臻鼎-KY (4958)-凱基-高雄券商分點個股進出

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
112.5
漲跌
▼1.0
漲幅
-0.88%
成交量
5,169張
產業
上市電子零組件類股
1004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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0.1	113.00	0	0.00	113.50	0.1	7,572	0.00%
2024/04/16	1	113.50	1	113.00	112.50	0	7,462	0.00%
2024/04/15	1	115.50	2	115.25	115.50	-1	7,425	-0.01%
2024/04/12	4.3	116.85	5	117.60	117.50	-0.7	7,300	-0.01%
2024/04/11	5	118.30	4.1	118.01	117.50	1	7,228	0.01%
2024/04/10	15.2	119.70	0.2	121.00	119.00	15	7,158	0.21%
2024/04/09	7.2	123.22	0	0.00	123.50	7.2	6,937	0.10%
2024/04/08	5	125.90	1	122.50	125.50	4	6,753	0.06%
2024/04/03	13	131.77	7	129.93	129.50	6	6,495	0.09%
2024/04/02	10	130.20	162	129.12	132.00	-152	6,231	-2.44%	大賣/鉅額交易
2024/04/01	13	128.62	10	128.10	126.50	3	5,618	0.05%
2024/03/29	164	126.29	11	125.45	125.00	153	5,180	2.95%	大買/鉅額交易
2024/03/28	20	123.50	16	123.50	125.00	4	4,894	0.08%
2024/03/27	4	113.75	10	112.85	115.50	-6	4,312	-0.14%
2024/03/26	10	111.50	3	112.33	111.00	7	4,269	0.16%
2024/03/25	12	113.04	7	113.29	112.50	5	4,272	0.12%
2024/03/22	2	112.75	6	113.92	115.00	-4	4,250	-0.09%
2024/03/21	1	111.00	3	112.00	113.00	-2	4,138	-0.05%
2024/03/20	1	108.50	11	110.77	111.00	-10	4,063	-0.25%
2024/03/19	5	106.10	4	106.75	107.50	1	3,883	0.03%
2024/03/18	2	104.75	3	106.00	106.50	-1	3,824	-0.03%
2024/03/15	7.4	104.46	10	105.45	106.50	-2.6	3,816	-0.07%
2024/03/14	5.3	105.52	3	105.00	106.00	2.3	3,665	0.06%
2024/03/13	15.6	108.40	17	109.18	108.00	-1.4	3,525	-0.04%
2024/03/12	2	101.75	1	103.00	104.00	1	3,237	0.03%
2024/03/11	1	100.50	6	100.67	101.00	-5	3,167	-0.16%
2024/03/08	4	99.95	3	100.60	99.20	1	3,156	0.03%
2024/03/07	4	100.25	4	100.75	100.50	0	3,154	0.00%
2024/03/06	8	100.25	4	100.75	100.50	4	3,141	0.13%
2024/03/05	3	100.17	2	100.50	101.50	1	3,161	0.03%
2024/03/04	2	100.00	6	100.32	100.50	-4	3,165	-0.13%
2024/03/01	3	99.83	0	0.00	99.40	3	3,162	0.09%
2024/02/29	2	100.00	5	100.40	100.50	-3	3,169	-0.09%
2024/02/27	4	100.00	2	100.50	99.60	2	3,162	0.06%
2024/02/26	0	0.00	2	99.30	99.40	-2	3,225	-0.06%
2024/02/23	0.1	99.53	0	0.00	98.40	0.1	3,220	0.00%
2024/02/22	0	0.00	1	99.20	98.90	-1	3,257	-0.03%
2024/02/21	5.1	99.32	0	0.00	99.20	5.1	3,282	0.15%
2024/02/20	4	100.00	5	100.50	100.00	-1	3,284	-0.03%
2024/02/19	0	0.00	2	99.90	99.70	-2	3,250	-0.06%
2024/02/16	2	98.10	2	98.60	98.00	0	3,241	0.00%
2024/02/05	3	98.27	2	98.60	98.50	1	3,221	0.03%
2024/02/02	3	100.17	0	0.00	99.40	3	3,208	0.09%
2024/02/01	2	100.75	3	101.17	101.00	-1	3,200	-0.03%
2024/01/31	2	100.75	0	0.00	101.00	2	3,215	0.06%
2024/01/30	1	100.50	2	101.25	101.50	-1	3,228	-0.03%
2024/01/29	1	101.00	1	101.50	101.50	0	3,251	0.00%
2024/01/26	2	101.00	2	101.50	102.00	0	3,265	0.00%
2024/01/25	3	100.50	3	101.00	101.50	0	3,291	0.00%
2024/01/24	4	100.88	2	101.00	101.00	2	3,291	0.06%
2024/01/23	0	0.00	1	102.00	102.50	-1	3,281	-0.03%
2024/01/22	1	101.00	0	0.00	101.50	1	3,273	0.03%
2024/01/19	1	101.00	4	101.63	102.00	-3	3,262	-0.09%
2024/01/18	10.1	99.01	4	99.75	99.80	6.1	3,256	0.19%
2024/01/17	3.1	101.66	0	0.00	101.50	3.1	3,206	0.10%
2024/01/16	3	102.00	5	102.70	103.00	-2	3,188	-0.06%
2024/01/15	5	102.10	2	102.50	102.00	3	3,176	0.09%
2024/01/12	1	102.50	1	103.00	102.00	0	3,172	0.00%
2024/01/11	1	103.00	2	103.50	104.00	-1	3,183	-0.03%
2024/01/10	1.1	103.50	0	0.00	103.00	1.1	3,203	0.03%
2024/01/09	3	105.33	1	105.50	106.50	2	3,190	0.06%
2024/01/05	0	0.00	1	111.00	110.00	-1	3,109	-0.03%
2024/01/04	0	0.00	1	110.00	110.00	-1	3,092	-0.03%
2024/01/02	0	0.00	14	107.50	108.50	-14	3,024	-0.46%
2023/12/25	0	0.00	5	106.90	108.00	-5	2,853	-0.18%
2023/12/22	0	0.00	0.2	107.00	107.50	-0.2	2,842	-0.01%
2023/12/18	0	0.00	0	107.00	107.00	0	2,617	0.00%
2023/12/14	0	0.00	3	106.33	107.00	-3	2,619	-0.11%
2023/12/13	1	107.50	0	0.00	106.00	1	2,614	0.04%
2023/12/12	0	0.00	2	106.00	106.50	-2	2,649	-0.08%
2023/12/11	0	0.00	6	104.25	104.50	-6	2,633	-0.23%
2023/12/08	1	103.00	0	0.00	103.00	1	2,622	0.04%
2023/12/07	1	103.50	5	103.40	103.50	-4	2,606	-0.15%
2023/12/06	3	102.50	0	0.00	102.50	3	2,604	0.12%
2023/12/05	3	102.00	2	102.50	103.00	1	2,637	0.04%
2023/12/01	1	102.50	0	0.00	103.00	1	2,675	0.04%
2023/11/30	3	103.67	0	0.00	103.50	3	2,673	0.11%
2023/11/29	3	103.67	3	104.17	104.50	0	2,624	0.00%
2023/11/28	0	0.00	5	104.50	104.50	-5	2,598	-0.19%
2023/11/27	4	104.25	0	0.00	103.00	4	2,618	0.15%
2023/11/24	1	105.00	1	105.50	105.00	0	2,610	0.00%
2023/11/22	2	102.50	2	103.00	103.00	0	2,512	0.00%
2023/11/21	0	0.00	4	103.00	104.00	-4	2,510	-0.16%
2023/11/20	8	102.63	2	102.50	102.00	6	2,472	0.24%
2023/11/17	1	104.00	7	104.07	104.50	-6	2,436	-0.25%
2023/11/16	0	0.00	2	103.75	103.50	-2	2,417	-0.08%
2023/11/14	3	101.67	3	102.17	102.50	0	2,398	0.00%
2023/11/13	0	0.00	1	103.00	103.00	-1	2,410	-0.04%
2023/11/10	5	101.90	4	102.25	102.00	1	2,423	0.04%
2023/11/09	0	0.00	4.1	103.97	103.50	-4.1	2,446	-0.17%
2023/11/08	2	102.75	3	103.17	103.00	-1	2,480	-0.04%
2023/11/07	4	100.75	5	101.10	101.50	-1	2,506	-0.04%
2023/11/06	3	99.67	5	100.58	102.50	-2	2,661	-0.08%
2023/11/03	4	99.53	2	99.60	99.60	2	2,625	0.08%
2023/11/02	2	100.00	10	99.83	101.00	-8	2,615	-0.31%
2023/11/01	4	96.65	2	97.20	97.50	2	2,562	0.08%
2023/10/31	2	97.10	4	97.45	97.50	-2	2,552	-0.08%
2023/10/30	4	96.60	0	0.00	96.50	4	2,589	0.15%
2023/10/27	0	0.00	4	97.30	98.00	-4	2,615	-0.15%
2023/10/26	8	96.91	0	0.00	95.90	8	2,636	0.30%
2023/10/25	3	98.97	9	98.11	99.00	-6	2,612	-0.23%
2023/10/24	1.1	94.14	1	94.60	96.40	0.1	2,591	0.00%
2023/10/23	4	95.80	1	96.80	95.20	3	2,581	0.12%
2023/10/19	9	99.87	2	100.50	98.50	7	2,609	0.27%
2023/10/18	3	100.83	5	101.30	101.50	-2	2,607	-0.08%
2023/10/17	7	100.79	5	101.20	100.50	2	2,613	0.08%
2023/10/16	3	100.67	3	101.17	102.00	0	2,638	0.00%
2023/10/13	5	100.40	8	101.13	101.50	-3	2,681	-0.11%
2023/10/12	3	100.17	3	100.67	101.00	0	2,683	0.00%
2023/10/11	5	99.58	11	100.11	100.50	-6	2,690	-0.22%
2023/10/05	4	98.35	5	98.70	98.00	-1	2,695	-0.04%
2023/10/04	2	97.40	0	0.00	97.40	2	2,685	0.07%
2023/10/03	2	98.60	0	0.00	98.40	2	2,670	0.07%
2023/10/02	0	0.00	2	99.50	99.80	-2	2,677	-0.07%
2023/09/28	4	98.45	4	98.90	98.40	0	2,700	0.00%
2023/09/26	2	98.20	0	0.00	98.30	2	2,719	0.07%
2023/09/25	1	98.80	1	99.30	99.50	0	2,717	0.00%
2023/09/22	0	0.00	2	98.70	99.00	-2	2,725	-0.07%
2023/09/21	5	99.26	0	0.00	97.70	5	2,749	0.18%
2023/09/20	6	101.67	0	0.00	101.50	6	2,735	0.22%
2023/09/19	4	102.00	7	102.29	102.50	-3	2,733	-0.11%
2023/09/18	4	101.25	1	102.00	101.50	3	2,760	0.11%
2023/09/15	4	100.00	5	100.90	102.50	-1	2,788	-0.04%
2023/09/14	2	100.00	6	100.33	100.50	-4	2,780	-0.14%
2023/09/13	3	99.13	3	100.10	98.80	0	2,812	0.00%
2023/09/12	2	98.30	6	98.10	98.60	-4	2,858	-0.14%
2023/09/11	2	96.55	0	0.00	96.50	2	2,857	0.07%
2023/09/08	4	96.80	2	96.90	96.50	2	2,864	0.07%
2023/09/07	2	98.20	0	0.00	97.80	2	2,853	0.07%
2023/09/06	1	98.90	5	98.66	99.00	-4	2,849	-0.14%
2023/09/05	3	96.40	2	96.80	97.30	1	2,830	0.04%
2023/09/04	3	96.40	2	96.70	97.00	1	2,863	0.03%
2023/09/01	1	96.50	0	0.00	96.80	1	2,881	0.03%
2023/08/31	3	97.43	2	97.70	96.70	1	2,895	0.03%
2023/08/30	0	0.00	3.5	96.11	96.80	-3.5	2,915	-0.12%
2023/08/29	3	95.07	0	0.00	95.10	3	2,961	0.10%
2023/08/28	1	95.60	3.4	95.95	95.90	-2.4	2,973	-0.08%
2023/08/25	2	95.05	0	0.00	95.10	2	3,042	0.07%
2023/08/24	2	95.30	2	95.90	95.70	0	3,085	0.00%
2023/08/23	2	95.10	0	0.00	95.30	2	3,101	0.06%
2023/08/22	3.1	95.32	2	95.70	95.70	1.1	3,122	0.04%
2023/08/21	0	0.00	2	95.70	95.90	-2	3,146	-0.06%
2023/08/18	5	95.20	2	95.70	95.10	3	3,156	0.10%
2023/08/17	2.1	95.03	2	96.20	96.30	0.1	3,194	0.00%
2023/08/16	3	94.13	4	94.70	96.30	-1	3,200	-0.03%
2023/08/15	0.1	95.19	0	0.00	95.30	0.1	3,206	0.00%
2023/08/14	5	94.60	0	0.00	95.50	5	3,231	0.15%
2023/08/11	10.1	96.55	2	96.20	96.00	8.1	3,207	0.25%
2023/08/10	19.1	96.53	6	97.40	98.50	13.1	3,205	0.41%
2023/08/09	6	105.17	4	105.75	105.00	2	3,023	0.07%
2023/08/08	18	105.17	16	105.66	105.50	2	3,063	0.07%
2023/08/07	1	105.50	4	105.75	105.50	-3	3,239	-0.09%
2023/08/04	3	104.50	13	105.00	104.50	-10	3,260	-0.31%
2023/08/02	35	104.91	22	105.05	104.50	13	3,288	0.40%
2023/08/01	3	105.83	5	106.20	106.50	-2	3,289	-0.06%
2023/07/31	7	105.64	3	106.00	105.00	4	3,257	0.12%
2023/07/28	12	104.63	12	105.13	105.50	0	3,242	0.00%
2023/07/27	22	104.77	22	105.27	105.00	0	3,242	0.00%
2023/07/26	18	105.14	16	105.56	105.50	2	3,262	0.06%
2023/07/25	1	106.00	5	106.00	106.50	-4	3,276	-0.12%
2023/07/24	3.1	104.84	2	105.50	105.00	1.1	3,297	0.03%
2023/07/21	12	104.58	10	105.00	104.50	2	3,306	0.06%
2023/07/20	5	105.50	4	106.25	105.50	1	3,322	0.03%
2023/07/19	43	105.30	40	105.75	105.00	3	3,340	0.09%
2023/07/18	6	106.17	5	106.70	107.00	1	3,328	0.03%
2023/07/17	4	106.25	8	106.75	107.00	-4	3,287	-0.12%
2023/07/14	4	105.25	26	105.54	106.00	-22	3,297	-0.67%
2023/07/13	37	105.27	14	106.14	105.00	23	3,280	0.70%
2023/07/12	32	104.84	33	105.33	105.50	-1	3,284	-0.03%
2023/07/11	10	105.00	12	105.50	105.50	-2	3,306	-0.06%
2023/07/06	30	105.20	20	105.50	105.00	10	3,375	0.30%
2023/07/05	8	106.56	8	106.88	106.50	0	3,380	0.00%
2023/07/04	2.5	105.60	4	106.00	106.00	-1.5	3,379	-0.04%
2023/07/03	2	105.50	2	106.00	105.50	0	3,398	0.00%
2023/06/30	2	105.00	12	105.50	105.00	-10	3,463	-0.29%
2023/06/29	27	104.80	24	105.75	104.50	3	3,496	0.09%
2023/06/28	22	105.55	10	106.00	105.50	12	3,482	0.34%
2023/06/27	19	106.53	13	106.85	106.00	6	3,486	0.17%
2023/06/26	15	105.70	18	106.42	109.00	-3	3,484	-0.09%
2023/06/21	8	106.00	12	106.58	106.50	-4	3,468	-0.12%
2023/06/20	14	105.71	12	106.17	105.50	2	3,471	0.06%
2023/06/19	15	106.13	15	106.63	106.50	0	3,475	0.00%
2023/06/16	6	107.42	4	108.13	107.00	2	3,498	0.06%
2023/06/15	10	107.30	7	107.79	107.50	3	3,440	0.09%
2023/06/14	2	108.25	1	109.00	108.00	1	3,531	0.03%
2023/06/13	3	108.33	5	108.70	108.50	-2	3,585	-0.06%
2023/06/12	5	106.80	10	107.95	107.50	-5	3,679	-0.14%
2023/06/09	1	107.50	14	108.14	107.50	-13	3,890	-0.33%
2023/06/08	25	107.62	2	108.50	107.50	23	3,940	0.58%
2023/06/07	3	108.50	3.2	109.38	109.50	-0.2	3,974	-0.01%
2023/06/06	2	108.75	2	109.25	108.50	0	4,037	0.00%
2023/06/05	4	109.13	1	109.00	108.50	3	4,089	0.07%
2023/06/02	9	114.56	5	115.00	114.50	4	4,132	0.10%
2023/06/01	1	114.50	1	115.00	115.50	0	4,096	0.00%
2023/05/31	1	116.50	1	116.00	116.00	0	4,098	0.00%
2023/05/29	0	0.00	1	114.50	114.50	-1	4,041	-0.02%
2023/05/24	1	112.00	2	113.00	113.00	-1	4,060	-0.02%
2023/05/23	3	112.17	2	112.50	112.00	1	4,036	0.02%
2023/05/19	0	0.00	1	112.00	113.00	-1	3,976	-0.03%
2023/05/18	1	109.00	6	109.58	110.00	-5	3,958	-0.13%
2023/05/17	2	108.00	2	108.50	107.50	0	3,907	0.00%
2023/05/16	7	106.93	7	107.43	107.50	0	3,892	0.00%
2023/05/15	1	104.50	1	105.00	105.00	0	3,863	0.00%
2023/05/12	0	106.00	0	0.00	105.00	0	3,857	0.00%
2023/05/11	8	108.00	0	0.00	106.00	8	3,814	0.21%
2023/05/10	2	113.75	1	114.00	114.00	1	3,701	0.03%
2023/05/08	0	0.00	0.1	115.00	115.50	-0.1	3,669	0.00%
2023/05/04	0	0.00	10	113.00	113.00	-10	3,658	-0.27%
2023/05/03	0	0.00	10	112.50	112.50	-10	3,683	-0.27%
2023/05/02	2	110.75	2	111.25	112.00	0	3,725	0.00%
2023/04/28	20	112.00	20	113.00	111.50	0	3,754	0.00%
2023/04/27	10	111.00	47	111.50	111.00	-37	3,742	-0.99%
2023/04/26	2	108.50	0	0.00	108.50	2	3,696	0.05%
2023/04/25	4	110.00	12	111.08	109.00	-8	3,660	-0.22%
2023/04/24	3	110.00	1	110.50	110.50	2	3,622	0.06%
2023/04/21	3	111.33	3	112.17	111.00	0	3,591	0.00%
2023/04/20	4	111.25	23	111.93	111.50	-19	3,615	-0.53%
2023/04/19	61	111.74	40	112.25	111.00	21	3,676	0.57%
2023/04/18	1	112.50	1	113.00	113.50	0	3,685	0.00%
2023/04/17	23	112.02	23	112.52	113.00	0	3,729	0.00%
2023/04/14	0	0.00	1	114.00	113.00	-1	3,735	-0.03%
2023/04/13	2	113.25	1	114.00	113.00	1	3,739	0.03%
2023/04/11	0	0.00	2	112.50	113.50	-2	3,728	-0.05%
2023/04/10	15	111.73	17	112.21	111.50	-2	3,751	-0.05%
2023/04/07	13	113.54	13	114.04	114.00	0	3,743	0.00%
2023/04/06	0	0.00	1	115.00	115.50	-1	3,735	-0.03%
2023/03/31	0	0.00	22	114.55	114.00	-22	3,727	-0.59%
2023/03/30	0	0.00	80	113.81	114.00	-80	3,805	-2.10%
2023/03/29	0	0.00	1	111.50	112.00	-1	3,928	-0.03%
2023/03/28	23	111.39	13	112.27	111.00	10	4,094	0.24%
2023/03/27	1	112.00	2	112.00	112.00	-1	4,225	-0.02%
2023/03/24	1	109.50	3	110.17	110.50	-2	4,365	-0.05%
2023/03/23	3	109.17	2	109.75	109.50	1	4,328	0.02%
2023/03/22	12	109.42	4	109.63	110.00	8	4,349	0.18%
2023/03/21	3	107.67	4	108.13	108.00	-1	4,374	-0.02%
2023/03/20	1	108.00	1	108.00	107.50	0	4,332	0.00%
2023/03/17	2.1	108.24	3	109.00	109.00	-1	4,364	-0.02%
2023/03/16	10	106.00	10	106.50	107.50	0	4,400	0.00%
2023/03/15	14	107.43	11.2	108.00	107.50	2.8	4,430	0.06%
2023/03/14	106	112.89	0	0.00	108.50	106	4,464	2.37%	大買/鉅額交易
2023/03/13	10	113.00	62	114.97	115.50	-52	4,372	-1.19%
2023/03/10	84.2	114.98	15	114.93	114.00	69.2	4,366	1.58%
2023/03/09	93	115.51	94	116.03	117.00	-1	4,365	-0.02%
2023/03/08	46.1	117.21	12	116.63	116.50	34.1	4,336	0.79%
2023/03/07	0	0.00	1	116.50	117.50	-1	4,285	-0.02%
2023/03/06	0	0.00	2	115.25	115.00	-2	4,197	-0.05%
2023/03/03	2	115.00	1	114.50	114.50	1	4,178	0.02%
2023/03/02	15	112.73	14	113.18	113.50	1	4,160	0.02%
2023/03/01	0	0.00	86.1	113.79	114.00	-86.1	4,152	-2.07%
2023/02/24	117	113.03	32	113.50	112.00	85	4,145	2.05%	大買/
2023/02/23	69	113.24	68	113.73	114.00	1	4,128	0.02%
2023/02/22	46	113.16	46	113.66	114.50	0	4,141	0.00%
2023/02/21	1	114.00	1	114.50	115.00	0	4,146	0.00%
2023/02/20	3	114.17	2	114.50	114.50	1	4,260	0.02%
2023/02/17	1	114.00	0	0.00	114.50	1	4,350	0.02%
2023/02/16	1	113.50	2	114.00	114.00	-1	4,416	-0.02%
2023/02/15	4	112.63	4	113.13	113.50	0	4,540	0.00%
2023/02/13	5	111.80	8	112.38	113.00	-3	4,610	-0.07%
2023/02/10	3	111.67	2	112.00	111.50	1	4,627	0.02%
2023/02/09	1	112.00	1	112.50	112.50	0	4,766	0.00%
2023/02/08	67	111.50	67	112.00	112.50	0	4,807	0.00%
2023/02/07	4	112.25	4	112.75	112.50	0	4,780	0.00%
2023/02/06	2	112.25	3	112.83	112.50	-1	4,812	-0.02%
2023/02/03	21	112.00	21	112.50	112.50	0	4,826	0.00%
2023/02/02	1.1	112.50	1	113.00	113.00	0.1	4,845	0.00%
2023/02/01	2	111.50	3	112.00	111.50	-1	4,822	-0.02%
2023/01/31	2	109.50	3	110.17	110.00	-1	4,886	-0.02%
2023/01/30	2	108.75	3	109.50	109.00	-1	4,915	-0.02%
2023/01/17	13	106.15	16	106.56	107.00	-3	4,888	-0.06%
2023/01/13	3	106.50	4	107.13	106.50	-1	4,963	-0.02%
2023/01/12	23	106.07	22	106.52	106.50	1	5,021	0.02%
2023/01/11	1	108.00	1	108.50	107.50	0	5,081	0.00%
2023/01/10	1	107.00	1	107.50	108.00	0	5,114	0.00%
2023/01/09	3	107.50	6	107.17	107.50	-3	5,124	-0.06%
2023/01/06	9	104.44	6	105.00	104.50	3	5,115	0.06%
2023/01/05	45	103.80	43	104.33	103.50	2	5,148	0.04%
2023/01/04	3	105.17	1	104.50	104.50	2	5,113	0.04%
2023/01/03	7	106.00	9	106.50	107.00	-2	5,118	-0.04%
2022/12/30	2	106.00	12	106.50	105.00	-10	5,090	-0.20%
2022/12/28	30	105.50	20	105.75	105.00	10	5,119	0.20%
2022/12/27	2	107.50	2	108.25	107.00	0	5,096	0.00%
2022/12/26	2	107.00	0	0.00	107.00	2	5,137	0.04%
2022/12/23	4	107.88	2	108.25	108.00	2	5,167	0.04%
2022/12/22	15	107.67	10	108.00	109.50	5	5,243	0.10%
2022/12/21	3	109.83	0	0.00	109.00	3	5,182	0.06%
2022/12/20	30	110.42	25	110.84	110.00	5	5,046	0.10%
2022/12/19	9	112.94	9	113.50	113.00	0	4,920	0.00%
2022/12/16	7	115.36	8	115.88	114.50	-1	4,807	-0.02%
2022/12/15	2	115.00	1	115.50	115.50	1	4,644	0.02%
2022/12/14	2	114.50	7	115.07	116.50	-5	4,660	-0.11%
2022/12/13	5	114.20	1	113.00	112.50	4	4,634	0.09%
2022/12/12	0	0.00	1	115.50	116.00	-1	4,580	-0.02%
2022/12/09	14	117.29	9	116.33	116.00	5	4,598	0.11%
2022/12/08	6	114.92	0	0.00	117.00	6	4,574	0.13%
2022/12/07	4	125.25	3	123.67	122.50	1	4,475	0.02%
2022/12/06	3	127.00	2	127.50	127.00	1	4,408	0.02%
2022/12/05	1	126.00	2	125.50	125.50	-1	4,303	-0.02%
2022/12/02	0	0.00	2	122.25	122.50	-2	4,187	-0.05%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/23	0	0.00	1	118.50	119.50	-1	4,284	-0.02%
2022/11/22	2	117.25	2	117.75	118.00	0	4,319	0.00%
2022/11/21	0	118.00	0	0.00	119.00	0	4,313	0.00%
2022/11/18	2	117.50	3	117.67	118.50	-1	4,318	-0.02%
2022/11/16	0	0.00	4	120.38	120.00	-4	4,351	-0.09%
2022/11/15	0	0.00	1	118.50	119.00	-1	4,269	-0.02%
2022/11/14	0	115.50	1	117.00	118.00	-1	4,215	-0.02%
2022/11/11	1	117.00	1	115.50	116.00	0	4,172	0.00%
2022/11/10	1	113.00	1	114.00	114.50	0	4,094	0.00%
2022/11/08	0	0.00	1	114.50	113.50	-1	4,113	-0.02%
2022/11/07	1	112.00	0	0.00	112.50	1	4,155	0.02%
2022/11/04	0	0.00	5	112.40	113.00	-5	4,186	-0.12%
2022/11/02	0	0.00	34	110.25	111.00	-34	4,292	-0.79%
2022/11/01	1	106.50	1	107.50	108.00	0	4,304	0.00%
2022/10/31	0	106.50	0	0.00	106.00	0	4,304	0.00%
2022/10/28	2	105.00	0	0.00	105.50	2	4,306	0.05%
2022/10/27	12	102.92	2	103.00	105.00	10	4,348	0.23%
2022/10/26	13	102.58	4	102.88	103.50	9	4,320	0.21%
2022/10/24	0	0.00	2	105.00	106.50	-2	4,280	-0.05%
2022/10/21	16	102.81	0	0.00	102.00	16	4,273	0.37%
2022/10/19	5	108.70	2	108.50	107.00	3	4,239	0.07%
2022/10/18	1	109.50	1	110.50	110.00	0	4,209	0.00%
2022/10/17	1	108.50	1	109.00	108.50	0	4,235	0.00%
2022/10/13	0	0.00	2	109.25	106.50	-2	4,489	-0.04%
2022/10/12	2	104.25	2	105.75	106.50	0	4,488	0.00%
2022/10/11	4	106.00	6	105.83	105.50	-2	4,593	-0.04%
2022/10/07	2	109.50	0	0.00	109.00	2	4,666	0.04%
2022/10/06	1	109.50	1	108.50	109.00	0	4,699	0.00%
2022/10/04	1	105.50	6	105.92	107.50	-5	4,656	-0.11%
2022/10/03	1	104.50	0	0.00	102.50	1	4,634	0.02%
2022/09/30	0	0.00	1	106.50	106.00	-1	4,630	-0.02%
2022/09/29	3	105.50	3	106.17	105.00	0	4,635	0.00%
2022/09/28	0	0.00	1	104.00	103.50	-1	4,619	-0.02%
2022/09/27	7	110.00	8	110.75	110.00	-1	4,570	-0.02%
2022/09/26	3	111.17	3	111.17	109.00	0	4,591	0.00%
2022/09/23	3	113.83	5	114.60	113.50	-2	4,672	-0.04%
2022/09/22	3	112.83	2	113.00	114.00	1	4,702	0.02%
2022/09/21	6	114.00	4	114.25	114.50	2	4,797	0.04%
2022/09/20	2	114.50	5	115.10	116.00	-3	4,844	-0.06%
2022/09/19	3	114.17	1	115.00	114.00	2	4,856	0.04%
2022/09/16	4	115.50	3	116.00	115.50	1	4,864	0.02%
2022/09/15	1	117.00	2	117.00	117.00	-1	4,839	-0.02%
2022/09/14	1	113.00	3	115.50	116.50	-2	4,857	-0.04%
2022/09/13	1	116.00	0	0.00	116.00	1	4,870	0.02%
2022/09/12	0	0.00	5	116.00	116.00	-5	4,921	-0.10%
2022/09/07	1	110.50	3	112.00	112.50	-2	5,051	-0.04%
2022/09/06	3	111.00	12	111.88	113.50	-9	5,064	-0.18%
2022/09/05	7	109.79	7	110.29	109.50	0	5,020	0.00%
2022/09/02	5	109.70	0	0.00	109.00	5	5,027	0.10%
2022/09/01	5	111.80	0	0.00	111.00	5	5,012	0.10%
2022/08/31	3	112.33	3.3	113.15	114.00	-0.3	4,974	-0.01%
2022/08/30	2	112.25	6	112.67	113.50	-4	4,973	-0.08%
2022/08/29	1	110.50	1	111.00	111.00	0	5,017	0.00%
2022/08/26	4	114.38	2	115.50	114.00	2	5,084	0.04%
2022/08/25	2	114.00	2	114.75	114.00	0	5,206	0.00%
2022/08/24	3	114.83	3	115.50	113.50	0	5,328	0.00%
2022/08/23	5	115.20	3	115.67	115.00	2	5,538	0.04%
2022/08/22	2	115.50	4	116.38	117.00	-2	5,883	-0.03%
2022/08/19	5	115.60	4	116.00	116.00	1	5,969	0.02%
2022/08/18	8	116.13	5	116.60	116.50	3	6,162	0.05%
2022/08/17	5	116.60	3	117.17	117.50	2	6,229	0.03%
2022/08/16	1	117.00	2	118.25	118.50	-1	6,271	-0.02%
2022/08/15	1	115.50	1	116.00	117.50	0	6,250	0.00%
2022/08/12	5	115.70	5	116.40	117.00	0	6,214	0.00%
2022/08/11	13	118.19	22	120.23	118.00	-9	6,179	-0.15%
2022/08/10	32	118.00	21	117.60	118.00	11	6,048	0.18%
2022/08/08	9	114.00	2	113.75	115.50	7	5,897	0.12%
2022/08/05	0	0.00	1	112.50	113.50	-1	5,889	-0.02%
2022/08/04	9	111.50	8	111.88	111.50	1	5,911	0.02%
2022/08/03	4	111.13	10	111.90	113.00	-6	5,923	-0.10%
2022/08/02	7	111.29	3	111.67	111.00	4	5,903	0.07%
2022/08/01	0	0.00	1	115.00	113.50	-1	5,881	-0.02%
2022/07/29	1	112.00	3	112.83	113.00	-2	5,877	-0.03%
2022/07/28	8	111.31	5	111.60	111.50	3	5,882	0.05%
2022/07/27	4	110.75	7	111.36	113.00	-3	5,862	-0.05%
2022/07/26	6	110.83	4	111.38	111.00	2	5,845	0.03%
2022/07/22	3	113.50	1	112.50	112.50	2	5,834	0.03%
2022/07/21	0	0.00	4	112.38	113.50	-4	5,817	-0.07%
2022/07/20	0	0.00	5	108.20	109.00	-5	5,704	-0.09%
2022/07/19	2	104.00	0	0.00	104.00	2	5,614	0.04%
2022/07/18	1	101.50	2	103.50	104.00	-1	5,620	-0.02%
2022/07/15	2	100.50	6	99.82	100.50	-4	5,599	-0.07%
2022/07/14	2	94.50	3	95.13	96.30	-1	5,579	-0.02%
2022/07/13	1	95.10	1	95.90	94.50	0	5,577	0.00%
2022/07/12	2	94.10	1	94.20	94.10	1	5,593	0.02%
2022/07/11	1	95.10	1	95.60	96.00	0	5,628	0.00%
2022/07/08	1	95.10	1	95.60	96.00	0	5,669	0.00%
2022/07/07	4	94.00	8	94.61	96.00	-4	5,676	-0.07%
2022/07/06	8	94.35	7	94.36	92.30	1	5,694	0.02%
2022/07/05	4	96.40	11	97.41	96.30	-7	5,711	-0.12%
2022/07/04	6	97.60	22.6	97.90	97.60	-16.6	5,739	-0.29%
2022/07/01	19	96.53	2	97.10	95.80	17	5,865	0.29%
2022/06/30	3	103.33	1	103.50	103.00	2	5,777	0.03%
2022/06/29	2	107.00	4	106.25	106.50	-2	5,744	-0.03%
2022/06/28	4	102.63	4	103.13	104.50	0	5,741	0.00%
2022/06/27	4	104.25	3	104.33	104.00	1	5,736	0.02%
2022/06/24	4	101.88	4	102.63	102.00	0	5,788	0.00%
2022/06/23	4	101.88	3	103.00	101.50	1	5,909	0.02%
2022/06/22	3	103.33	3	103.17	102.00	0	5,983	0.00%
2022/06/21	1	103.00	7	104.79	106.00	-6	5,999	-0.10%
2022/06/20	6	102.83	4	103.50	102.00	2	6,109	0.03%
2022/06/17	5	109.50	7	110.36	111.00	-2	6,100	-0.03%
2022/06/16	2	113.00	21	111.67	111.00	-19	6,177	-0.31%
2022/06/15	3	114.00	2	117.00	114.00	1	6,338	0.02%
2022/06/14	3	114.50	5	114.70	116.00	-2	6,548	-0.03%
2022/06/13	2	114.00	2	114.50	114.50	0	6,525	0.00%
2022/06/10	2	116.25	1	116.50	116.50	1	6,497	0.02%
2022/06/09	4	118.00	1	118.00	118.00	3	6,475	0.05%
2022/06/08	5	117.70	2	118.25	118.00	3	6,448	0.05%
2022/06/07	2	117.50	3.4	117.91	118.00	-1.4	6,428	-0.02%
2022/06/06	1	118.00	1	119.50	118.00	0	6,344	0.00%
2022/06/02	16	115.50	9	116.67	116.00	7	6,235	0.11%
2022/06/01	4	119.25	7	119.07	119.00	-3	6,125	-0.05%
2022/05/31	0	0.00	1	121.00	121.00	-1	5,982	-0.02%
2022/05/30	5	119.30	8.2	119.56	118.50	-3.2	5,703	-0.06%
2022/05/27	10	115.75	0	0.00	114.50	10	5,320	0.19%
2022/05/26	14	115.75	2	114.50	115.50	12	5,226	0.23%
2022/05/25	2	113.00	1	113.00	113.00	1	5,015	0.02%
2022/05/24	2	111.00	6	110.92	111.00	-4	4,933	-0.08%
2022/05/23	1	109.00	1	108.50	109.00	0	4,840	0.00%
2022/05/20	0	0.00	1	109.00	108.50	-1	4,829	-0.02%
2022/05/19	0	0.00	6	107.17	108.50	-6	4,793	-0.13%
2022/05/18	2	107.00	0	0.00	107.50	2	4,748	0.04%
2022/05/17	0	0.00	3	106.67	107.50	-3	4,734	-0.06%
2022/05/16	3	104.67	2	105.00	105.00	1	4,711	0.02%
2022/05/13	0	0.00	2	105.00	105.50	-2	4,689	-0.04%
2022/05/12	1	102.00	5	102.30	102.00	-4	4,665	-0.09%
2022/05/11	8	101.50	2	102.50	101.00	6	4,637	0.13%
2022/05/10	2	102.00	1	103.50	103.50	1	4,622	0.02%
2022/05/09	1	105.00	1	103.50	102.50	0	4,660	0.00%
2022/05/05	1	108.50	0	0.00	108.00	1	4,614	0.02%
2022/04/26	1	105.00	2	104.75	105.50	-1	4,559	-0.02%
2022/04/25	0	0.00	1	105.50	104.50	-1	4,490	-0.02%
2022/04/22	3	110.00	1	110.00	110.50	2	4,376	0.05%
2022/04/21	1	110.50	1	111.00	111.50	0	4,330	0.00%
2022/04/20	1	109.50	2	108.50	109.50	-1	4,225	-0.02%
2022/04/18	0	0.00	1	104.00	105.00	-1	4,106	-0.02%
2022/04/15	0	0.00	4	105.25	105.00	-4	4,081	-0.10%
2022/04/13	6	106.00	3	106.67	108.00	3	4,044	0.07%
2022/04/12	1	105.50	0	0.00	105.00	1	4,009	0.02%
2022/04/11	17	105.82	15	107.33	106.00	2	3,952	0.05%
2022/04/08	3	108.00	3	108.83	108.00	0	3,871	0.00%
2022/04/07	9	108.00	4	108.50	107.50	5	3,804	0.13%
2022/04/06	0	0.00	4	106.75	107.00	-4	3,658	-0.11%
2022/03/31	4	108.25	0	0.00	107.50	4	3,572	0.11%
2022/03/30	1	109.00	5	109.60	109.50	-4	3,464	-0.12%
2022/03/29	2	111.75	1	112.00	110.50	1	3,393	0.03%
2022/03/28	0	0.00	4	111.88	112.00	-4	3,287	-0.12%
2022/03/25	4	109.63	2	110.50	109.50	2	3,141	0.06%
2022/03/24	6	109.08	5	109.30	110.00	1	3,027	0.03%
2022/03/23	3	110.33	12.4	110.14	109.50	-9.4	2,975	-0.32%
2022/03/22	0	0.00	5	108.70	109.00	-5	2,825	-0.18%
2022/03/21	1	107.50	2	109.75	108.50	-1	2,784	-0.04%
2022/03/18	2	105.50	19	106.95	107.50	-17	2,602	-0.65%
2022/03/17	1	104.00	13	102.73	104.00	-12	2,347	-0.51%
2022/03/16	4	94.60	4	93.90	96.00	0	2,091	0.00%
2022/03/15	2	93.70	2	92.90	92.90	0	2,076	0.00%
2022/03/10	0	0.00	1	93.80	95.00	-1	2,108	-0.05%
2022/03/09	1	91.70	3	92.47	92.20	-2	2,117	-0.09%
2022/03/08	2	91.80	4	91.58	91.00	-2	2,153	-0.09%
2022/03/07	2	92.10	0	0.00	91.70	2	2,156	0.09%
2022/03/04	2	93.60	1	93.70	93.90	1	2,186	0.05%
2022/03/03	1	94.80	0	0.00	94.80	1	2,207	0.05%
2022/03/02	3	93.83	4.8	93.67	94.30	-1.8	2,241	-0.08%
2022/03/01	0	0.00	3	93.63	94.40	-3	2,245	-0.13%
2022/02/25	1	92.00	1	92.90	92.00	0	2,239	0.00%
2022/02/24	6	93.13	2	93.80	92.40	4	2,244	0.18%
2022/02/23	1	95.20	1	94.50	94.30	0	2,265	0.00%
2022/02/22	1	93.70	0	0.00	93.70	1	2,265	0.04%
2022/02/21	1	93.70	2	94.20	94.40	-1	2,270	-0.04%
2022/02/18	2	93.40	1	94.00	93.60	1	2,389	0.04%
2022/02/17	1	94.30	2	94.60	94.40	-1	2,390	-0.04%
2022/02/16	4	93.38	2	93.85	93.40	2	2,405	0.08%
2022/02/15	0	0.00	1	93.30	92.50	-1	2,468	-0.04%
2022/02/14	2	92.65	0	0.00	92.50	2	2,481	0.08%
2022/02/11	2	94.75	2	95.40	94.60	0	2,490	0.00%
2022/02/10	8	95.00	2	95.60	94.90	6	2,534	0.24%
2022/02/09	4	94.83	1	95.20	95.30	3	2,524	0.12%
2022/02/07	0	0.00	2	95.45	96.40	-2	2,584	-0.08%
2022/01/26	1	94.90	0	0.00	94.30	1	2,578	0.04%
2022/01/24	1	96.30	1	96.50	96.40	0	2,605	0.00%
2022/01/21	6	98.65	0	0.00	98.00	6	2,595	0.23%
2022/01/20	2	101.25	1	101.00	102.00	1	2,563	0.04%
2022/01/19	0	0.00	2	101.00	101.00	-2	2,552	-0.08%
2022/01/18	1	100.00	2	100.50	100.50	-1	2,541	-0.04%
2022/01/17	0	0.00	2	100.25	100.00	-2	2,538	-0.08%
2022/01/14	2	99.35	0	0.00	99.10	2	2,544	0.08%
2022/01/13	1	100.50	3	101.00	101.00	-2	2,527	-0.08%
2022/01/12	2	100.75	11	101.00	101.50	-9	2,538	-0.35%
2022/01/11	2	101.25	1	101.50	101.00	1	2,544	0.04%
2022/01/10	1	101.00	2	102.00	101.50	-1	2,536	-0.04%
2022/01/07	3	101.67	3	102.17	101.50	0	2,529	0.00%
2022/01/05	3	100.67	6	101.17	101.00	-3	2,474	-0.12%
2022/01/04	7	100.64	3	101.17	100.50	4	2,453	0.16%
2021/12/30	4	100.75	4	101.25	100.50	0	2,457	0.00%
2021/12/29	3	101.00	7	102.00	102.00	-4	2,480	-0.16%
2021/12/28	1	101.50	3	101.00	101.00	-2	2,475	-0.08%
2021/12/27	0	0.00	0.5	101.00	101.50	-0.5	2,509	-0.02%
2021/12/24	1	100.50	0	0.00	101.00	1	2,546	0.04%
2021/12/23	0	0.00	2	99.65	100.50	-2	2,579	-0.08%
2021/12/21	1	97.10	1	97.60	97.90	0	2,645	0.00%
2021/12/20	1	97.70	0	0.00	97.70	1	2,674	0.04%
2021/12/16	1	97.50	4	97.73	98.70	-3	2,775	-0.11%
2021/12/15	2	96.35	0	0.00	96.10	2	2,798	0.07%
2021/12/14	2	98.00	0	0.00	97.10	2	2,789	0.07%
2021/12/09	0.5	99.30	0	0.00	99.10	0.5	2,775	0.02%
2021/12/08	3	99.20	2	99.50	98.80	1	2,759	0.04%
2021/12/07	4	98.38	1	99.20	98.20	3	2,744	0.11%
2021/12/06	2	98.70	0	0.00	98.70	2	2,731	0.07%
2021/12/03	5	98.24	1	98.80	98.20	4	2,736	0.15%
2021/12/02	7	98.76	1	99.50	98.00	6	2,735	0.22%
2021/12/01	0	0.00	1	99.30	99.50	-1	2,712	-0.04%
2021/11/30	4	98.65	0	0.00	98.00	4	2,703	0.15%
2021/11/26	2	100.50	0	0.00	99.10	2	2,689	0.07%
2021/11/25	5	101.20	4	101.63	101.50	1	2,784	0.04%
2021/11/24	2	100.50	2	101.00	102.00	0	2,791	0.00%
2021/11/23	3	100.67	3	101.17	101.50	0	2,777	0.00%
2021/11/22	0	0.00	4	102.50	102.50	-4	2,757	-0.15%
2021/11/19	1	100.00	1	100.50	100.00	0	2,723	0.00%
2021/11/18	1	100.00	11	100.50	100.00	-10	2,720	-0.37%
2021/11/17	10	100.00	1	100.00	100.00	9	2,698	0.33%
2021/11/16	0	0.00	6	102.50	102.00	-6	2,625	-0.23%
2021/11/15	19	103.16	19	102.79	102.50	0	2,648	0.00%
2021/11/11	1	99.10	1	99.60	100.50	0	2,565	0.00%
2021/11/09	0	0.00	1	102.50	103.00	-1	2,561	-0.04%
2021/11/08	0	0.00	1	102.00	102.00	-1	2,498	-0.04%
2021/11/05	1	103.50	3	102.33	101.50	-2	2,516	-0.08%
2021/11/04	0	0.00	3	101.67	101.50	-3	2,493	-0.12%
2021/11/02	2	97.60	4	99.20	98.10	-2	2,441	-0.08%
2021/11/01	0.5	97.70	1	96.30	98.20	-0.5	2,447	-0.02%
2021/10/29	0	0.00	3	96.00	96.00	-3	2,429	-0.12%
2021/10/28	1	97.00	0	0.00	97.50	1	2,428	0.04%
2021/10/21	0	0.00	1	94.70	94.20	-1	2,747	-0.04%
2021/10/19	0	0.00	2	93.90	94.60	-2	2,798	-0.07%
2021/10/18	3	92.67	1	93.60	92.10	2	2,838	0.07%
2021/10/08	1	94.30	0	0.00	94.30	1	3,286	0.03%
2021/10/07	0	0.00	4	94.30	94.60	-4	3,330	-0.12%
2021/10/06	0	91.20	0	0.00	90.50	0	3,376	0.00%
2021/10/04	0	93.40	0	0.00	92.80	0	3,387	0.00%
2021/10/01	4	96.15	0	0.00	94.70	4	3,393	0.12%
2021/09/30	1	98.20	3	99.00	98.90	-2	3,404	-0.06%
2021/09/29	4	98.43	2	99.50	98.20	2	3,394	0.06%
2021/09/28	1	100.50	0	0.00	100.00	1	3,377	0.03%
2021/09/27	2	101.00	2	101.75	101.50	0	3,379	0.00%
2021/09/24	0	0.00	5	101.10	102.00	-5	3,409	-0.15%
2021/09/23	1	100.00	48	99.65	100.50	-47	3,488	-1.35%
2021/09/22	3	95.73	5	94.40	95.00	-2	3,573	-0.06%
2021/09/17	3	97.93	3	98.37	97.70	0	3,569	0.00%
2021/09/16	3	97.40	1	98.50	97.30	2	3,614	0.06%
2021/09/15	1	98.30	1	99.00	97.60	0	3,744	0.00%
2021/09/14	1	99.30	0	0.00	98.60	1	3,866	0.03%
2021/09/13	1	98.00	1	98.70	98.40	0	3,923	0.00%
2021/09/10	0	0.00	3	98.43	98.90	-3	4,016	-0.07%
2021/09/08	2	98.65	0	0.00	97.60	2	4,125	0.05%
2021/09/07	1	98.60	2	99.40	99.10	-1	4,151	-0.02%
2021/09/06	3	98.53	3	98.97	98.40	0	4,187	0.00%
2021/09/03	3	99.00	4	98.98	99.50	-1	4,315	-0.02%
2021/09/02	8	99.23	0	0.00	98.10	8	4,473	0.18%
2021/09/01	13	98.65	8	98.89	99.00	5	4,465	0.11%
2021/08/31	28	99.40	30	99.98	99.30	-2	4,465	-0.04%
2021/08/30	1	96.20	1	96.80	96.80	0	4,361	0.00%
2021/08/27	2	97.00	1	97.30	97.30	1	4,359	0.02%
2021/08/26	2	97.00	0	0.00	96.70	2	4,375	0.05%
2021/08/25	1	97.20	3	97.80	98.10	-2	4,418	-0.05%
2021/08/24	2	96.60	2	96.30	96.50	0	4,486	0.00%
2021/08/23	3	97.07	4	96.90	97.00	-1	4,548	-0.02%
2021/08/20	1	95.60	1	96.40	95.00	0	4,662	0.00%
2021/08/18	1	97.70	1	98.20	98.10	0	4,765	0.00%
2021/08/17	3	97.23	2	97.90	97.00	1	4,796	0.02%
2021/08/16	1	96.40	0	0.00	96.40	1	4,833	0.02%
2021/08/13	1	100.50	0	0.00	98.00	1	4,841	0.02%
2021/08/12	4	100.75	6	101.00	100.50	-2	4,835	-0.04%
2021/08/11	2	100.50	4	101.25	100.00	-2	4,891	-0.04%
2021/08/10	2	101.00	0	0.00	100.50	2	5,001	0.04%
2021/08/09	4	103.13	2	103.50	102.50	2	5,046	0.04%
2021/08/06	5	104.10	5	104.60	104.00	0	5,135	0.00%
2021/08/05	0	0.00	2	104.75	105.00	-2	5,304	-0.04%
2021/08/04	2	104.00	0	0.00	103.50	2	5,468	0.04%
2021/08/03	1	104.50	1	105.00	104.50	0	5,584	0.00%
2021/08/02	1	105.00	16	105.03	104.50	-15	5,685	-0.26%
2021/07/30	4	105.25	3	105.67	104.50	1	5,767	0.02%
2021/07/29	3	106.83	5	106.30	107.00	-2	5,812	-0.03%
2021/07/28	2	103.25	15	104.93	106.00	-13	5,818	-0.22%
2021/07/27	0	0.00	1	105.50	105.00	-1	5,825	-0.02%
2021/07/26	1	104.00	1	104.50	104.00	0	5,962	0.00%
2021/07/23	1	103.00	1	103.50	103.50	0	6,008	0.00%
2021/07/22	4	103.25	3	103.50	103.50	1	6,045	0.02%
2021/07/21	2	103.25	19	102.29	102.00	-17	6,072	-0.28%
2021/07/20	10	103.85	9	104.67	103.50	1	6,088	0.02%
2021/07/19	1	107.00	2	107.25	107.00	-1	6,091	-0.02%
2021/07/16	6	107.92	3	108.50	109.00	3	6,168	0.05%
2021/07/15	3	106.83	2	106.50	107.50	1	6,195	0.02%
2021/07/13	2	105.00	12	105.17	104.50	-10	6,278	-0.16%
2021/07/12	1	105.00	5	105.00	105.00	-4	6,264	-0.06%
2021/07/09	5	104.60	5	105.10	105.00	0	6,352	0.00%
2021/07/08	3	105.17	3	105.67	106.00	0	6,574	0.00%
2021/07/07	5	106.00	2	106.00	106.00	3	6,696	0.04%
2021/07/06	2	104.75	1	105.00	104.50	1	6,763	0.01%
2021/07/05	0	0.00	6	105.75	106.00	-6	7,018	-0.09%
2021/07/02	5	103.70	4	104.00	104.00	1	7,230	0.01%
2021/07/01	17	103.94	10.5	103.71	103.50	6.5	7,363	0.09%
2021/06/30	5	105.70	1	106.00	105.00	4	7,434	0.05%
2021/06/29	4	107.88	6	108.17	108.50	-2	7,506	-0.03%
2021/06/28	0	0.00	1	106.50	107.00	-1	7,562	-0.01%
2021/06/25	1	105.50	4	105.75	105.50	-3	7,569	-0.04%
2021/06/24	1	105.00	2.5	106.30	106.00	-1.5	7,520	-0.02%
2021/06/23	7	105.07	15	104.07	105.50	-8	7,407	-0.11%
2021/06/22	6	100.73	3	100.67	99.90	3	7,334	0.04%
2021/06/21	6	100.67	1	101.50	99.90	5	7,366	0.07%
2021/06/18	17	103.00	12	103.83	102.50	5	7,417	0.07%
2021/06/17	21	100.50	20	101.00	101.00	1	7,463	0.01%
2021/06/16	0	0.00	1	102.00	101.50	-1	7,553	-0.01%
2021/06/15	1	101.00	0	0.00	101.00	1	7,727	0.01%
2021/06/11	7	100.30	9	101.78	101.50	-2	7,857	-0.03%
2021/06/10	13	98.92	33	99.78	101.00	-20	7,819	-0.26%
2021/06/09	1	96.20	1	96.90	96.00	0	7,699	0.00%
2021/06/08	0	0.00	2	97.00	95.70	-2	7,731	-0.03%
2021/06/07	1	96.10	3	96.43	96.40	-2	7,724	-0.03%
2021/06/04	0	0.00	1	96.90	97.20	-1	7,719	-0.01%
2021/06/03	1	97.20	1	97.70	97.30	0	7,755	0.00%
2021/06/02	1	97.20	0	0.00	96.90	1	7,769	0.01%
2021/06/01	7	98.29	11	98.53	98.40	-4	7,744	-0.05%
2021/05/31	4	96.13	3	96.73	97.00	1	7,735	0.01%
2021/05/28	6	96.08	10	96.65	97.00	-4	7,759	-0.05%
2021/05/27	2	93.55	1	94.40	93.60	1	7,717	0.01%
2021/05/25	1	94.10	0	0.00	94.70	1	7,922	0.01%
2021/05/24	0	0.00	2	93.20	93.70	-2	7,970	-0.03%
2021/05/21	1	91.60	1	92.20	91.80	0	8,017	0.00%
2021/05/20	4	91.60	2	91.10	91.10	2	8,055	0.02%
2021/05/19	2	90.60	5	91.70	91.60	-3	8,158	-0.04%
2021/05/18	6	89.40	6	90.68	90.30	0	8,183	0.00%
2021/05/17	2	89.40	5	89.46	88.80	-3	8,126	-0.04%
2021/05/14	22	92.10	5	89.40	90.00	17	8,084	0.21%
2021/05/13	11	90.35	24	91.15	91.80	-13	8,068	-0.16%
2021/05/12	5.1	86.97	33	89.42	87.00	-28	7,953	-0.35%
2021/05/11	6.1	93.78	101	94.98	92.50	-95	7,833	-1.21%	大賣/
2021/05/10	4	98.73	0	0.00	97.30	4	7,764	0.05%
2021/05/07	2	99.90	2	100.25	99.80	0	7,768	0.00%
2021/05/06	2	99.00	1	99.00	98.70	1	7,806	0.01%
2021/05/05	2	98.70	1.2	99.37	98.40	0.8	7,764	0.01%
2021/05/04	5	98.28	1	99.50	98.70	4	7,911	0.05%
2021/05/03	12.2	101.00	3	100.17	99.30	9.2	8,010	0.11%
2021/04/29	9.2	105.87	9	106.78	106.00	0.2	7,927	0.00%
2021/04/28	8	104.69	5	105.10	104.50	3	7,916	0.04%
2021/04/27	8	104.94	8	105.31	106.00	0	8,020	0.00%
2021/04/26	109.1	104.92	3	104.33	104.00	106.1	7,997	1.33%	大買/鉅額交易
2021/04/23	0.1	104.50	2	104.00	104.00	-1.9	8,012	-0.02%
2021/04/22	4.2	104.50	2	105.00	103.50	2.2	8,180	0.03%
2021/04/21	16	105.19	4	104.75	104.50	12	8,311	0.14%
2021/04/20	15	106.77	2.1	107.26	107.00	12.9	8,264	0.16%
2021/04/19	16	109.25	0	0.00	109.00	16	8,294	0.19%
2021/04/16	2	111.00	7	111.00	111.50	-5	8,304	-0.06%
2021/04/15	13.1	109.46	5	109.60	109.00	8.1	8,439	0.10%
2021/04/14	17.1	109.15	7	110.79	108.50	10.1	8,415	0.12%
2021/04/13	9	113.22	0	0.00	112.00	9	8,447	0.11%
2021/04/12	9	114.17	17	114.85	114.50	-8	8,368	-0.10%
2021/04/09	72	114.22	27	114.46	113.00	45	8,500	0.53%
2021/04/08	80	115.51	54.1	115.90	115.50	26	8,341	0.31%
2021/04/07	28.1	116.32	12.1	116.46	116.50	16.1	8,172	0.20%
2021/04/06	6	117.58	2	119.00	117.50	4	8,105	0.05%
2021/04/01	16.3	118.26	7	118.00	118.00	9.3	8,026	0.12%
2021/03/31	23.2	121.32	37	121.50	120.50	-13.8	7,871	-0.18%
2021/03/30	3	125.50	8	125.38	125.00	-5	7,680	-0.07%
2021/03/29	1	125.01	12	125.50	125.50	-11	7,654	-0.14%
2021/03/26	7	124.43	8	124.38	124.50	-1	7,690	-0.01%
2021/03/25	15.3	123.72	6	124.50	123.50	9.3	7,743	0.12%
2021/03/24	4	126.63	7	126.93	126.00	-3	7,811	-0.04%
2021/03/23	7.2	125.77	13	125.38	125.00	-5.8	7,813	-0.07%
2021/03/22	13.1	127.73	14	127.79	127.00	-1	7,819	-0.01%
2021/03/19	10	127.05	15	127.47	127.50	-5	7,882	-0.06%
2021/03/18	0	0.00	18	127.17	127.50	-18	7,820	-0.23%
2021/03/17	31	124.40	14	125.11	124.50	17	7,709	0.22%
2021/03/16	2	122.00	4	122.75	122.50	-2	7,650	-0.03%
2021/03/12	1	120.50	0	0.00	120.50	1	7,739	0.01%
2021/03/11	4	119.25	1	119.50	119.00	3	7,927	0.04%
2021/03/10	3	118.83	5	119.30	119.50	-2	7,995	-0.03%
2021/03/09	0.3	118.50	0	0.00	118.00	0.3	8,052	0.00%
2021/03/08	6	119.83	2.3	121.73	119.00	3.7	8,140	0.05%
2021/03/05	1	118.50	1	119.50	119.50	0	8,204	0.00%
2021/03/04	2	120.50	1.1	119.07	119.50	0.9	8,397	0.01%
2021/03/03	4	122.63	5	123.60	122.50	-1	8,453	-0.01%
2021/03/02	0	121.50	0	0.00	121.00	0	8,460	0.00%
2021/02/26	13	120.04	9	120.67	120.00	4	8,488	0.05%
2021/02/25	5	122.01	12	121.83	122.00	-7	8,422	-0.08%
2021/02/24	4	120.38	7	118.50	119.00	-3	8,325	-0.04%
2021/02/23	24	118.08	27.2	118.68	117.50	-3.2	8,433	-0.04%
2021/02/22	3	119.83	3	120.33	120.00	0	8,544	0.00%
2021/02/19	6	118.42	11	119.14	120.50	-5	8,630	-0.06%
2021/02/18	5	115.30	6	116.17	118.00	-1	8,556	-0.01%
2021/02/17	4	115.38	3	115.83	116.00	1	8,534	0.01%
2021/02/05	6	115.08	8	115.50	115.50	-2	8,485	-0.02%
2021/02/04	6	114.17	8	114.81	116.00	-2	8,534	-0.02%
2021/02/03	1	113.50	2	113.75	113.00	-1	8,509	-0.01%
2021/02/02	2	115.50	2	116.00	113.50	0	8,544	0.00%
2021/01/29	26	115.35	21	115.74	114.00	5	8,518	0.06%
2021/01/28	18.1	116.53	16.2	117.03	116.00	1.9	8,436	0.02%
2021/01/27	1	119.99	4	120.13	120.50	-3	8,351	-0.04%
2021/01/26	6	122.00	3	121.50	118.50	3	8,322	0.04%
2021/01/25	5	117.90	11	119.36	121.00	-6	8,182	-0.07%
2021/01/22	21	115.81	22	116.41	117.00	-1	8,084	-0.01%
2021/01/21	5	115.10	7.1	115.64	115.00	-2.1	7,987	-0.03%
2021/01/20	16	115.56	12	115.54	113.00	4	7,926	0.05%
2021/01/19	4.2	117.64	2	118.00	117.00	2.2	7,809	0.03%
2021/01/18	7	116.07	24.2	117.31	118.50	-17.2	7,774	-0.22%
2021/01/15	17.1	118.74	4	119.13	117.50	13.1	7,769	0.17%
2021/01/14	51.1	122.06	8	122.56	122.00	43.1	7,574	0.57%
2021/01/13	7.1	120.72	3	120.83	121.00	4.1	7,432	0.05%
2021/01/12	14	118.82	15	119.13	118.00	-1	7,508	-0.01%
2021/01/11	15	117.47	3	118.00	118.00	12	7,571	0.16%
2021/01/08	27	118.07	25.9	117.91	119.00	1.1	7,481	0.02%
2021/01/07	4	120.63	4.1	121.83	120.00	-0.1	7,342	0.00%
2021/01/06	11	120.50	11	122.41	119.50	0	7,285	0.00%
2021/01/05	11	118.86	8	119.38	119.00	3	7,080	0.04%
2021/01/04	7	119.86	17	118.24	119.00	-10	7,046	-0.14%
2020/12/31	3	114.33	0	0.00	114.00	3	6,812	0.04%
2020/12/30	5	114.10	1	115.00	115.00	4	6,730	0.06%
2020/12/29	8	116.38	4	116.75	115.50	4	6,734	0.06%
2020/12/28	5	117.30	3	117.50	115.50	2	6,650	0.03%
2020/12/25	3	118.00	3	118.83	117.00	0	6,614	0.00%
2020/12/24	4	117.75	3	118.33	117.50	1	6,617	0.02%
2020/12/23	3	117.67	5	118.20	118.00	-2	6,631	-0.03%
2020/12/22	5	118.40	5	119.00	116.00	0	6,674	0.00%
2020/12/21	5	118.70	1	118.50	118.50	4	6,710	0.06%
2020/12/18	11	122.95	1	122.50	121.50	10	6,645	0.15%
2020/12/17	4	120.13	9	120.33	119.50	-5	6,531	-0.08%
2020/12/16	0	0.00	6	114.92	120.00	-6	6,471	-0.09%
2020/12/15	5	115.00	0	0.00	113.00	5	6,382	0.08%
2020/12/14	4	118.38	5	118.60	118.00	-1	6,227	-0.02%
2020/12/11	7	118.57	2	119.50	118.00	5	6,293	0.08%
2020/12/10	10	120.90	3	120.33	119.50	7	6,250	0.11%
2020/12/09	6	122.75	4	122.63	122.50	2	6,204	0.03%
2020/12/08	12	121.58	8	121.81	121.50	4	6,106	0.07%
2020/12/07	14	121.71	15	122.23	123.00	-1	6,020	-0.02%
2020/12/04	13	121.12	3	121.00	121.00	10	5,819	0.17%
2020/12/03	10	122.90	13	123.50	123.00	-3	5,739	-0.05%
2020/12/02	6	123.42	5	124.30	122.50	1	5,701	0.02%
2020/12/01	8	123.88	7	124.57	124.50	1	5,626	0.02%
2020/11/30	7	123.71	2	124.00	123.50	5	5,620	0.09%
2020/11/27	7	120.79	12	120.63	122.00	-5	5,453	-0.09%
2020/11/26	13	117.38	14	117.82	119.00	-1	5,396	-0.02%
2020/11/25	41	117.63	41	118.07	117.00	0	5,380	0.00%
2020/11/24	9	119.00	12.4	119.34	119.00	-3.4	5,298	-0.06%
2020/11/23	24	117.67	13.6	118.27	118.00	10.4	5,233	0.20%
2020/11/20	13	117.27	6.6	117.58	116.50	6.4	5,127	0.12%
2020/11/19	9	118.67	4	119.13	119.00	5	4,975	0.10%
2020/11/18	12	121.79	5	122.80	121.50	7	4,811	0.15%
2020/11/17	10	124.00	11	124.32	124.00	-1	4,712	-0.02%
2020/11/16	4	125.38	3	126.17	126.00	1	4,802	0.02%
2020/11/13	4	122.50	4	123.00	123.00	0	4,804	0.00%
2020/11/12	0	0.00	11	124.59	124.00	-11	4,839	-0.23%
2020/11/11	2	122.75	2	123.25	123.00	0	4,763	0.00%
2020/11/10	12	124.29	0	0.00	122.00	12	4,756	0.25%
2020/11/09	6	127.83	1	129.00	127.00	5	4,767	0.10%
2020/11/06	1	127.00	2	128.75	127.50	-1	4,792	-0.02%
2020/11/05	1	125.00	1	127.00	126.50	0	4,824	0.00%
2020/11/04	2.2	125.77	1	125.00	126.00	1.2	4,890	0.02%
2020/11/03	1	124.00	1	123.50	123.00	0	5,065	0.00%
2020/11/02	1	118.00	10	122.00	119.50	-9	5,230	-0.17%
2020/10/30	23	121.76	12	122.29	121.00	11	5,368	0.20%
2020/10/29	2	126.00	1	127.50	127.00	1	5,308	0.02%
2020/10/28	0	0.00	1	128.50	128.00	-1	5,353	-0.02%
2020/10/26	1	132.00	1	131.50	131.50	0	5,405	0.00%
2020/10/23	4	133.38	1	132.50	132.50	3	5,498	0.05%
2020/10/22	9	133.94	7	134.21	134.50	2	5,518	0.04%
2020/10/21	26	135.44	21	133.83	133.50	5	5,508	0.09%
2020/10/20	10	134.65	6	134.92	135.00	4	5,471	0.07%
2020/10/19	1	129.00	9	135.72	137.50	-8	5,339	-0.15%
2020/10/16	0	0.00	11	126.50	126.00	-11	5,140	-0.21%
2020/10/15	28	125.89	11	126.00	126.00	17	5,175	0.33%
2020/10/13	3	130.33	1	129.00	129.00	2	5,157	0.04%
2020/10/08	5	131.20	0	0.00	131.50	5	5,193	0.10%
2020/10/06	3	129.17	4	130.25	132.50	-1	5,297	-0.02%
2020/09/30	0	0.00	20	126.00	126.00	-20	5,496	-0.36%
2020/09/28	20	127.00	0	0.00	125.00	20	5,731	0.35%
2020/09/24	21	124.86	20	125.25	125.00	1	5,843	0.02%
2020/09/23	0	0.00	4	131.88	131.50	-4	5,832	-0.07%
2020/09/21	4	134.63	0	0.00	133.50	4	5,991	0.07%
2020/09/18	0	0.00	3	131.17	134.50	-3	6,094	-0.05%
2020/09/17	2	131.75	0	0.00	132.00	2	6,121	0.03%
2020/09/16	3	133.33	5	134.00	134.50	-2	6,221	-0.03%
2020/09/14	2	127.25	3	128.17	129.00	-1	6,224	-0.02%
2020/09/11	2	121.50	3	122.50	123.00	-1	6,211	-0.02%
2020/09/10	4	121.88	4	122.63	121.00	0	6,215	0.00%
2020/09/09	2	121.25	3	121.17	121.00	-1	6,258	-0.02%
2020/09/08	5	124.60	5	124.30	123.00	0	6,316	0.00%
2020/09/07	6	124.58	1	125.00	123.50	5	6,366	0.08%
2020/09/04	3	127.00	1	127.50	128.00	2	6,389	0.03%
2020/09/03	2	130.25	0	0.00	126.00	2	6,406	0.03%
2020/09/02	2	126.00	4	126.25	127.50	-2	6,451	-0.03%
2020/09/01	10	122.85	10	122.95	123.50	0	6,511	0.00%
2020/08/31	4	124.88	3	125.67	123.00	1	6,496	0.02%
2020/08/28	6	124.58	6	125.25	124.50	0	6,541	0.00%
2020/08/27	14	128.39	5	128.00	125.50	9	6,668	0.13%
2020/08/26	1	128.50	0	0.00	129.00	1	6,832	0.01%
2020/08/24	2	128.25	1	128.00	128.00	1	6,956	0.01%
2020/08/21	1	126.00	0	0.00	129.50	1	6,970	0.01%
2020/08/20	4	124.38	2	125.00	124.00	2	6,994	0.03%
2020/08/19	0	0.00	25	133.30	132.50	-25	7,028	-0.36%
2020/08/18	0	0.00	5	132.00	132.00	-5	7,053	-0.07%
2020/08/17	1	136.00	1	136.50	136.00	0	7,097	0.00%
2020/08/14	6	135.17	0	0.00	135.50	6	7,146	0.08%
2020/08/13	7	137.86	0	0.00	134.50	7	7,187	0.10%
2020/08/12	7	137.29	0.1	140.00	137.00	6.9	7,162	0.10%
2020/08/11	3	139.67	0	0.00	139.00	3	7,184	0.04%
2020/08/10	3	145.67	6	143.42	144.00	-3	7,157	-0.04%
2020/08/07	24	148.21	4	150.00	146.50	20	7,138	0.28%
2020/08/06	13.1	144.25	19	144.45	145.00	-5.9	7,004	-0.08%
2020/08/05	8	140.88	5	138.40	140.00	3	6,901	0.04%
2020/08/04	5	130.10	8	130.69	131.50	-3	6,897	-0.04%
2020/08/03	5	131.00	2	130.50	130.00	3	6,959	0.04%
2020/07/31	0	0.00	4	135.63	135.00	-4	7,039	-0.06%
2020/07/30	6	135.50	2	135.75	135.50	4	7,207	0.06%
2020/07/29	5	130.50	5	131.90	134.50	0	7,397	0.00%
2020/07/28	5.1	130.54	10	130.45	132.50	-4.9	7,439	-0.07%
2020/07/27	5	128.30	8	129.07	128.00	-3	7,514	-0.04%
2020/07/24	14	129.18	27	130.46	127.50	-13	7,597	-0.17%
2020/07/23	45	130.13	23.1	130.40	130.00	21.9	7,617	0.29%
2020/07/22	6	131.58	1	131.00	131.50	5	7,634	0.07%
2020/07/21	0	0.00	1	133.50	133.50	-1	7,740	-0.01%
2020/07/20	1	129.00	2	129.25	131.00	-1	7,727	-0.01%
2020/07/17	8	130.31	9	131.44	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	1	138.50	5	136.00	133.50	-4	7,790	-0.05%
2020/07/14	0	0.00	1	135.50	135.00	-1	7,906	-0.01%
2020/07/10	3	133.50	8	134.31	132.50	-5	7,985	-0.06%
2020/07/09	1	141.50	4	139.13	139.00	-3	8,096	-0.04%
2020/07/08	3	133.83	4	134.50	136.50	-1	7,985	-0.01%
2020/07/07	5	136.00	1	138.50	137.00	4	7,937	0.05%
2020/07/06	1	139.00	2	137.50	138.00	-1	7,951	-0.01%
2020/07/03	7	132.93	6	133.25	135.00	1	8,099	0.01%
2020/07/02	18	133.00	4	133.50	133.50	14	8,143	0.17%
2020/07/01	3	131.17	3.3	131.75	132.50	-0.3	8,184	0.00%
2020/06/30	8	128.31	8.7	129.04	128.50	-0.7	8,145	-0.01%
2020/06/29	10	128.75	6	129.00	127.50	4	8,153	0.05%
2020/06/24	1	133.00	1	134.50	133.50	0	8,101	0.00%
2020/06/23	10	131.20	8	132.13	132.00	2	8,172	0.02%
2020/06/22	8	135.00	3	135.33	134.00	5	8,207	0.06%
2020/06/19	1	136.00	0	0.00	137.00	1	8,279	0.01%
2020/06/18	1	133.50	0	0.00	134.50	1	8,255	0.01%
2020/06/17	0	0.00	1	135.00	132.00	-1	8,226	-0.01%
2020/06/16	3	134.33	1	134.00	134.00	2	8,542	0.02%
2020/06/15	0	0.00	2	132.25	132.00	-2	8,612	-0.02%
2020/06/12	1	127.00	3	130.67	133.50	-2	8,691	-0.02%
2020/06/11	2	132.50	4	132.50	131.50	-2	8,805	-0.02%
2020/06/10	5	135.30	5	137.10	135.50	0	8,923	0.00%
2020/06/09	7	136.93	6	136.42	138.00	1	8,899	0.01%
2020/06/08	1	133.00	17	131.26	133.00	-16	8,923	-0.18%
2020/06/05	1	130.00	0	0.00	129.50	1	8,981	0.01%
2020/06/04	5	131.10	6	131.75	131.50	-1	9,002	-0.01%
2020/06/03	8	129.81	8	129.06	129.00	0	8,934	0.00%
2020/06/02	6	124.17	18	125.56	125.00	-12	8,859	-0.14%
2020/06/01	1	123.50	5	122.30	123.00	-4	8,719	-0.05%
2020/05/29	2	117.00	2	116.75	119.50	0	8,688	0.00%
2020/05/28	11	118.14	14	118.57	117.50	-3	8,692	-0.03%
2020/05/27	5	120.40	3	121.33	119.00	2	8,717	0.02%
2020/05/26	5	121.10	5	120.80	121.00	0	8,710	0.00%
2020/05/25	5	113.10	23	114.80	117.00	-18	8,559	-0.21%
2020/05/22	24	112.71	14	112.32	112.00	10	8,527	0.12%
2020/05/21	5	115.00	3	116.17	116.00	2	8,422	0.02%
2020/05/20	5	112.80	8	111.00	113.00	-3	8,377	-0.04%
2020/05/19	40	109.14	47	109.84	109.00	-7	8,333	-0.08%
2020/05/18	33	109.03	27	109.56	108.50	6	8,286	0.07%
2020/05/15	3	113.33	26	115.38	113.50	-23	8,304	-0.28%
2020/05/14	49.4	115.64	16	114.84	113.50	33.4	8,253	0.41%
2020/05/13	3	117.00	3.4	117.19	117.50	-0.4	8,232	-0.01%
2020/05/12	10	118.80	7	117.50	117.00	3	8,357	0.04%
2020/05/11	18	120.58	27	122.07	118.00	-9	8,262	-0.11%
2020/05/08	19	117.13	6	117.00	117.00	13	8,120	0.16%
2020/05/07	13	118.19	4	117.75	117.00	9	8,064	0.11%
2020/05/06	11	115.41	12	116.42	119.00	-1	7,936	-0.01%
2020/05/05	9	111.56	19	111.84	113.00	-10	7,753	-0.13%
2020/05/04	5	106.40	12	106.67	106.00	-7	7,540	-0.09%
2020/04/30	15	107.93	0	0.00	108.00	15	7,465	0.20%
2020/04/29	1	103.00	4	103.13	104.00	-3	7,406	-0.04%
2020/04/28	15	99.97	12	100.29	101.00	3	7,369	0.04%
2020/04/27	5	100.00	12	101.29	102.00	-7	7,301	-0.10%
2020/04/24	7	97.70	1	98.90	99.30	6	7,231	0.08%
2020/04/22	4	98.93	8	98.44	100.00	-4	7,041	-0.06%
2020/04/21	4	102.00	4	101.08	100.00	0	7,007	0.00%
2020/04/20	1	102.00	0	0.00	102.00	1	6,917	0.01%
2020/04/17	5	104.60	3	104.33	102.50	2	6,889	0.03%
2020/04/16	3	103.00	5	104.30	102.00	-2	6,745	-0.03%
2020/04/15	7	102.29	8	102.81	102.00	-1	6,702	-0.01%
2020/04/14	8	102.64	6	102.50	103.50	2	6,747	0.03%
2020/04/13	4	95.93	5	95.94	95.20	-1	6,553	-0.02%
2020/04/10	1	96.80	0	0.00	96.80	1	6,530	0.02%
2020/04/09	1	99.00	8	99.45	98.00	-7	6,512	-0.11%
2020/04/08	18	98.17	11	96.45	99.90	7	6,356	0.11%
2020/04/07	5	91.36	6	91.48	91.30	-1	6,116	-0.02%
2020/04/06	2	89.25	0	0.00	90.30	2	5,958	0.03%
2020/04/01	2	92.20	11	91.45	91.00	-9	5,831	-0.15%
2020/03/31	0	0.00	1	93.20	93.00	-1	5,787	-0.02%
2020/03/30	0	0.00	2	91.10	91.10	-2	5,670	-0.04%
2020/03/27	10	94.54	10	95.02	93.00	0	5,581	0.00%
2020/03/26	12	89.04	16	90.04	90.90	-4	5,468	-0.07%
2020/03/25	8	87.46	16	86.61	86.80	-8	5,371	-0.15%
2020/03/24	16	81.07	0	0.00	81.10	16	5,344	0.30%
2020/03/20	3	76.87	3	78.40	78.50	0	5,274	0.00%
2020/03/19	0	0.00	4	74.25	73.00	-4	4,973	-0.08%
2020/03/18	0	0.00	7	82.94	81.10	-7	4,889	-0.14%
2020/03/17	1	80.60	13	82.35	79.20	-12	4,774	-0.25%
2020/03/16	5	90.68	5	91.40	87.80	0	4,608	0.00%
2020/03/13	3	91.67	0	0.00	91.40	3	4,484	0.07%
2020/03/12	12	107.50	6	102.58	101.50	6	4,455	0.13%
2020/03/11	13	116.00	12	114.88	112.50	1	4,343	0.02%
2020/03/09	4	113.00	0	0.00	112.00	4	4,238	0.09%
2020/03/06	5	118.00	5	118.50	118.50	0	4,197	0.00%
2020/03/05	3	122.50	1	122.00	122.00	2	4,184	0.05%
2020/03/04	0	0.00	10	120.80	121.00	-10	4,174	-0.24%
2020/03/03	0	0.00	1	121.00	121.00	-1	4,120	-0.02%
2020/03/02	6	112.58	0	0.00	118.00	6	4,047	0.15%
2020/02/26	3	119.67	0	0.00	119.00	3	3,960	0.08%
2020/02/24	1	120.00	0	0.00	119.50	1	3,970	0.03%
2020/02/21	0	0.00	1	122.50	123.00	-1	4,004	-0.02%
2020/02/19	1	123.00	1	123.00	123.00	0	4,012	0.00%
2020/02/18	6	122.00	5	122.50	122.00	1	4,032	0.02%
2020/02/17	12	123.92	10	124.25	123.00	2	4,247	0.05%
2020/02/13	0	0.00	3	127.50	127.00	-3	4,607	-0.07%
2020/02/12	3	128.50	0	0.00	127.00	3	4,606	0.07%
2020/02/10	1	116.50	1	121.50	122.00	0	4,467	0.00%
2020/02/06	0	0.00	1	123.00	122.50	-1	4,536	-0.02%
2020/02/05	1	122.50	0	0.00	120.50	1	4,545	0.02%
2020/01/31	1	116.50	1	117.50	119.50	0	4,683	0.00%
2020/01/30	1	121.50	0	0.00	121.50	1	4,671	0.02%
2020/01/20	2	134.25	0	0.00	134.50	2	4,703	0.04%
2020/01/15	0	0.00	5	138.00	136.00	-5	4,998	-0.10%
2020/01/09	1	136.00	3	134.83	136.00	-2	5,351	-0.04%
2020/01/07	13	131.58	6	131.25	131.50	7	5,513	0.13%
2020/01/06	3	142.67	0	0.00	142.00	3	5,517	0.05%
2020/01/03	2	146.50	1	149.50	147.00	1	5,539	0.02%
2020/01/02	2	147.00	13	146.85	146.50	-11	5,619	-0.20%
2019/12/31	0	0.00	4	143.13	143.00	-4	5,656	-0.07%
2019/12/30	1	144.50	1	142.50	142.00	0	5,655	0.00%
2019/12/26	0	0.00	4	141.50	141.00	-4	5,844	-0.07%
2019/12/25	6	141.08	3	140.17	140.50	3	5,946	0.05%
2019/12/23	1	138.50	2	138.75	138.50	-1	5,996	-0.02%
2019/12/20	2	139.50	5	138.60	139.50	-3	6,035	-0.05%
2019/12/19	6	137.08	2	142.00	137.00	4	6,037	0.07%
2019/12/18	5	144.10	3	141.50	141.50	2	6,000	0.03%
2019/12/17	2	141.00	2	138.00	141.00	0	5,987	0.00%
2019/12/11	3	138.67	2.1	139.95	136.50	1	6,151	0.02%
2019/12/10	2	135.00	9	138.44	138.50	-7	6,206	-0.11%
2019/12/09	2	136.25	3.1	137.16	136.50	-1.1	6,242	-0.02%
2019/12/06	1	134.00	1	134.00	134.00	0	6,364	0.00%
2019/12/05	5	134.10	4	133.25	133.00	1	6,431	0.02%
2019/12/04	1	133.50	1	137.00	135.00	0	6,443	0.00%
2019/12/02	0	0.00	1	129.50	134.50	-1	6,441	-0.02%
2019/11/28	1	137.50	1	137.00	137.00	0	6,447	0.00%
2019/11/26	1	137.00	1	136.50	136.50	0	6,528	0.00%
2019/11/22	4	138.25	0	0.00	136.50	4	6,716	0.06%
2019/11/21	2	136.00	1	135.50	139.00	1	6,770	0.01%
2019/11/19	0	0.00	2	140.50	140.00	-2	6,867	-0.03%
2019/11/18	6	139.50	2	140.00	141.00	4	6,901	0.06%
2019/11/15	1	137.50	0	0.00	138.00	1	6,955	0.01%
2019/11/14	5	137.00	3	137.33	139.50	2	6,980	0.03%
2019/11/13	24	141.75	12	141.58	139.00	12	6,864	0.17%
2019/11/12	0	0.00	9	152.39	153.00	-9	6,719	-0.13%
2019/11/11	2.1	146.86	0	0.00	144.00	2.1	6,880	0.03%
2019/11/07	0	0.00	1	144.50	148.00	-1	6,959	-0.01%
2019/11/06	3	145.33	1	151.00	145.00	2	7,017	0.03%
2019/11/05	8	147.50	8	146.50	147.50	0	6,944	0.00%
2019/11/04	12	146.63	1	144.50	146.00	11	6,984	0.16%
2019/11/01	0	0.00	6	143.58	146.50	-6	7,012	-0.09%
2019/10/31	7.2	142.30	4	141.50	145.00	3.2	7,236	0.04%
2019/10/30	0	0.00	3	146.83	148.50	-3	7,201	-0.04%
2019/10/29	3	143.33	2	145.00	144.00	1	7,342	0.01%
2019/10/28	7	148.57	3	148.67	147.50	4	7,266	0.06%
2019/10/25	6	146.00	4	145.88	145.00	2	7,201	0.03%
2019/10/24	6	141.33	3	142.50	144.50	3	7,147	0.04%
2019/10/23	4	136.50	6	136.67	138.00	-2	7,109	-0.03%
2019/10/22	4	137.75	2	139.75	139.50	2	7,049	0.03%
2019/10/21	3	134.00	2	134.75	135.50	1	6,986	0.01%
2019/10/18	5	132.10	8	133.25	134.50	-3	6,974	-0.04%
2019/10/17	5	127.60	0	0.00	131.00	5	6,998	0.07%
2019/10/16	2	127.50	2	127.75	127.00	0	7,007	0.00%
2019/10/15	0.3	123.50	0	0.00	124.00	0.3	7,095	0.00%
2019/10/14	4	124.25	3	126.17	124.00	1	7,135	0.01%
2019/10/08	0	0.00	11	120.64	121.00	-11	7,037	-0.16%
2019/10/07	4	117.88	4	119.00	119.50	0	7,006	0.00%
2019/10/04	0	0.00	1	115.00	116.00	-1	6,970	-0.01%
2019/10/03	1	114.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	4	118.63	3	120.00	117.00	1	6,969	0.01%
2019/10/01	0	0.00	10	115.00	117.50	-10	6,873	-0.15%
2019/09/27	10	114.00	1	113.50	111.00	9	6,828	0.13%
2019/09/26	1	115.50	1	115.00	115.00	0	6,812	0.00%
2019/09/25	5	115.40	4	116.50	115.50	1	6,829	0.01%
2019/09/24	5	118.10	10	118.20	116.00	-5	6,898	-0.07%
2019/09/23	2	116.25	2	117.50	117.50	0	6,891	0.00%
2019/09/20	1	116.00	1	115.50	115.00	0	6,912	0.00%
2019/09/19	0	0.00	3	115.67	115.50	-3	6,823	-0.04%
2019/09/18	4	115.63	5	116.00	115.00	-1	6,771	-0.01%
2019/09/17	8	111.56	15	112.73	112.50	-7	6,653	-0.11%
2019/09/12	16	111.09	6	110.83	111.50	10	6,584	0.15%
2019/09/11	11	111.77	0	0.00	110.50	11	6,562	0.17%
2019/09/10	7	109.43	6	109.50	112.00	1	6,519	0.02%
2019/09/09	13	114.54	6	114.50	113.00	7	6,341	0.11%
2019/09/06	12	116.71	11	117.27	116.50	1	6,271	0.02%
2019/09/04	3	118.33	2	117.25	117.50	1	6,290	0.02%
2019/09/03	2	116.75	1	117.50	116.00	1	6,360	0.02%
2019/09/02	1	113.50	16	116.03	118.50	-15	6,391	-0.23%
2019/08/30	23	116.59	11	117.59	116.00	12	6,377	0.19%
2019/08/29	5	115.90	5	116.50	115.00	0	6,455	0.00%
2019/08/28	6	115.92	5	116.50	115.00	1	6,463	0.02%
2019/08/27	10	118.50	10	120.00	118.00	0	6,494	0.00%
2019/08/26	2	117.00	0	0.00	117.00	2	6,408	0.03%
2019/08/23	0	0.00	10	125.50	122.00	-10	6,355	-0.16%
2019/08/22	16	122.53	6	123.92	123.00	10	6,351	0.16%
2019/08/21	0.3	118.00	1	119.50	119.00	-0.7	6,220	-0.01%
2019/08/20	3	119.83	4	119.88	119.00	-1	6,240	-0.02%
2019/08/19	3	119.17	2	118.00	119.00	1	6,216	0.02%
2019/08/16	3	116.33	2	116.75	116.00	1	6,180	0.02%
2019/08/15	14	115.82	11	116.64	117.50	3	6,140	0.05%
2019/08/14	34	118.51	36	118.86	119.50	-2	6,084	-0.03%
2019/08/13	3	106.67	5	108.70	109.00	-2	5,821	-0.03%
2019/08/12	4	107.38	4	106.38	106.00	0	5,877	0.00%
2019/08/08	1	103.50	1	105.00	106.00	0	5,951	0.00%
2019/08/07	0	0.00	1	103.50	102.50	-1	5,980	-0.02%
2019/08/06	4	98.35	2	97.35	102.00	2	6,038	0.03%
2019/08/05	3	101.17	2	102.00	101.00	1	6,070	0.02%
2019/08/02	1	102.50	0	0.00	102.00	1	6,134	0.02%
2019/08/01	2	111.25	0	0.00	111.00	2	5,967	0.03%
2019/07/31	18	116.61	21	116.43	114.00	-3	5,892	-0.05%
2019/07/30	1	110.00	0	0.00	112.00	1	5,755	0.02%
2019/07/29	2	115.00	0	0.00	112.50	2	5,753	0.03%
2019/07/26	0	0.00	1	115.00	113.50	-1	5,847	-0.02%
2019/07/25	1	116.00	0	0.00	116.00	1	5,875	0.02%
2019/07/23	7	116.07	4	115.63	115.50	3	5,918	0.05%
2019/07/22	3	115.00	6	115.83	116.00	-3	5,931	-0.05%
2019/07/19	2	114.75	2	114.50	114.50	0	5,928	0.00%
2019/07/18	1	112.00	15	112.97	111.50	-14	5,934	-0.24%
2019/07/17	0	0.00	3	109.17	114.50	-3	5,894	-0.05%
2019/07/16	4	108.38	2	108.25	107.50	2	5,711	0.04%
2019/07/11	1	102.00	1	105.00	104.00	0	5,781	0.00%
2019/07/10	0	0.00	6	99.60	100.50	-6	5,864	-0.10%
2019/07/09	1	99.40	21	99.04	98.70	-20	5,931	-0.34%
2019/07/08	1	99.80	1	99.30	99.30	0	6,245	0.00%
2019/07/05	2	104.50	0	0.00	104.50	2	6,347	0.03%
2019/07/04	6	103.33	0	0.00	103.50	6	6,542	0.09%
2019/07/03	14	105.00	0	0.00	106.00	14	6,767	0.21%
2019/07/02	0	0.00	2	106.00	105.50	-2	7,158	-0.03%
2019/07/01	0	0.00	2.3	102.59	106.50	-2.3	7,287	-0.03%
2019/06/27	2	100.50	1	99.50	101.50	1	7,663	0.01%
2019/06/24	0	0.00	1	99.00	98.50	-1	8,060	-0.01%
2019/06/21	2	98.05	0	0.00	97.30	2	8,117	0.02%
2019/06/20	1	100.50	3	100.67	100.00	-2	8,122	-0.02%
2019/06/19	3	99.03	4	98.88	99.50	-1	8,137	-0.01%
2019/06/13	3	97.03	0	0.00	96.10	3	8,280	0.04%
2019/06/12	1	97.50	2	96.65	96.80	-1	8,267	-0.01%
2019/06/11	1	94.20	3	96.73	96.10	-2	8,265	-0.02%
2019/06/10	4	93.40	2	93.85	93.80	2	8,233	0.02%
2019/06/06	1	93.20	0	0.00	93.20	1	8,255	0.01%
2019/06/05	3	92.00	4	95.55	95.80	-1	8,264	-0.01%
2019/06/03	2	90.40	1	89.60	90.80	1	8,211	0.01%
2019/05/31	4	92.23	5	93.04	92.60	-1	8,161	-0.01%
2019/05/29	1	89.70	21	88.65	90.10	-20	8,178	-0.24%
2019/05/28	20	89.80	0	0.00	89.70	20	8,236	0.24%
2019/05/23	1	88.60	1	88.90	88.80	0	8,590	0.00%
2019/05/22	2	91.00	32	90.46	91.30	-30	8,601	-0.35%
2019/05/21	0	0.00	21	89.80	91.20	-21	8,637	-0.24%
2019/05/20	22	89.83	1	90.20	89.60	21	8,578	0.24%
2019/05/17	1	92.80	21	90.58	87.80	-20	8,548	-0.23%
2019/05/16	1	96.00	12	94.94	94.50	-11	8,525	-0.13%
2019/05/15	3	100.07	22	99.64	98.40	-19	8,422	-0.23%
2019/05/14	21	98.84	4	99.00	99.00	17	8,338	0.20%
2019/05/10	20	107.00	10	104.00	104.00	10	8,280	0.12%
2019/05/09	3	108.33	0	0.00	108.00	3	8,283	0.04%
2019/05/08	10	111.50	1	111.50	111.50	9	8,253	0.11%
2019/05/07	4	110.00	27	111.43	112.00	-23	8,201	-0.28%
2019/05/06	2	108.50	1	109.00	109.00	1	8,192	0.01%
2019/05/03	21	110.95	0	0.00	111.00	21	8,201	0.26%
2019/05/02	55	109.86	52	108.00	108.00	3	8,118	0.04%
2019/04/30	40	106.50	40	107.50	110.50	0	8,106	0.00%
2019/04/29	10	111.50	0	0.00	108.00	10	8,060	0.12%
2019/04/26	10	110.50	0	0.00	110.00	10	8,059	0.12%
2019/04/24	5	108.80	31	108.00	109.00	-26	8,007	-0.32%
2019/04/23	2	114.00	0	0.00	112.50	2	7,893	0.03%
2019/04/22	11	114.50	1	115.00	114.00	10	7,880	0.13%
2019/04/19	10	109.50	27	111.33	110.00	-17	7,837	-0.22%
2019/04/18	71	112.68	33	109.88	109.50	38	7,884	0.48%
2019/04/17	14	112.11	12	111.42	112.50	2	7,867	0.03%
2019/04/16	62	112.16	42	113.30	109.00	20	7,771	0.26%
2019/04/15	42	110.00	41	110.96	109.50	1	7,665	0.01%
2019/04/12	2	109.25	18	106.03	108.50	-16	7,641	-0.21%
2019/04/11	1	103.00	2	104.25	103.00	-1	7,484	-0.01%
2019/04/10	11	100.91	18	100.83	102.50	-7	7,360	-0.10%
2019/04/09	32	103.03	17	104.79	102.00	15	7,153	0.21%
2019/04/08	15	99.47	35	103.01	103.00	-20	6,900	-0.29%
2019/04/03	12	96.22	1	96.80	95.60	11	6,502	0.17%
2019/04/02	31	95.32	10	94.40	96.00	21	6,381	0.33%
2019/04/01	0	0.00	2	92.60	94.00	-2	6,138	-0.03%
2019/03/29	2	94.50	3	95.00	95.70	-1	5,878	-0.02%
2019/03/28	9	93.10	0	0.00	93.60	9	5,710	0.16%
2019/03/27	17	93.91	6	94.13	93.10	11	5,667	0.19%
2019/03/26	0	0.00	1	92.00	92.00	-1	5,511	-0.02%
2019/03/25	11	90.00	11	90.60	90.40	0	5,522	0.00%
2019/03/21	2	91.70	0	0.00	91.70	2	5,556	0.04%
2019/03/19	0	0.00	2	91.10	92.90	-2	5,727	-0.03%
2019/03/14	1	89.20	0	0.00	89.30	1	5,734	0.02%
2019/03/13	1	89.00	2	90.70	91.50	-1	5,788	-0.02%
2019/03/12	2	90.10	2	91.60	90.00	0	5,770	0.00%
2019/03/11	1	89.10	0	0.00	88.10	1	5,822	0.02%
2019/03/08	0	0.00	1	89.60	89.50	-1	5,964	-0.02%
2019/03/06	0	0.00	1	88.80	88.70	-1	6,117	-0.02%
2019/03/05	1	87.50	0	0.00	87.10	1	6,202	0.02%
2019/03/04	1	88.60	0	0.00	88.30	1	6,260	0.02%
2019/02/27	4	88.58	4	88.48	89.40	0	6,218	0.00%
2019/02/26	13	89.94	13	89.89	91.50	0	6,140	0.00%
2019/02/25	7	89.59	7	87.73	89.50	0	5,877	0.00%
2019/02/22	1	86.80	0	0.00	87.10	1	5,869	0.02%
2019/02/21	1	87.00	0	0.00	86.60	1	5,903	0.02%
2019/02/20	0	0.00	2	88.75	88.20	-2	6,000	-0.03%
2019/02/19	1	85.50	0	0.00	85.50	1	6,061	0.02%
2019/02/12	0	0.00	1	84.00	82.50	-1	6,730	-0.01%
2019/01/25	14	79.20	19	78.04	79.20	-5	6,661	-0.08%
2019/01/24	1	76.20	0	0.00	76.40	1	6,656	0.02%
2019/01/18	0	0.00	1	76.00	76.70	-1	6,705	-0.01%
2019/01/17	1	75.00	0	0.00	73.70	1	6,666	0.02%
2019/01/16	0	0.00	1	75.40	75.50	-1	6,672	-0.01%
2019/01/15	0	0.00	1	72.90	74.70	-1	6,644	-0.02%
2019/01/14	1	72.40	0	0.00	72.10	1	6,641	0.02%
2019/01/11	1	74.60	1	75.00	75.40	0	6,639	0.00%
2019/01/10	2	72.40	2	73.00	74.10	0	6,654	0.00%
2019/01/03	4	76.08	1	76.30	72.90	3	6,555	0.05%
2019/01/02	1	79.70	0	0.00	78.90	1	6,494	0.02%
2018/12/28	0	0.00	1	80.50	80.20	-1	6,517	-0.02%
2018/12/27	1	78.70	3	79.47	80.30	-2	6,561	-0.03%
2018/12/26	1	78.60	0	0.00	77.80	1	6,573	0.02%
2018/12/25	1	78.50	0	0.00	78.30	1	6,576	0.02%
2018/12/24	1	81.70	0	0.00	81.40	1	6,589	0.02%
2018/12/22	0	0.00	4	80.73	81.40	-4	6,618	-0.06%
2018/12/20	0	0.00	1	82.80	81.90	-1	6,690	-0.01%
2018/12/19	1	82.10	0	0.00	82.50	1	6,692	0.01%
2018/12/17	1	81.70	0	0.00	81.50	1	6,708	0.01%
2018/12/14	1	83.60	3	83.03	82.40	-2	6,780	-0.03%
2018/12/13	0	0.00	2	84.00	84.50	-2	6,835	-0.03%
2018/12/12	0	0.00	1	80.70	81.90	-1	6,997	-0.01%
2018/12/11	1	79.50	0	0.00	79.10	1	7,019	0.01%
2018/12/07	2	81.30	1	80.00	79.90	1	7,029	0.01%
2018/12/06	0	0.00	5	80.10	80.60	-5	7,042	-0.07%
2018/12/05	0	0.00	0.1	80.10	80.10	-0.1	7,023	0.00%
2018/12/04	0	0.00	1.4	82.30	82.70	-1.4	7,131	-0.02%
2018/12/03	5	81.34	2	79.95	81.90	3	7,074	0.04%
2018/11/28	0	0.00	2	78.10	78.80	-2	6,733	-0.03%
2018/11/27	0	0.00	13	76.20	76.60	-13	6,683	-0.19%
2018/11/23	0	0.00	2	75.00	75.30	-2	6,823	-0.03%
2018/11/21	1	76.60	1	77.30	77.40	0	6,980	0.00%
2018/11/19	0	0.00	1	79.90	78.10	-1	6,854	-0.01%
2018/11/16	1	78.20	6	78.48	78.40	-5	6,724	-0.07%
2018/11/15	17	78.33	22	78.56	77.50	-5	6,608	-0.08%
2018/11/14	4	74.05	7	75.44	76.50	-3	6,318	-0.05%
2018/11/13	1	72.60	2	72.00	72.60	-1	6,119	-0.02%
2018/11/12	1	67.40	0	0.00	68.30	1	6,028	0.02%
2018/11/09	1	68.00	0	0.00	69.20	1	6,143	0.02%
2018/11/08	0	0.00	1	67.00	68.00	-1	6,344	-0.02%
2018/11/07	4	67.25	0	0.00	67.50	4	6,581	0.06%
2018/11/06	0	0.00	3	69.30	68.00	-3	6,766	-0.04%
2018/11/05	1	68.60	1	70.20	68.40	0	6,747	0.00%
2018/11/02	3	72.00	4.1	71.74	71.10	-1.1	6,708	-0.02%
2018/11/01	3	71.93	4	72.45	72.90	-1	6,694	-0.01%
2018/10/31	1	70.80	2	71.40	70.70	-1	6,699	-0.01%
2018/10/30	1	69.60	1	69.30	69.50	0	6,655	0.00%
2018/10/25	1	68.70	1	69.90	69.20	0	6,758	0.00%
2018/10/24	3	69.87	3	69.87	70.40	0	6,755	0.00%
2018/10/22	2	70.35	16	70.20	71.50	-14	6,793	-0.21%
2018/10/19	9	70.40	12	70.15	70.40	-3	6,878	-0.04%
2018/10/18	11	69.09	11	70.36	70.00	0	6,903	0.00%
2018/10/17	33	69.89	31	69.73	69.60	2	7,048	0.03%
2018/10/12	1	64.00	2	63.45	65.50	-1	7,102	-0.01%
2018/10/09	1	68.00	0	0.00	68.00	1	7,173	0.01%
2018/10/05	6	64.98	0	0.00	65.00	6	7,119	0.08%
2018/10/04	2	67.45	2	67.45	67.10	0	7,149	0.00%
2018/10/02	5	68.64	1	68.70	68.00	4	7,119	0.06%
2018/10/01	0	0.00	1	68.10	68.50	-1	7,077	-0.01%
2018/09/27	2	68.00	1	68.00	67.90	1	7,007	0.01%
2018/09/25	1	68.00	0	0.00	67.40	1	6,903	0.01%
2018/09/20	2	68.55	2	69.85	67.10	0	6,780	0.00%
2018/09/19	6	69.10	5	69.76	69.20	1	6,667	0.01%
2018/09/18	9	71.32	6	72.63	69.60	3	6,522	0.05%
2018/09/17	0	0.00	2	78.40	77.30	-2	6,180	-0.03%
2018/09/14	1.5	77.10	5	77.16	77.50	-3.5	6,086	-0.06%
2018/09/12	1.1	76.75	0	0.00	76.50	1.1	5,964	0.02%
2018/09/10	1	76.40	2	77.30	76.00	-1	5,796	-0.02%
2018/09/07	2	74.10	1	74.20	74.20	1	5,624	0.02%
2018/09/06	35	76.05	35	76.22	76.20	0	5,546	0.00%
2018/09/05	0	0.00	1	77.60	76.80	-1	5,505	-0.02%
2018/09/04	2	77.15	1	77.40	77.40	1	5,493	0.02%
2018/09/03	2	77.05	0	0.00	77.00	2	5,475	0.04%
2018/08/31	11	78.86	9	79.31	78.60	2	5,469	0.04%
2018/08/30	8	79.20	13	79.62	78.60	-5	5,494	-0.09%
2018/08/29	2	77.30	4	78.23	78.90	-2	5,288	-0.04%
2018/08/28	13	77.56	5	77.76	76.70	8	5,213	0.15%
2018/08/27	0	0.00	2	76.20	76.80	-2	5,159	-0.04%
2018/08/24	2	75.00	1	75.00	75.00	1	5,111	0.02%
2018/08/23	1	74.30	1	75.60	75.00	0	5,105	0.00%
2018/08/22	1	77.00	1	76.40	75.40	0	5,084	0.00%
2018/08/20	10	73.46	19	73.68	74.50	-9	4,991	-0.18%
2018/08/17	9	78.77	8	78.80	75.90	1	4,865	0.02%
2018/08/16	2	76.75	2	76.25	76.30	0	4,712	0.00%
2018/08/15	10	77.13	9	77.32	74.90	1	4,566	0.02%
2018/08/14	5	76.16	42	75.91	76.90	-37	4,325	-0.86%
2018/08/13	1	74.00	3	72.93	73.50	-2	4,058	-0.05%
2018/08/09	1	71.90	0	0.00	71.80	1	3,790	0.03%
2018/08/08	0	0.00	1	72.10	71.80	-1	3,787	-0.03%
2018/08/07	4	72.50	3	72.80	72.80	1	3,805	0.03%
2018/08/06	0	0.00	2	73.05	73.30	-2	3,775	-0.05%
2018/08/02	0	0.00	12	71.58	70.90	-12	3,672	-0.33%
2018/08/01	4	72.85	0	0.00	73.00	4	3,592	0.11%
2018/07/31	1	71.50	0	0.00	72.00	1	3,505	0.03%
2018/07/27	0	0.00	1	71.50	71.30	-1	3,478	-0.03%
2018/07/26	15	70.91	19	72.50	70.80	-4	3,402	-0.12%
2018/07/25	17	72.21	19	72.43	72.20	-2	3,293	-0.06%
2018/07/24	25	72.42	15	71.56	72.50	10	3,226	0.31%
2018/07/23	17	70.74	15	70.37	70.80	2	3,015	0.07%
2018/07/20	16	69.98	14	70.90	69.90	2	2,969	0.07%
2018/07/19	1	71.00	0	0.00	69.90	1	2,910	0.03%
2018/07/18	1	69.20	7	69.29	70.50	-6	2,785	-0.22%
2018/07/17	4	67.15	0	0.00	67.20	4	2,640	0.15%
2018/07/03	0	0.00	2	66.60	66.30	-2	2,503	-0.08%
2018/07/02	0	0.00	2	66.80	66.60	-2	2,528	-0.08%
2018/06/22	25	68.08	0	0.00	67.90	25	2,679	0.93%
2018/06/20	6	68.10	1	67.40	67.60	5	2,767	0.18%
2018/06/13	1	69.90	1	70.60	70.90	0	2,974	0.00%
2018/06/12	2	69.90	1	70.30	69.80	1	3,155	0.03%
2018/06/11	0	0.00	2	71.20	70.80	-2	3,260	-0.06%
2018/06/08	1	72.30	0	0.00	71.00	1	3,384	0.03%
2018/06/07	3	71.33	1	71.30	71.90	2	3,811	0.05%
2018/06/06	2	70.90	1	70.40	70.90	1	3,749	0.03%
2018/06/04	1	70.50	1	69.50	70.60	0	3,735	0.00%
2018/05/31	2	67.70	0	0.00	67.70	2	3,676	0.05%
2018/05/29	0	0.00	4	68.75	69.10	-4	3,680	-0.11%
2018/05/28	2	68.50	10	68.35	68.30	-8	3,681	-0.22%
2018/05/24	0	0.00	10	68.00	68.00	-10	3,693	-0.27%
2018/05/23	2	67.90	10	67.70	67.80	-8	3,725	-0.21%
2018/05/21	0	0.00	5	67.40	67.60	-5	3,838	-0.13%
2018/05/15	3	67.03	0	0.00	66.10	3	3,834	0.08%
2018/05/14	0	0.00	5	66.80	67.50	-5	3,880	-0.13%
2018/05/10	3	65.77	0	0.00	65.60	3	3,900	0.08%
2018/05/09	1	65.50	0	0.00	65.00	1	3,951	0.03%
2018/05/07	1	63.60	1	64.00	65.00	0	3,972	0.00%
2018/05/04	1	63.00	0	0.00	62.70	1	3,954	0.03%
2018/05/03	3	62.93	3	62.90	63.00	0	3,973	0.00%
2018/05/02	1	64.00	0	0.00	63.90	1	4,010	0.02%
2018/04/26	0	0.00	1	63.10	62.50	-1	4,120	-0.02%
2018/04/24	16	62.75	0	0.00	62.50	16	4,192	0.38%
2018/04/20	2	65.85	0	0.00	65.90	2	4,222	0.05%
2018/04/19	2	65.80	2	66.35	66.40	0	4,238	0.00%
2018/04/18	4	65.53	15	65.70	65.70	-11	4,244	-0.26%
2018/04/17	1	65.30	0	0.00	64.80	1	4,263	0.02%
2018/04/16	2	67.15	1	67.20	66.80	1	4,256	0.02%
2018/04/13	1	67.50	0	0.00	66.80	1	4,358	0.02%
2018/04/11	10	67.15	0	0.00	66.50	10	4,360	0.23%
2018/04/10	0	0.00	5	67.54	67.70	-5	4,345	-0.12%
2018/04/09	3	67.83	3	67.80	67.30	0	4,343	0.00%
2018/04/03	4	67.73	0	0.00	68.00	4	4,342	0.09%
2018/04/02	0	0.00	3	69.37	69.20	-3	4,325	-0.07%
2018/03/30	2	69.35	0	0.00	68.90	2	4,364	0.05%
2018/03/29	1	70.50	1	70.30	69.80	0	4,420	0.00%
2018/03/27	0	0.00	4	70.18	70.50	-4	4,395	-0.09%
2018/03/22	1	69.60	0	0.00	69.60	1	4,274	0.02%
2018/03/21	5	71.04	3	70.77	70.30	2	4,237	0.05%
2018/03/20	0	0.00	2	71.20	71.10	-2	4,175	-0.05%
2018/03/19	4	70.12	5	70.34	69.60	-1	4,077	-0.02%
2018/03/16	3	70.37	1	70.10	69.50	2	4,050	0.05%
2018/03/15	3	69.40	14	69.96	70.10	-11	3,893	-0.28%
2018/03/14	7	69.16	1	68.50	68.80	6	3,810	0.16%
2018/03/13	18	69.08	50	70.43	70.10	-32	3,720	-0.86%
2018/03/12	0	0.00	1	63.60	64.30	-1	3,300	-0.03%
2018/03/09	2	62.30	0	0.00	62.70	2	3,314	0.06%
2018/03/07	0	0.00	1	64.20	63.90	-1	3,429	-0.03%
2018/03/02	1	63.60	0	0.00	63.10	1	3,756	0.03%
2018/02/27	6	63.70	0	0.00	63.90	6	3,770	0.16%
2018/02/26	3	64.00	1	64.40	63.60	2	3,761	0.05%
2018/02/22	2	61.55	0	0.00	61.70	2	3,801	0.05%
2018/02/12	6	61.00	0	0.00	61.40	6	3,728	0.16%
2018/02/09	1	60.80	0	0.00	60.70	1	3,884	0.03%
2018/02/06	4	60.05	0	0.00	60.60	4	4,104	0.10%
2018/02/05	2	64.65	0	0.00	64.70	2	4,116	0.05%
2018/02/02	2	67.80	6	67.80	67.00	-4	4,121	-0.10%
2018/01/31	0	0.00	6	66.30	66.80	-6	4,370	-0.14%
2018/01/30	3	67.27	0	0.00	66.60	3	4,413	0.07%
2018/01/29	2	67.95	0	0.00	67.80	2	4,491	0.04%
2018/01/25	11	68.86	1	68.30	67.70	10	4,774	0.21%
2018/01/24	1	67.50	5	67.30	69.00	-4	4,868	-0.08%
2018/01/23	0	0.00	11	66.94	67.00	-11	5,157	-0.21%
2018/01/22	1	67.60	15	67.49	67.20	-14	5,299	-0.26%
2018/01/19	1	68.80	0	0.00	68.90	1	5,369	0.02%
2018/01/18	1	69.40	5	69.90	69.20	-4	5,402	-0.07%
2018/01/16	0	0.00	5	69.40	69.60	-5	6,079	-0.08%
2018/01/12	1	68.80	0	0.00	68.80	1	6,374	0.02%
2018/01/11	5	68.50	0	0.00	68.10	5	6,392	0.08%
2018/01/10	7	68.93	0	0.00	68.20	7	6,417	0.11%
2018/01/09	11	70.26	6	69.58	69.20	5	6,405	0.08%
2018/01/08	5	68.00	0	0.00	68.40	5	6,344	0.08%
2018/01/05	0	0.00	1	67.00	67.20	-1	6,309	-0.02%