臻鼎-KY (4958)-凱基-板橋券商分點個股進出

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
118.0
漲跌
▲1.0
漲幅
+0.85%
成交量
3,159張
產業
上市電子零組件類股
1045人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－凱基-板橋券商分點個股進出

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-板橋券商分點個股進出
凱基-板橋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
2024/11/21	0	0.00	4	116.75	118.00	-4	7,714	-0.05%
2024/11/20	2	117.50	4	117.50	117.00	-2	7,832	-0.03%
2024/11/19	0	0.00	3	116.83	117.50	-3	7,824	-0.04%
2024/11/18	1	116.00	31	116.00	116.00	-30	7,901	-0.38%
2024/11/15	2	117.00	1.1	117.45	118.00	0.9	7,927	0.01%
2024/11/13	3	118.67	0	0.00	120.00	3	8,119	0.04%
2024/11/12	6	119.83	1	121.00	119.00	5	8,329	0.06%
2024/11/11	6	120.58	6	119.33	120.50	0	8,311	0.00%
2024/11/08	13	117.00	4.1	116.63	117.50	8.9	8,194	0.11%
2024/11/07	3	111.67	1.1	113.05	113.00	1.9	8,131	0.02%
2024/11/06	3.1	108.67	0	0.00	108.50	3.1	8,251	0.04%
2024/11/05	0	0.00	10	110.00	110.00	-10	8,369	-0.12%
2024/11/04	0	0.00	1	109.50	110.00	-1	8,637	-0.01%
2024/11/01	12.1	109.50	3	109.83	109.50	9.1	8,885	0.10%
2024/10/30	20	113.00	3	112.00	112.50	17	8,820	0.19%
2024/10/29	10	112.50	0	0.00	111.50	10	8,916	0.11%
2024/10/28	20	114.75	3	113.67	113.50	17	9,019	0.19%
2024/10/25	3	114.83	0	0.00	114.50	3	9,057	0.03%
2024/10/23	1	116.50	2.1	117.47	116.50	-1.1	9,348	-0.01%
2024/10/22	4	116.38	6	116.83	116.50	-2	9,431	-0.02%
2024/10/21	0.1	114.68	6	116.67	116.50	-5.9	9,509	-0.06%
2024/10/18	12	112.88	0	0.00	112.00	12	9,603	0.12%
2024/10/17	1	113.50	6	114.00	113.50	-5	9,943	-0.05%
2024/10/16	4	113.00	0	0.00	113.50	4	10,447	0.04%
2024/10/14	0	113.50	0	0.00	114.00	0	10,675	0.00%
2024/10/11	4	112.13	0	0.00	112.50	4	10,998	0.04%
2024/10/09	0	0.00	2	116.75	114.00	-2	11,569	-0.02%
2024/10/08	3	112.83	0	0.00	113.50	3	12,068	0.02%
2024/10/04	0	0.00	3	112.00	111.50	-3	12,703	-0.02%
2024/10/01	0	0.00	1	111.50	113.00	-1	12,983	-0.01%
2024/09/30	42	113.50	0	0.00	113.50	42	13,463	0.31%
2024/09/27	2	114.50	1	116.00	114.50	1	13,935	0.01%
2024/09/26	4	116.38	6.1	115.67	114.00	-2.1	14,145	-0.01%
2024/09/25	2	116.00	0	0.00	115.50	2	14,315	0.01%
2024/09/24	0	0.00	1	114.50	114.50	-1	14,530	-0.01%
2024/09/23	1	115.50	0	0.00	115.50	1	14,593	0.01%
2024/09/20	3	116.50	6	118.50	115.00	-3	14,639	-0.02%
2024/09/19	2	115.25	0	0.00	116.00	2	14,570	0.01%
2024/09/18	5.2	114.00	0	0.00	113.50	5.2	14,565	0.04%
2024/09/16	2	118.00	1	119.50	119.00	1	14,485	0.01%
2024/09/13	1	117.50	0	0.00	118.00	1	14,664	0.01%
2024/09/12	6	117.08	0	0.00	118.00	6	15,088	0.04%
2024/09/10	6.4	119.48	7	115.29	116.50	-0.7	15,184	0.00%
2024/09/09	8	122.31	0.1	121.50	122.00	7.9	14,912	0.05%
2024/09/06	8	125.69	5	125.50	125.50	3	14,912	0.02%
2024/09/05	0.1	125.50	0	0.00	124.50	0.1	14,993	0.00%
2024/09/04	5.1	126.62	3	125.83	126.00	2.1	15,021	0.01%
2024/09/03	3	133.83	30.3	134.50	132.50	-27.3	14,979	-0.18%
2024/09/02	0	0.00	5	133.80	133.50	-5	15,092	-0.03%
2024/08/30	7	137.64	14.1	136.50	135.50	-7.1	15,153	-0.05%
2024/08/29	8	133.75	38.2	134.71	137.50	-30.2	15,092	-0.20%
2024/08/28	2	128.50	22	128.05	128.50	-20	14,836	-0.13%
2024/08/27	2	125.50	2	126.50	126.50	0	14,908	0.00%
2024/08/26	4	128.25	0	0.00	127.50	4	15,061	0.03%
2024/08/23	2	128.50	4.1	128.86	129.50	-2.1	14,982	-0.01%
2024/08/22	21.1	125.91	3	126.50	126.50	18.1	14,862	0.12%
2024/08/21	23.1	125.21	0	0.00	123.00	23.1	14,744	0.16%
2024/08/20	3	126.33	5	126.30	125.00	-2	14,751	-0.01%
2024/08/19	3	122.50	4	123.13	123.50	-1	14,705	-0.01%
2024/08/16	6	121.67	5	121.70	121.50	1	14,673	0.01%
2024/08/15	9.1	120.44	4	119.38	119.00	5.1	14,592	0.03%
2024/08/14	11.2	123.44	11	122.05	122.00	0.2	14,391	0.00%
2024/08/13	11.3	128.73	4	127.25	127.50	7.3	14,110	0.05%
2024/08/12	13.1	128.65	4	128.00	129.00	9.1	14,054	0.06%
2024/08/09	7.1	126.93	84.2	127.47	127.00	-77.1	14,019	-0.55%
2024/08/08	17.3	123.00	4	124.50	121.50	13.3	13,981	0.10%
2024/08/07	7	128.50	15	129.30	128.50	-8	13,860	-0.06%
2024/08/06	130.1	126.43	33	125.79	123.00	97.1	13,763	0.71%	大買/
2024/08/05	1	125.00	5	124.80	123.50	-4	13,563	-0.03%
2024/08/02	6.1	134.33	18	134.33	134.00	-12	13,368	-0.09%
2024/08/01	9	138.61	7	139.35	139.00	2	13,349	0.01%
2024/07/31	11.2	137.42	4	137.75	136.50	7.2	13,284	0.05%
2024/07/30	8	136.31	4	134.63	137.50	4	13,144	0.03%
2024/07/29	0	0.00	5.1	141.57	135.50	-5.1	13,077	-0.04%
2024/07/26	20.2	136.72	14.1	136.44	138.00	6.1	12,916	0.05%
2024/07/23	6.2	136.71	12	137.58	136.50	-5.8	12,740	-0.05%
2024/07/22	8	135.88	17	137.38	136.00	-9	12,653	-0.07%
2024/07/19	13	140.50	39.6	139.69	140.00	-26.6	12,543	-0.21%
2024/07/18	23.5	145.03	3	143.83	145.00	20.5	12,363	0.17%
2024/07/17	3	153.50	7.6	154.95	154.00	-4.6	11,967	-0.04%
2024/07/16	3	148.15	27	146.78	149.00	-24	11,519	-0.21%
2024/07/15	21.4	146.14	13.1	146.81	147.50	8.3	11,493	0.07%
2024/07/12	3.1	149.54	6.1	150.00	150.50	-2.9	11,351	-0.03%
2024/07/11	59.1	155.21	14.2	155.88	153.00	44.9	11,116	0.40%
2024/07/10	2.1	149.45	41.3	149.16	148.50	-39.2	10,487	-0.37%
2024/07/09	9	142.72	14	143.14	142.00	-5	10,007	-0.05%
2024/07/08	5	143.60	43.1	144.09	140.50	-38.1	9,725	-0.39%
2024/07/05	57.5	140.93	1	140.00	141.00	56.5	9,389	0.60%
2024/07/04	1	138.50	24.1	138.19	139.00	-23.1	9,306	-0.25%
2024/07/03	3.1	132.35	13.1	132.20	132.00	-10	8,949	-0.11%
2024/07/02	73.1	124.47	69	125.28	129.00	4.1	8,709	0.05%
2024/07/01	58.5	126.42	45	126.79	127.00	13.5	8,739	0.15%
2024/06/28	6	129.25	18	129.06	129.50	-12	9,086	-0.13%
2024/06/27	26.1	124.44	39.1	126.64	129.50	-13	9,250	-0.14%
2024/06/26	91.1	126.24	89	127.19	126.50	2.1	9,406	0.02%
2024/06/25	80.1	123.82	69	124.57	126.00	11.1	9,920	0.11%
2024/06/24	19	126.00	29.2	126.09	126.00	-10.2	9,930	-0.10%
2024/06/21	51.1	128.03	28	128.27	127.00	23.1	9,896	0.23%
2024/06/20	62.3	131.28	43	131.38	132.00	19.3	9,830	0.20%
2024/06/19	44.3	131.02	37.1	134.19	132.50	7.2	9,762	0.07%
2024/06/18	24.2	128.73	10.6	127.66	130.00	13.7	9,408	0.15%
2024/06/17	0	0.00	15	120.57	121.50	-15	9,301	-0.16%
2024/06/14	21.1	119.62	5	119.00	121.00	16.1	9,347	0.17%
2024/06/13	19.1	119.14	12	119.00	119.00	7.1	9,351	0.08%
2024/06/12	2	118.49	0	0.00	119.00	2	9,426	0.02%
2024/06/11	8	115.38	6	113.00	113.00	2	9,455	0.02%
2024/06/07	1	117.00	0	0.00	116.50	1	9,642	0.01%
2024/06/06	2.1	112.26	2	113.50	113.50	0.1	9,601	0.00%
2024/06/05	0.1	118.50	0	0.00	118.50	0.1	9,428	0.00%
2024/06/04	1.1	118.50	1	119.00	118.50	0.1	9,315	0.00%
2024/05/31	2.3	124.89	1	123.50	122.00	1.3	9,187	0.01%
2024/05/30	0	0.00	3.1	122.56	124.50	-3.1	9,048	-0.03%
2024/05/29	0	0.00	1	121.50	122.00	-1	8,874	-0.01%
2024/05/28	3.1	119.83	1	121.00	120.50	2.1	8,831	0.02%
2024/05/27	5	120.00	0	0.00	121.00	5	8,855	0.06%
2024/05/24	1	120.50	5	120.00	120.00	-4	8,838	-0.05%
2024/05/23	0	0.00	1	118.50	118.50	-1	8,783	-0.01%
2024/05/22	1	115.50	0	0.00	116.00	1	8,726	0.01%
2024/05/21	1.1	117.00	0	116.00	116.50	1	8,690	0.01%
2024/05/20	3	118.00	0	0.00	119.50	3	8,665	0.03%
2024/05/16	0.2	118.38	2	120.00	119.00	-1.8	8,604	-0.02%
2024/05/15	2	119.25	0	0.00	118.50	2	8,558	0.02%
2024/05/14	1.1	120.50	1	120.50	120.50	0.1	8,479	0.00%
2024/05/13	0	122.00	1	121.50	122.00	-1	8,375	-0.01%
2024/05/10	2	120.00	0	0.00	120.00	2	8,310	0.02%
2024/05/09	2	121.50	1	120.00	121.00	1	8,240	0.01%
2024/05/08	0	0.00	1	117.50	120.00	-1	8,160	-0.01%
2024/05/06	0	0.00	2	117.50	116.50	-2	8,005	-0.02%
2024/05/03	0	0.00	1	118.50	115.50	-1	7,960	-0.01%
2024/04/30	0	0.00	1	116.50	116.00	-1	7,926	-0.01%
2024/04/25	0.1	114.00	0	0.00	114.50	0.1	7,871	0.00%
2024/04/24	2	117.50	1	117.00	117.00	1	7,880	0.01%
2024/04/23	2	114.50	3	114.50	113.50	-1	7,862	-0.01%
2024/04/22	1	113.50	1	114.00	113.00	0	7,861	0.00%
2024/04/19	3	111.67	0	0.00	112.00	3	7,771	0.04%
2024/04/17	6.3	113.47	6	114.00	113.50	0.3	7,572	0.00%
2024/04/16	7	112.86	4	113.25	112.50	3	7,462	0.04%
2024/04/15	1	115.00	6	115.67	115.50	-5	7,425	-0.07%
2024/04/12	7	117.21	13	116.69	117.50	-6	7,300	-0.08%
2024/04/11	8	118.25	0	0.00	117.50	8	7,228	0.11%
2024/04/10	1.5	121.19	8	121.19	119.00	-6.5	7,158	-0.09%
2024/04/09	8.4	123.52	1	124.00	123.50	7.4	6,937	0.11%
2024/04/08	11.3	124.14	4	124.50	125.50	7.3	6,753	0.11%
2024/04/03	15	130.13	3.1	129.85	129.50	11.9	6,495	0.18%
2024/04/02	7	128.93	13.1	132.04	132.00	-6.1	6,231	-0.10%
2024/04/01	9	128.39	11	131.95	126.50	-2	5,618	-0.04%
2024/03/29	0.1	125.50	2.1	124.52	125.00	-2	5,180	-0.04%
2024/03/28	8.2	121.68	23	121.65	125.00	-14.8	4,894	-0.30%
2024/03/27	6	115.33	3	116.00	115.50	3	4,312	0.07%
2024/03/26	1	113.00	1	110.00	111.00	0	4,269	0.00%
2024/03/25	4.9	114.99	0	0.00	112.50	4.9	4,272	0.11%
2024/03/22	2	115.00	3.2	113.06	115.00	-1.2	4,250	-0.03%
2024/03/21	0.2	111.88	2	112.00	113.00	-1.8	4,138	-0.04%
2024/03/20	1	111.50	9	109.39	111.00	-8	4,063	-0.20%
2024/03/19	8	107.88	4	107.25	107.50	4	3,883	0.10%
2024/03/18	3	105.00	0	0.00	106.50	3	3,824	0.08%
2024/03/15	1.1	104.32	0	0.00	106.50	1.1	3,816	0.03%
2024/03/14	6.1	104.02	4	105.75	106.00	2.1	3,665	0.06%
2024/03/13	5.2	108.87	3	107.67	108.00	2.2	3,525	0.06%
2024/03/12	2	103.50	10	102.00	104.00	-8	3,237	-0.25%
2024/03/04	0	0.00	1	100.50	100.50	-1	3,165	-0.03%
2024/03/01	1	99.50	0	0.00	99.40	1	3,162	0.03%
2024/02/26	0	0.00	1	99.60	99.40	-1	3,225	-0.03%
2024/02/16	1	98.00	0	0.00	98.00	1	3,241	0.03%
2024/02/15	0.2	99.07	0	0.00	99.00	0.2	3,230	0.00%
2024/02/05	2	98.10	0	0.00	98.50	2	3,221	0.06%
2024/01/24	5	101.50	0	0.00	101.00	5	3,291	0.15%
2024/01/18	6	99.07	0	0.00	99.80	6	3,256	0.18%
2024/01/10	1.1	103.09	0	0.00	103.00	1.1	3,203	0.03%
2024/01/09	1.1	104.57	1	106.50	106.50	0.1	3,190	0.00%
2024/01/04	0	0.00	1.1	110.50	110.00	-1.1	3,092	-0.03%
2023/12/29	0.1	108.12	0	0.00	109.00	0.1	2,979	0.00%
2023/12/19	0	0.00	1	107.00	107.50	-1	2,663	-0.04%
2023/12/15	0	0.00	1	107.50	106.50	-1	2,605	-0.04%
2023/12/12	0	0.00	1	106.00	106.50	-1	2,649	-0.04%
2023/12/11	0	0.00	1	105.00	104.50	-1	2,633	-0.04%
2023/12/07	2	103.50	0	0.00	103.50	2	2,606	0.08%
2023/12/06	1	103.00	0	0.00	102.50	1	2,604	0.04%
2023/11/29	0	0.00	17	103.50	104.50	-17	2,624	-0.65%
2023/11/27	1	103.00	0	0.00	103.00	1	2,618	0.04%
2023/11/21	0	0.00	1	102.50	104.00	-1	2,510	-0.04%
2023/11/20	1	102.00	1	102.00	102.00	0	2,472	0.00%
2023/11/17	2	104.00	1	104.00	104.50	1	2,436	0.04%
2023/11/16	0	0.00	2	103.50	103.50	-2	2,417	-0.08%
2023/11/15	0	0.00	6	103.25	103.50	-6	2,408	-0.25%
2023/11/14	8	102.19	0	0.00	102.50	8	2,398	0.33%
2023/11/09	0	0.00	3	103.50	103.50	-3	2,446	-0.12%
2023/11/07	3	101.50	0	0.00	101.50	3	2,506	0.12%
2023/11/03	0	0.00	1	99.30	99.60	-1	2,625	-0.04%
2023/11/02	0	0.00	2	99.90	101.00	-2	2,615	-0.08%
2023/11/01	0	0.00	6	95.80	97.50	-6	2,562	-0.23%
2023/10/31	6	97.50	0	0.00	97.50	6	2,552	0.24%
2023/10/26	1	96.00	0	0.00	95.90	1	2,636	0.04%
2023/10/25	0	0.00	1	98.60	99.00	-1	2,612	-0.04%
2023/10/24	11	93.68	10	95.80	96.40	1	2,591	0.04%
2023/10/23	2	95.50	0	0.00	95.20	2	2,581	0.08%
2023/10/16	18	101.50	0	0.00	102.00	18	2,638	0.68%
2023/10/13	0	0.00	1	101.50	101.50	-1	2,681	-0.04%
2023/10/05	1	97.60	1	99.00	98.00	0	2,695	0.00%
2023/10/04	1	97.00	0	0.00	97.40	1	2,685	0.04%
2023/10/02	0	0.00	1	99.80	99.80	-1	2,677	-0.04%
2023/09/26	1	98.50	0	0.00	98.30	1	2,719	0.04%
2023/09/21	0	0.00	2	99.69	97.70	-2	2,749	-0.07%
2023/09/20	3	103.00	0	0.00	101.50	3	2,735	0.11%
2023/09/15	0	0.00	11	102.50	102.50	-11	2,788	-0.39%
2023/09/14	0	100.50	0	0.00	100.50	0	2,780	0.00%
2023/09/08	0	0.00	1	96.50	96.50	-1	2,864	-0.03%
2023/09/07	1	98.60	0	0.00	97.80	1	2,853	0.04%
2023/09/06	1	98.90	0	0.00	99.00	1	2,849	0.04%
2023/09/01	1	96.70	0	0.00	96.80	1	2,881	0.03%
2023/08/31	0	0.00	1	97.60	96.70	-1	2,895	-0.03%
2023/08/22	1	95.00	0	0.00	95.70	1	3,122	0.03%
2023/08/18	1	95.20	20	95.85	95.10	-19	3,156	-0.60%
2023/08/17	1	95.90	0	0.00	96.30	1	3,194	0.03%
2023/08/15	1	95.80	0	0.00	95.30	1	3,206	0.03%
2023/08/11	1	96.10	0	0.00	96.00	1	3,207	0.03%
2023/08/10	1	96.00	3	99.07	98.50	-2	3,205	-0.06%
2023/08/02	2	105.00	0	0.00	104.50	2	3,288	0.06%
2023/08/01	0	0.00	15	107.00	106.50	-15	3,289	-0.46%
2023/07/20	0	0.00	2	105.50	105.50	-2	3,322	-0.06%
2023/07/19	0	0.00	3	105.00	105.00	-3	3,340	-0.09%
2023/07/14	0	0.00	10	105.50	106.00	-10	3,297	-0.30%
2023/07/13	0.1	106.00	0	0.00	105.00	0.1	3,280	0.00%
2023/07/10	0	0.00	2	105.00	105.00	-2	3,348	-0.06%
2023/07/05	0	0.00	3	107.00	106.50	-3	3,380	-0.09%
2023/07/04	3	105.50	0	0.00	106.00	3	3,379	0.09%
2023/06/29	6	104.50	0	0.00	104.50	6	3,496	0.17%
2023/06/28	3	106.00	0	0.00	105.50	3	3,482	0.09%
2023/06/27	2	106.50	0	0.00	106.00	2	3,486	0.06%
2023/06/26	5	106.00	0	0.00	109.00	5	3,484	0.14%
2023/06/21	3	105.83	0	0.00	106.50	3	3,468	0.09%
2023/06/19	0	0.00	0.2	107.00	106.50	-0.2	3,475	-0.01%
2023/06/15	1	107.00	0	0.00	107.50	1	3,440	0.03%
2023/06/14	2	108.75	5.2	109.50	108.00	-3.2	3,531	-0.09%
2023/06/13	1	108.50	0	0.00	108.50	1	3,585	0.03%
2023/06/08	0	0.00	1	107.50	107.50	-1	3,940	-0.03%
2023/06/07	0.1	109.00	0	0.00	109.50	0.1	3,974	0.00%
2023/06/05	1.1	108.55	0	0.00	108.50	1.1	4,089	0.03%
2023/06/02	16	114.81	0	0.00	114.50	16	4,132	0.39%
2023/06/01	0	0.00	0.2	115.50	115.50	-0.2	4,096	0.00%
2023/05/31	1	116.50	1	115.50	116.00	0	4,098	0.00%
2023/05/30	5	115.00	0	0.00	115.50	5	4,056	0.12%
2023/05/25	0	0.00	3	113.50	113.50	-3	4,071	-0.07%
2023/05/19	0	0.00	1.1	112.00	113.00	-1.1	3,976	-0.03%
2023/05/18	2	110.00	3	110.17	110.00	-1	3,958	-0.03%
2023/05/17	1	107.00	0	0.00	107.50	1	3,907	0.03%
2023/05/16	0	0.00	1	108.00	107.50	-1	3,892	-0.03%
2023/05/11	10.2	106.60	1	106.00	106.00	9.2	3,814	0.24%
2023/05/09	0	0.00	0.1	114.50	115.00	-0.1	3,694	0.00%
2023/05/08	0	0.00	1	115.50	115.50	-1	3,669	-0.03%
2023/05/04	0.1	112.50	0	0.00	113.00	0.1	3,658	0.00%
2023/05/02	0	0.00	1	111.50	112.00	-1	3,725	-0.03%
2023/04/28	1	112.00	0	0.00	111.50	1	3,754	0.03%
2023/04/21	0.1	111.50	0	0.00	111.00	0.1	3,591	0.00%
2023/04/19	5	111.00	0	0.00	111.00	5	3,676	0.14%
2023/04/17	0	0.00	0.1	113.00	113.00	-0.1	3,729	0.00%
2023/04/13	0	0.00	0.1	114.00	113.00	-0.1	3,739	0.00%
2023/04/12	0	0.00	10	113.50	113.50	-10	3,704	-0.27%
2023/04/10	3	112.17	0	0.00	111.50	3	3,751	0.08%
2023/04/07	5	114.40	0	0.00	114.00	5	3,743	0.13%
2023/04/06	0	0.00	2	115.25	115.50	-2	3,735	-0.05%
2023/03/31	0	0.00	2	114.50	114.00	-2	3,727	-0.05%
2023/03/30	2	113.75	2	113.75	114.00	0	3,805	0.00%
2023/03/29	0	0.00	4	112.00	112.00	-4	3,928	-0.10%
2023/03/27	19.2	111.99	0	0.00	112.00	19.2	4,225	0.45%
2023/03/24	1	110.00	0	0.00	110.50	1	4,365	0.02%
2023/03/21	2	107.75	1	108.00	108.00	1	4,374	0.02%
2023/03/20	3	107.50	0	0.00	107.50	3	4,332	0.07%
2023/03/16	2	106.75	0	0.00	107.50	2	4,400	0.05%
2023/03/15	25	108.38	0	0.00	107.50	25	4,430	0.56%
2023/03/14	6.1	110.16	1	109.00	108.50	5.1	4,464	0.11%
2023/03/13	11	114.00	0	0.00	115.50	11	4,372	0.25%
2023/03/10	2	114.50	0	0.00	114.00	2	4,366	0.05%
2023/03/09	1	115.00	1	117.00	117.00	0	4,365	0.00%
2023/03/08	0	0.00	1	118.00	116.50	-1	4,336	-0.02%
2023/03/07	0	0.00	12	118.08	117.50	-12	4,285	-0.28%
2023/03/02	0	0.00	0.2	114.00	113.50	-0.2	4,160	0.00%
2023/02/17	1	114.50	0	0.00	114.50	1	4,350	0.02%
2023/02/16	0	0.00	10	114.00	114.00	-10	4,416	-0.23%
2023/02/10	0	0.00	1.1	112.00	111.50	-1.1	4,627	-0.02%
2023/02/08	0	0.00	2	112.50	112.50	-2	4,807	-0.04%
2023/02/07	0	0.00	2	113.00	112.50	-2	4,780	-0.04%
2023/02/02	0	0.00	2	112.00	113.00	-2	4,845	-0.04%
2023/01/30	0.1	109.00	0	0.00	109.00	0.1	4,915	0.00%
2023/01/17	0	0.00	1	107.00	107.00	-1	4,888	-0.02%
2023/01/16	0	0.00	1	106.50	106.50	-1	4,931	-0.02%
2023/01/13	0	0.00	1	107.00	106.50	-1	4,963	-0.02%
2023/01/11	0	0.00	2	108.50	107.50	-2	5,081	-0.04%
2023/01/09	6	107.50	0.1	109.00	107.50	6	5,124	0.12%
2023/01/05	9	105.44	6	104.67	103.50	3	5,148	0.06%
2023/01/04	5.1	104.51	2	104.50	104.50	3.1	5,113	0.06%
2023/01/03	2	106.50	0	0.00	107.00	2	5,118	0.04%
2022/12/30	4	106.50	2	106.00	105.00	2	5,090	0.04%
2022/12/29	0	0.00	1	105.00	105.00	-1	5,117	-0.02%
2022/12/28	1	105.00	1	105.00	105.00	0	5,119	0.00%
2022/12/26	12	106.92	0	0.00	107.00	12	5,137	0.23%
2022/12/21	3	108.00	1	109.00	109.00	2	5,182	0.04%
2022/12/20	2	111.00	0	0.00	110.00	2	5,046	0.04%
2022/12/16	1	115.50	0	0.00	114.50	1	4,807	0.02%
2022/12/14	0	0.00	1	116.50	116.50	-1	4,660	-0.02%
2022/12/13	4	113.88	0.1	115.00	112.50	4	4,634	0.09%
2022/12/09	3	116.83	0	0.00	116.00	3	4,598	0.07%
2022/12/08	7.1	115.14	5.1	117.19	117.00	2	4,574	0.04%
2022/12/07	9.1	123.81	2	123.25	122.50	7.1	4,475	0.16%
2022/12/06	14	125.96	17	128.24	127.00	-3	4,408	-0.07%
2022/12/05	2	124.50	22	125.07	125.50	-20	4,303	-0.46%
2022/12/02	0	0.00	6	122.08	122.50	-6	4,187	-0.14%
2022/12/01	0	0.00	4.1	120.87	121.00	-4.1	4,176	-0.10%
2022/11/29	0	0.00	1	119.00	119.00	-1	4,174	-0.02%
2022/11/28	0	0.00	3	117.50	118.00	-3	4,194	-0.07%
2022/11/25	0	0.00	1	118.50	117.50	-1	4,243	-0.02%
2022/11/23	1	118.00	0	0.00	119.50	1	4,284	0.02%
2022/11/22	2	116.75	1	117.50	118.00	1	4,319	0.02%
2022/11/18	12	118.75	11	118.50	118.50	1	4,318	0.02%
2022/11/17	12	120.25	10	119.50	119.50	2	4,343	0.05%
2022/11/16	2	120.00	12	119.96	120.00	-10	4,351	-0.23%
2022/11/15	0	0.00	6.1	118.50	119.00	-6.1	4,269	-0.14%
2022/11/14	0	0.00	2	117.50	118.00	-2	4,215	-0.05%
2022/11/11	12	116.38	11	115.55	116.00	1	4,172	0.02%
2022/11/10	0	0.00	1	115.00	114.50	-1	4,094	-0.02%
2022/11/07	0	0.00	1	115.97	112.50	-1	4,155	-0.02%
2022/11/04	0	0.00	2	112.50	113.00	-2	4,186	-0.05%
2022/11/02	0	0.00	1.1	110.00	111.00	-1.1	4,292	-0.02%
2022/10/31	0	0.00	1	106.50	106.00	-1	4,304	-0.02%
2022/10/28	1	105.00	1	105.50	105.50	0	4,306	0.00%
2022/10/27	0	0.00	1	106.00	105.00	-1	4,348	-0.02%
2022/10/26	3.1	101.68	1	103.00	103.50	2.1	4,320	0.05%
2022/10/24	0	0.00	2.1	105.77	106.50	-2.1	4,280	-0.05%
2022/10/21	1	102.00	0	0.00	102.00	1	4,273	0.02%
2022/10/20	0.1	105.50	0	0.00	105.00	0.1	4,275	0.00%
2022/10/19	2	106.76	0	0.00	107.00	2	4,239	0.05%
2022/10/14	0	0.00	2	110.75	111.00	-2	4,355	-0.05%
2022/10/13	0	0.00	6	109.00	106.50	-6	4,489	-0.13%
2022/10/11	1	105.50	0	0.00	105.50	1	4,593	0.02%
2022/10/06	11	109.18	10	108.50	109.00	1	4,699	0.02%
2022/10/05	14	108.43	10	107.00	108.00	4	4,686	0.09%
2022/10/04	1	107.00	9.1	106.17	107.50	-8.1	4,656	-0.17%
2022/10/03	7	102.43	0	0.00	102.50	7	4,634	0.15%
2022/09/29	1	105.50	0	0.00	105.00	1	4,635	0.02%
2022/09/28	1.1	103.62	0	0.00	103.50	1.1	4,619	0.02%
2022/09/27	1	110.00	0	0.00	110.00	1	4,570	0.02%
2022/09/26	2	111.50	0	0.00	109.00	2	4,591	0.04%
2022/09/23	0	0.00	1	115.50	113.50	-1	4,672	-0.02%
2022/09/21	1.1	113.52	0	0.00	114.50	1.1	4,797	0.02%
2022/09/20	0	0.00	1	116.00	116.00	-1	4,844	-0.02%
2022/09/19	1	113.00	0	0.00	114.00	1	4,856	0.02%
2022/09/15	0	0.00	0.1	116.50	117.00	-0.1	4,839	0.00%
2022/09/14	0	0.00	1	116.00	116.50	-1	4,857	-0.02%
2022/09/07	1	110.00	1	112.50	112.50	0	5,051	0.00%
2022/09/06	10	111.00	12	112.21	113.50	-2	5,064	-0.04%
2022/09/05	1	109.50	1	111.50	109.50	0	5,020	0.00%
2022/09/01	1	110.00	0	0.00	111.00	1	5,012	0.02%
2022/08/30	0	0.00	1	113.00	113.50	-1	4,973	-0.02%
2022/08/29	2	110.50	0	0.00	111.00	2	5,017	0.04%
2022/08/25	0	0.00	2	114.00	114.00	-2	5,206	-0.04%
2022/08/24	0.2	112.50	0	0.00	113.50	0.2	5,328	0.00%
2022/08/22	0	0.00	1	117.50	117.00	-1	5,883	-0.02%
2022/08/18	1	116.00	0	0.00	116.50	1	6,162	0.02%
2022/08/16	0	0.00	1	118.50	118.50	-1	6,271	-0.02%
2022/08/15	1	115.00	0	0.00	117.50	1	6,250	0.02%
2022/08/12	10.1	117.00	10	116.50	117.00	0.1	6,214	0.00%
2022/08/11	13.1	118.61	10	117.00	118.00	3.1	6,179	0.05%
2022/08/10	2	118.00	5	118.00	118.00	-3	6,048	-0.05%
2022/08/09	0	0.00	11	115.00	115.50	-11	5,916	-0.19%
2022/08/08	0	0.00	5	114.60	115.50	-5	5,897	-0.08%
2022/08/05	0	0.00	3	113.17	113.50	-3	5,889	-0.05%
2022/08/04	1	111.00	0	0.00	111.50	1	5,911	0.02%
2022/08/03	0	0.00	2	112.75	113.00	-2	5,923	-0.03%
2022/08/02	5	110.30	0	0.00	111.00	5	5,903	0.08%
2022/08/01	0	0.00	5	114.50	113.50	-5	5,881	-0.09%
2022/07/29	0	0.00	1	113.00	113.00	-1	5,877	-0.02%
2022/07/27	11	111.91	17	112.26	113.00	-6	5,862	-0.10%
2022/07/22	1	113.50	1	113.50	112.50	0	5,834	0.00%
2022/07/21	0	0.00	1	113.00	113.50	-1	5,817	-0.02%
2022/07/20	0	0.00	11.1	107.24	109.00	-11.1	5,704	-0.19%
2022/07/19	0	0.00	2	104.00	104.00	-2	5,614	-0.04%
2022/07/18	2	101.00	0.1	104.50	104.00	2	5,620	0.03%
2022/07/15	1	100.00	1	101.00	100.50	0	5,599	0.00%
2022/07/14	0	0.00	1	95.40	96.30	-1	5,579	-0.02%
2022/07/13	1	95.90	0	0.00	94.50	1	5,577	0.02%
2022/07/12	2	93.70	2.4	94.02	94.10	-0.4	5,593	-0.01%
2022/07/08	0	0.00	1	96.30	96.00	-1	5,669	-0.02%
2022/07/06	11	95.65	2	94.90	92.30	9	5,694	0.16%
2022/07/05	3	97.10	1	97.90	96.30	2	5,711	0.04%
2022/07/01	12	98.47	0.1	96.20	95.80	11.9	5,865	0.20%
2022/06/30	1	103.50	0	0.00	103.00	1	5,777	0.02%
2022/06/29	1	106.00	3	104.33	106.50	-2	5,744	-0.03%
2022/06/28	3	103.33	1	104.50	104.50	2	5,741	0.03%
2022/06/27	0	0.00	1	104.50	104.00	-1	5,736	-0.02%
2022/06/23	1.1	101.05	0	0.00	101.50	1.1	5,909	0.02%
2022/06/20	1.2	104.74	0	0.00	102.00	1.2	6,109	0.02%
2022/06/17	2	109.00	3	109.67	111.00	-1	6,100	-0.02%
2022/06/16	0.3	112.00	0	0.00	111.00	0.3	6,177	0.00%
2022/06/15	2	113.50	0	0.00	114.00	2	6,338	0.03%
2022/06/14	0.3	114.00	2	115.00	116.00	-1.7	6,548	-0.03%
2022/06/13	2.1	114.01	1	114.50	114.50	1.1	6,525	0.02%
2022/06/09	3	118.00	0	0.00	118.00	3	6,475	0.05%
2022/06/07	1.1	118.00	5.1	118.01	118.00	-4	6,428	-0.06%
2022/06/06	8	118.25	5.1	118.51	118.00	3	6,344	0.05%
2022/06/02	9.5	116.02	1	116.00	116.00	8.5	6,235	0.14%
2022/06/01	1	118.50	45.1	120.48	119.00	-44.1	6,125	-0.72%
2022/05/31	0	0.00	11	120.14	121.00	-11	5,982	-0.18%
2022/05/30	9.1	119.51	39.1	119.97	118.50	-30	5,703	-0.53%
2022/05/27	2	114.75	4	114.50	114.50	-2	5,320	-0.04%
2022/05/26	10	115.35	7	115.50	115.50	3	5,226	0.06%
2022/05/25	9	111.50	18.1	112.44	113.00	-9.1	5,015	-0.18%
2022/05/24	45.1	111.00	7.1	110.93	111.00	38	4,933	0.77%
2022/05/23	0	0.00	0.1	108.50	109.00	-0.1	4,840	0.00%
2022/05/20	1	108.00	0	0.00	108.50	1	4,829	0.02%
2022/05/19	1	108.50	4.1	107.25	108.50	-3.1	4,793	-0.06%
2022/05/18	0	0.00	2	108.00	107.50	-2	4,748	-0.04%
2022/05/17	0	0.00	3	105.83	107.50	-3	4,734	-0.06%
2022/05/16	0	0.00	1	105.00	105.00	-1	4,711	-0.02%
2022/05/12	1	103.00	2	103.00	102.00	-1	4,665	-0.02%
2022/05/05	3	108.33	6	109.08	108.00	-3	4,614	-0.07%
2022/05/04	0	0.00	1	108.00	108.50	-1	4,594	-0.02%
2022/05/03	1	106.00	0	0.00	107.00	1	4,591	0.02%
2022/04/29	0	0.00	4	105.50	106.00	-4	4,597	-0.09%
2022/04/28	5	104.10	0	0.00	105.00	5	4,610	0.11%
2022/04/27	1	101.50	1	102.50	105.00	0	4,608	0.00%
2022/04/26	1	104.00	0	0.00	105.50	1	4,559	0.02%
2022/04/25	1.2	105.96	60	105.73	104.50	-58.8	4,490	-1.31%
2022/04/22	3	110.00	0	0.00	110.50	3	4,376	0.07%
2022/04/21	1	110.50	5.1	111.40	111.50	-4.1	4,330	-0.09%
2022/04/20	0	0.00	1	109.50	109.50	-1	4,225	-0.02%
2022/04/19	0	0.00	1	106.50	106.50	-1	4,137	-0.02%
2022/04/18	10	104.25	0	0.00	105.00	10	4,106	0.24%
2022/04/15	29	105.33	0.1	105.00	105.00	28.9	4,081	0.71%
2022/04/14	20	107.95	3	108.50	107.50	17	4,072	0.42%
2022/04/13	0	0.00	1	108.00	108.00	-1	4,044	-0.02%
2022/04/12	12	105.00	0	0.00	105.00	12	4,009	0.30%
2022/04/11	4	106.75	1	105.50	106.00	3	3,952	0.08%
2022/04/08	6	109.17	6	108.08	108.00	0	3,871	0.00%
2022/04/07	12.1	109.24	13	109.04	107.50	-1	3,804	-0.02%
2022/04/06	10	106.00	1	106.50	107.00	9	3,658	0.25%
2022/04/01	3	107.83	0	0.00	108.50	3	3,606	0.08%
2022/03/31	1	108.49	0	0.00	107.50	1	3,572	0.03%
2022/03/30	0	0.00	8	109.25	109.50	-8	3,464	-0.23%
2022/03/29	5	111.00	10	113.00	110.50	-5	3,393	-0.15%
2022/03/28	0	0.00	26	111.46	112.00	-26	3,287	-0.79%
2022/03/25	1	111.50	2	109.50	109.50	-1	3,141	-0.03%
2022/03/24	1	109.00	8	109.38	110.00	-7	3,027	-0.23%
2022/03/23	0	0.00	8	109.13	109.50	-8	2,975	-0.27%
2022/03/22	0	0.00	4	108.25	109.00	-4	2,825	-0.14%
2022/03/21	10	109.50	2	108.50	108.50	8	2,784	0.29%
2022/03/18	1	107.00	61.1	107.20	107.50	-60.1	2,602	-2.31%
2022/03/17	50	102.92	22.1	101.30	104.00	28	2,347	1.19%
2022/03/16	0	0.00	1	94.40	96.00	-1	2,091	-0.05%
2022/03/15	2.2	93.65	5	93.30	92.90	-2.9	2,076	-0.14%
2022/03/10	0	0.00	1	94.00	95.00	-1	2,108	-0.05%
2022/03/08	1	90.80	0	0.00	91.00	1	2,153	0.05%
2022/03/07	1	92.10	0	0.00	91.70	1	2,156	0.05%
2022/03/04	1	93.90	0	0.00	93.90	1	2,186	0.05%
2022/03/02	0	0.00	5	94.00	94.30	-5	2,241	-0.22%
2022/02/25	0.1	92.50	0	0.00	92.00	0.1	2,239	0.00%
2022/02/22	0.2	93.80	0	0.00	93.70	0.2	2,265	0.01%
2022/02/18	5	93.80	10	93.20	93.60	-5	2,389	-0.21%
2022/02/16	1	93.40	0	0.00	93.40	1	2,405	0.04%
2022/02/11	51	94.60	0	0.00	94.60	51	2,490	2.05%
2022/02/10	0	0.00	1	94.60	94.90	-1	2,534	-0.04%
2022/02/09	2	94.90	0	0.00	95.30	2	2,524	0.08%
2022/01/25	0	0.00	1	95.30	95.30	-1	2,602	-0.04%
2022/01/24	1	97.00	0	0.00	96.40	1	2,605	0.04%
2022/01/21	2.1	98.86	2	100.00	98.00	0.1	2,595	0.00%
2022/01/14	2	98.80	0	0.00	99.10	2	2,544	0.08%
2022/01/10	0	0.00	2	101.50	101.50	-2	2,536	-0.08%
2022/01/07	2	103.00	2	102.50	101.50	0	2,529	0.00%
2022/01/06	0	0.00	1	102.50	102.50	-1	2,485	-0.04%
2022/01/05	0	0.00	3	101.00	101.00	-3	2,474	-0.12%
2021/12/29	0	0.00	4.1	102.38	102.00	-4.1	2,480	-0.16%
2021/12/27	0	0.00	1	101.50	101.50	-1	2,509	-0.04%
2021/12/23	2	100.25	0	0.00	100.50	2	2,579	0.08%
2021/12/22	1	98.60	0	0.00	98.60	1	2,610	0.04%
2021/12/20	1	98.50	1	97.70	97.70	0	2,674	0.00%
2021/12/16	0	0.00	1	98.10	98.70	-1	2,775	-0.04%
2021/12/10	0	0.00	1	99.10	99.10	-1	2,784	-0.04%
2021/12/09	1	99.30	1	99.20	99.10	0	2,775	0.00%
2021/12/08	0.1	99.10	0	0.00	98.80	0.1	2,759	0.00%
2021/12/07	1	98.70	1	98.20	98.20	0	2,744	0.00%
2021/12/01	0	0.00	1	99.10	99.50	-1	2,712	-0.04%
2021/11/30	8	98.95	0	0.00	98.00	8	2,703	0.30%
2021/11/29	0.1	98.00	3	98.60	98.40	-2.9	2,663	-0.11%
2021/11/26	3	100.27	0	0.00	99.10	3	2,689	0.11%
2021/11/25	1	101.50	0	0.00	101.50	1	2,784	0.04%
2021/11/24	1	101.00	0	0.00	102.00	1	2,791	0.04%
2021/11/23	1	101.00	0	0.00	101.50	1	2,777	0.04%
2021/11/22	0	0.00	3.1	102.66	102.50	-3.1	2,757	-0.11%
2021/11/19	1	100.50	0	0.00	100.00	1	2,723	0.04%
2021/11/17	3	101.00	0	0.00	100.00	3	2,698	0.11%
2021/11/15	0	0.00	1	103.00	102.50	-1	2,648	-0.04%
2021/11/12	1	102.00	1	103.50	102.00	0	2,628	0.00%
2021/11/11	5	99.40	0	0.00	100.50	5	2,565	0.19%
2021/11/10	4	100.25	0	0.00	100.50	4	2,571	0.16%
2021/11/09	0	0.00	5	104.10	103.00	-5	2,561	-0.20%
2021/11/08	0	0.00	2	102.25	102.00	-2	2,498	-0.08%
2021/11/05	1	101.00	12	102.33	101.50	-11	2,516	-0.44%
2021/11/04	0	0.00	0.1	100.50	101.50	-0.1	2,493	0.00%
2021/11/02	1	98.00	1	99.10	98.10	0	2,441	0.00%
2021/11/01	0	0.00	1	97.90	98.20	-1	2,447	-0.04%
2021/10/29	1.3	96.12	0	0.00	96.00	1.3	2,429	0.05%
2021/10/28	0.4	96.75	2	97.15	97.50	-1.6	2,428	-0.07%
2021/10/26	0.2	94.80	0	0.00	95.10	0.2	2,508	0.01%
2021/10/19	0	0.00	1	95.20	94.60	-1	2,798	-0.04%
2021/10/06	5	92.50	1	92.70	90.50	4	3,376	0.12%
2021/10/05	1	90.80	0	0.00	92.00	1	3,397	0.03%
2021/10/04	1	94.50	0	0.00	92.80	1	3,387	0.03%
2021/10/01	4.1	95.25	0	0.00	94.70	4.1	3,393	0.12%
2021/09/29	0.1	97.90	2	97.90	98.20	-1.9	3,394	-0.06%
2021/09/27	0.2	101.75	5	101.50	101.50	-4.8	3,379	-0.14%
2021/09/24	1	101.50	1	101.50	102.00	0	3,409	0.00%
2021/09/23	0	0.00	1	99.40	100.50	-1	3,488	-0.03%
2021/09/17	0	0.00	1	98.00	97.70	-1	3,569	-0.03%
2021/09/14	0	0.00	1	99.20	98.60	-1	3,866	-0.03%
2021/09/07	1	99.00	2	99.00	99.10	-1	4,151	-0.02%
2021/09/03	0	0.00	1	98.50	99.50	-1	4,315	-0.02%
2021/09/02	1	99.80	1	100.00	98.10	0	4,473	0.00%
2021/09/01	2	98.65	0	0.00	99.00	2	4,465	0.04%
2021/08/31	2	98.35	1	100.00	99.30	1	4,465	0.02%
2021/08/30	0.1	96.60	0	0.00	96.80	0.1	4,361	0.00%
2021/08/26	1	96.80	0	0.00	96.70	1	4,375	0.02%
2021/08/23	2	97.30	5	97.30	97.00	-3	4,548	-0.07%
2021/08/19	1	95.00	0	0.00	95.00	1	4,766	0.02%
2021/08/18	0	0.00	1	96.30	98.10	-1	4,765	-0.02%
2021/08/17	1	97.10	0	0.00	97.00	1	4,796	0.02%
2021/08/16	1	96.00	0	0.00	96.40	1	4,833	0.02%
2021/08/13	3	98.57	0	0.00	98.00	3	4,841	0.06%
2021/08/10	1	101.50	0	0.00	100.50	1	5,001	0.02%
2021/08/09	1	103.00	0	0.00	102.50	1	5,046	0.02%
2021/08/05	2	105.00	0	0.00	105.00	2	5,304	0.04%
2021/08/04	2	103.50	0	0.00	103.50	2	5,468	0.04%
2021/07/30	1	105.00	3	105.67	104.50	-2	5,767	-0.03%
2021/07/29	0	0.00	3	106.00	107.00	-3	5,812	-0.05%
2021/07/28	0	0.00	2	103.75	106.00	-2	5,818	-0.03%
2021/07/27	0	0.00	4	105.75	105.00	-4	5,825	-0.07%
2021/07/26	0.2	103.75	1	103.00	104.00	-0.8	5,962	-0.01%
2021/07/21	4	103.13	0	0.00	102.00	4	6,072	0.07%
2021/07/20	2.1	104.55	0	104.00	103.50	2.1	6,088	0.03%
2021/07/16	3	108.00	2.1	108.52	109.00	0.9	6,168	0.01%
2021/07/15	0	0.00	19	107.00	107.50	-19	6,195	-0.31%
2021/07/14	1	105.00	1	104.50	105.00	0	6,214	0.00%
2021/07/13	1	105.00	1	105.00	104.50	0	6,278	0.00%
2021/07/09	1	105.00	0	0.00	105.00	1	6,352	0.02%
2021/07/08	1	105.50	5	106.40	106.00	-4	6,574	-0.06%
2021/07/07	1.2	105.57	13	105.65	106.00	-11.9	6,696	-0.18%
2021/07/05	0	0.00	5.2	105.69	106.00	-5.2	7,018	-0.07%
2021/07/01	3	103.67	4	103.38	103.50	-1	7,363	-0.01%
2021/06/30	2	105.50	2	106.25	105.00	0	7,434	0.00%
2021/06/29	3	108.17	5	107.80	108.50	-2	7,506	-0.03%
2021/06/28	7	105.93	5	106.40	107.00	2	7,562	0.03%
2021/06/25	7.4	105.86	1	107.00	105.50	6.4	7,569	0.08%
2021/06/24	2	105.50	6.1	106.99	106.00	-4.1	7,520	-0.05%
2021/06/23	3	104.83	24.1	104.62	105.50	-21.1	7,407	-0.28%
2021/06/22	2	100.05	2	100.00	99.90	0	7,334	0.00%
2021/06/21	3	101.00	0	0.00	99.90	3	7,366	0.04%
2021/06/18	3	103.17	3	103.00	102.50	0	7,417	0.00%
2021/06/17	0.3	101.00	0	0.00	101.00	0.3	7,463	0.00%
2021/06/15	1	101.00	2	101.50	101.00	-1	7,727	-0.01%
2021/06/11	5	102.50	5	102.30	101.50	0	7,857	0.00%
2021/06/10	1	99.90	5.1	100.00	101.00	-4.1	7,819	-0.05%
2021/06/09	5	96.60	0	0.00	96.00	5	7,699	0.06%
2021/06/08	3	96.27	0	0.00	95.70	3	7,731	0.04%
2021/06/07	0.3	96.40	0	0.00	96.40	0.3	7,724	0.00%
2021/06/02	4	97.75	0	0.00	96.90	4	7,769	0.05%
2021/05/27	0	0.00	1	94.90	93.60	-1	7,717	-0.01%
2021/05/26	1	95.10	0	0.00	94.70	1	7,737	0.01%
2021/05/25	1	93.70	2	94.65	94.70	-1	7,922	-0.01%
2021/05/24	20	92.60	0	0.00	93.70	20	7,970	0.25%
2021/05/21	2	91.80	0	0.00	91.80	2	8,017	0.02%
2021/05/20	1	91.60	0	91.70	91.10	1	8,055	0.01%
2021/05/19	0	0.00	3	91.40	91.60	-3	8,158	-0.04%
2021/05/18	5	89.80	1	92.00	90.30	4	8,183	0.05%
2021/05/17	0	0.00	7	88.29	88.80	-7	8,126	-0.09%
2021/05/14	1.2	92.95	0	0.00	90.00	1.2	8,084	0.01%
2021/05/13	8	91.66	8	90.81	91.80	0	8,068	0.00%
2021/05/12	2.1	87.19	9	90.21	87.00	-6.9	7,953	-0.09%
2021/05/11	4	94.15	2	94.50	92.50	2	7,833	0.03%
2021/05/10	2	97.70	1	98.70	97.30	1	7,764	0.01%
2021/05/07	9	99.82	0	0.00	99.80	9	7,768	0.12%
2021/05/06	4	98.88	0	0.00	98.70	4	7,806	0.05%
2021/05/05	1	98.50	0	0.00	98.40	1	7,764	0.01%
2021/05/04	1.1	99.09	3	99.07	98.70	-1.9	7,911	-0.02%
2021/05/03	14.1	100.50	3	99.97	99.30	11.1	8,010	0.14%
2021/04/29	14	106.14	2	107.00	106.00	12	7,927	0.15%
2021/04/28	4	105.50	0	0.00	104.50	4	7,916	0.05%
2021/04/27	1.1	105.77	2	105.50	106.00	-0.9	8,020	-0.01%
2021/04/26	3	104.17	2	103.50	104.00	1	7,997	0.01%
2021/04/23	0	0.00	16	103.97	104.00	-16	8,012	-0.20%
2021/04/22	3	104.33	0	0.00	103.50	3	8,180	0.04%
2021/04/21	10	105.00	20	105.00	104.50	-10	8,311	-0.12%
2021/04/20	7	106.86	1	107.50	107.00	6	8,264	0.07%
2021/04/19	5	108.50	0	0.00	109.00	5	8,294	0.06%
2021/04/15	1.1	108.09	1	109.50	109.00	0.1	8,439	0.00%
2021/04/14	11	109.32	12	108.42	108.50	-1	8,415	-0.01%
2021/04/13	11	112.41	5	112.50	112.00	6	8,447	0.07%
2021/04/12	3	114.33	6	113.58	114.50	-3	8,368	-0.04%
2021/04/09	14	113.68	1	113.50	113.00	13	8,500	0.15%
2021/04/08	55	115.88	6	116.42	115.50	49	8,341	0.59%
2021/04/07	5	115.80	0	0.00	116.50	5	8,172	0.06%
2021/04/06	5	117.10	3	118.50	117.50	2	8,105	0.02%
2021/04/01	6	118.67	0	0.00	118.00	6	8,026	0.07%
2021/03/31	8	121.94	1	120.50	120.50	7	7,871	0.09%
2021/03/29	1	125.50	0	0.00	125.50	1	7,654	0.01%
2021/03/26	1	124.50	4	125.00	124.50	-3	7,690	-0.04%
2021/03/25	4	124.63	0	0.00	123.50	4	7,743	0.05%
2021/03/24	4	126.50	10	126.90	126.00	-6	7,811	-0.08%
2021/03/23	5	125.80	4	126.63	125.00	1	7,813	0.01%
2021/03/22	1	127.50	13	127.38	127.00	-12	7,819	-0.15%
2021/03/19	9	127.22	5	127.70	127.50	4	7,882	0.05%
2021/03/18	3	127.33	25	127.56	127.50	-22	7,820	-0.28%
2021/03/17	8	124.75	12	124.54	124.50	-4	7,709	-0.05%
2021/03/16	2	123.00	11	121.82	122.50	-9	7,650	-0.12%
2021/03/15	4.3	121.07	0	0.00	121.00	4.3	7,685	0.06%
2021/03/12	0.3	120.50	0	0.00	120.50	0.3	7,739	0.00%
2021/03/11	0	0.00	2	119.25	119.00	-2	7,927	-0.03%
2021/03/10	6	119.50	0	0.00	119.50	6	7,995	0.08%
2021/03/09	0	0.00	11	118.00	118.00	-11	8,052	-0.14%
2021/03/08	2	121.00	5.3	120.66	119.00	-3.3	8,140	-0.04%
2021/03/05	0.3	119.00	0	0.00	119.50	0.3	8,204	0.00%
2021/03/04	4	120.00	0	0.00	119.50	4	8,397	0.05%
2021/03/03	1	124.00	0.3	122.50	122.50	0.7	8,453	0.01%
2021/03/02	1	121.50	6	120.67	121.00	-5	8,460	-0.06%
2021/02/26	0.1	120.50	4	120.00	120.00	-4	8,488	-0.05%
2021/02/25	5	123.00	9	121.83	122.00	-4	8,422	-0.05%
2021/02/24	0	0.00	3.1	119.68	119.00	-3.1	8,325	-0.04%
2021/02/23	7	118.00	7	118.57	117.50	0	8,433	0.00%
2021/02/22	8	120.00	0	0.00	120.00	8	8,544	0.09%
2021/02/19	6	119.33	2	119.75	120.50	4	8,630	0.05%
2021/02/18	1	116.50	2	117.75	118.00	-1	8,556	-0.01%
2021/02/17	1	116.50	5	117.00	116.00	-4	8,534	-0.05%
2021/02/04	11	115.68	4	115.13	116.00	7	8,534	0.08%
2021/02/03	4	113.00	0	0.00	113.00	4	8,509	0.05%
2021/02/02	1.1	114.09	3	114.50	113.50	-1.9	8,544	-0.02%
2021/02/01	6	113.50	2	112.00	114.00	4	8,494	0.05%
2021/01/29	2	115.50	1	116.50	114.00	1	8,518	0.01%
2021/01/28	6.1	117.58	3	117.00	116.00	3.1	8,436	0.04%
2021/01/27	4	120.75	0	0.00	120.50	4	8,351	0.05%
2021/01/26	14	122.46	2	123.00	118.50	12	8,322	0.14%
2021/01/25	1	120.50	7	120.00	121.00	-6	8,182	-0.07%
2021/01/22	2	116.50	1	117.00	117.00	1	8,084	0.01%
2021/01/21	1	115.00	7	115.21	115.00	-6	7,987	-0.08%
2021/01/20	20.2	113.55	2	116.00	113.00	18.2	7,926	0.23%
2021/01/19	1	117.50	1	118.00	117.00	0	7,809	0.00%
2021/01/18	1	116.00	0.4	115.00	118.50	0.6	7,774	0.01%
2021/01/15	3	118.67	18	119.00	117.50	-15	7,769	-0.19%
2021/01/14	15	122.90	9	122.22	122.00	6	7,574	0.08%
2021/01/13	7.4	120.66	7	120.64	121.00	0.4	7,432	0.01%
2021/01/12	5	119.50	3	119.33	118.00	2	7,508	0.03%
2021/01/11	3	117.50	1.2	118.50	118.00	1.8	7,571	0.02%
2021/01/08	9	117.94	1	117.00	119.00	8	7,481	0.11%
2021/01/07	4	121.25	2	121.25	120.00	2	7,342	0.03%
2021/01/06	10	121.65	10	121.65	119.50	0	7,285	0.00%
2021/01/05	7	118.93	3	119.17	119.00	4	7,080	0.06%
2021/01/04	10	118.55	4	119.25	119.00	6	7,046	0.09%
2020/12/31	4	113.88	0	0.00	114.00	4	6,812	0.06%
2020/12/30	2	114.00	0	0.00	115.00	2	6,730	0.03%
2020/12/29	7	115.36	2	115.00	115.50	5	6,734	0.07%
2020/12/28	2	115.75	1	116.00	115.50	1	6,650	0.02%
2020/12/24	1	118.50	2	118.50	117.50	-1	6,617	-0.02%
2020/12/23	3	118.17	1	118.50	118.00	2	6,631	0.03%
2020/12/22	2	118.00	4	118.00	116.00	-2	6,674	-0.03%
2020/12/21	1	118.50	1	121.00	118.50	0	6,710	0.00%
2020/12/18	3	122.50	2	122.50	121.50	1	6,645	0.02%
2020/12/17	4.1	120.00	45	120.03	119.50	-40.9	6,531	-0.63%
2020/12/16	6	118.00	4	118.00	120.00	2	6,471	0.03%
2020/12/15	12	113.92	5	115.50	113.00	7	6,382	0.11%
2020/12/14	2	118.00	2	118.25	118.00	0	6,227	0.00%
2020/12/11	3	118.83	4	119.00	118.00	-1	6,293	-0.02%
2020/12/10	17	119.32	0	0.00	119.50	17	6,250	0.27%
2020/12/09	11	122.59	5.2	123.31	122.50	5.8	6,204	0.09%
2020/12/08	2	121.75	2	121.75	121.50	0	6,106	0.00%
2020/12/07	51	122.69	17.1	121.83	123.00	33.9	6,020	0.56%
2020/12/04	4	120.63	2	120.50	121.00	2	5,819	0.03%
2020/12/03	4	123.38	3	123.00	123.00	1	5,739	0.02%
2020/12/02	9	124.61	9	122.67	122.50	0	5,701	0.00%
2020/12/01	6	124.25	8	124.38	124.50	-2	5,626	-0.04%
2020/11/30	6	125.42	20	124.35	123.50	-14	5,620	-0.25%
2020/11/27	3	121.17	6	121.00	122.00	-3	5,453	-0.06%
2020/11/26	0	0.00	5	117.50	119.00	-5	5,396	-0.09%
2020/11/25	3.1	118.16	1	118.50	117.00	2.1	5,380	0.04%
2020/11/24	1	119.00	1	119.50	119.00	0	5,298	0.00%
2020/11/23	3.1	117.87	3	117.33	118.00	0.1	5,233	0.00%
2020/11/20	13.4	116.57	11	116.27	116.50	2.4	5,127	0.05%
2020/11/19	14	118.93	7	118.79	119.00	7	4,975	0.14%
2020/11/18	8	121.56	0	0.00	121.50	8	4,811	0.17%
2020/11/17	5	124.60	3	124.33	124.00	2	4,712	0.04%
2020/11/16	1	126.00	8	127.00	126.00	-7	4,802	-0.15%
2020/11/12	2.1	124.50	0	0.00	124.00	2.1	4,839	0.04%
2020/11/11	0	0.00	1	123.00	123.00	-1	4,763	-0.02%
2020/11/10	20	123.30	0	0.00	122.00	20	4,756	0.42%
2020/11/09	4	127.75	0	0.00	127.00	4	4,767	0.08%
2020/11/06	1	128.00	2	130.00	127.50	-1	4,792	-0.02%
2020/11/05	0	0.00	20	126.50	126.50	-20	4,824	-0.41%
2020/11/04	5	123.80	3	125.00	126.00	2	4,890	0.04%
2020/11/03	7	122.93	4	123.25	123.00	3	5,065	0.06%
2020/11/02	1	120.00	1	118.00	119.50	0	5,230	0.00%
2020/10/30	17	123.29	0	0.00	121.00	17	5,368	0.32%
2020/10/29	3	127.00	9	125.72	127.00	-6	5,308	-0.11%
2020/10/27	4	129.38	2	130.00	130.00	2	5,379	0.04%
2020/10/26	1	133.00	1	131.50	131.50	0	5,405	0.00%
2020/10/23	44	132.74	1	132.00	132.50	43	5,498	0.78%
2020/10/22	4	134.25	6	134.25	134.50	-2	5,518	-0.04%
2020/10/21	7	135.93	4	134.13	133.50	3	5,508	0.05%
2020/10/20	48	136.56	45	135.07	135.00	3	5,471	0.05%
2020/10/19	1	137.00	31	137.47	137.50	-30	5,339	-0.56%
2020/10/16	0	0.00	2	127.50	126.00	-2	5,140	-0.04%
2020/10/15	26	125.98	0	0.00	126.00	26	5,175	0.50%
2020/10/14	1	129.50	1	130.00	129.00	0	5,135	0.00%
2020/10/13	1	131.00	1	131.50	129.00	0	5,157	0.00%
2020/10/08	5	131.50	47	130.98	131.50	-42	5,193	-0.81%
2020/10/07	4	132.50	2	132.00	131.00	2	5,249	0.04%
2020/10/06	51	132.80	30	130.87	132.50	21	5,297	0.40%
2020/09/30	0	0.00	3	126.83	126.00	-3	5,496	-0.05%
2020/09/29	46	126.52	44	127.25	125.50	2	5,604	0.04%
2020/09/25	7	122.71	4	124.00	123.00	3	5,791	0.05%
2020/09/24	4	126.75	2	130.00	125.00	2	5,843	0.03%
2020/09/22	0	0.00	0	132.50	131.50	0	5,906	0.00%
2020/09/21	1	135.50	11	135.14	133.50	-10	5,991	-0.17%
2020/09/18	22	133.95	5	133.00	134.50	17	6,094	0.28%
2020/09/17	2	132.00	1	132.50	132.00	1	6,121	0.02%
2020/09/16	12	133.04	41	134.04	134.50	-29	6,221	-0.47%
2020/09/15	22	130.09	0	0.00	129.00	22	6,160	0.36%
2020/09/14	18	128.67	40	127.46	129.00	-22	6,224	-0.35%
2020/09/11	20	121.50	1	120.00	123.00	19	6,211	0.31%
2020/09/10	0	0.00	20	123.00	121.00	-20	6,215	-0.32%
2020/09/09	22	120.95	2	121.25	121.00	20	6,258	0.32%
2020/09/08	0	0.00	20	125.50	123.00	-20	6,316	-0.32%
2020/09/07	20	123.50	0	0.00	123.50	20	6,366	0.31%
2020/09/04	1	128.50	11	127.32	128.00	-10	6,389	-0.16%
2020/09/03	3	129.17	0	0.00	126.00	3	6,406	0.05%
2020/09/02	8	126.13	23	126.26	127.50	-15	6,451	-0.23%
2020/09/01	19	123.45	4	122.88	123.50	15	6,511	0.23%
2020/08/31	1	127.00	0	0.00	123.00	1	6,496	0.02%
2020/08/28	1	125.50	1	125.00	124.50	0	6,541	0.00%
2020/08/27	3	126.50	4	129.00	125.50	-1	6,668	-0.01%
2020/08/26	1	129.00	0	0.00	129.00	1	6,832	0.01%
2020/08/25	2	127.50	0	0.00	127.00	2	6,932	0.03%
2020/08/24	0	0.00	1	128.00	128.00	-1	6,956	-0.01%
2020/08/21	3	127.17	3	127.33	129.50	0	6,970	0.00%
2020/08/20	30	129.38	3	125.83	124.00	27	6,994	0.39%
2020/08/19	2	131.50	10	133.25	132.50	-8	7,028	-0.11%
2020/08/18	1.1	133.00	0	0.00	132.00	1.1	7,053	0.02%
2020/08/17	0.3	137.00	0	0.00	136.00	0.3	7,097	0.00%
2020/08/14	3	134.33	3	134.17	135.50	0	7,146	0.00%
2020/08/13	8	136.56	24	136.54	134.50	-16	7,187	-0.22%
2020/08/12	3	139.00	3	137.83	137.00	0	7,162	0.00%
2020/08/11	4	140.00	0	0.00	139.00	4	7,184	0.06%
2020/08/10	0	0.00	0	144.00	144.00	0	7,157	0.00%
2020/08/07	13	147.19	27	150.30	146.50	-14	7,138	-0.20%
2020/08/06	7	143.86	31	144.73	145.00	-24	7,004	-0.34%
2020/08/05	29	134.43	11	136.95	140.00	18	6,901	0.26%
2020/08/04	24	130.58	3	131.33	131.50	21	6,897	0.30%
2020/08/03	22	130.14	0	0.00	130.00	22	6,959	0.32%
2020/07/31	2	136.00	2	135.25	135.00	0	7,039	0.00%
2020/07/30	2	134.00	1	135.50	135.50	1	7,207	0.01%
2020/07/29	1	131.00	3	133.50	134.50	-2	7,397	-0.03%
2020/07/28	3	131.00	5	131.70	132.50	-2	7,439	-0.03%
2020/07/27	1	128.00	20	129.50	128.00	-19	7,514	-0.25%
2020/07/23	1	130.00	0	0.00	130.00	1	7,617	0.01%
2020/07/22	3	131.50	2	131.00	131.50	1	7,634	0.01%
2020/07/21	2	133.75	13	133.58	133.50	-11	7,740	-0.14%
2020/07/20	1	130.50	1	129.00	131.00	0	7,727	0.00%
2020/07/17	2	129.50	3	131.17	130.50	-1	7,763	-0.01%
2020/07/16	1	132.50	11	134.68	131.50	-10	7,786	-0.13%
2020/07/15	1	137.00	0	0.00	133.50	1	7,790	0.01%
2020/07/13	0	0.00	2	136.00	135.50	-2	7,949	-0.03%
2020/07/10	3	133.50	0	0.00	132.50	3	7,985	0.04%
2020/07/09	0	0.00	4	139.63	139.00	-4	8,096	-0.05%
2020/07/08	0	0.00	1	134.00	136.50	-1	7,985	-0.01%
2020/07/07	8	136.94	0	0.00	137.00	8	7,937	0.10%
2020/07/06	0	0.00	18	137.81	138.00	-18	7,951	-0.23%
2020/07/03	1	133.00	1	134.50	135.00	0	8,099	0.00%
2020/07/02	3	133.67	0	0.00	133.50	3	8,143	0.04%
2020/07/01	0	0.00	14	132.75	132.50	-14	8,184	-0.17%
2020/06/30	3	128.67	3	129.33	128.50	0	8,145	0.00%
2020/06/29	6	127.25	0	0.00	127.50	6	8,153	0.07%
2020/06/24	0	0.00	3	133.00	133.50	-3	8,101	-0.04%
2020/06/23	10	132.00	10	132.15	132.00	0	8,172	0.00%
2020/06/22	8	133.88	2	134.50	134.00	6	8,207	0.07%
2020/06/19	39	136.32	6	136.00	137.00	33	8,279	0.40%
2020/06/18	1	132.50	2	134.50	134.50	-1	8,255	-0.01%
2020/06/17	1	135.00	0	0.00	132.00	1	8,226	0.01%
2020/06/12	4	129.75	9	130.72	133.50	-5	8,691	-0.06%
2020/06/11	4	132.88	8	131.75	131.50	-4	8,805	-0.05%
2020/06/10	0	0.00	3	136.00	135.50	-3	8,923	-0.03%
2020/06/09	2	137.75	20	137.13	138.00	-18	8,899	-0.20%
2020/06/08	0	0.00	3	132.50	133.00	-3	8,923	-0.03%
2020/06/05	3	129.50	1	130.50	129.50	2	8,981	0.02%
2020/06/04	3	129.50	25	131.04	131.50	-22	9,002	-0.24%
2020/06/03	5	129.10	8	129.19	129.00	-3	8,934	-0.03%
2020/06/02	7	125.50	9	126.11	125.00	-2	8,859	-0.02%
2020/06/01	12	122.75	1	123.00	123.00	11	8,719	0.13%
2020/05/29	0	119.50	4	117.75	119.50	-4	8,688	-0.05%
2020/05/28	3	119.67	3	119.83	117.50	0	8,692	0.00%
2020/05/27	4	121.13	5.1	120.80	119.00	-1.1	8,717	-0.01%
2020/05/26	6.1	120.18	15	121.90	121.00	-8.9	8,710	-0.10%
2020/05/25	32	112.27	24	115.46	117.00	8	8,559	0.09%
2020/05/22	26	112.40	3	117.65	112.00	23	8,527	0.27%
2020/05/21	11	116.05	7	115.93	116.00	4	8,422	0.05%
2020/05/20	5	110.61	5	112.00	113.00	0	8,377	0.00%
2020/05/19	1	111.50	1	110.00	109.00	0	8,333	0.00%
2020/05/18	6	109.50	2	111.00	108.50	4	8,286	0.05%
2020/05/15	5	113.00	5	112.40	113.50	0	8,304	0.00%
2020/05/14	2	115.25	1	115.50	113.50	1	8,253	0.01%
2020/05/13	7	116.57	1	117.50	117.50	6	8,232	0.07%
2020/05/12	3	119.17	33	119.30	117.00	-30	8,357	-0.36%
2020/05/11	16	122.53	8	122.06	118.00	8	8,262	0.10%
2020/05/08	24	117.13	5	117.90	117.00	19	8,120	0.23%
2020/05/07	7	116.86	3	117.67	117.00	4	8,064	0.05%
2020/05/06	5	116.80	7	116.93	119.00	-2	7,936	-0.03%
2020/05/05	2	111.00	32	112.70	113.00	-30	7,753	-0.39%
2020/05/04	3	105.33	2	106.50	106.00	1	7,540	0.01%
2020/04/30	11	107.64	2	108.25	108.00	9	7,465	0.12%
2020/04/29	0	104.00	23	103.74	104.00	-23	7,406	-0.31%
2020/04/28	24	100.43	1	101.00	101.00	23	7,369	0.31%
2020/04/27	4	101.38	3	101.67	102.00	1	7,301	0.01%
2020/04/24	9	97.72	7	98.76	99.30	2	7,231	0.03%
2020/04/23	5	100.78	1	101.50	101.00	4	7,067	0.06%
2020/04/22	5	98.96	2	98.10	100.00	3	7,041	0.04%
2020/04/21	0	0.00	1	100.50	100.00	-1	7,007	-0.01%
2020/04/20	2	102.75	0	103.50	102.00	2	6,917	0.03%
2020/04/17	27	102.54	1	108.00	102.50	26	6,889	0.38%
2020/04/16	0	0.00	4	103.00	102.00	-4	6,745	-0.06%
2020/04/15	52	103.49	50	102.00	102.00	2	6,702	0.03%
2020/04/14	6	100.22	26	102.05	103.50	-20	6,747	-0.30%
2020/04/13	6	96.47	2	97.65	95.20	4	6,553	0.06%
2020/04/10	4	96.95	0	0.00	96.80	4	6,530	0.06%
2020/04/09	31	100.58	23	99.91	98.00	8	6,512	0.12%
2020/04/08	43	99.30	60	98.81	99.90	-17	6,356	-0.27%
2020/04/07	4	91.13	3	91.27	91.30	1	6,116	0.02%
2020/04/06	27	89.56	2	89.00	90.30	25	5,958	0.42%
2020/04/01	2	91.95	0	0.00	91.00	2	5,831	0.03%
2020/03/31	1	91.70	1	93.00	93.00	0	5,787	0.00%
2020/03/30	1	91.10	1	91.60	91.10	0	5,670	0.00%
2020/03/27	2	95.05	6	95.43	93.00	-4	5,581	-0.07%
2020/03/26	4	89.40	3	89.50	90.90	1	5,468	0.02%
2020/03/25	5	87.02	27	86.71	86.80	-22	5,371	-0.41%
2020/03/24	0	0.00	1	79.10	81.10	-1	5,344	-0.02%
2020/03/23	7	75.96	6	74.60	75.50	1	5,288	0.02%
2020/03/20	3	78.53	29	79.41	78.50	-26	5,274	-0.49%
2020/03/19	7	73.97	0	0.00	73.00	7	4,973	0.14%
2020/03/18	2	81.10	18	84.03	81.10	-16	4,889	-0.33%
2020/03/17	48	83.83	2	83.45	79.20	46	4,774	0.96%
2020/03/16	2	90.05	10	91.23	87.80	-8	4,608	-0.17%
2020/03/13	3	91.63	2	91.40	91.40	1	4,484	0.02%
2020/03/12	12	104.38	3	102.67	101.50	9	4,455	0.20%
2020/03/11	13	117.15	34	121.18	112.50	-21	4,343	-0.48%
2020/03/09	3	112.83	2	113.50	112.00	1	4,238	0.02%
2020/03/06	15	118.60	3	119.83	118.50	12	4,197	0.29%
2020/03/05	5	122.60	8	122.63	122.00	-3	4,184	-0.07%
2020/03/04	26	119.92	3	121.00	121.00	23	4,174	0.55%
2020/03/03	2	121.25	5	122.10	121.00	-3	4,120	-0.07%
2020/03/02	3	116.33	6	115.83	118.00	-3	4,047	-0.07%
2020/02/27	5	117.10	1	115.00	115.50	4	4,021	0.10%
2020/02/26	3	120.00	0	0.00	119.00	3	3,960	0.08%
2020/02/25	6	122.08	9	123.06	123.50	-3	3,929	-0.08%
2020/02/24	3	118.67	1	120.00	119.50	2	3,970	0.05%
2020/02/21	0	0.00	1	122.00	123.00	-1	4,004	-0.02%
2020/02/20	6	124.17	5	123.00	123.00	1	4,012	0.02%
2020/02/19	2	122.75	1	123.00	123.00	1	4,012	0.02%
2020/02/18	6	122.25	2	122.00	122.00	4	4,032	0.10%
2020/02/17	11	123.68	5	123.30	123.00	6	4,247	0.14%
2020/02/14	4	128.50	4	129.25	128.50	0	4,453	0.00%
2020/02/13	6	127.33	3	127.50	127.00	3	4,607	0.07%
2020/02/12	11	129.32	7	131.14	127.00	4	4,606	0.09%
2020/02/11	9	122.78	4	123.50	124.50	5	4,448	0.11%
2020/02/10	22	113.23	22	115.61	122.00	0	4,467	0.00%
2020/02/07	3	120.50	5	120.40	121.00	-2	4,546	-0.04%
2020/02/06	1	123.00	1	123.00	122.50	0	4,536	0.00%
2020/02/05	3	121.50	1	123.00	120.50	2	4,545	0.04%
2020/02/04	1	121.50	2	122.75	124.50	-1	4,547	-0.02%
2020/02/03	2	112.75	4	117.63	120.50	-2	4,677	-0.04%
2020/01/31	12	118.38	5	119.90	119.50	7	4,683	0.15%
2020/01/30	3	122.17	0	0.00	121.50	3	4,671	0.06%
2020/01/20	2	136.00	2	135.00	134.50	0	4,703	0.00%
2020/01/17	1	137.00	0	0.00	136.50	1	4,784	0.02%
2020/01/16	1	137.00	1	137.00	137.00	0	4,881	0.00%
2020/01/13	5	136.20	3	137.83	138.00	2	5,167	0.04%
2020/01/10	3	133.83	3	135.00	135.00	0	5,290	0.00%
2020/01/09	2	133.00	25	135.00	136.00	-23	5,351	-0.43%
2020/01/08	8	128.06	5	131.00	130.00	3	5,482	0.05%
2020/01/07	11	130.82	7	132.43	131.50	4	5,513	0.07%
2020/01/03	0	0.00	6	149.00	147.00	-6	5,539	-0.11%
2020/01/02	2	146.50	21	147.12	146.50	-19	5,619	-0.34%
2019/12/31	1	141.50	1	142.00	143.00	0	5,656	0.00%
2019/12/30	5	143.00	8	144.19	142.00	-3	5,655	-0.05%
2019/12/27	0	0.00	1	141.00	142.00	-1	5,712	-0.02%
2019/12/23	0	0.00	1	138.00	138.50	-1	5,996	-0.02%
2019/12/20	0	0.00	3	137.33	139.50	-3	6,035	-0.05%
2019/12/19	13	137.27	2.1	137.52	137.00	10.9	6,037	0.18%
2019/12/18	4	143.88	3	143.67	141.50	1	6,000	0.02%
2019/12/17	3.1	140.49	1	140.50	141.00	2.1	5,987	0.03%
2019/12/16	1	136.00	1	136.50	136.50	0	6,004	0.00%
2019/12/13	9	137.28	8	136.44	136.00	1	6,102	0.02%
2019/12/10	3	138.83	12	137.33	138.50	-9	6,206	-0.15%
2019/12/09	4	136.63	4	137.25	136.50	0	6,242	0.00%
2019/12/06	1	135.00	2	134.75	134.00	-1	6,364	-0.02%
2019/12/05	8	133.63	4	133.88	133.00	4	6,431	0.06%
2019/12/04	4	136.13	2	136.50	135.00	2	6,443	0.03%
2019/12/03	3	132.67	2	133.00	133.00	1	6,417	0.02%
2019/12/02	21	133.19	22	132.73	134.50	-1	6,441	-0.02%
2019/11/29	22	134.32	23	133.35	134.50	-1	6,438	-0.02%
2019/11/28	3	137.83	2	137.00	137.00	1	6,447	0.02%
2019/11/27	0	0.00	1	138.00	138.50	-1	6,511	-0.02%
2019/11/26	14	137.68	1	137.50	136.50	13	6,528	0.20%
2019/11/25	1	137.50	1	137.00	137.00	0	6,529	0.00%
2019/11/22	24	138.50	7	137.79	136.50	17	6,716	0.25%
2019/11/21	12	138.25	11	138.41	139.00	1	6,770	0.01%
2019/11/20	13	138.69	28	140.79	139.50	-15	6,780	-0.22%
2019/11/19	2	139.50	1	140.00	140.00	1	6,867	0.01%
2019/11/18	0	0.00	12	140.08	141.00	-12	6,901	-0.17%
2019/11/15	22	138.91	20	138.13	138.00	2	6,955	0.03%
2019/11/14	28	136.95	10	136.70	139.50	18	6,980	0.26%
2019/11/13	21	142.48	8.1	141.36	139.00	12.9	6,864	0.19%
2019/11/12	4.1	148.32	11	150.18	153.00	-6.9	6,719	-0.10%
2019/11/11	3	145.67	2.1	146.88	144.00	0.9	6,880	0.01%
2019/11/08	2	146.75	0	0.00	147.50	2	6,920	0.03%
2019/11/07	3	145.33	0	0.00	148.00	3	6,959	0.04%
2019/11/06	7	150.14	5	146.30	145.00	2	7,017	0.03%
2019/11/04	9	146.17	2	145.25	146.00	7	6,984	0.10%
2019/11/01	1	145.00	2	144.75	146.50	-1	7,012	-0.01%
2019/10/31	2	142.00	18	141.64	145.00	-16	7,236	-0.22%
2019/10/30	0	0.00	20	148.00	148.50	-20	7,201	-0.28%
2019/10/29	20	142.00	3	142.33	144.00	17	7,342	0.23%
2019/10/28	1	147.00	0	0.00	147.50	1	7,266	0.01%
2019/10/25	1	145.00	0	0.00	145.00	1	7,201	0.01%
2019/10/23	1	136.50	10	139.50	138.00	-9	7,109	-0.13%
2019/10/22	2	141.50	2	138.50	139.50	0	7,049	0.00%
2019/10/21	11	136.09	6	135.33	135.50	5	6,986	0.07%
2019/10/18	0	0.00	36	132.75	134.50	-36	6,974	-0.52%
2019/10/17	0	0.00	5	129.70	131.00	-5	6,998	-0.07%
2019/10/16	2	127.75	31	128.40	127.00	-29	7,007	-0.41%
2019/10/15	16	124.69	6	125.00	124.00	10	7,095	0.14%
2019/10/14	18	124.47	4	126.25	124.00	14	7,135	0.20%
2019/10/09	1	120.50	3	119.50	119.00	-2	7,008	-0.03%
2019/10/08	40	119.28	53	119.63	121.00	-13	7,037	-0.18%
2019/10/07	2	117.50	8	118.44	119.50	-6	7,006	-0.09%
2019/10/04	1.1	116.00	0	0.00	116.00	1.1	6,970	0.02%
2019/10/03	27	115.31	0.1	114.50	114.00	26.9	6,984	0.39%
2019/10/02	0	0.00	13	118.12	117.00	-13	6,969	-0.19%
2019/10/01	1.1	115.61	14	117.36	117.50	-12.9	6,873	-0.19%
2019/09/27	12	112.25	2	112.25	111.00	10	6,828	0.15%
2019/09/25	1	115.50	0	0.00	115.50	1	6,829	0.01%
2019/09/24	1	117.00	2	117.75	116.00	-1	6,898	-0.01%
2019/09/23	0	0.00	3	116.50	117.50	-3	6,891	-0.04%
2019/09/19	4	116.38	7	116.36	115.50	-3	6,823	-0.04%
2019/09/18	50	114.92	36	115.28	115.00	14	6,771	0.21%
2019/09/17	23	112.04	2	112.25	112.50	21	6,653	0.32%
2019/09/16	1	111.00	4	110.50	112.00	-3	6,576	-0.05%
2019/09/12	19	111.42	1	112.00	111.50	18	6,584	0.27%
2019/09/11	14	110.54	13	112.27	110.50	1	6,562	0.02%
2019/09/10	17	109.44	16	111.13	112.00	1	6,519	0.02%
2019/09/09	4	113.50	1	113.00	113.00	3	6,341	0.05%
2019/09/06	0	0.00	0.1	117.00	116.50	-0.1	6,271	0.00%
2019/09/05	3	117.83	2	118.50	119.50	1	6,246	0.02%
2019/09/04	1	117.00	12	118.88	117.50	-11	6,290	-0.17%
2019/09/02	0.1	118.50	70	114.00	118.50	-69.9	6,391	-1.09%
2019/08/30	1	115.00	0	0.00	116.00	1	6,377	0.02%
2019/08/29	1	116.00	0	0.00	115.00	1	6,455	0.02%
2019/08/28	11	116.00	31	115.50	115.00	-20	6,463	-0.31%
2019/08/27	6	120.42	27	120.13	118.00	-21	6,494	-0.32%
2019/08/26	4	117.00	3	117.67	117.00	1	6,408	0.02%
2019/08/23	6	122.42	16	123.69	122.00	-10	6,355	-0.16%
2019/08/22	4	120.51	36	122.26	123.00	-32	6,351	-0.50%
2019/08/21	5	120.10	5	119.00	119.00	0	6,220	0.00%
2019/08/20	2	121.00	0.1	119.00	119.00	1.9	6,240	0.03%
2019/08/19	72	118.99	2	119.00	119.00	70	6,216	1.13%
2019/08/16	19	117.11	5	117.20	116.00	14	6,180	0.23%
2019/08/15	89	115.93	64	116.73	117.50	25	6,140	0.41%
2019/08/14	5	115.60	65	116.32	119.50	-60	6,084	-0.99%
2019/08/13	22	106.95	7	108.93	109.00	15	5,821	0.26%
2019/08/12	2	106.00	12	105.79	106.00	-10	5,877	-0.17%
2019/08/08	5	104.10	27	104.87	106.00	-22	5,951	-0.37%
2019/08/07	3	103.00	5	103.40	102.50	-2	5,980	-0.03%
2019/08/06	9	100.28	13	101.65	102.00	-4	6,038	-0.07%
2019/08/05	21	101.48	2	101.50	101.00	19	6,070	0.31%
2019/08/02	39	103.94	9.1	106.13	102.00	29.9	6,134	0.49%
2019/08/01	46	111.42	13	113.50	111.00	33	5,967	0.55%
2019/07/31	39	115.22	21	117.40	114.00	18	5,892	0.31%
2019/07/29	2	114.25	2	116.50	112.50	0	5,753	0.00%
2019/07/26	11	114.41	0	0.00	113.50	11	5,847	0.19%
2019/07/24	0	0.00	4	115.00	115.00	-4	5,900	-0.07%
2019/07/23	11	115.95	9	116.28	115.50	2	5,918	0.03%
2019/07/22	1	115.00	0	0.00	116.00	1	5,931	0.02%
2019/07/19	3	115.00	2	114.75	114.50	1	5,928	0.02%
2019/07/18	6	112.67	0	0.00	111.50	6	5,934	0.10%
2019/07/17	7	112.43	8	112.69	114.50	-1	5,894	-0.02%
2019/07/16	2	107.50	2	108.00	107.50	0	5,711	0.00%
2019/07/12	2	104.50	2	106.00	104.50	0	5,696	0.00%
2019/07/10	3	101.00	4	101.25	100.50	-1	5,864	-0.02%
2019/07/09	1	98.10	0	0.00	98.70	1	5,931	0.02%
2019/07/05	0	0.00	2	104.50	104.50	-2	6,347	-0.03%
2019/07/04	6	103.83	0	0.00	103.50	6	6,542	0.09%
2019/07/03	0	0.00	2	104.50	106.00	-2	6,767	-0.03%
2019/07/02	2	106.75	4	106.38	105.50	-2	7,158	-0.03%
2019/07/01	1	104.00	7	107.14	106.50	-6	7,287	-0.08%
2019/06/28	4	99.80	0	0.00	99.40	4	7,432	0.05%
2019/06/27	6.1	101.50	2	101.00	101.50	4.1	7,663	0.05%
2019/06/25	2	98.30	8	98.20	97.70	-6	7,874	-0.08%
2019/06/24	0	0.00	2	98.50	98.50	-2	8,060	-0.02%
2019/06/21	10	101.25	0	0.00	97.30	10	8,117	0.12%
2019/06/20	3	100.50	3	101.00	100.00	0	8,122	0.00%
2019/06/19	0	0.00	2	98.75	99.50	-2	8,137	-0.02%
2019/06/13	1	95.60	0	0.00	96.10	1	8,280	0.01%
2019/06/11	10	94.77	40	96.26	96.10	-30	8,265	-0.36%
2019/06/10	30	92.40	0	0.00	93.80	30	8,233	0.36%
2019/06/05	0	0.00	11	94.85	95.80	-11	8,264	-0.13%
2019/06/04	1	90.70	0	0.00	90.30	1	8,202	0.01%
2019/05/31	0	0.00	2	93.30	92.60	-2	8,161	-0.02%
2019/05/30	2	90.80	1	90.10	90.00	1	8,123	0.01%
2019/05/27	1	89.80	1	90.90	90.00	0	8,528	0.00%
2019/05/24	0	0.00	2	89.30	90.00	-2	8,575	-0.02%
2019/05/22	14	90.49	4	90.93	91.30	10	8,601	0.12%
2019/05/21	5	90.10	0	0.00	91.20	5	8,637	0.06%
2019/05/20	1	90.40	12	89.75	89.60	-11	8,578	-0.13%
2019/05/17	19	90.58	15	90.71	87.80	4	8,548	0.05%
2019/05/16	18	94.87	18	94.17	94.50	0	8,525	0.00%
2019/05/15	3	99.47	2	99.70	98.40	1	8,422	0.01%
2019/05/14	2	99.15	0	0.00	99.00	2	8,338	0.02%
2019/05/13	0.1	100.00	1	100.50	100.50	-0.9	8,317	-0.01%
2019/05/10	1	105.50	0	0.00	104.00	1	8,280	0.01%
2019/05/09	1	106.00	1.1	108.00	108.00	-0.1	8,283	0.00%
2019/05/08	1	111.50	0	0.00	111.50	1	8,253	0.01%
2019/05/03	1	111.50	3	110.50	111.00	-2	8,201	-0.02%
2019/05/02	2	108.50	0	0.00	108.00	2	8,118	0.02%
2019/04/30	0	0.00	1	109.00	110.50	-1	8,106	-0.01%
2019/04/26	1	108.50	0	0.00	110.00	1	8,059	0.01%
2019/04/25	1	112.50	1	112.00	113.00	0	8,029	0.00%
2019/04/24	2	108.50	2	108.75	109.00	0	8,007	0.00%
2019/04/23	8	113.69	4	114.00	112.50	4	7,893	0.05%
2019/04/22	6	114.58	5	114.80	114.00	1	7,880	0.01%
2019/04/19	2	110.50	1	109.50	110.00	1	7,837	0.01%
2019/04/18	2	112.00	1	112.50	109.50	1	7,884	0.01%
2019/04/17	0	0.00	9	112.78	112.50	-9	7,867	-0.11%
2019/04/16	3	109.67	1	110.00	109.00	2	7,771	0.03%
2019/04/15	5	109.60	5.7	109.94	109.50	-0.7	7,665	-0.01%
2019/04/12	0	0.00	11	106.41	108.50	-11	7,641	-0.14%
2019/04/10	1.2	100.76	1	101.50	102.50	0.2	7,360	0.00%
2019/04/09	4	105.13	2	105.75	102.00	2	7,153	0.03%
2019/04/08	2.3	99.79	21	103.52	103.00	-18.8	6,900	-0.27%
2019/04/03	0	0.00	2	96.65	95.60	-2	6,502	-0.03%
2019/04/02	8	95.95	12	96.28	96.00	-4	6,381	-0.06%
2019/04/01	4.1	94.10	188	93.71	94.00	-183.9	6,138	-3.00%	大賣/鉅額交易
2019/03/29	188	95.68	1	95.60	95.70	187	5,878	3.18%	大買/鉅額交易
2019/03/28	3	93.50	6	94.12	93.60	-3	5,710	-0.05%
2019/03/27	30	94.62	44	93.56	93.10	-14	5,667	-0.25%
2019/03/26	1	92.80	1	92.80	92.00	0	5,511	0.00%
2019/03/25	0.2	90.00	0	0.00	90.40	0.2	5,522	0.00%
2019/03/19	1.1	92.81	1	93.20	92.90	0.1	5,727	0.00%
2019/03/14	3	90.27	2	89.30	89.30	1	5,734	0.02%
2019/03/13	1	88.20	1	89.80	91.50	0	5,788	0.00%
2019/03/12	2	90.00	2	89.90	90.00	0	5,770	0.00%
2019/03/11	1	89.30	0	0.00	88.10	1	5,822	0.02%
2019/03/08	2	88.65	2	89.55	89.50	0	5,964	0.00%
2019/03/07	6	89.27	5	87.80	87.80	1	6,014	0.02%
2019/03/06	1	88.50	0	0.00	88.70	1	6,117	0.02%
2019/03/04	0	0.00	1	89.00	88.30	-1	6,260	-0.02%
2019/02/26	1	93.10	14	92.47	91.50	-13	6,140	-0.21%
2019/02/25	0	0.00	2	88.75	89.50	-2	5,877	-0.03%
2019/02/21	1	87.30	3	86.60	86.60	-2	5,903	-0.03%
2019/02/20	3	90.23	4	87.65	88.20	-1	6,000	-0.02%
2019/02/15	0	0.00	10	84.90	84.80	-10	6,629	-0.15%
2019/02/13	3	81.70	0	0.00	82.60	3	6,729	0.04%
2019/02/12	1	83.60	2	82.90	82.50	-1	6,730	-0.01%
2019/01/29	0	0.00	2	76.80	77.40	-2	6,606	-0.03%
2019/01/25	0	0.00	1	79.30	79.20	-1	6,661	-0.02%
2019/01/22	0	0.00	3	77.50	77.80	-3	6,717	-0.04%
2019/01/21	0	0.00	1	77.10	76.70	-1	6,693	-0.01%
2019/01/18	0	0.00	2	75.60	76.70	-2	6,705	-0.03%
2019/01/17	3	74.07	0	0.00	73.70	3	6,666	0.05%
2019/01/16	0	0.00	3	76.13	75.50	-3	6,672	-0.04%
2019/01/15	0	0.00	2	74.60	74.70	-2	6,644	-0.03%
2019/01/14	7	73.07	0	0.00	72.10	7	6,641	0.11%
2019/01/11	10	75.12	2	75.10	75.40	8	6,639	0.12%
2019/01/10	1	71.60	14	72.49	74.10	-13	6,654	-0.20%
2019/01/09	4	73.80	0	0.00	73.80	4	6,598	0.06%
2019/01/07	0	0.00	2	75.45	75.10	-2	6,604	-0.03%
2019/01/04	1	74.30	0	0.00	73.60	1	6,564	0.02%
2019/01/03	5	73.12	1	71.70	72.90	4	6,555	0.06%
2018/12/25	1	78.30	0.1	78.30	78.30	0.9	6,576	0.01%
2018/12/24	1	82.00	1	82.00	81.40	0	6,589	0.00%
2018/12/14	1	82.10	0	0.00	82.40	1	6,780	0.01%
2018/12/12	1	80.70	5	81.16	81.90	-4	6,997	-0.06%
2018/12/11	1	80.10	0	0.00	79.10	1	7,019	0.01%
2018/12/10	0	0.00	1	78.80	80.30	-1	7,021	-0.01%
2018/12/07	3	80.10	0	0.00	79.90	3	7,029	0.04%
2018/12/06	1.1	79.18	2	80.40	80.60	-0.9	7,042	-0.01%
2018/12/05	1	80.30	2	80.20	80.10	-1	7,023	-0.01%
2018/12/04	1	83.00	0	0.00	82.70	1	7,131	0.01%
2018/12/03	0	0.00	4	81.13	81.90	-4	7,074	-0.06%
2018/11/30	0	0.00	4	79.13	78.30	-4	6,936	-0.06%
2018/11/28	0	0.00	8	77.86	78.80	-8	6,733	-0.12%
2018/11/26	2	74.60	1	74.80	74.60	1	6,621	0.02%
2018/11/23	0	0.00	1	74.40	75.30	-1	6,823	-0.01%
2018/11/22	2	75.60	1	75.00	75.00	1	6,906	0.01%
2018/11/19	7	78.63	62	80.12	78.10	-55	6,854	-0.80%
2018/11/16	0	0.00	2	78.80	78.40	-2	6,724	-0.03%
2018/11/15	0	0.00	6	77.32	77.50	-6	6,608	-0.09%
2018/11/14	1	76.20	31	75.28	76.50	-30	6,318	-0.47%
2018/11/13	2	70.50	15	71.90	72.60	-13	6,119	-0.21%
2018/11/12	1	68.00	0	0.00	68.30	1	6,028	0.02%
2018/11/09	4	69.20	0	0.00	69.20	4	6,143	0.07%
2018/11/07	30	66.93	9	67.67	67.50	21	6,581	0.32%
2018/11/05	1	69.80	0	0.00	68.40	1	6,747	0.01%
2018/11/02	1	71.30	0	71.30	71.10	1	6,708	0.01%
2018/11/01	0	0.00	13	72.50	72.90	-13	6,694	-0.19%
2018/10/31	0	0.00	5	71.40	70.70	-5	6,699	-0.07%
2018/10/29	0	69.10	0	0.00	69.60	0	6,644	0.00%
2018/10/26	0	0.00	0.2	68.50	67.80	-0.2	6,693	0.00%
2018/10/24	2	70.60	1	71.00	70.40	1	6,755	0.01%
2018/10/23	2	70.25	2	70.60	70.20	0	6,734	0.00%
2018/10/22	0.2	71.50	4	71.23	71.50	-3.8	6,793	-0.06%
2018/10/19	5	69.60	0	0.00	70.40	5	6,878	0.07%
2018/10/18	1	69.50	1	70.90	70.00	0	6,903	0.00%
2018/10/16	2	68.20	3	68.80	68.50	-1	7,026	-0.01%
2018/10/15	0	0.00	5	66.88	66.40	-5	7,013	-0.07%
2018/10/12	1	64.70	1	65.50	65.50	0	7,102	0.00%
2018/10/11	5	63.36	5	61.80	62.60	0	7,208	0.00%
2018/10/09	1	69.50	5	68.90	68.00	-4	7,173	-0.06%
2018/10/05	0	0.00	28	65.79	65.00	-28	7,119	-0.39%
2018/10/04	1	67.50	0	0.00	67.10	1	7,149	0.01%
2018/10/03	0	0.00	21	68.69	68.40	-21	7,124	-0.29%
2018/10/02	10	68.34	0	0.00	68.00	10	7,119	0.14%
2018/10/01	28	68.53	9	68.36	68.50	19	7,077	0.27%
2018/09/28	1	67.50	20	68.10	68.20	-19	7,059	-0.27%
2018/09/27	0	0.00	17	68.05	67.90	-17	7,007	-0.24%
2018/09/26	6	67.20	0	0.00	67.00	6	6,936	0.09%
2018/09/25	12	67.77	0	0.00	67.40	12	6,903	0.17%
2018/09/21	8	67.24	1	67.50	67.40	7	6,847	0.10%
2018/09/20	10	68.80	0	0.00	67.10	10	6,780	0.15%
2018/09/19	1	69.30	3	69.00	69.20	-2	6,667	-0.03%
2018/09/18	2	70.40	1	69.60	69.60	1	6,522	0.02%
2018/09/13	2	77.50	2	77.20	76.50	0	6,037	0.00%
2018/09/12	1	75.80	1	75.30	76.50	0	5,964	0.00%
2018/09/11	1	75.50	0	0.00	74.90	1	5,888	0.02%
2018/09/10	0	0.00	2	76.90	76.00	-2	5,796	-0.03%
2018/09/07	0	0.00	0	74.50	74.20	0	5,624	0.00%
2018/09/06	1	76.10	8	76.20	76.20	-7	5,546	-0.13%
2018/09/03	1	77.30	2	77.10	77.00	-1	5,475	-0.02%
2018/08/30	80	78.74	28	79.03	78.60	52	5,494	0.95%
2018/08/29	7	78.14	8	78.44	78.90	-1	5,288	-0.02%
2018/08/28	0	0.00	6	77.80	76.70	-6	5,213	-0.12%
2018/08/27	0	0.00	1	76.20	76.80	-1	5,159	-0.02%
2018/08/24	1	75.00	0	0.00	75.00	1	5,111	0.02%
2018/08/23	1	74.00	0	0.00	75.00	1	5,105	0.02%
2018/08/22	1	76.30	2.2	76.42	75.40	-1.2	5,084	-0.02%
2018/08/21	4	75.20	3	75.23	75.50	1	5,024	0.02%
2018/08/20	3	73.50	9	73.63	74.50	-6	4,991	-0.12%
2018/08/17	4	77.33	6	77.57	75.90	-2	4,865	-0.04%
2018/08/16	6	76.60	3	76.93	76.30	3	4,712	0.06%
2018/08/15	23	75.05	10	76.84	74.90	13	4,566	0.28%
2018/08/14	2	75.65	84	75.42	76.90	-82	4,325	-1.90%
2018/08/13	23	73.17	28	73.92	73.50	-5	4,058	-0.12%
2018/08/10	0	0.00	3	72.30	72.00	-3	3,796	-0.08%
2018/08/09	1	72.40	1	71.90	71.80	0	3,790	0.00%
2018/08/08	2	71.90	0	0.00	71.80	2	3,787	0.05%
2018/08/07	3	72.23	1	73.00	72.80	2	3,805	0.05%
2018/08/06	0	0.00	3	73.00	73.30	-3	3,775	-0.08%
2018/08/03	3	71.00	0	0.00	70.90	3	3,697	0.08%
2018/08/02	3	72.23	0	0.00	70.90	3	3,672	0.08%
2018/08/01	0	0.00	3	72.93	73.00	-3	3,592	-0.08%
2018/07/31	0	0.00	1	71.80	72.00	-1	3,505	-0.03%
2018/07/27	1	71.20	0	0.00	71.30	1	3,478	0.03%
2018/07/26	2	71.15	4	70.80	70.80	-2	3,402	-0.06%
2018/07/25	0	0.00	2	72.70	72.20	-2	3,293	-0.06%
2018/07/24	5	72.08	30	72.48	72.50	-25	3,226	-0.77%
2018/07/23	5	70.70	5	70.70	70.80	0	3,015	0.00%
2018/07/20	1	69.80	11	70.35	69.90	-10	2,969	-0.34%
2018/07/18	1	68.30	7	69.10	70.50	-6	2,785	-0.22%
2018/07/17	0	0.00	2	67.25	67.20	-2	2,640	-0.08%
2018/07/16	0	0.00	2	66.90	65.80	-2	2,580	-0.08%
2018/07/13	3	64.77	1	64.80	65.60	2	2,529	0.08%
2018/07/12	0	0.00	5	67.70	67.70	-5	2,476	-0.20%
2018/07/11	1	66.80	0	0.00	67.10	1	2,414	0.04%
2018/07/10	1	67.40	0	0.00	67.40	1	2,403	0.04%
2018/07/09	0	0.00	1	67.10	67.40	-1	2,437	-0.04%
2018/07/06	2	65.50	0	0.00	66.00	2	2,443	0.08%
2018/07/04	1	66.30	0	0.00	66.40	1	2,476	0.04%
2018/06/29	0	0.00	0.4	67.40	67.40	-0.4	2,535	-0.02%
2018/06/26	2	66.05	1	66.10	66.20	1	2,601	0.04%
2018/06/25	1	67.50	0	0.00	67.10	1	2,618	0.04%
2018/06/22	1	68.00	0	0.00	67.90	1	2,679	0.04%
2018/06/21	0	0.00	2	69.00	69.10	-2	2,712	-0.07%
2018/06/20	1	67.50	0	0.00	67.60	1	2,767	0.04%
2018/06/12	1	70.30	0	0.00	69.80	1	3,155	0.03%
2018/06/08	0	0.00	3	71.57	71.00	-3	3,384	-0.09%
2018/06/07	0	0.00	27	71.70	71.90	-27	3,811	-0.71%
2018/06/06	0	0.00	7	70.70	70.90	-7	3,749	-0.19%
2018/06/05	3	69.97	7	69.86	69.90	-4	3,756	-0.11%
2018/06/04	10	70.30	5	70.34	70.60	5	3,735	0.13%
2018/06/01	0	0.00	1	67.90	68.60	-1	3,677	-0.03%
2018/05/30	0	0.00	1	67.70	67.70	-1	3,678	-0.03%
2018/05/29	0	0.00	1	68.80	69.10	-1	3,680	-0.03%
2018/05/28	0	0.00	2	68.65	68.30	-2	3,681	-0.05%
2018/05/25	0	0.00	3	67.80	67.50	-3	3,685	-0.08%
2018/05/24	0	0.00	1	68.50	68.00	-1	3,693	-0.03%
2018/05/22	0	0.00	1	67.30	67.40	-1	3,732	-0.03%
2018/05/21	0	0.00	6	67.00	67.60	-6	3,838	-0.16%
2018/05/18	0	0.00	4	66.55	66.40	-4	3,817	-0.10%
2018/05/15	4	67.30	1	67.90	66.10	3	3,834	0.08%
2018/05/14	5	66.60	13	66.74	67.50	-8	3,880	-0.21%
2018/05/11	1	66.00	0	0.00	66.00	1	3,876	0.03%
2018/05/09	0	0.00	1	65.00	65.00	-1	3,951	-0.03%
2018/05/08	1	65.70	0	0.00	65.50	1	3,984	0.03%
2018/05/04	1	63.30	1	63.00	62.70	0	3,954	0.00%
2018/05/03	0	0.00	1	63.00	63.00	-1	3,973	-0.03%
2018/05/02	5	64.10	0	0.00	63.90	5	4,010	0.12%
2018/04/30	1	64.90	0	0.00	64.90	1	4,037	0.02%
2018/04/24	9	63.00	0	0.00	62.50	9	4,192	0.21%
2018/04/23	1	64.80	0	0.00	64.90	1	4,198	0.02%
2018/04/20	3	65.40	3	66.20	65.90	0	4,222	0.00%
2018/04/19	0	0.00	1	66.40	66.40	-1	4,238	-0.02%
2018/04/17	5	65.42	6	65.43	64.80	-1	4,263	-0.02%
2018/04/16	5	67.10	0	0.00	66.80	5	4,256	0.12%
2018/04/13	1	67.20	0	0.00	66.80	1	4,358	0.02%
2018/04/12	22	66.59	1	66.60	66.80	21	4,364	0.48%
2018/04/11	7	66.61	12	66.86	66.50	-5	4,360	-0.11%
2018/04/10	13	67.67	0	0.00	67.70	13	4,345	0.30%
2018/04/09	1	67.80	0	0.00	67.30	1	4,343	0.02%
2018/04/03	1	67.50	20	68.23	68.00	-19	4,342	-0.44%
2018/04/02	0	0.00	1	69.00	69.20	-1	4,325	-0.02%
2018/03/31	1	68.40	1	68.30	68.50	0	4,344	0.00%
2018/03/30	0	0.00	1	68.90	68.90	-1	4,364	-0.02%
2018/03/29	3	70.07	20	70.20	69.80	-17	4,420	-0.38%
2018/03/27	2	70.00	4	70.55	70.50	-2	4,395	-0.05%
2018/03/26	1	68.50	3	69.03	69.50	-2	4,342	-0.05%
2018/03/23	18	67.81	4	67.50	67.50	14	4,330	0.32%
2018/03/22	4	70.05	5	69.62	69.60	-1	4,274	-0.02%
2018/03/21	5	71.16	0	0.00	70.30	5	4,237	0.12%
2018/03/20	3	70.80	11	71.23	71.10	-8	4,175	-0.19%
2018/03/19	6	69.98	1	70.50	69.60	5	4,077	0.12%
2018/03/16	4	70.88	10	70.45	69.50	-6	4,050	-0.15%
2018/03/15	1	69.60	11	69.25	70.10	-10	3,893	-0.26%
2018/03/14	2	68.75	0	0.00	68.80	2	3,810	0.05%
2018/03/13	26	69.48	39	69.36	70.10	-13	3,720	-0.35%
2018/03/12	2	63.35	16	63.75	64.30	-14	3,300	-0.42%
2018/03/09	1	62.90	1	62.80	62.70	0	3,314	0.00%
2018/03/08	3	62.80	0	0.00	62.60	3	3,334	0.09%
2018/03/05	7	62.34	0	0.00	62.30	7	3,721	0.19%
2018/03/02	11	63.50	2	63.20	63.10	9	3,756	0.24%
2018/03/01	9	63.50	0	0.00	64.20	9	3,763	0.24%
2018/02/26	0	0.00	3	64.50	63.60	-3	3,761	-0.08%
2018/02/23	5	63.50	1	62.40	63.50	4	3,777	0.11%
2018/02/22	28	61.43	3	61.33	61.70	25	3,801	0.66%
2018/02/21	22	61.10	68	61.52	61.00	-46	3,802	-1.21%
2018/02/12	19	60.91	0	0.00	61.40	19	3,728	0.51%
2018/02/09	2	60.80	3	60.40	60.70	-1	3,884	-0.03%
2018/02/07	0	0.00	4	63.23	62.90	-4	3,999	-0.10%
2018/02/06	8	60.99	0	0.00	60.60	8	4,104	0.19%
2018/02/05	3	64.67	1	65.20	64.70	2	4,116	0.05%
2018/02/02	1	67.80	1	67.00	67.00	0	4,121	0.00%
2018/02/01	2	69.00	2	68.90	68.20	0	4,247	0.00%
2018/01/31	2	66.10	3	66.80	66.80	-1	4,370	-0.02%
2018/01/29	1	67.80	1	67.90	67.80	0	4,491	0.00%
2018/01/26	2	67.40	0	0.00	67.30	2	4,617	0.04%
2018/01/25	1	68.50	0	0.00	67.70	1	4,774	0.02%
2018/01/24	0	0.00	9	68.32	69.00	-9	4,868	-0.18%
2018/01/23	6	66.97	0	0.00	67.00	6	5,157	0.12%
2018/01/22	7	67.63	0	0.00	67.20	7	5,299	0.13%
2018/01/19	1	68.50	0	0.00	68.90	1	5,369	0.02%
2018/01/18	1	69.20	7	69.91	69.20	-6	5,402	-0.11%
2018/01/17	0	0.00	1	69.40	69.40	-1	5,584	-0.02%
2018/01/15	1	69.00	0	0.00	68.70	1	6,252	0.02%
2018/01/12	2	68.90	0	0.00	68.80	2	6,374	0.03%
2018/01/11	1	67.80	0	0.00	68.10	1	6,392	0.02%
2018/01/09	22	69.50	8	69.84	69.20	14	6,405	0.22%
2018/01/08	1	67.80	3	68.20	68.40	-2	6,344	-0.03%
2018/01/04	0	0.00	2	66.50	66.90	-2	6,328	-0.03%
2018/01/03	0	0.00	7	66.34	66.10	-7	6,464	-0.11%
2018/01/02	0	0.00	3	65.93	66.30	-3	6,472	-0.05%