15	89.55	11	89.39	90.30	4	5,958	0.07%
2020/04/01	3	91.07	9	91.50	91.00	-6	5,831	-0.10%
2020/03/31	7	92.79	7	92.36	93.00	0	5,787	0.00%
2020/03/30	9	90.31	8	90.79	91.10	1	5,670	0.02%
2020/03/27	2	94.25	4	94.80	93.00	-2	5,581	-0.04%
2020/03/26	5	89.54	2	89.30	90.90	3	5,468	0.05%
2020/03/25	5	86.00	2	86.40	86.80	3	5,371	0.06%
2020/03/24	2	80.90	1	79.70	81.10	1	5,344	0.02%
2020/03/23	1	76.10	4	76.05	75.50	-3	5,288	-0.06%
2020/03/20	8	77.16	5	77.40	78.50	3	5,274	0.06%
2020/03/19	19	74.41	5	74.74	73.00	14	4,973	0.28%
2020/03/18	1	83.20	2	81.00	81.10	-1	4,889	-0.02%
2020/03/17	6	82.48	8	83.20	79.20	-2	4,774	-0.04%
2020/03/16	2	90.90	2	90.60	87.80	0	4,608	0.00%
2020/03/13	5	91.40	1	91.40	91.40	4	4,484	0.09%
2020/03/12	78	103.69	74	103.62	101.50	4	4,455	0.09%
2020/03/11	8	114.56	2	115.00	112.50	6	4,343	0.14%
2020/03/09	26	114.46	26	113.71	112.00	0	4,238	0.00%
2020/03/05	2	120.75	2	122.25	122.00	0	4,184	0.00%
2020/03/02	4	114.63	5	113.60	118.00	-1	4,047	-0.02%
2020/02/27	10	115.75	9	117.83	115.50	1	4,021	0.02%
2020/02/26	2	120.00	1	120.50	119.00	1	3,960	0.03%
2020/02/25	2	121.00	2	121.50	123.50	0	3,929	0.00%
2020/02/20	1	123.00	1	123.50	123.00	0	4,012	0.00%
2020/02/18	11	122.00	11	122.00	122.00	0	4,032	0.00%
2020/02/17	22	124.36	23	125.46	123.00	-1	4,247	-0.02%
2020/02/14	11	129.55	26	128.63	128.50	-15	4,453	-0.34%
2020/02/13	13	127.50	0	0.00	127.00	13	4,607	0.28%
2020/02/12	24	130.13	22	130.82	127.00	2	4,606	0.04%
2020/02/11	2	124.25	2	122.75	124.50	0	4,448	0.00%
2020/02/10	8	117.50	9	118.78	122.00	-1	4,467	-0.02%
2020/02/07	8	120.50	8	120.88	121.00	0	4,546	0.00%
2020/02/06	6	122.33	6	122.17	122.50	0	4,536	0.00%
2020/02/05	3	121.83	3.1	122.18	120.50	-0.1	4,545	0.00%
2020/02/04	4	122.00	7	122.79	124.50	-3	4,547	-0.07%
2020/01/31	2	118.75	1	119.50	119.50	1	4,683	0.02%
2020/01/30	8	122.13	6	121.67	121.50	2	4,671	0.04%
2020/01/20	3	134.50	0	0.00	134.50	3	4,703	0.06%
2020/01/17	1	136.50	3	136.50	136.50	-2	4,784	-0.04%
2020/01/16	1	136.50	2	137.00	137.00	-1	4,881	-0.02%
2020/01/15	4	137.50	4	136.63	136.00	0	4,998	0.00%
2020/01/14	11	136.95	10	137.70	136.00	1	5,093	0.02%
2020/01/13	2	136.50	2	137.50	138.00	0	5,167	0.00%
2020/01/10	3	133.17	4	133.88	135.00	-1	5,290	-0.02%
2020/01/09	2	136.00	10	135.30	136.00	-8	5,351	-0.15%
2020/01/08	11	128.50	0	0.00	130.00	11	5,482	0.20%
2020/01/07	23	132.52	17	133.18	131.50	6	5,513	0.11%
2020/01/06	8	142.69	9	142.83	142.00	-1	5,517	-0.02%
2020/01/03	32	147.94	32	148.50	147.00	0	5,539	0.00%
2020/01/02	16	145.16	16	146.59	146.50	0	5,619	0.00%
2019/12/31	0	0.00	1	143.00	143.00	-1	5,656	-0.02%
2019/12/30	3	142.50	1	144.50	142.00	2	5,655	0.04%
2019/12/27	1	141.50	1	142.00	142.00	0	5,712	0.00%
2019/12/26	1	141.00	0	0.00	141.00	1	5,844	0.02%
2019/12/23	1	139.00	1	138.00	138.50	0	5,996	0.00%
2019/12/20	2	137.75	5	137.90	139.50	-3	6,035	-0.05%
2019/12/19	5	138.50	2	139.50	137.00	3	6,037	0.05%
2019/12/18	6	142.75	5	143.40	141.50	1	6,000	0.02%
2019/12/17	0	0.00	3	139.83	141.00	-3	5,987	-0.05%
2019/12/16	0	0.00	1	136.50	136.50	-1	6,004	-0.02%
2019/12/13	1	136.00	0	0.00	136.00	1	6,102	0.02%
2019/12/12	1	138.00	0	0.00	139.00	1	6,160	0.02%
2019/12/11	5	138.40	4	139.38	136.50	1	6,151	0.02%
2019/12/10	1	138.50	1	138.50	138.50	0	6,206	0.00%
2019/12/09	1	137.50	0	0.00	136.50	1	6,242	0.02%
2019/12/04	17	133.91	6	137.42	135.00	11	6,443	0.17%
2019/12/03	25	134.88	32	134.83	133.00	-7	6,417	-0.11%
2019/12/02	17	132.59	22	132.02	134.50	-5	6,441	-0.08%
2019/11/29	17	132.82	15	132.37	134.50	2	6,438	0.03%
2019/11/28	1	137.50	0	0.00	137.00	1	6,447	0.02%
2019/11/27	0	0.00	2	138.00	138.50	-2	6,511	-0.03%
2019/11/26	1	138.50	0	0.00	136.50	1	6,528	0.02%
2019/11/25	5	136.80	2	137.50	137.00	3	6,529	0.05%
2019/11/22	18	139.50	19	138.87	136.50	-1	6,716	-0.01%
2019/11/21	26	136.50	30	137.08	139.00	-4	6,770	-0.06%
2019/11/20	20	138.95	23	139.41	139.50	-3	6,780	-0.04%
2019/11/19	2	140.75	4	139.88	140.00	-2	6,867	-0.03%
2019/11/18	1	140.50	0	0.00	141.00	1	6,901	0.01%
2019/11/15	12	138.46	2	140.25	138.00	10	6,955	0.14%
2019/11/14	34	137.22	36	137.76	139.50	-2	6,980	-0.03%
2019/11/13	54	141.81	49	141.40	139.00	5	6,864	0.07%
2019/11/12	27	152.78	27	151.67	153.00	0	6,719	0.00%
2019/11/11	8	145.25	8	146.25	144.00	0	6,880	0.00%
2019/11/08	9	146.61	9	145.78	147.50	0	6,920	0.00%
2019/11/07	10	147.15	10	144.80	148.00	0	6,959	0.00%
2019/11/06	14	146.54	14	148.71	145.00	0	7,017	0.00%
2019/11/05	8	147.31	8	145.81	147.50	0	6,944	0.00%
2019/11/04	7	145.21	8	146.06	146.00	-1	6,984	-0.01%
2019/11/01	3	146.17	5	145.50	146.50	-2	7,012	-0.03%
2019/10/31	12	142.38	8	143.69	145.00	4	7,236	0.06%
2019/10/30	2	146.75	3	147.33	148.50	-1	7,201	-0.01%
2019/10/29	20	144.10	16	145.50	144.00	4	7,342	0.05%
2019/10/28	9	146.94	7	147.64	147.50	2	7,266	0.03%
2019/10/25	12	146.38	12	145.17	145.00	0	7,201	0.00%
2019/10/24	8	141.75	8	140.69	144.50	0	7,147	0.00%
2019/10/23	3	136.67	3	137.50	138.00	0	7,109	0.00%
2019/10/22	6	137.75	9	138.89	139.50	-3	7,049	-0.04%
2019/10/21	13	135.23	15	133.93	135.50	-2	6,986	-0.03%
2019/10/18	14	133.11	13	131.65	134.50	1	6,974	0.01%
2019/10/17	8	128.88	9	127.67	131.00	-1	6,998	-0.01%
2019/10/16	18	128.25	19	127.71	127.00	-1	7,007	-0.01%
2019/10/15	5	124.50	5	125.40	124.00	0	7,095	0.00%
2019/10/14	7	124.14	5	124.50	124.00	2	7,135	0.03%
2019/10/09	4	119.50	2	119.75	119.00	2	7,008	0.03%
2019/10/08	2	121.25	7	120.14	121.00	-5	7,037	-0.07%
2019/10/07	5	119.30	10	118.05	119.50	-5	7,006	-0.07%
2019/10/04	3	115.00	0	0.00	116.00	3	6,970	0.04%
2019/10/03	3	114.83	0	0.00	114.00	3	6,984	0.04%
2019/10/02	7	118.64	6	119.42	117.00	1	6,969	0.01%
2019/09/27	1	112.00	1	111.50	111.00	0	6,828	0.00%
2019/09/25	3	116.00	1	116.50	115.50	2	6,829	0.03%
2019/09/24	2	117.25	1	119.50	116.00	1	6,898	0.01%
2019/09/23	0	0.00	1	117.50	117.50	-1	6,891	-0.01%
2019/09/19	3	116.00	1	116.50	115.50	2	6,823	0.03%
2019/09/18	2	115.00	2	115.25	115.00	0	6,771	0.00%
2019/09/17	1	112.50	5	113.10	112.50	-4	6,653	-0.06%
2019/09/16	0	0.00	3	110.33	112.00	-3	6,576	-0.05%
2019/09/12	0	0.00	1	111.00	111.50	-1	6,584	-0.02%
2019/09/11	8	110.81	0	0.00	110.50	8	6,562	0.12%
2019/09/10	2	109.25	2	108.75	112.00	0	6,519	0.00%
2019/09/09	2	113.75	2	114.75	113.00	0	6,341	0.00%
2019/09/06	8	117.69	3	116.67	116.50	5	6,271	0.08%
2019/09/05	3	118.17	10	118.95	119.50	-7	6,246	-0.11%
2019/09/04	2	117.00	5	118.40	117.50	-3	6,290	-0.05%
2019/09/03	9	116.61	3	117.67	116.00	6	6,360	0.09%
2019/09/02	1	113.50	1	115.00	118.50	0	6,391	0.00%
2019/08/30	2	116.75	2	116.50	116.00	0	6,377	0.00%
2019/08/29	5	115.60	1	115.50	115.00	4	6,455	0.06%
2019/08/28	6	116.92	7	116.64	115.00	-1	6,463	-0.02%
2019/08/27	6	118.50	6	119.50	118.00	0	6,494	0.00%
2019/08/26	8	117.19	4	118.13	117.00	4	6,408	0.06%
2019/08/23	12	122.63	14	123.36	122.00	-2	6,355	-0.03%
2019/08/22	4	121.88	8	123.38	123.00	-4	6,351	-0.06%
2019/08/21	1	120.50	2	118.75	119.00	-1	6,220	-0.02%
2019/08/20	4	119.25	8	119.13	119.00	-4	6,240	-0.06%
2019/08/19	4	118.50	0	0.00	119.00	4	6,216	0.06%
2019/08/16	11	116.50	10	117.65	116.00	1	6,180	0.02%
2019/08/15	9	116.83	3	117.50	117.50	6	6,140	0.10%
2019/08/14	3	119.17	5	117.20	119.50	-2	6,084	-0.03%
2019/08/13	0	0.00	4	108.25	109.00	-4	5,821	-0.07%
2019/08/12	2	107.00	3	108.00	106.00	-1	5,877	-0.02%
2019/08/08	3	103.67	2	104.25	106.00	1	5,951	0.02%
2019/08/07	2	103.00	8	103.56	102.50	-6	5,980	-0.10%
2019/08/06	10	99.62	8	100.59	102.00	2	6,038	0.03%
2019/08/05	1	101.00	1	101.50	101.00	0	6,070	0.00%
2019/08/02	17	104.88	8	104.25	102.00	9	6,134	0.15%
2019/08/01	7	111.36	6	113.17	111.00	1	5,967	0.02%
2019/07/31	9	114.28	11	116.14	114.00	-2	5,892	-0.03%
2019/07/30	12	111.63	10	112.25	112.00	2	5,755	0.03%
2019/07/26	9	113.72	7	114.07	113.50	2	5,847	0.03%
2019/07/25	2	116.25	3	115.33	116.00	-1	5,875	-0.02%
2019/07/24	8	115.06	7	115.57	115.00	1	5,900	0.02%
2019/07/23	5	115.70	6	115.75	115.50	-1	5,918	-0.02%
2019/07/22	8	115.44	8	115.63	116.00	0	5,931	0.00%
2019/07/19	6	114.92	15	114.70	114.50	-9	5,928	-0.15%
2019/07/18	5	112.60	9	112.89	111.50	-4	5,934	-0.07%
2019/07/17	6	112.33	9	111.56	114.50	-3	5,894	-0.05%
2019/07/16	4	107.75	4	107.50	107.50	0	5,711	0.00%
2019/07/12	12	104.83	8	104.63	104.50	4	5,696	0.07%
2019/07/11	6	104.17	7	103.93	104.00	-1	5,781	-0.02%
2019/07/10	1	102.00	0	0.00	100.50	1	5,864	0.02%
2019/07/09	4	98.38	1	98.60	98.70	3	5,931	0.05%
2019/07/08	0	0.00	1	99.30	99.30	-1	6,245	-0.02%
2019/07/05	0	0.00	1	102.50	104.50	-1	6,347	-0.02%
2019/07/04	1	102.50	0	0.00	103.50	1	6,542	0.02%
2019/07/03	1	104.50	0	0.00	106.00	1	6,767	0.01%
2019/07/02	3	106.83	2	107.00	105.50	1	7,158	0.01%
2019/07/01	1	107.00	1	102.50	106.50	0	7,287	0.00%
2019/06/28	3	100.83	0	0.00	99.40	3	7,432	0.04%
2019/06/27	3	101.00	4	100.95	101.50	-1	7,663	-0.01%
2019/06/26	0	0.00	1	97.90	97.90	-1	7,805	-0.01%
2019/06/25	1	98.00	0	0.00	97.70	1	7,874	0.01%
2019/06/20	4	101.00	1	101.00	100.00	3	8,122	0.04%
2019/06/19	2	99.70	1	97.60	99.50	1	8,137	0.01%
2019/06/18	2	96.00	1	97.10	96.00	1	8,079	0.01%
2019/06/13	0	0.00	2	96.70	96.10	-2	8,280	-0.02%
2019/06/11	1	96.30	9	97.16	96.10	-8	8,265	-0.10%
2019/06/10	8	93.03	0	0.00	93.80	8	8,233	0.10%
2019/06/06	1	95.60	1	93.30	93.20	0	8,255	0.00%
2019/06/05	1	95.20	7	94.40	95.80	-6	8,264	-0.07%
2019/06/04	0	0.00	2	91.80	90.30	-2	8,202	-0.02%
2019/06/03	6	90.30	0	0.00	90.80	6	8,211	0.07%
2019/05/29	0	0.00	1	88.40	90.10	-1	8,178	-0.01%
2019/05/28	0	0.00	8	90.90	89.70	-8	8,236	-0.10%
2019/05/27	1	91.50	1	90.10	90.00	0	8,528	0.00%
2019/05/23	3	88.03	3	88.10	88.80	0	8,590	0.00%
2019/05/22	3	91.00	3	91.30	91.30	0	8,601	0.00%
2019/05/21	1	90.00	2	90.60	91.20	-1	8,637	-0.01%
2019/05/17	8	88.18	1	89.30	87.80	7	8,548	0.08%
2019/05/16	1	95.90	0	0.00	94.50	1	8,525	0.01%
2019/05/15	2	98.90	2	98.10	98.40	0	8,422	0.00%
2019/05/14	3	99.40	3	97.40	99.00	0	8,338	0.00%
2019/05/13	7	100.64	8	100.54	100.50	-1	8,317	-0.01%
2019/05/10	1	108.00	1	103.50	104.00	0	8,280	0.00%
2019/05/09	10	107.45	12	108.83	108.00	-2	8,283	-0.02%
2019/05/08	3	111.50	2	111.50	111.50	1	8,253	0.01%
2019/05/07	3	111.17	2	111.50	112.00	1	8,201	0.01%
2019/05/06	5	108.80	5	109.20	109.00	0	8,192	0.00%
2019/05/03	11	112.77	7	110.71	111.00	4	8,201	0.05%
2019/05/02	7	107.71	6	108.92	108.00	1	8,118	0.01%
2019/04/30	4	108.13	4	106.25	110.50	0	8,106	0.00%
2019/04/29	0	0.00	1	110.50	108.00	-1	8,060	-0.01%
2019/04/26	9	109.78	9	110.17	110.00	0	8,059	0.00%
2019/04/24	2	106.25	2	109.00	109.00	0	8,007	0.00%
2019/04/23	8	113.69	8	114.31	112.50	0	7,893	0.00%
2019/04/22	2	114.75	0	0.00	114.00	2	7,880	0.03%
2019/04/19	1	109.50	1	110.00	110.00	0	7,837	0.00%
2019/04/17	1	113.00	2	111.00	112.50	-1	7,867	-0.01%
2019/04/16	1	109.00	0	0.00	109.00	1	7,771	0.01%
2019/04/15	1	108.50	1	110.50	109.50	0	7,665	0.00%
2019/04/12	8	109.25	8	108.31	108.50	0	7,641	0.00%
2019/04/11	10	103.35	10	102.90	103.00	0	7,484	0.00%
2019/04/10	1	100.50	3	101.00	102.50	-2	7,360	-0.03%
2019/04/09	1	104.00	0	0.00	102.00	1	7,153	0.01%
2019/04/08	1	98.60	7	100.90	103.00	-6	6,900	-0.09%
2019/04/03	15	96.47	11	96.86	95.60	4	6,502	0.06%
2019/04/02	20	94.66	20	95.44	96.00	0	6,381	0.00%
2019/04/01	2	93.80	5	95.70	94.00	-3	6,138	-0.05%
2019/03/29	14	95.66	11	95.12	95.70	3	5,878	0.05%
2019/03/28	3	93.60	3	94.07	93.60	0	5,710	0.00%
2019/03/27	1	95.30	0	0.00	93.10	1	5,667	0.02%
2019/03/25	0	0.00	1	89.80	90.40	-1	5,522	-0.02%
2019/03/21	0	0.00	1	91.80	91.70	-1	5,556	-0.02%
2019/03/20	1	92.70	2	92.20	91.70	-1	5,720	-0.02%
2019/03/19	0	0.00	14	91.68	92.90	-14	5,727	-0.24%
2019/03/18	5	89.80	0	0.00	89.80	5	5,614	0.09%
2019/03/15	3	90.50	3	89.30	89.40	0	5,660	0.00%
2019/03/14	9	89.64	0	0.00	89.30	9	5,734	0.16%
2019/03/13	5	91.76	5	90.26	91.50	0	5,788	0.00%
2019/03/12	1	90.00	1	91.30	90.00	0	5,770	0.00%
2019/03/08	5	89.54	14	89.05	89.50	-9	5,964	-0.15%
2019/03/07	10	87.70	12	88.61	87.80	-2	6,014	-0.03%
2019/03/06	0	88.80	0	0.00	88.70	0	6,117	0.00%
2019/03/05	7	87.96	2	88.30	87.10	5	6,202	0.08%
2019/03/04	2	88.65	2	88.30	88.30	0	6,260	0.00%
2019/02/27	3	88.60	0	0.00	89.40	3	6,218	0.05%
2019/02/26	9	92.10	21.2	92.60	91.50	-12.2	6,140	-0.20%
2019/02/25	7	89.27	14	89.06	89.50	-7	5,877	-0.12%
2019/02/22	0	0.00	7	86.99	87.10	-7	5,869	-0.12%
2019/02/21	6	86.47	1	86.20	86.60	5	5,903	0.08%
2019/02/20	15	88.26	17	88.63	88.20	-2	6,000	-0.03%
2019/02/19	5	85.20	5	84.70	85.50	0	6,061	0.00%
2019/02/18	1	83.80	0	0.00	84.60	1	6,349	0.02%
2019/02/15	17	84.96	16	83.96	84.80	1	6,629	0.02%
2019/02/14	13	83.17	13	82.67	83.00	0	6,742	0.00%
2019/02/13	5	82.50	3	82.80	82.60	2	6,729	0.03%
2019/02/12	10	82.45	19	82.83	82.50	-9	6,730	-0.13%
2019/02/11	0	0.00	3	80.40	81.40	-3	6,679	-0.04%
2019/01/30	7	79.86	13	79.55	79.00	-6	6,682	-0.09%
2019/01/29	3	77.63	0	0.00	77.40	3	6,606	0.05%
2019/01/28	1	78.40	0	0.00	78.70	1	6,608	0.02%
2019/01/25	0	0.00	5	77.46	79.20	-5	6,661	-0.08%
2019/01/24	1	78.00	0	0.00	76.40	1	6,656	0.02%
2019/01/23	3	77.10	2	77.70	78.40	1	6,732	0.01%
2019/01/22	1	78.10	1	77.20	77.80	0	6,717	0.00%
2019/01/18	4	74.73	12	75.72	76.70	-8	6,705	-0.12%
2019/01/17	10	74.18	0	0.00	73.70	10	6,666	0.15%
2019/01/16	5	74.92	3	75.60	75.50	2	6,672	0.03%
2019/01/15	0	0.00	6	74.15	74.70	-6	6,644	-0.09%
2019/01/14	7	72.96	3	73.30	72.10	4	6,641	0.06%
2019/01/11	2	74.95	1	74.70	75.40	1	6,639	0.02%
2019/01/10	0	0.00	1	74.20	74.10	-1	6,654	-0.02%
2019/01/09	1	73.80	3	73.60	73.80	-2	6,598	-0.03%
2019/01/08	5	74.08	1	74.00	74.30	4	6,609	0.06%
2019/01/07	3	74.90	5	75.68	75.10	-2	6,604	-0.03%
2019/01/04	2	73.65	7	73.70	73.60	-5	6,564	-0.08%
2019/01/03	7	74.40	3	75.50	72.90	4	6,555	0.06%
2019/01/02	3	79.17	2	78.90	78.90	1	6,494	0.02%
2018/12/27	1	79.40	0	0.00	80.30	1	6,561	0.02%
2018/12/25	4	78.53	0	0.00	78.30	4	6,576	0.06%
2018/12/24	10	81.49	11	81.74	81.40	-1	6,589	-0.02%
2018/12/22	10	80.83	9	81.30	81.40	1	6,618	0.02%
2018/12/21	1	80.60	2	82.60	82.60	-1	6,663	-0.02%
2018/12/20	3	82.60	3	81.90	81.90	0	6,690	0.00%
2018/12/19	14	82.33	14	82.95	82.50	0	6,692	0.00%
2018/12/14	10	82.24	2	84.70	82.40	8	6,780	0.12%
2018/12/13	14	84.51	12	83.63	84.50	2	6,835	0.03%
2018/12/12	4	81.35	8	81.28	81.90	-4	6,997	-0.06%
2018/12/11	3	79.00	0	0.00	79.10	3	7,019	0.04%
2018/12/10	3	79.70	5	79.22	80.30	-2	7,021	-0.03%
2018/12/07	11	80.42	11	81.55	79.90	0	7,029	0.00%
2018/12/06	1	78.90	2	78.80	80.60	-1	7,042	-0.01%
2018/12/05	0	0.00	1	80.70	80.10	-1	7,023	-0.01%
2018/12/04	2.5	82.12	7	82.90	82.70	-4.5	7,131	-0.06%
2018/12/03	1	81.00	2	80.80	81.90	-1	7,074	-0.01%
2018/11/30	6	78.40	0	0.00	78.30	6	6,936	0.09%
2018/11/29	12	79.41	16	79.29	79.20	-4	6,845	-0.06%
2018/11/28	10.5	78.13	10	77.10	78.80	0.5	6,733	0.01%
2018/11/27	1	76.50	1	76.60	76.60	0	6,683	0.00%
2018/11/26	1	74.80	0	0.00	74.60	1	6,621	0.02%
2018/11/23	0	0.00	1	74.90	75.30	-1	6,823	-0.01%
2018/11/22	11	75.15	10	75.85	75.00	1	6,906	0.01%
2018/11/21	2	77.60	1	77.20	77.40	1	6,980	0.01%
2018/11/20	3	76.23	2	77.10	76.50	1	6,924	0.01%
2018/11/19	0	0.00	6	79.45	78.10	-6	6,854	-0.09%
2018/11/16	0	0.00	10	78.41	78.40	-10	6,724	-0.15%
2018/11/15	17	77.09	18	77.34	77.50	-1	6,608	-0.02%
2018/11/14	16	75.35	22	75.72	76.50	-6	6,318	-0.09%
2018/11/13	11	68.64	23	70.53	72.60	-12	6,119	-0.20%
2018/11/12	1	68.00	1	68.30	68.30	0	6,028	0.00%
2018/11/09	1	67.80	6	68.52	69.20	-5	6,143	-0.08%
2018/11/08	2	67.35	2	68.05	68.00	0	6,344	0.00%
2018/11/07	4	67.00	1	69.00	67.50	3	6,581	0.05%
2018/11/06	2	68.85	4	69.63	68.00	-2	6,766	-0.03%
2018/11/05	6	69.45	3	69.90	68.40	3	6,747	0.04%
2018/11/02	6	71.97	0	0.00	71.10	6	6,708	0.09%
2018/11/01	2	70.40	10	72.57	72.90	-8	6,694	-0.12%
2018/10/31	13	70.72	17	71.84	70.70	-4	6,699	-0.06%
2018/10/30	20	69.25	20	69.50	69.50	0	6,655	0.00%
2018/10/29	2	68.75	3	69.17	69.60	-1	6,644	-0.02%
2018/10/26	1	68.20	2	69.30	67.80	-1	6,693	-0.01%
2018/10/24	1	70.30	2	70.10	70.40	-1	6,755	-0.01%
2018/10/23	1	70.40	0	0.00	70.20	1	6,734	0.01%
2018/10/22	12	70.53	13	70.18	71.50	-1	6,793	-0.01%
2018/10/19	3	69.57	0	0.00	70.40	3	6,878	0.04%
2018/10/18	0	0.00	6	69.97	70.00	-6	6,903	-0.09%
2018/10/17	0	0.00	3	69.90	69.60	-3	7,048	-0.04%
2018/10/16	2	67.85	6	68.12	68.50	-4	7,026	-0.06%
2018/10/15	1	65.90	2	65.45	66.40	-1	7,013	-0.01%
2018/10/12	3	63.93	6	64.45	65.50	-3	7,102	-0.04%
2018/10/11	5	62.44	1	63.10	62.60	4	7,208	0.06%
2018/10/09	0	0.00	21	69.38	68.00	-21	7,173	-0.29%
2018/10/08	5	67.18	9	67.56	66.60	-4	7,111	-0.06%
2018/10/05	12	65.78	0	0.00	65.00	12	7,119	0.17%
2018/10/04	7	67.29	0	0.00	67.10	7	7,149	0.10%
2018/10/02	3	68.03	0	0.00	68.00	3	7,119	0.04%
2018/09/28	1	67.20	0	0.00	68.20	1	7,059	0.01%
2018/09/27	1	67.70	7	67.83	67.90	-6	7,007	-0.09%
2018/09/26	4	67.00	0	0.00	67.00	4	6,936	0.06%
2018/09/25	1	67.20	2	68.15	67.40	-1	6,903	-0.01%
2018/09/21	7	67.26	0	0.00	67.40	7	6,847	0.10%
2018/09/20	3	67.33	3	69.37	67.10	0	6,780	0.00%
2018/09/19	7	69.26	29	69.02	69.20	-22	6,667	-0.33%
2018/09/18	36	71.91	2	71.45	69.60	34	6,522	0.52%
2018/09/17	0	0.00	7	78.43	77.30	-7	6,180	-0.11%
2018/09/14	1	77.30	1	77.20	77.50	0	6,086	0.00%
2018/09/13	2	77.20	1	76.80	76.50	1	6,037	0.02%
2018/09/12	0	0.00	1	75.60	76.50	-1	5,964	-0.02%
2018/09/11	12	74.81	7	75.23	74.90	5	5,888	0.08%
2018/09/10	10	76.05	2	76.55	76.00	8	5,796	0.14%
2018/09/07	4	74.93	5	75.78	74.20	-1	5,624	-0.02%
2018/09/06	5	75.70	1	75.80	76.20	4	5,546	0.07%
2018/09/05	0	0.00	6	77.38	76.80	-6	5,505	-0.11%
2018/09/04	6	77.37	5	77.30	77.40	1	5,493	0.02%
2018/09/03	12	76.77	11	76.91	77.00	1	5,475	0.02%
2018/08/31	0	0.00	2	79.00	78.60	-2	5,469	-0.04%
2018/08/30	4	79.95	4	79.48	78.60	0	5,494	0.00%
2018/08/29	5	78.48	19	78.28	78.90	-14	5,288	-0.26%
2018/08/28	1	77.10	0	0.00	76.70	1	5,213	0.02%
2018/08/27	0	0.00	2	76.00	76.80	-2	5,159	-0.04%
2018/08/24	13	74.89	13	74.86	75.00	0	5,111	0.00%
2018/08/23	15	74.65	16	75.10	75.00	-1	5,105	-0.02%
2018/08/22	15	75.64	15	76.20	75.40	0	5,084	0.00%
2018/08/21	5	75.16	3	74.97	75.50	2	5,024	0.04%
2018/08/20	14	74.17	12	74.35	74.50	2	4,991	0.04%
2018/08/17	23	77.13	20	77.52	75.90	3	4,865	0.06%
2018/08/16	1	77.00	0	0.00	76.30	1	4,712	0.02%
2018/08/15	16	76.36	7	76.01	74.90	9	4,566	0.20%
2018/08/14	8	74.74	13	75.23	76.90	-5	4,325	-0.12%
2018/08/13	1	72.50	4.2	73.38	73.50	-3.2	4,058	-0.08%
2018/08/09	1	72.60	0	0.00	71.80	1	3,790	0.03%
2018/08/08	10	71.77	12	72.43	71.80	-2	3,787	-0.05%
2018/08/07	1	72.70	2	72.40	72.80	-1	3,805	-0.03%
2018/08/06	5	72.52	9	72.64	73.30	-4	3,775	-0.11%
2018/08/02	3	71.37	2	72.15	70.90	1	3,672	0.03%
2018/08/01	4	73.20	25	72.95	73.00	-21	3,592	-0.58%
2018/07/31	0.5	72.00	0	0.00	72.00	0.5	3,505	0.01%
2018/07/26	2	71.20	0	0.00	70.80	2	3,402	0.06%
2018/07/25	0.5	72.20	4	72.15	72.20	-3.5	3,293	-0.11%
2018/07/24	1	72.20	3	71.70	72.50	-2	3,226	-0.06%
2018/07/23	3	70.50	4	71.13	70.80	-1	3,015	-0.03%
2018/07/20	0	0.00	11	69.70	69.90	-11	2,969	-0.37%
2018/07/19	4	70.73	0	0.00	69.90	4	2,910	0.14%
2018/07/18	5	68.80	11	69.32	70.50	-6	2,785	-0.22%
2018/07/17	0	0.00	3	67.07	67.20	-3	2,640	-0.11%
2018/07/16	1	65.90	0	0.00	65.80	1	2,580	0.04%
2018/07/13	3	64.97	1	64.70	65.60	2	2,529	0.08%
2018/07/12	7	67.66	0	0.00	67.70	7	2,476	0.28%
2018/07/11	7	67.39	0	0.00	67.10	7	2,414	0.29%
2018/07/10	0	0.00	1	66.90	67.40	-1	2,403	-0.04%
2018/06/26	1	66.10	0	0.00	66.20	1	2,601	0.04%
2018/06/25	0	0.00	2	67.10	67.10	-2	2,618	-0.08%
2018/06/21	0	0.00	1	68.70	69.10	-1	2,712	-0.04%
2018/06/20	1	67.60	5	68.20	67.60	-4	2,767	-0.14%
2018/06/19	1.2	68.78	0	0.00	68.70	1.2	2,779	0.04%
2018/06/14	1	70.40	1	70.80	69.80	0	2,944	0.00%
2018/06/13	1	69.80	0	0.00	70.90	1	2,974	0.03%
2018/06/12	2	69.90	2	70.90	69.80	0	3,155	0.00%
2018/06/11	4	70.85	1	71.40	70.80	3	3,260	0.09%
2018/06/08	14	71.80	3	72.10	71.00	11	3,384	0.32%
2018/06/07	1	71.30	2	71.55	71.90	-1	3,811	-0.03%
2018/06/05	4	69.98	16	69.94	69.90	-12	3,756	-0.32%
2018/06/04	9	69.77	6	69.85	70.60	3	3,735	0.08%
2018/05/31	8	67.98	0	0.00	67.70	8	3,676	0.22%
2018/05/29	2	69.00	2	68.80	69.10	0	3,680	0.00%
2018/05/28	0	0.00	10	68.00	68.30	-10	3,681	-0.27%
2018/05/25	0	0.00	5	67.80	67.50	-5	3,685	-0.14%
2018/05/24	1	68.20	1	67.60	68.00	0	3,693	0.00%
2018/05/23	0	0.00	3	67.30	67.80	-3	3,725	-0.08%
2018/05/22	16	67.91	0	0.00	67.40	16	3,732	0.43%
2018/05/21	10	66.90	10	67.60	67.60	0	3,838	0.00%
2018/05/18	0	0.00	1	66.40	66.40	-1	3,817	-0.03%
2018/05/17	0	0.00	10	67.10	66.70	-10	3,840	-0.26%
2018/05/16	10	65.88	0	0.00	65.70	10	3,819	0.26%
2018/05/15	5	67.40	0	0.00	66.10	5	3,834	0.13%
2018/05/14	3	66.80	4	67.15	67.50	-1	3,880	-0.03%
2018/05/11	0	0.00	1	66.20	66.00	-1	3,876	-0.03%
2018/05/10	0	0.00	1	65.90	65.60	-1	3,900	-0.03%
2018/05/09	0	0.00	7	65.00	65.00	-7	3,951	-0.18%
2018/05/08	0	0.00	5	65.46	65.50	-5	3,984	-0.13%
2018/05/04	1	63.00	0	0.00	62.70	1	3,954	0.03%
2018/05/02	1	64.20	3	64.10	63.90	-2	4,010	-0.05%
2018/04/30	2	63.90	0	0.00	64.90	2	4,037	0.05%
2018/04/24	0	0.00	1	62.70	62.50	-1	4,192	-0.02%
2018/04/23	0	0.00	2	65.80	64.90	-2	4,198	-0.05%
2018/04/17	1	65.00	1	65.40	64.80	0	4,263	0.00%
2018/04/16	1	67.10	0	0.00	66.80	1	4,256	0.02%
2018/04/13	1	67.80	0	0.00	66.80	1	4,358	0.02%
2018/04/12	0	0.00	1	66.60	66.80	-1	4,364	-0.02%
2018/04/09	1	67.50	0	0.00	67.30	1	4,343	0.02%
2018/04/03	4	67.95	1	67.90	68.00	3	4,342	0.07%
2018/03/31	0	0.00	3	68.60	68.50	-3	4,344	-0.07%
2018/03/30	3	69.53	1	69.80	68.90	2	4,364	0.05%
2018/03/29	3	70.33	2	70.30	69.80	1	4,420	0.02%
2018/03/28	2	69.55	6	69.72	69.90	-4	4,429	-0.09%
2018/03/27	1	70.00	3	70.37	70.50	-2	4,395	-0.05%
2018/03/26	0	0.00	15	68.88	69.50	-15	4,342	-0.35%
2018/03/23	7	67.86	3	68.03	67.50	4	4,330	0.09%
2018/03/22	5	69.76	0	0.00	69.60	5	4,274	0.12%
2018/03/21	3	70.73	4	71.83	70.30	-1	4,237	-0.02%
2018/03/20	0	0.00	6	70.53	71.10	-6	4,175	-0.14%
2018/03/19	0	0.00	3	70.37	69.60	-3	4,077	-0.07%
2018/03/16	4	70.28	2	71.30	69.50	2	4,050	0.05%
2018/03/15	3	69.00	11	69.72	70.10	-8	3,893	-0.21%
2018/03/14	9	69.02	6	68.83	68.80	3	3,810	0.08%
2018/03/13	26	69.39	34	69.46	70.10	-8	3,720	-0.22%
2018/03/09	0	0.00	10	62.70	62.70	-10	3,314	-0.30%
2018/03/08	1	62.50	10	62.60	62.60	-9	3,334	-0.27%
2018/03/07	10	64.10	20	63.85	63.90	-10	3,429	-0.29%
2018/03/06	0	0.00	1	63.50	63.00	-1	3,577	-0.03%
2018/03/02	10	63.15	0	0.00	63.10	10	3,756	0.27%
2018/03/01	0	0.00	12	64.17	64.20	-12	3,763	-0.32%
2018/02/23	0	0.00	1	64.00	63.50	-1	3,777	-0.03%
2018/02/21	10	61.70	0	0.00	61.00	10	3,802	0.26%
2018/02/12	0	0.00	9	61.09	61.40	-9	3,728	-0.24%
2018/02/08	0	0.00	7	61.96	61.80	-7	3,931	-0.18%
2018/02/06	6	60.83	4	60.58	60.60	2	4,104	0.05%
2018/02/05	2	64.50	1	65.00	64.70	1	4,116	0.02%
2018/02/02	11	67.48	0	0.00	67.00	11	4,121	0.27%
2018/02/01	4	68.30	3	69.27	68.20	1	4,247	0.02%
2018/01/30	2	66.60	0	0.00	66.60	2	4,413	0.05%
2018/01/29	0	0.00	2	67.80	67.80	-2	4,491	-0.04%
2018/01/26	0	0.00	3	67.60	67.30	-3	4,617	-0.06%
2018/01/25	2	69.30	9	68.10	67.70	-7	4,774	-0.15%
2018/01/24	0	0.00	1	68.70	69.00	-1	4,868	-0.02%
2018/01/22	13	67.45	0	0.00	67.20	13	5,299	0.25%
2018/01/19	7	69.49	1	68.70	68.90	6	5,369	0.11%
2018/01/18	8	69.64	3	69.20	69.20	5	5,402	0.09%
2018/01/17	1	69.30	0	0.00	69.40	1	5,584	0.02%
2018/01/16	10	69.40	2	69.60	69.60	8	6,079	0.13%
2018/01/12	0	0.00	1	69.20	68.80	-1	6,374	-0.02%
2018/01/11	1	68.30	1	68.10	68.10	0	6,392	0.00%
2018/01/10	2	68.80	1	69.20	68.20	1	6,417	0.02%
2018/01/09	10	69.60	10	68.70	69.20	0	6,405	0.00%
2018/01/08	1	68.30	1	68.00	68.40	0	6,344	0.00%
2018/01/05	2	67.10	2	67.35	67.20	0	6,309	0.00%
2018/01/03	3	66.20	0	0.00	66.10	3	6,464	0.05%
2018/01/02	2	66.10	2	66.45	66.30	0	6,472	0.00%