臻鼎-KY (4958)-凱基-南崁券商分點個股進出

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
113.5
漲跌
▲1.0
漲幅
+0.89%
成交量
9,679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-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁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	2	113.25	2	113.00	113.50	0	7,572	0.00%
2024/04/16	2	112.50	4	113.13	112.50	-2	7,462	-0.03%
2024/04/15	0	0.00	1	115.50	115.50	-1	7,425	-0.01%
2024/04/12	3	117.17	1	117.50	117.50	2	7,300	0.03%
2024/04/11	1	117.50	2	118.25	117.50	-1	7,228	-0.01%
2024/04/10	1	121.50	2	121.75	119.00	-1	7,158	-0.01%
2024/04/09	6	123.58	0	0.00	123.50	6	6,937	0.09%
2024/04/08	2	123.00	4	125.00	125.50	-2	6,753	-0.03%
2024/04/03	5	131.00	0	0.00	129.50	5	6,495	0.08%
2024/04/02	2	130.50	1	130.00	132.00	1	6,231	0.02%
2024/04/01	2	128.25	3	130.17	126.50	-1	5,618	-0.02%
2024/03/29	1	124.50	0.2	125.00	125.00	0.8	5,180	0.02%
2024/03/28	3	124.50	19	123.74	125.00	-16	4,894	-0.33%
2024/03/25	1	113.00	0	0.00	112.50	1	4,272	0.02%
2024/03/22	1	115.50	4	114.38	115.00	-3	4,250	-0.07%
2024/03/21	1	112.50	1	111.50	113.00	0	4,138	0.00%
2024/03/20	3	110.17	34	110.69	111.00	-31	4,063	-0.76%
2024/03/19	1	108.00	2	106.25	107.50	-1	3,883	-0.03%
2024/03/18	6	105.17	2	105.50	106.50	4	3,824	0.10%
2024/03/15	1	107.50	1.2	105.78	106.50	-0.2	3,816	-0.01%
2024/03/14	1	104.00	0	0.00	106.00	1	3,665	0.03%
2024/03/13	0.2	108.00	6	108.00	108.00	-5.8	3,525	-0.16%
2024/03/07	4	100.00	0	0.00	100.50	4	3,154	0.13%
2024/03/05	0	0.00	2	100.50	101.50	-2	3,161	-0.06%
2024/03/04	0	0.00	20	100.50	100.50	-20	3,165	-0.63%
2024/02/26	1	99.40	2	99.70	99.40	-1	3,225	-0.03%
2024/02/23	2	99.00	0	0.00	98.40	2	3,220	0.06%
2024/02/16	1	98.40	0	0.00	98.00	1	3,241	0.03%
2024/02/05	5	98.30	0	0.00	98.50	5	3,221	0.16%
2024/02/02	8	99.64	0	0.00	99.40	8	3,208	0.25%
2024/01/29	10	101.00	0	0.00	101.50	10	3,251	0.31%
2024/01/23	1	102.00	1	102.50	102.50	0	3,281	0.00%
2024/01/22	3	101.67	0	0.00	101.50	3	3,273	0.09%
2024/01/18	0	99.50	0	0.00	99.80	0	3,256	0.00%
2024/01/16	1	101.50	2	101.50	103.00	-1	3,188	-0.03%
2024/01/12	0	103.00	0	0.00	102.00	0	3,172	0.00%
2024/01/04	0	0.00	1	110.00	110.00	-1	3,092	-0.03%
2024/01/03	0	0.00	1	108.00	108.50	-1	3,064	-0.03%
2024/01/02	0	107.50	1	107.50	108.50	-1	3,024	-0.03%
2023/12/29	1	109.00	1	108.50	109.00	0	2,979	0.00%
2023/12/28	2	109.50	1	109.50	109.50	1	2,961	0.03%
2023/12/22	0	107.00	0	0.00	107.50	0	2,842	0.00%
2023/12/20	0	0.00	5	107.00	107.00	-5	2,736	-0.18%
2023/12/15	0	0.00	1.4	106.35	106.50	-1.4	2,605	-0.05%
2023/12/14	0	0.00	1	107.00	107.00	-1	2,619	-0.04%
2023/12/12	0	0.00	1	106.50	106.50	-1	2,649	-0.04%
2023/11/24	0	0.00	1	105.00	105.00	-1	2,610	-0.04%
2023/11/21	1	102.00	0	0.00	104.00	1	2,510	0.04%
2023/11/17	1	104.00	0	0.00	104.50	1	2,436	0.04%
2023/11/09	0	0.00	1	104.00	103.50	-1	2,446	-0.04%
2023/11/03	3	99.13	0	0.00	99.60	3	2,625	0.11%
2023/11/02	0.4	99.47	40	98.95	101.00	-39.6	2,615	-1.51%
2023/11/01	1	97.50	0	0.00	97.50	1	2,562	0.04%
2023/10/31	0	96.80	0	0.00	97.50	0	2,552	0.00%
2023/10/30	10	96.30	0	0.00	96.50	10	2,589	0.39%
2023/10/26	15	96.63	0	0.00	95.90	15	2,636	0.57%
2023/10/25	0	98.80	0	0.00	99.00	0	2,612	0.00%
2023/10/23	5	96.20	0	0.00	95.20	5	2,581	0.19%
2023/10/19	10	98.60	0	0.00	98.50	10	2,609	0.38%
2023/10/18	0	0.00	1	101.50	101.50	-1	2,607	-0.04%
2023/10/11	1	100.50	0	0.00	100.50	1	2,690	0.04%
2023/10/04	0	97.30	0	0.00	97.40	0	2,685	0.00%
2023/09/21	1	97.80	0	0.00	97.70	1	2,749	0.04%
2023/09/19	0	0.00	5	102.00	102.50	-5	2,733	-0.18%
2023/09/13	1	99.70	1	98.90	98.80	0	2,812	0.00%
2023/09/12	0	98.50	1	98.80	98.60	-1	2,858	-0.03%
2023/09/07	0	99.10	0	0.00	97.80	0	2,853	0.00%
2023/09/05	5	96.80	0	0.00	97.30	5	2,830	0.18%
2023/09/04	1	96.10	0	0.00	97.00	1	2,863	0.03%
2023/09/01	0	97.30	0	0.00	96.80	0	2,881	0.00%
2023/08/31	0	0.00	1	98.00	96.70	-1	2,895	-0.03%
2023/08/16	0	0.00	8	95.11	96.30	-8	3,200	-0.25%
2023/08/15	0	94.90	0	0.00	95.30	0	3,206	0.00%
2023/08/14	2	94.50	2	95.50	95.50	0	3,231	0.00%
2023/08/11	10	96.75	0	0.00	96.00	10	3,207	0.31%
2023/08/10	2	96.25	0	0.00	98.50	2	3,205	0.06%
2023/08/07	0	0.00	2	106.00	105.50	-2	3,239	-0.06%
2023/08/04	2	104.50	0	0.00	104.50	2	3,260	0.06%
2023/08/02	5	105.40	0	0.00	104.50	5	3,288	0.15%
2023/08/01	0	0.00	2	106.00	106.50	-2	3,289	-0.06%
2023/07/31	2	105.00	2	106.00	105.00	0	3,257	0.00%
2023/07/27	2	105.00	0	0.00	105.00	2	3,242	0.06%
2023/07/25	2	105.00	2	106.00	106.50	0	3,276	0.00%
2023/07/21	0	105.00	0	0.00	104.50	0	3,306	0.00%
2023/07/20	0	0.00	2	106.50	105.50	-2	3,322	-0.06%
2023/07/19	10	105.00	0	0.00	105.00	10	3,340	0.30%
2023/07/18	0	0.00	2	107.00	107.00	-2	3,328	-0.06%
2023/07/17	0	0.00	2	106.00	107.00	-2	3,287	-0.06%
2023/07/14	10	105.00	10	105.50	106.00	0	3,297	0.00%
2023/07/13	24	105.21	2	106.50	105.00	22	3,280	0.67%
2023/07/12	2	105.00	0	0.00	105.50	2	3,284	0.06%
2023/07/11	15	105.50	0	0.00	105.50	15	3,306	0.45%
2023/07/10	0	105.25	0	0.00	105.00	0	3,348	0.00%
2023/07/07	1	104.51	1	105.50	105.00	0	3,358	0.00%
2023/07/06	0	105.50	0	0.00	105.00	0	3,375	0.00%
2023/07/03	0	105.50	0	0.00	105.50	0	3,398	0.00%
2023/06/30	0	105.50	0	0.00	105.00	0	3,463	0.00%
2023/06/29	0.1	105.43	0	0.00	104.50	0.1	3,496	0.00%
2023/06/28	0	106.50	0	0.00	105.50	0	3,482	0.00%
2023/06/27	0	107.00	0	0.00	106.00	0	3,486	0.00%
2023/06/20	1	106.00	0	0.00	105.50	1	3,471	0.03%
2023/06/16	0	107.67	0	0.00	107.00	0	3,498	0.00%
2023/06/15	1	107.03	0	0.00	107.50	1	3,440	0.03%
2023/06/14	2	108.01	0	0.00	108.00	2	3,531	0.06%
2023/06/13	0	109.00	0	0.00	108.50	0	3,585	0.00%
2023/06/12	0	107.00	0	0.00	107.50	0	3,679	0.00%
2023/06/09	0	107.50	0	0.00	107.50	0	3,890	0.00%
2023/06/08	0	108.50	0	0.00	107.50	0	3,940	0.00%
2023/06/07	1	108.51	0	0.00	109.50	1	3,974	0.03%
2023/06/06	0	109.00	0	0.00	108.50	0	4,037	0.00%
2023/06/05	2	108.50	0	0.00	108.50	2	4,089	0.05%
2023/06/02	1	115.00	0	0.00	114.50	1	4,132	0.02%
2023/05/31	2	116.00	2	116.00	116.00	0	4,098	0.00%
2023/05/30	0	0.00	2	114.75	115.50	-2	4,056	-0.05%
2023/05/25	0	0.00	1	114.00	113.50	-1	4,071	-0.02%
2023/05/18	0	0.00	2	109.50	110.00	-2	3,958	-0.05%
2023/05/17	0	0.00	3	108.50	107.50	-3	3,907	-0.08%
2023/05/16	0	107.50	4	106.75	107.50	-4	3,892	-0.10%
2023/05/15	1	105.00	0	0.00	105.00	1	3,863	0.03%
2023/05/12	1	104.51	0	0.00	105.00	1	3,857	0.03%
2023/05/11	9	106.44	0	0.00	106.00	9	3,814	0.24%
2023/05/10	0	0.00	1	114.00	114.00	-1	3,701	-0.03%
2023/05/09	1	115.00	1	114.50	115.00	0	3,694	0.00%
2023/05/08	0	0.00	2	114.00	115.50	-2	3,669	-0.05%
2023/05/05	1	113.00	0	0.00	113.50	1	3,628	0.03%
2023/04/20	2	110.50	2.1	111.48	111.50	-0.1	3,615	0.00%
2023/04/19	2	112.00	0	111.50	111.00	2	3,676	0.05%
2023/04/18	0	0.00	0.4	113.00	113.50	-0.4	3,685	-0.01%
2023/04/12	0	0.00	2	114.00	113.50	-2	3,704	-0.05%
2023/04/11	0	0.00	2	113.50	113.50	-2	3,728	-0.05%
2023/04/10	2	112.00	0	0.00	111.50	2	3,751	0.05%
2023/04/07	0.4	114.00	0	0.00	114.00	0.4	3,743	0.01%
2023/04/06	0	0.00	2	115.50	115.50	-2	3,735	-0.05%
2023/03/31	0	0.00	20	115.00	114.00	-20	3,727	-0.54%
2023/03/30	3	113.33	2	114.00	114.00	1	3,805	0.03%
2023/03/29	0	0.00	3	111.83	112.00	-3	3,928	-0.08%
2023/03/27	0	0.00	1	112.00	112.00	-1	4,225	-0.02%
2023/03/24	23	110.00	2	111.00	110.50	21	4,365	0.48%
2023/03/22	0.1	109.95	5	109.50	110.00	-4.9	4,349	-0.11%
2023/03/21	0	107.50	0	0.00	108.00	0	4,374	0.00%
2023/03/20	2	108.00	0	0.00	107.50	2	4,332	0.05%
2023/03/17	0	0.00	3	109.00	109.00	-3	4,364	-0.07%
2023/03/16	0	107.50	0	0.00	107.50	0	4,400	0.00%
2023/03/15	5	107.90	0	0.00	107.50	5	4,430	0.11%
2023/03/14	7.1	109.36	1	109.00	108.50	6.1	4,464	0.14%
2023/03/10	2	113.00	2	114.00	114.00	0	4,366	0.00%
2023/02/24	0	113.50	0	0.00	112.00	0	4,145	0.00%
2023/02/23	0	113.50	0	0.00	114.00	0	4,128	0.00%
2023/02/22	0	113.50	1	113.00	114.50	-1	4,141	-0.02%
2023/02/21	0	114.50	1	114.50	115.00	-1	4,146	-0.02%
2023/02/20	0	114.75	0	0.00	114.50	0	4,260	0.00%
2023/02/17	0	0.00	7	115.00	114.50	-7	4,350	-0.16%
2023/02/15	0	112.50	0	0.00	113.50	0	4,540	0.00%
2023/02/08	1	111.02	0	0.00	112.50	1	4,807	0.02%
2023/02/07	0	0.00	0.1	112.50	112.50	-0.1	4,780	0.00%
2023/02/06	0	0.00	2	112.75	112.50	-2	4,812	-0.04%
2023/02/03	0	112.50	1	113.00	112.50	-1	4,826	-0.02%
2023/02/02	1	112.01	1	113.00	113.00	0	4,845	0.00%
2023/02/01	1	112.00	0	0.00	111.50	1	4,822	0.02%
2023/01/31	1	109.49	0	0.00	110.00	1	4,886	0.02%
2023/01/30	2	108.50	5	109.00	109.00	-3	4,915	-0.06%
2023/01/17	0	107.00	0	0.00	107.00	0	4,888	0.00%
2023/01/16	0	107.00	0	0.00	106.50	0	4,931	0.00%
2023/01/13	2	106.50	0	0.00	106.50	2	4,963	0.04%
2023/01/12	0	106.50	0	0.00	106.50	0	5,021	0.00%
2023/01/11	0	108.50	1	108.50	107.50	-1	5,081	-0.02%
2023/01/10	3	107.83	0	0.00	108.00	3	5,114	0.06%
2023/01/09	0	108.50	4	107.00	107.50	-4	5,124	-0.08%
2023/01/06	3	104.00	2	105.50	104.50	1	5,115	0.02%
2023/01/05	2	104.00	0	0.00	103.50	2	5,148	0.04%
2023/01/03	0	106.50	2	107.50	107.00	-2	5,118	-0.04%
2022/12/30	0	106.00	0	0.00	105.00	0	5,090	0.00%
2022/12/28	0	104.50	0	0.00	105.00	0	5,119	0.00%
2022/12/27	2.1	106.54	2	108.50	107.00	0.1	5,096	0.00%
2022/12/26	2	106.50	0	0.00	107.00	2	5,137	0.04%
2022/12/23	0	108.50	0	0.00	108.00	0	5,167	0.00%
2022/12/21	2	108.50	0	0.00	109.00	2	5,182	0.04%
2022/12/20	10	110.50	0	0.00	110.00	10	5,046	0.20%
2022/12/14	2	114.00	4	115.50	116.50	-2	4,660	-0.04%
2022/12/13	3	113.67	0	0.00	112.50	3	4,634	0.06%
2022/12/06	0	0.00	1.1	128.33	127.00	-1.1	4,408	-0.02%
2022/12/05	0	0.00	3	125.33	125.50	-3	4,303	-0.07%
2022/12/02	0	0.00	20	122.00	122.50	-20	4,187	-0.48%
2022/12/01	1	121.00	5	121.00	121.00	-4	4,176	-0.10%
2022/11/30	0	0.00	0.7	119.00	119.50	-0.7	4,194	-0.02%
2022/11/29	0	0.00	1	119.00	119.00	-1	4,174	-0.02%
2022/11/24	0	0.00	1	119.00	119.00	-1	4,265	-0.02%
2022/11/23	0	0.00	1	119.00	119.50	-1	4,284	-0.02%
2022/11/21	0	117.50	0	0.00	119.00	0	4,313	0.00%
2022/11/18	0	0.00	8	118.00	118.50	-8	4,318	-0.19%
2022/11/17	0.1	119.00	1	119.50	119.50	-1	4,343	-0.02%
2022/11/15	0	0.00	2	119.00	119.00	-2	4,269	-0.05%
2022/11/14	0	0.00	2	118.00	118.00	-2	4,215	-0.05%
2022/11/11	3	115.50	3	116.67	116.00	0	4,172	0.00%
2022/11/10	2	113.00	2	114.00	114.50	0	4,094	0.00%
2022/11/09	2	114.00	6	113.83	114.00	-4	4,099	-0.10%
2022/11/08	2	113.00	3	114.50	113.50	-1	4,113	-0.02%
2022/11/07	6	113.83	6	115.17	112.50	0	4,155	0.00%
2022/11/04	0	0.00	4	112.50	113.00	-4	4,186	-0.10%
2022/11/02	0	0.00	4	109.50	111.00	-4	4,292	-0.09%
2022/11/01	0	0.00	2	108.00	108.00	-2	4,304	-0.05%
2022/10/27	7	103.93	10	104.90	105.00	-3	4,348	-0.07%
2022/10/26	6	102.92	2	103.25	103.50	4	4,320	0.09%
2022/10/25	2	106.50	1	106.00	106.50	1	4,277	0.02%
2022/10/24	0	0.00	6	105.67	106.50	-6	4,280	-0.14%
2022/10/21	2	102.00	0	0.00	102.00	2	4,273	0.05%
2022/10/20	2	104.50	0	0.00	105.00	2	4,275	0.05%
2022/10/19	6	107.50	0	0.00	107.00	6	4,239	0.14%
2022/10/18	1	110.50	6	109.67	110.00	-5	4,209	-0.12%
2022/10/17	6	108.50	2	107.75	108.50	4	4,235	0.09%
2022/10/14	0	0.00	6	110.83	111.00	-6	4,355	-0.14%
2022/10/12	2	105.00	2	106.00	106.50	0	4,488	0.00%
2022/10/11	2	105.00	2	106.00	105.50	0	4,593	0.00%
2022/10/07	0.2	108.99	0	0.00	109.00	0.2	4,666	0.00%
2022/10/06	6	109.83	0	0.00	109.00	6	4,699	0.13%
2022/10/04	0	0.00	6	105.83	107.50	-6	4,656	-0.13%
2022/10/03	6	103.00	0	0.00	102.50	6	4,634	0.13%
2022/09/30	1	103.50	1	104.50	106.00	0	4,630	0.00%
2022/09/29	4	105.00	8	106.25	105.00	-4	4,635	-0.09%
2022/09/28	4	105.00	0	0.00	103.50	4	4,619	0.09%
2022/09/27	6	109.67	6	110.83	110.00	0	4,570	0.00%
2022/09/26	4	110.25	0	0.00	109.00	4	4,591	0.09%
2022/09/23	4	113.75	4	114.00	113.50	0	4,672	0.00%
2022/09/22	0	0.00	2	114.00	114.00	-2	4,702	-0.04%
2022/09/21	4	113.25	0	0.00	114.50	4	4,797	0.08%
2022/09/20	0	0.00	6	115.50	116.00	-6	4,844	-0.12%
2022/09/19	2	113.00	0	0.00	114.00	2	4,856	0.04%
2022/09/16	8	115.00	0	0.00	115.50	8	4,864	0.16%
2022/09/14	2	113.00	10	116.00	116.50	-8	4,857	-0.16%
2022/09/13	0	0.00	5	116.50	116.00	-5	4,870	-0.10%
2022/09/12	2	115.50	6	116.17	116.00	-4	4,921	-0.08%
2022/09/08	0	0.00	2	114.00	114.00	-2	4,992	-0.04%
2022/09/07	2	110.50	2	112.00	112.50	0	5,051	0.00%
2022/09/06	0	0.00	11	112.36	113.50	-11	5,064	-0.22%
2022/09/05	6	109.50	6	111.17	109.50	0	5,020	0.00%
2022/09/02	4	110.00	0	0.00	109.00	4	5,027	0.08%
2022/09/01	10	111.20	0	0.00	111.00	10	5,012	0.20%
2022/08/30	0	0.00	3	114.50	113.50	-3	4,973	-0.06%
2022/08/29	2	109.50	2	111.00	111.00	0	5,017	0.00%
2022/08/24	8	114.00	8	115.00	113.50	0	5,328	0.00%
2022/08/23	8	115.00	0.6	115.00	115.00	7.4	5,538	0.13%
2022/08/22	0	0.00	8	117.00	117.00	-8	5,883	-0.14%
2022/08/19	4	115.50	0	0.00	116.00	4	5,969	0.07%
2022/08/18	4	116.50	4	117.50	116.50	0	6,162	0.00%
2022/08/17	9	117.61	5	116.50	117.50	4	6,229	0.06%
2022/08/16	5	117.50	12	117.58	118.50	-7	6,271	-0.11%
2022/08/15	5	117.00	0	0.00	117.50	5	6,250	0.08%
2022/08/12	7	116.71	12	116.67	117.00	-5	6,214	-0.08%
2022/08/11	17	118.62	14	117.71	118.00	3	6,179	0.05%
2022/08/10	13	117.81	7	118.14	118.00	6	6,048	0.10%
2022/08/09	2	114.00	4	115.25	115.50	-2	5,916	-0.03%
2022/08/08	1	114.50	0	0.00	115.50	1	5,897	0.02%
2022/08/05	0	0.00	5	113.30	113.50	-5	5,889	-0.08%
2022/08/04	2	111.00	0	0.00	111.50	2	5,911	0.03%
2022/08/03	0	0.00	2	112.50	113.00	-2	5,923	-0.03%
2022/08/02	2	111.00	0	0.00	111.00	2	5,903	0.03%
2022/07/29	0	0.00	3	113.00	113.00	-3	5,877	-0.05%
2022/07/27	1	113.00	2	112.50	113.00	-1	5,862	-0.02%
2022/07/26	2	111.00	0	0.00	111.00	2	5,845	0.03%
2022/07/25	0	0.00	1	112.50	112.50	-1	5,852	-0.02%
2022/07/22	2	112.00	7	113.50	112.50	-5	5,834	-0.09%
2022/07/21	0	0.00	3	111.68	113.50	-3	5,817	-0.05%
2022/07/19	1	104.00	0	0.00	104.00	1	5,614	0.02%
2022/07/18	2	102.50	8	104.63	104.00	-6	5,620	-0.11%
2022/07/15	2	100.01	2	101.00	100.50	0	5,599	0.00%
2022/07/01	5	98.10	0	0.00	95.80	5	5,865	0.09%
2022/06/29	0	0.00	1	107.00	106.50	-1	5,744	-0.02%
2022/06/28	4	102.00	6	103.67	104.50	-2	5,741	-0.03%
2022/06/27	0	0.00	6	104.50	104.00	-6	5,736	-0.10%
2022/06/24	4	101.50	0	0.00	102.00	4	5,788	0.07%
2022/06/23	2	101.00	3	102.00	101.50	-1	5,909	-0.02%
2022/06/22	2	103.00	0	0.00	102.00	2	5,983	0.03%
2022/06/21	0	0.00	5	104.20	106.00	-5	5,999	-0.08%
2022/06/20	7	102.64	8	102.50	102.00	-1	6,109	-0.02%
2022/06/17	2	109.00	0	0.00	111.00	2	6,100	0.03%
2022/06/16	2	111.50	0	0.00	111.00	2	6,177	0.03%
2022/06/15	4	114.50	2	114.50	114.00	2	6,338	0.03%
2022/06/14	0	0.00	2	116.00	116.00	-2	6,548	-0.03%
2022/06/13	3	114.00	1	114.50	114.50	2	6,525	0.03%
2022/06/10	0	0.00	2	116.50	116.50	-2	6,497	-0.03%
2022/06/09	3	118.67	1	118.00	118.00	2	6,475	0.03%
2022/06/08	4	117.75	0	0.00	118.00	4	6,448	0.06%
2022/06/07	0	0.00	1	118.50	118.00	-1	6,428	-0.02%
2022/06/06	0	0.00	1	119.50	118.00	-1	6,344	-0.02%
2022/06/02	2	116.00	2	116.25	116.00	0	6,235	0.00%
2022/06/01	1	120.50	6	119.42	119.00	-5	6,125	-0.08%
2022/05/31	2	120.00	8	120.38	121.00	-6	5,982	-0.10%
2022/05/30	14	120.50	32	119.83	118.50	-18	5,703	-0.32%
2022/05/27	3	114.50	4	114.75	114.50	-1	5,320	-0.02%
2022/05/26	0	0.00	14	115.82	115.50	-14	5,226	-0.27%
2022/05/25	1	113.00	5	112.60	113.00	-4	5,015	-0.08%
2022/05/24	2	111.00	12	109.83	111.00	-10	4,933	-0.20%
2022/05/23	0	0.00	2	109.50	109.00	-2	4,840	-0.04%
2022/05/19	0	0.00	7	108.50	108.50	-7	4,793	-0.15%
2022/05/18	0	0.00	0.2	107.00	107.50	-0.2	4,748	0.00%
2022/05/17	4	107.00	8	106.56	107.50	-4	4,734	-0.08%
2022/05/16	2	104.00	2	105.00	105.00	0	4,711	0.00%
2022/05/13	0	0.00	9	105.11	105.50	-9	4,689	-0.19%
2022/05/12	4	102.00	5	103.10	102.00	-1	4,665	-0.02%
2022/05/11	6	101.33	1	101.00	101.00	5	4,637	0.11%
2022/05/10	4	101.50	5	103.40	103.50	-1	4,622	-0.02%
2022/05/09	9	104.00	0	0.00	102.50	9	4,660	0.19%
2022/05/06	3	106.00	5	107.70	108.00	-2	4,622	-0.04%
2022/05/05	3	108.00	2	108.00	108.00	1	4,614	0.02%
2022/05/04	0	0.00	2	109.00	108.50	-2	4,594	-0.04%
2022/04/29	0	0.00	4	105.50	106.00	-4	4,597	-0.09%
2022/04/28	4	104.00	0	0.00	105.00	4	4,610	0.09%
2022/04/27	5	102.50	7	104.43	105.00	-2	4,608	-0.04%
2022/04/26	2	104.00	0	0.00	105.50	2	4,559	0.04%
2022/04/25	4	106.00	0	0.00	104.50	4	4,490	0.09%
2022/04/22	2	110.25	2	111.00	110.50	0	4,376	0.00%
2022/04/21	0	0.00	1	110.50	111.50	-1	4,330	-0.02%
2022/04/20	23	107.50	27	109.50	109.50	-4	4,225	-0.09%
2022/04/19	0	0.00	6	107.17	106.50	-6	4,137	-0.15%
2022/04/18	24	104.48	23	105.00	105.00	1	4,106	0.02%
2022/04/15	5	105.00	1	105.50	105.00	4	4,081	0.10%
2022/04/14	2	108.00	1	108.50	107.50	1	4,072	0.02%
2022/04/13	0	0.00	7	107.64	108.00	-7	4,044	-0.17%
2022/04/12	4	104.75	1	105.00	105.00	3	4,009	0.07%
2022/04/11	7	105.71	0	0.00	106.00	7	3,952	0.18%
2022/04/08	5	108.40	1	109.00	108.00	4	3,871	0.10%
2022/04/07	5	108.70	3	108.33	107.50	2	3,804	0.05%
2022/04/06	2	106.50	4	106.88	107.00	-2	3,658	-0.05%
2022/04/01	25	108.46	25	108.50	108.50	0	3,606	0.00%
2022/03/31	3	107.67	0	0.00	107.50	3	3,572	0.08%
2022/03/30	0	0.00	4	109.00	109.50	-4	3,464	-0.12%
2022/03/29	2	113.00	0	0.00	110.50	2	3,393	0.06%
2022/03/28	0	0.00	6	109.42	112.00	-6	3,287	-0.18%
2022/03/25	1	109.00	10	110.60	109.50	-9	3,141	-0.29%
2022/03/24	1	109.50	0	0.00	110.00	1	3,027	0.03%
2022/03/23	3	110.83	15	109.60	109.50	-12	2,975	-0.40%
2022/03/22	0	0.00	7	107.86	109.00	-7	2,825	-0.25%
2022/03/21	8	108.75	26	108.19	108.50	-18	2,784	-0.65%
2022/03/18	7	106.36	14	107.21	107.50	-7	2,602	-0.27%
2022/03/17	1	104.00	8	103.44	104.00	-7	2,347	-0.30%
2022/03/15	1	93.60	1	93.10	92.90	0	2,076	0.00%
2022/03/10	0	0.00	1	94.70	95.00	-1	2,108	-0.05%
2022/03/09	0	0.00	1	91.80	92.20	-1	2,117	-0.05%
2022/03/08	3	92.00	1	90.80	91.00	2	2,153	0.09%
2022/03/07	0	0.00	1	91.70	91.70	-1	2,156	-0.05%
2022/02/22	1	93.80	0	0.00	93.70	1	2,265	0.04%
2022/02/17	1	94.80	0	0.00	94.40	1	2,390	0.04%
2022/02/16	1	93.60	0	0.00	93.40	1	2,405	0.04%
2022/02/14	1.1	92.21	0	0.00	92.50	1.1	2,481	0.04%
2022/02/09	1.1	95.00	0	0.00	95.30	1.1	2,524	0.04%
2022/02/08	1	96.20	0	0.00	96.50	1	2,527	0.04%
2022/01/26	5	94.62	0	0.00	94.30	5	2,578	0.19%
2022/01/25	2	95.50	0	0.00	95.30	2	2,602	0.08%
2022/01/20	1	102.00	0	0.00	102.00	1	2,563	0.04%
2022/01/10	6	101.50	0	0.00	101.50	6	2,536	0.24%
2022/01/07	4	103.13	3	102.00	101.50	1	2,529	0.04%
2022/01/03	0	0.00	1	101.50	102.00	-1	2,453	-0.04%
2021/12/29	0	0.00	7	101.14	102.00	-7	2,480	-0.28%
2021/12/28	6	101.00	3	101.00	101.00	3	2,475	0.12%
2021/12/17	0	0.00	1	98.10	98.50	-1	2,706	-0.04%
2021/12/15	0	0.00	0.3	96.80	96.10	-0.3	2,798	-0.01%
2021/12/14	0	0.00	10	98.40	97.10	-10	2,789	-0.36%
2021/12/08	5	99.10	0	0.00	98.80	5	2,759	0.18%
2021/12/03	5	98.40	0	0.00	98.20	5	2,736	0.18%
2021/12/02	3	98.37	1	98.30	98.00	2	2,735	0.07%
2021/12/01	1	99.00	0	0.00	99.50	1	2,712	0.04%
2021/11/26	1	100.00	1	99.80	99.10	0	2,689	0.00%
2021/11/25	0	0.00	1	101.00	101.50	-1	2,784	-0.04%
2021/11/24	1	101.50	0	0.00	102.00	1	2,791	0.04%
2021/11/22	1	100.00	0	0.00	102.50	1	2,757	0.04%
2021/11/17	0	0.00	1	100.00	100.00	-1	2,698	-0.04%
2021/11/15	0	0.00	2	103.25	102.50	-2	2,648	-0.08%
2021/11/12	12	102.79	5	101.00	102.00	7	2,628	0.27%
2021/11/11	0	0.00	1.3	99.44	100.50	-1.3	2,565	-0.05%
2021/11/10	0	0.00	1	101.00	100.50	-1	2,571	-0.04%
2021/11/09	2	102.75	0	0.00	103.00	2	2,561	0.08%
2021/11/08	1	101.50	1	102.00	102.00	0	2,498	0.00%
2021/11/05	3	102.00	4	102.75	101.50	-1	2,516	-0.04%
2021/11/04	0	101.00	10	101.55	101.50	-10	2,493	-0.40%
2021/11/03	10	99.30	4	98.98	99.70	6	2,443	0.25%
2021/11/02	1	99.10	0	0.00	98.10	1	2,441	0.04%
2021/11/01	0	0.00	0.1	97.70	98.20	-0.1	2,447	0.00%
2021/10/29	2	97.38	3	96.67	96.00	-1	2,429	-0.04%
2021/10/28	0	96.90	1.1	97.03	97.50	-1	2,428	-0.04%
2021/10/26	0	95.70	0.2	95.10	95.10	-0.2	2,508	-0.01%
2021/10/25	1	95.20	0	0.00	95.10	1	2,573	0.04%
2021/10/22	0.1	95.00	0	0.00	94.40	0.1	2,676	0.00%
2021/10/21	1.1	95.06	0	0.00	94.20	1.1	2,747	0.04%
2021/10/20	1.1	95.75	1	94.30	94.60	0.1	2,784	0.01%
2021/10/15	0	0.00	2	93.30	93.80	-2	2,917	-0.07%
2021/10/13	2	91.50	0	0.00	91.20	2	3,026	0.07%
2021/10/07	0	0.00	2	95.00	94.60	-2	3,330	-0.06%
2021/10/06	2	90.90	0	0.00	90.50	2	3,376	0.06%
2021/10/05	2.1	91.99	0	0.00	92.00	2.1	3,397	0.06%
2021/10/04	1	92.80	0	0.00	92.80	1	3,387	0.03%
2021/10/01	5	95.46	1	95.90	94.70	4	3,393	0.12%
2021/09/29	6	98.20	0	0.00	98.20	6	3,394	0.18%
2021/09/28	0	0.00	1	100.50	100.00	-1	3,377	-0.03%
2021/09/27	0	0.00	4	102.50	101.50	-4	3,379	-0.12%
2021/09/24	0	0.00	4	101.50	102.00	-4	3,409	-0.12%
2021/09/23	0	0.00	3	99.33	100.50	-3	3,488	-0.09%
2021/09/13	0	0.00	1	98.80	98.40	-1	3,923	-0.03%
2021/09/09	2	97.70	1	97.30	97.00	1	4,103	0.02%
2021/09/08	2	98.60	0	0.00	97.60	2	4,125	0.05%
2021/09/07	2	99.10	0	0.00	99.10	2	4,151	0.05%
2021/09/06	0	0.00	5	98.50	98.40	-5	4,187	-0.12%
2021/09/03	2	98.50	0	0.00	99.50	2	4,315	0.05%
2021/09/02	2	98.40	0	0.00	98.10	2	4,473	0.04%
2021/08/31	5	98.20	0	0.00	99.30	5	4,465	0.11%
2021/08/30	0	0.00	2	96.50	96.80	-2	4,361	-0.05%
2021/08/26	1	96.80	0	0.00	96.70	1	4,375	0.02%
2021/08/25	2	97.30	0	0.00	98.10	2	4,418	0.05%
2021/08/19	2	95.40	0	0.00	95.00	2	4,766	0.04%
2021/08/18	1	96.30	0	0.00	98.10	1	4,765	0.02%
2021/08/17	0	0.00	1	97.40	97.00	-1	4,796	-0.02%
2021/08/16	2	95.70	2	96.40	96.40	0	4,833	0.00%
2021/08/13	4	98.85	2	98.00	98.00	2	4,841	0.04%
2021/08/12	0	0.00	3	101.00	100.50	-3	4,835	-0.06%
2021/08/11	5	99.96	2	101.00	100.00	3	4,891	0.06%
2021/08/09	3	102.67	2	102.50	102.50	1	5,046	0.02%
2021/08/05	3	104.83	9	105.33	105.00	-6	5,304	-0.11%
2021/08/04	2	103.50	0	0.00	103.50	2	5,468	0.04%
2021/07/29	13	106.77	6	106.58	107.00	7	5,812	0.12%
2021/07/28	4	104.00	5	104.00	106.00	-1	5,818	-0.02%
2021/07/27	0	0.00	2	106.00	105.00	-2	5,825	-0.03%
2021/07/23	1	104.50	1	103.50	103.50	0	6,008	0.00%
2021/07/22	2	103.50	2	103.50	103.50	0	6,045	0.00%
2021/07/21	3	102.50	1	104.50	102.00	2	6,072	0.03%
2021/07/20	5	104.30	3	105.00	103.50	2	6,088	0.03%
2021/07/19	0	0.00	1	107.00	107.00	-1	6,091	-0.02%
2021/07/16	7	107.79	3	108.50	109.00	4	6,168	0.06%
2021/07/15	4	107.63	0	0.00	107.50	4	6,195	0.06%
2021/07/14	0	0.00	4	105.13	105.00	-4	6,214	-0.06%
2021/07/13	1	106.50	1	105.50	104.50	0	6,278	0.00%
2021/07/12	3	105.33	1	104.50	105.00	2	6,264	0.03%
2021/07/09	0	0.00	4	104.75	105.00	-4	6,352	-0.06%
2021/07/08	1	105.00	0	0.00	106.00	1	6,574	0.02%
2021/07/07	3	106.00	49	105.08	106.00	-46	6,696	-0.69%
2021/07/06	46	105.27	0	0.00	104.50	46	6,763	0.68%
2021/07/05	2	106.50	2	106.50	106.00	0	7,018	0.00%
2021/07/01	3	103.33	4	103.00	103.50	-1	7,363	-0.01%
2021/06/30	8	105.75	0	0.00	105.00	8	7,434	0.11%
2021/06/29	8	108.06	12	108.46	108.50	-4	7,506	-0.05%
2021/06/28	0	0.00	1	106.50	107.00	-1	7,562	-0.01%
2021/06/25	3	106.00	2	106.00	105.50	1	7,569	0.01%
2021/06/24	2	108.00	1	106.00	106.00	1	7,520	0.01%
2021/06/23	1	104.00	5	104.40	105.50	-4	7,407	-0.05%
2021/06/22	3	99.97	0	0.00	99.90	3	7,334	0.04%
2021/06/21	7	100.04	0	0.00	99.90	7	7,366	0.10%
2021/06/18	3	103.50	1	103.00	102.50	2	7,417	0.03%
2021/06/16	2	101.25	0	0.00	101.50	2	7,553	0.03%
2021/06/15	0	0.00	2	101.50	101.00	-2	7,727	-0.03%
2021/06/11	1	102.00	0	0.00	101.50	1	7,857	0.01%
2021/06/10	10	98.00	7	99.56	101.00	3	7,819	0.04%
2021/06/02	3	97.33	0	0.00	96.90	3	7,769	0.04%
2021/06/01	1	98.30	0	0.00	98.40	1	7,744	0.01%
2021/05/31	0	0.00	1	96.90	97.00	-1	7,735	-0.01%
2021/05/27	6	94.05	4	94.80	93.60	2	7,717	0.03%
2021/05/25	4	94.35	1	94.60	94.70	3	7,922	0.04%
2021/05/24	1	92.90	1	92.10	93.70	0	7,970	0.00%
2021/05/21	1	91.40	10	92.54	91.80	-9	8,017	-0.11%
2021/05/20	0	0.00	2	91.20	91.10	-2	8,055	-0.02%
2021/05/19	2	91.00	22	90.52	91.60	-20	8,158	-0.25%
2021/05/18	5	90.34	0	0.00	90.30	5	8,183	0.06%
2021/05/17	0	0.00	17	89.19	88.80	-17	8,126	-0.21%
2021/05/13	2	87.85	6	90.20	91.80	-4	8,068	-0.05%
2021/05/12	0	0.00	6	87.23	87.00	-6	7,953	-0.08%
2021/05/11	1	93.80	1	93.00	92.50	0	7,833	0.00%
2021/05/10	2	97.30	0	0.00	97.30	2	7,764	0.03%
2021/05/07	3	100.00	2	99.90	99.80	1	7,768	0.01%
2021/05/06	0	0.00	2	98.70	98.70	-2	7,806	-0.03%
2021/05/05	5	98.82	0	0.00	98.40	5	7,764	0.06%
2021/05/04	5	98.90	1	99.80	98.70	4	7,911	0.05%
2021/05/03	34.2	103.19	20	99.99	99.30	14.2	8,010	0.18%
2021/04/28	11	104.50	2	105.00	104.50	9	7,916	0.11%
2021/04/27	11	103.50	5	105.60	106.00	6	8,020	0.07%
2021/04/26	0	0.00	10	105.00	104.00	-10	7,997	-0.13%
2021/04/23	5	104.60	1	104.00	104.00	4	8,012	0.05%
2021/04/22	4.2	103.88	10.2	103.51	103.50	-6	8,180	-0.07%
2021/04/21	2.2	104.82	1	105.00	104.50	1.2	8,311	0.01%
2021/04/20	13.2	107.49	0	0.00	107.00	13.2	8,264	0.16%
2021/04/19	7.3	108.66	1	109.00	109.00	6.3	8,294	0.08%
2021/04/16	1.2	110.58	0	0.00	111.50	1.2	8,304	0.01%
2021/04/15	10	109.05	7	108.93	109.00	3	8,439	0.04%
2021/04/14	10.3	109.47	8	108.19	108.50	2.3	8,415	0.03%
2021/04/13	20	112.53	0	0.00	112.00	20	8,447	0.24%
2021/04/12	1	115.00	71	114.04	114.50	-70	8,368	-0.84%
2021/04/09	8	113.63	0	0.00	113.00	8	8,500	0.09%
2021/04/08	80	115.80	1	116.00	115.50	79	8,341	0.95%
2021/04/07	2	116.00	0	0.00	116.50	2	8,172	0.02%
2021/04/06	2.1	117.31	0	0.00	117.50	2.1	8,105	0.03%
2021/04/01	5	119.20	2	118.00	118.00	3	8,026	0.04%
2021/03/31	5.1	122.71	1	120.50	120.50	4.1	7,871	0.05%
2021/03/30	1	125.01	1	125.00	125.00	0	7,680	0.00%
2021/03/29	1	125.00	1	125.50	125.50	0	7,654	0.00%
2021/03/26	0	0.00	13	124.12	124.50	-13	7,690	-0.17%
2021/03/25	1	125.00	0	0.00	123.50	1	7,743	0.01%
2021/03/24	6	127.42	2.1	126.10	126.00	3.9	7,811	0.05%
2021/03/22	4	127.75	7	127.36	127.00	-3	7,819	-0.04%
2021/03/19	8	126.88	2	127.50	127.50	6	7,882	0.08%
2021/03/18	2.4	128.31	11	126.77	127.50	-8.6	7,820	-0.11%
2021/03/17	3	124.50	11	125.00	124.50	-8	7,709	-0.10%
2021/03/16	0	0.00	8	122.44	122.50	-8	7,650	-0.10%
2021/03/15	3	121.33	1	121.00	121.00	2	7,685	0.03%
2021/03/11	1	119.50	0	0.00	119.00	1	7,927	0.01%
2021/03/10	1	119.00	0	0.00	119.50	1	7,995	0.01%
2021/03/09	0	0.00	3	118.00	118.00	-3	8,052	-0.04%
2021/03/05	1	118.00	0	0.00	119.50	1	8,204	0.01%
2021/03/04	1	119.00	0	0.00	119.50	1	8,397	0.01%
2021/03/03	3	122.67	2	123.00	122.50	1	8,453	0.01%
2021/03/02	2	121.00	2	122.50	121.00	0	8,460	0.00%
2021/02/26	2.1	120.02	0	0.00	120.00	2.1	8,488	0.02%
2021/02/25	13	122.58	12	121.79	122.00	1	8,422	0.01%
2021/02/24	7	119.00	7	120.86	119.00	0	8,325	0.00%
2021/02/22	2	120.00	1	120.00	120.00	1	8,544	0.01%
2021/02/19	10	120.00	3	119.83	120.50	7	8,630	0.08%
2021/02/17	3	116.50	0	0.00	116.00	3	8,534	0.04%
2021/02/05	1	115.00	1	115.50	115.50	0	8,485	0.00%
2021/02/04	1	112.50	2	115.50	116.00	-1	8,534	-0.01%
2021/02/02	3	114.00	0	0.00	113.50	3	8,544	0.04%
2021/02/01	1	112.00	0	0.00	114.00	1	8,494	0.01%
2021/01/29	2	114.50	0	0.00	114.00	2	8,518	0.02%
2021/01/28	5	117.10	3	118.00	116.00	2	8,436	0.02%
2021/01/26	4	119.88	2	121.25	118.50	2	8,322	0.02%
2021/01/25	11	118.68	22	120.16	121.00	-11	8,182	-0.13%
2021/01/22	17	116.50	2	115.75	117.00	15	8,084	0.19%
2021/01/21	0	0.00	17	115.44	115.00	-17	7,987	-0.21%
2021/01/20	25	113.20	10	114.00	113.00	15	7,926	0.19%
2021/01/18	1	116.00	0	0.00	118.50	1	7,774	0.01%
2021/01/15	8	118.38	0	0.00	117.50	8	7,769	0.10%
2021/01/14	5	121.40	3	122.83	122.00	2	7,574	0.03%
2021/01/13	1	121.00	12	120.96	121.00	-11	7,432	-0.15%
2021/01/12	1	118.00	2	120.25	118.00	-1	7,508	-0.01%
2021/01/11	3	117.33	1	118.00	118.00	2	7,571	0.03%
2021/01/08	7	118.43	0	0.00	119.00	7	7,481	0.09%
2021/01/07	5	120.50	10	121.55	120.00	-5	7,342	-0.07%
2021/01/06	64	120.83	58	122.41	119.50	6	7,285	0.08%
2021/01/05	2	118.50	1	119.00	119.00	1	7,080	0.01%
2021/01/04	6	118.17	8.2	119.12	119.00	-2.2	7,046	-0.03%
2020/12/31	10	113.95	0	0.00	114.00	10	6,812	0.15%
2020/12/30	2	114.25	1	114.50	115.00	1	6,730	0.01%
2020/12/29	0	0.00	1	117.50	115.50	-1	6,734	-0.01%
2020/12/28	2	115.75	1	116.00	115.50	1	6,650	0.02%
2020/12/25	0	0.00	2	117.25	117.00	-2	6,614	-0.03%
2020/12/24	0.4	118.00	3	118.33	117.50	-2.6	6,617	-0.04%
2020/12/23	1	117.00	6	117.67	118.00	-5	6,631	-0.08%
2020/12/22	4	117.63	0	0.00	116.00	4	6,674	0.06%
2020/12/21	5	119.40	0	0.00	118.50	5	6,710	0.07%
2020/12/18	4	121.88	4	122.50	121.50	0	6,645	0.00%
2020/12/17	16	120.03	3	121.00	119.50	13	6,531	0.20%
2020/12/16	10	119.35	11	117.68	120.00	-1	6,471	-0.02%
2020/12/15	1	114.00	1	115.00	113.00	0	6,382	0.00%
2020/12/14	3	118.00	0	0.00	118.00	3	6,227	0.05%
2020/12/11	2	118.00	2	119.50	118.00	0	6,293	0.00%
2020/12/10	6	119.58	0	0.00	119.50	6	6,250	0.10%
2020/12/09	3	122.83	8	123.88	122.50	-5	6,204	-0.08%
2020/12/08	7	121.64	0	0.00	121.50	7	6,106	0.11%
2020/12/07	2	122.75	3	122.67	123.00	-1	6,020	-0.02%
2020/12/04	2	120.50	2	121.25	121.00	0	5,819	0.00%
2020/12/03	6	122.58	5	123.50	123.00	1	5,739	0.02%
2020/12/02	6	122.58	5	122.50	122.50	1	5,701	0.02%
2020/12/01	1	124.50	2	125.00	124.50	-1	5,626	-0.02%
2020/11/30	3	124.17	0	0.00	123.50	3	5,620	0.05%
2020/11/27	6	120.42	4	121.13	122.00	2	5,453	0.04%
2020/11/26	1	117.00	0	0.00	119.00	1	5,396	0.02%
2020/11/24	2	119.25	0	0.00	119.00	2	5,298	0.04%
2020/11/23	1	118.50	0	0.00	118.00	1	5,233	0.02%
2020/11/20	2	117.50	1	118.00	116.50	1	5,127	0.02%
2020/11/19	2	118.50	3	119.00	119.00	-1	4,975	-0.02%
2020/11/18	1	121.00	0	0.00	121.50	1	4,811	0.02%
2020/11/12	0	0.00	1	125.00	124.00	-1	4,839	-0.02%
2020/11/11	1	123.00	1	123.50	123.00	0	4,763	0.00%
2020/11/10	4	123.25	0	0.00	122.00	4	4,756	0.08%
2020/11/06	1	128.00	0	0.00	127.50	1	4,792	0.02%
2020/11/04	2	126.00	0	0.00	126.00	2	4,890	0.04%
2020/11/03	1	123.50	0	0.00	123.00	1	5,065	0.02%
2020/11/02	1	119.00	0	0.00	119.50	1	5,230	0.02%
2020/10/30	0	0.00	13	121.19	121.00	-13	5,368	-0.24%
2020/10/29	0	0.00	3	125.67	127.00	-3	5,308	-0.06%
2020/10/28	14	128.86	0	0.00	128.00	14	5,353	0.26%
2020/10/23	1	133.00	0	0.00	132.50	1	5,498	0.02%
2020/10/21	7	134.14	0	0.00	133.50	7	5,508	0.13%
2020/10/20	18	135.19	16	136.06	135.00	2	5,471	0.04%
2020/10/19	1	138.50	7	136.64	137.50	-6	5,339	-0.11%
2020/10/16	1	127.00	2	126.50	126.00	-1	5,140	-0.02%
2020/10/15	4	125.50	0	0.00	126.00	4	5,175	0.08%
2020/10/13	1	131.00	0	0.00	129.00	1	5,157	0.02%
2020/10/08	3	131.00	1	132.00	131.50	2	5,193	0.04%
2020/10/06	1	133.50	3	131.50	132.50	-2	5,297	-0.04%
2020/10/05	21	125.86	20	125.50	127.00	1	5,315	0.02%
2020/09/30	2	126.00	0	0.00	126.00	2	5,496	0.04%
2020/09/25	2	126.50	2	127.00	123.00	0	5,791	0.00%
2020/09/22	1	133.50	1	133.50	131.50	0	5,906	0.00%
2020/09/21	10	135.00	10	135.50	133.50	0	5,991	0.00%
2020/09/17	2	133.50	9	132.94	132.00	-7	6,121	-0.11%
2020/09/16	3	133.17	2	134.00	134.50	1	6,221	0.02%
2020/09/15	4	130.00	0	0.00	129.00	4	6,160	0.06%
2020/09/14	0	0.00	18	129.28	129.00	-18	6,224	-0.29%
2020/09/11	15	123.83	0	0.00	123.00	15	6,211	0.24%
2020/09/09	1	121.00	0	0.00	121.00	1	6,258	0.02%
2020/09/03	2	127.75	2	129.25	126.00	0	6,406	0.00%
2020/09/02	1	126.00	1	127.50	127.50	0	6,451	0.00%
2020/08/31	5	123.90	2	123.00	123.00	3	6,496	0.05%
2020/08/28	0	0.00	1	125.00	124.50	-1	6,541	-0.02%
2020/08/21	0	0.00	1	126.00	129.50	-1	6,970	-0.01%
2020/08/20	4	124.88	3	122.50	124.00	1	6,994	0.01%
2020/08/19	0	0.00	3	132.17	132.50	-3	7,028	-0.04%
2020/08/18	3	132.50	5	133.00	132.00	-2	7,053	-0.03%
2020/08/14	2	134.75	0	0.00	135.50	2	7,146	0.03%
2020/08/13	4	138.88	2	135.00	134.50	2	7,187	0.03%
2020/08/12	1	139.00	1	138.50	137.00	0	7,162	0.00%
2020/08/11	2	140.50	3	140.67	139.00	-1	7,184	-0.01%
2020/08/10	1	144.00	1	146.50	144.00	0	7,157	0.00%
2020/08/07	13	147.69	13	149.12	146.50	0	7,138	0.00%
2020/08/06	3	145.33	2	144.00	145.00	1	7,004	0.01%
2020/08/05	31	139.00	31	140.19	140.00	0	6,901	0.00%
2020/08/04	1	130.50	4	130.88	131.50	-3	6,897	-0.04%
2020/08/03	2	132.50	3	130.00	130.00	-1	6,959	-0.01%
2020/07/31	1	135.00	0	0.00	135.00	1	7,039	0.01%
2020/07/30	4	135.00	1	135.00	135.50	3	7,207	0.04%
2020/07/29	6	129.92	5	130.60	134.50	1	7,397	0.01%
2020/07/28	19	132.03	8	132.00	132.50	11	7,439	0.15%
2020/07/27	10	128.50	15	129.53	128.00	-5	7,514	-0.07%
2020/07/24	10	129.60	0	0.00	127.50	10	7,597	0.13%
2020/07/23	0	0.00	16	130.41	130.00	-16	7,617	-0.21%
2020/07/22	3	131.50	2	131.50	131.50	1	7,634	0.01%
2020/07/21	10	132.00	14	133.64	133.50	-4	7,740	-0.05%
2020/07/20	2	131.00	1	130.00	131.00	1	7,727	0.01%
2020/07/16	0	0.00	1	134.50	131.50	-1	7,786	-0.01%
2020/07/15	1	134.50	1	135.50	133.50	0	7,790	0.00%
2020/07/14	10	135.50	10	136.50	135.00	0	7,906	0.00%
2020/07/09	5	139.00	1	137.00	139.00	4	8,096	0.05%
2020/07/08	3	135.50	0	0.00	136.50	3	7,985	0.04%
2020/07/07	1	136.50	7	137.21	137.00	-6	7,937	-0.08%
2020/07/06	0	0.00	2	138.00	138.00	-2	7,951	-0.03%
2020/07/03	1	134.50	0	0.00	135.00	1	8,099	0.01%
2020/07/02	1	133.50	0	0.00	133.50	1	8,143	0.01%
2020/07/01	3	131.50	3	132.00	132.50	0	8,184	0.00%
2020/06/29	2	128.75	4	127.00	127.50	-2	8,153	-0.02%
2020/06/23	2	132.00	0	0.00	132.00	2	8,172	0.02%
2020/06/22	6	135.00	1	135.00	134.00	5	8,207	0.06%
2020/06/19	4	134.75	3	136.00	137.00	1	8,279	0.01%
2020/06/18	3	134.50	0	134.00	134.50	3	8,255	0.04%
2020/06/15	5	131.00	5	131.50	132.00	0	8,612	0.00%
2020/06/12	3	127.00	2	132.50	133.50	1	8,691	0.01%
2020/06/11	0	0.00	1	131.50	131.50	-1	8,805	-0.01%
2020/06/10	2	135.75	0	0.00	135.50	2	8,923	0.02%
2020/06/09	1	132.00	2	136.50	138.00	-1	8,899	-0.01%
2020/06/08	12	133.25	12	131.17	133.00	0	8,923	0.00%
2020/06/05	1	130.50	0.2	130.00	129.50	0.8	8,981	0.01%
2020/06/04	10	131.00	11	132.00	131.50	-1	9,002	-0.01%
2020/06/03	7	127.79	6.2	128.27	129.00	0.8	8,934	0.01%
2020/06/02	16	126.31	16.4	127.01	125.00	-0.4	8,859	0.00%
2020/06/01	1	122.00	43	122.02	123.00	-42	8,719	-0.48%
2020/05/29	11	117.27	1	118.50	119.50	10	8,688	0.12%
2020/05/26	15	120.97	19	121.42	121.00	-4	8,710	-0.05%
2020/05/25	1	116.50	0	0.00	117.00	1	8,559	0.01%
2020/05/21	1	116.00	0	0.00	116.00	1	8,422	0.01%
2020/05/20	0	0.00	7	111.00	113.00	-7	8,377	-0.08%
2020/05/19	1	109.50	1	110.00	109.00	0	8,333	0.00%
2020/05/18	0	0.00	0.2	110.00	108.50	-0.2	8,286	0.00%
2020/05/15	0	0.00	5	110.40	113.50	-5	8,304	-0.06%
2020/05/14	34	117.57	42	114.69	113.50	-8	8,253	-0.10%
2020/05/13	35	116.24	13	116.62	117.50	22	8,232	0.27%
2020/05/12	1	117.00	2	118.25	117.00	-1	8,357	-0.01%
2020/05/11	4	119.50	5	121.00	118.00	-1	8,262	-0.01%
2020/05/08	2	118.00	2	117.00	117.00	0	8,120	0.00%
2020/05/07	6	117.00	10	117.65	117.00	-4	8,064	-0.05%
2020/05/06	11	117.41	11	116.50	119.00	0	7,936	0.00%
2020/05/05	1	114.00	3	111.17	113.00	-2	7,753	-0.03%
2020/05/04	1	106.50	2	106.50	106.00	-1	7,540	-0.01%
2020/04/30	6	106.25	8	107.13	108.00	-2	7,465	-0.03%
2020/04/29	50	101.50	171	103.38	104.00	-121	7,406	-1.63%	大賣/鉅額交易
2020/04/28	62	100.56	0	0.00	101.00	62	7,369	0.84%
2020/04/27	51	101.02	4	101.88	102.00	47	7,301	0.64%
2020/04/24	17	99.00	6	98.70	99.30	11	7,231	0.15%
2020/04/23	0	0.00	10	102.00	101.00	-10	7,067	-0.14%
2020/04/22	10	100.00	0	0.00	100.00	10	7,041	0.14%
2020/04/21	2	100.00	0	0.00	100.00	2	7,007	0.03%
2020/04/17	3	105.83	45	107.33	102.50	-42	6,889	-0.61%
2020/04/16	45	103.43	0	0.00	102.00	45	6,745	0.67%
2020/04/14	3	101.00	35	101.60	103.50	-32	6,747	-0.47%
2020/04/13	44	96.88	11	96.35	95.20	33	6,553	0.50%
2020/04/10	2	96.90	3	96.80	96.80	-1	6,530	-0.02%
2020/04/09	23	100.10	15	99.43	98.00	8	6,512	0.12%
2020/04/08	13	96.49	69	97.44	99.90	-56	6,356	-0.88%
2020/04/07	60	91.18	1	90.90	91.30	59	6,116	0.96%
2020/04/06	6	91.20	1	88.50	90.30	5	5,958	0.08%
2020/04/01	1	92.00	8	91.63	91.00	-7	5,831	-0.12%
2020/03/31	0	0.00	1	93.20	93.00	-1	5,787	-0.02%
2020/03/30	11	89.55	5	90.30	91.10	6	5,670	0.11%
2020/03/27	1	95.80	1	95.80	93.00	0	5,581	0.00%
2020/03/26	0	0.00	1	90.50	90.90	-1	5,468	-0.02%
2020/03/25	4	86.45	4	87.00	86.80	0	5,371	0.00%
2020/03/24	4	79.73	5	80.38	81.10	-1	5,344	-0.02%
2020/03/20	2	76.20	0	0.00	78.50	2	5,274	0.04%
2020/03/19	0	0.00	11	73.15	73.00	-11	4,973	-0.22%
2020/03/18	12	80.33	12	81.01	81.10	0	4,889	0.00%
2020/03/17	0	0.00	110	81.77	79.20	-110	4,774	-2.30%	大賣/鉅額交易
2020/03/16	3	90.47	53	90.17	87.80	-50	4,608	-1.08%
2020/03/13	1	91.40	0	0.00	91.40	1	4,484	0.02%
2020/03/12	3	106.00	100	102.50	101.50	-97	4,455	-2.18%
2020/03/11	8	115.75	6	117.67	112.50	2	4,343	0.05%
2020/03/09	5	112.50	30	112.83	112.00	-25	4,238	-0.59%
2020/03/06	30	119.67	0	0.00	118.50	30	4,197	0.71%
2020/03/05	40	122.63	0	0.00	122.00	40	4,184	0.96%
2020/03/04	20	120.75	0	0.00	121.00	20	4,174	0.48%
2020/03/03	30	121.00	10	122.00	121.00	20	4,120	0.49%
2020/02/26	10	119.00	0	0.00	119.00	10	3,960	0.25%
2020/02/25	0	0.00	10	123.00	123.50	-10	3,929	-0.25%
2020/02/24	10	118.50	1	119.00	119.50	9	3,970	0.23%
2020/02/21	20	123.00	0	0.00	123.00	20	4,004	0.50%
2020/02/20	20	124.25	0	0.00	123.00	20	4,012	0.50%
2020/02/19	40	123.00	0	0.00	123.00	40	4,012	1.00%
2020/02/18	110	122.75	0	0.00	122.00	110	4,032	2.73%	大買/鉅額交易
2020/02/17	2	122.50	0	0.00	123.00	2	4,247	0.05%
2020/02/14	51	127.35	50	129.25	128.50	1	4,453	0.02%
2020/02/13	10	126.50	10	128.00	127.00	0	4,607	0.00%
2020/02/12	11	129.23	11	128.68	127.00	0	4,606	0.00%
2020/02/11	0	0.00	1	123.00	124.50	-1	4,448	-0.02%
2020/02/10	8	114.19	8	117.31	122.00	0	4,467	0.00%
2020/02/06	2	123.25	2	122.50	122.50	0	4,536	0.00%
2020/02/04	1	124.00	1	123.00	124.50	0	4,547	0.00%
2020/02/03	10	120.50	0	0.00	120.50	10	4,677	0.21%
2020/01/31	5	119.00	5	120.50	119.50	0	4,683	0.00%
2020/01/30	1	122.00	0	0.00	121.50	1	4,671	0.02%
2020/01/16	10	136.00	10	136.75	137.00	0	4,881	0.00%
2020/01/09	0	0.00	3	134.33	136.00	-3	5,351	-0.06%
2020/01/08	1	131.00	0	0.00	130.00	1	5,482	0.02%
2020/01/07	2	131.50	2	130.50	131.50	0	5,513	0.00%
2020/01/06	1	142.00	0	0.00	142.00	1	5,517	0.02%
2020/01/03	0	0.00	4	148.00	147.00	-4	5,539	-0.07%
2020/01/02	3	147.33	4	148.50	146.50	-1	5,619	-0.02%
2019/12/31	4	142.75	1	142.50	143.00	3	5,656	0.05%
2019/12/30	1	144.00	5	143.70	142.00	-4	5,655	-0.07%
2019/12/20	1	137.50	14	138.50	139.50	-13	6,035	-0.22%
2019/12/18	7	142.50	2	143.75	141.50	5	6,000	0.08%
2019/12/17	1	140.00	1	140.50	141.00	0	5,987	0.00%
2019/12/16	18	136.08	10	136.50	136.50	8	6,004	0.13%
2019/12/13	11	136.86	1	137.50	136.00	10	6,102	0.16%
2019/12/12	1	139.00	0	0.00	139.00	1	6,160	0.02%
2019/12/11	5	137.00	5	136.50	136.50	0	6,151	0.00%
2019/12/06	20	133.50	20	134.50	134.00	0	6,364	0.00%
2019/11/21	1	139.00	1	138.50	139.00	0	6,770	0.00%
2019/11/14	3	137.83	40	136.75	139.50	-37	6,980	-0.53%
2019/11/13	24	142.27	19	139.24	139.00	5	6,864	0.07%
2019/11/12	0	0.00	8	151.81	153.00	-8	6,719	-0.12%
2019/11/11	2	144.50	0	0.00	144.00	2	6,880	0.03%
2019/11/08	1	146.50	0	0.00	147.50	1	6,920	0.01%
2019/11/06	9	146.33	1	150.00	145.00	8	7,017	0.11%
2019/10/31	2	140.00	2	146.00	145.00	0	7,236	0.00%
2019/10/29	4	144.75	2	143.50	144.00	2	7,342	0.03%
2019/10/28	0	0.00	1	147.50	147.50	-1	7,266	-0.01%
2019/10/25	6	146.58	6	147.58	145.00	0	7,201	0.00%
2019/10/24	0	0.00	1	140.00	144.50	-1	7,147	-0.01%
2019/10/23	3	136.83	0	0.00	138.00	3	7,109	0.04%
2019/10/22	0	0.00	2	138.75	139.50	-2	7,049	-0.03%
2019/10/21	5	134.50	5	135.50	135.50	0	6,986	0.00%
2019/10/18	2	134.00	6	134.33	134.50	-4	6,974	-0.06%
2019/10/17	15	128.17	15	128.50	131.00	0	6,998	0.00%
2019/10/16	1	126.50	3	128.00	127.00	-2	7,007	-0.03%
2019/10/15	3	126.00	4	125.00	124.00	-1	7,095	-0.01%
2019/10/14	28	125.34	3	124.50	124.00	25	7,135	0.35%
2019/10/09	1	120.50	0	0.00	119.00	1	7,008	0.01%
2019/10/08	0	0.00	2	121.00	121.00	-2	7,037	-0.03%
2019/10/07	1	117.00	0	0.00	119.50	1	7,006	0.01%
2019/10/04	2	115.00	5	115.00	116.00	-3	6,970	-0.04%
2019/10/02	12	117.96	8	119.06	117.00	4	6,969	0.06%
2019/10/01	0	0.00	1	117.50	117.50	-1	6,873	-0.01%
2019/09/24	0	0.00	16	116.00	116.00	-16	6,898	-0.23%
2019/09/23	0	0.00	1	117.00	117.50	-1	6,891	-0.01%
2019/09/19	2	115.75	1	116.50	115.50	1	6,823	0.01%
2019/09/18	0	0.00	1	115.50	115.00	-1	6,771	-0.01%
2019/09/12	2	111.50	1	111.50	111.50	1	6,584	0.02%
2019/09/11	5	110.20	0	0.00	110.50	5	6,562	0.08%
2019/09/10	12	110.17	1	109.50	112.00	11	6,519	0.17%
2019/09/09	1	113.50	0	0.00	113.00	1	6,341	0.02%
2019/09/06	2	117.00	0	0.00	116.50	2	6,271	0.03%
2019/09/04	2	118.00	1	117.50	117.50	1	6,290	0.02%
2019/09/02	10	113.50	10	117.00	118.50	0	6,391	0.00%
2019/08/30	5	115.00	0	0.00	116.00	5	6,377	0.08%
2019/08/29	1	116.00	1	115.00	115.00	0	6,455	0.00%
2019/08/28	2	115.00	0	0.00	115.00	2	6,463	0.03%
2019/08/27	0	0.00	31	119.98	118.00	-31	6,494	-0.48%
2019/08/23	0	0.00	1	125.00	122.00	-1	6,355	-0.02%
2019/08/22	11	125.68	11	122.18	123.00	0	6,351	0.00%
2019/08/20	38	120.28	9	119.89	119.00	29	6,240	0.46%
2019/08/19	1	119.00	0	0.00	119.00	1	6,216	0.02%
2019/08/16	2	120.00	1	117.50	116.00	1	6,180	0.02%
2019/08/14	2	114.50	5	118.30	119.50	-3	6,084	-0.05%
2019/08/13	20	106.00	20	109.00	109.00	0	5,821	0.00%
2019/08/08	0	0.00	20	106.00	106.00	-20	5,951	-0.34%
2019/08/07	32	102.95	12	102.67	102.50	20	5,980	0.33%
2019/08/02	2	104.75	3	104.17	102.00	-1	6,134	-0.02%
2019/07/31	27	117.52	25	114.90	114.00	2	5,892	0.03%
2019/07/30	1	111.50	0	0.00	112.00	1	5,755	0.02%
2019/07/23	1	117.50	2	115.50	115.50	-1	5,918	-0.02%
2019/07/19	3	115.67	2	116.75	114.50	1	5,928	0.02%
2019/07/17	4	110.25	5	111.40	114.50	-1	5,894	-0.02%
2019/07/12	1	105.00	1	106.00	104.50	0	5,696	0.00%
2019/07/11	0	0.00	20	105.00	104.00	-20	5,781	-0.35%
2019/07/05	0	0.00	1	104.00	104.50	-1	6,347	-0.02%
2019/07/04	1	104.00	0	0.00	103.50	1	6,542	0.02%
2019/07/03	20	106.00	0	0.00	106.00	20	6,767	0.30%
2019/07/02	0	0.00	4	106.50	105.50	-4	7,158	-0.06%
2019/06/25	4	98.48	1	98.00	97.70	3	7,874	0.04%
2019/06/24	1	98.90	0	0.00	98.50	1	8,060	0.01%
2019/06/21	5	98.80	1	99.50	97.30	4	8,117	0.05%
2019/06/11	1	96.80	0	0.00	96.10	1	8,265	0.01%
2019/06/10	1	94.20	1	94.00	93.80	0	8,233	0.00%
2019/06/06	1	93.80	2	93.65	93.20	-1	8,255	-0.01%
2019/06/05	2	94.40	4	93.43	95.80	-2	8,264	-0.02%
2019/06/04	3	90.30	1	91.20	90.30	2	8,202	0.02%
2019/06/03	1	89.80	1	89.90	90.80	0	8,211	0.00%
2019/05/29	1	88.70	0	0.00	90.10	1	8,178	0.01%
2019/05/24	0	0.00	1	89.50	90.00	-1	8,575	-0.01%
2019/05/23	5	89.50	5	90.00	88.80	0	8,590	0.00%
2019/05/21	1	90.40	1	90.00	91.20	0	8,637	0.00%
2019/05/20	1	89.50	1	90.00	89.60	0	8,578	0.00%
2019/05/17	1	88.10	0	0.00	87.80	1	8,548	0.01%
2019/05/16	0	0.00	10	96.00	94.50	-10	8,525	-0.12%
2019/05/15	1	100.00	1	99.20	98.40	0	8,422	0.00%
2019/05/14	1	100.00	1	99.50	99.00	0	8,338	0.00%
2019/05/10	0	0.00	1	103.50	104.00	-1	8,280	-0.01%
2019/05/09	1	106.00	1	106.50	108.00	0	8,283	0.00%
2019/05/07	1	112.50	1	112.00	112.00	0	8,201	0.00%
2019/05/03	2	111.25	3	112.00	111.00	-1	8,201	-0.01%
2019/05/02	1	110.50	2	107.75	108.00	-1	8,118	-0.01%
2019/04/25	1	111.50	2	112.75	113.00	-1	8,029	-0.01%
2019/04/24	2	107.00	1	107.50	109.00	1	8,007	0.01%
2019/04/22	3	115.00	4	113.75	114.00	-1	7,880	-0.01%
2019/04/18	1	112.50	2	112.50	109.50	-1	7,884	-0.01%
2019/04/17	2	109.50	1	112.00	112.50	1	7,867	0.01%
2019/04/16	8	112.38	6	109.92	109.00	2	7,771	0.03%
2019/04/15	5	110.50	4	109.13	109.50	1	7,665	0.01%
2019/04/12	7	108.71	11	109.41	108.50	-4	7,641	-0.05%
2019/04/11	2	103.50	2	102.75	103.00	0	7,484	0.00%
2019/04/09	6	104.67	5	102.70	102.00	1	7,153	0.01%
2019/04/08	2	102.25	4	104.50	103.00	-2	6,900	-0.03%
2019/04/03	1	97.50	0	0.00	95.60	1	6,502	0.02%
2019/04/02	1	95.20	1	96.50	96.00	0	6,381	0.00%
2019/04/01	3	93.17	1	94.20	94.00	2	6,138	0.03%
2019/03/28	2	93.70	1	93.80	93.60	1	5,710	0.02%
2019/03/27	1	93.90	8	93.46	93.10	-7	5,667	-0.12%
2019/03/26	2	93.20	3	92.00	92.00	-1	5,511	-0.02%
2019/03/25	0	0.00	1	90.10	90.40	-1	5,522	-0.02%
2019/03/21	3	91.70	3	91.83	91.70	0	5,556	0.00%
2019/03/20	0	0.00	1	91.70	91.70	-1	5,720	-0.02%
2019/03/19	2	91.20	2	92.10	92.90	0	5,727	0.00%
2019/03/18	0	0.00	1	89.80	89.80	-1	5,614	-0.02%
2019/03/15	1	89.70	1	90.30	89.40	0	5,660	0.00%
2019/03/14	3	89.90	0	0.00	89.30	3	5,734	0.05%
2019/03/12	1	90.10	1	90.00	90.00	0	5,770	0.00%
2019/03/11	1	89.00	0	0.00	88.10	1	5,822	0.02%
2019/03/08	0	0.00	1	89.80	89.50	-1	5,964	-0.02%
2019/03/05	3	88.20	0	0.00	87.10	3	6,202	0.05%
2019/02/21	3	86.97	1	86.70	86.60	2	5,903	0.03%
2019/02/20	1	89.30	5	88.52	88.20	-4	6,000	-0.07%
2019/02/19	5	84.00	5	84.30	85.50	0	6,061	0.00%
2019/02/18	5	84.30	5	84.80	84.60	0	6,349	0.00%
2019/02/15	11	86.09	14	84.28	84.80	-3	6,629	-0.05%
2019/02/13	10	82.00	29	82.51	82.60	-19	6,729	-0.28%
2019/02/12	10	82.65	11	82.72	82.50	-1	6,730	-0.01%
2019/02/11	2	81.00	1	81.10	81.40	1	6,679	0.01%
2019/01/30	20	80.20	11	79.29	79.00	9	6,682	0.13%
2019/01/25	0	0.00	1	78.70	79.20	-1	6,661	-0.02%
2019/01/23	0	0.00	1	78.00	78.40	-1	6,732	-0.01%
2019/01/18	0	0.00	1	76.00	76.70	-1	6,705	-0.01%
2019/01/17	1	74.00	1	73.80	73.70	0	6,666	0.00%
2019/01/16	0	0.00	3	76.10	75.50	-3	6,672	-0.04%
2019/01/10	10	73.10	11	71.83	74.10	-1	6,654	-0.02%
2019/01/04	1	74.20	1	71.90	73.60	0	6,564	0.00%
2019/01/03	1	75.70	0	0.00	72.90	1	6,555	0.02%
2018/12/25	0	0.00	0.3	78.30	78.30	-0.3	6,576	0.00%
2018/12/24	5	82.04	5	81.50	81.40	0	6,589	0.00%
2018/12/19	1	82.90	0	0.00	82.50	1	6,692	0.01%
2018/12/18	0	0.00	1	82.20	83.00	-1	6,708	-0.01%
2018/12/17	1	82.20	0	0.00	81.50	1	6,708	0.01%
2018/12/14	0	0.00	2	83.30	82.40	-2	6,780	-0.03%
2018/12/13	0	0.00	1	84.00	84.50	-1	6,835	-0.01%
2018/12/12	0	0.00	7	81.47	81.90	-7	6,997	-0.10%
2018/12/07	8	81.86	5	81.70	79.90	3	7,029	0.04%
2018/12/06	5	80.10	5	79.30	80.60	0	7,042	0.00%
2018/12/05	1	80.20	3	80.83	80.10	-2	7,023	-0.03%
2018/12/04	0	0.00	1	81.70	82.70	-1	7,131	-0.01%
2018/12/03	0	0.00	4	80.45	81.90	-4	7,074	-0.06%
2018/11/29	1	79.60	2	79.40	79.20	-1	6,845	-0.01%
2018/11/23	1	74.00	1	73.90	75.30	0	6,823	0.00%
2018/11/20	0	0.00	1	76.60	76.50	-1	6,924	-0.01%
2018/11/19	1	80.10	1	77.60	78.10	0	6,854	0.00%
2018/11/16	0	0.00	3	78.40	78.40	-3	6,724	-0.04%
2018/11/15	29	77.66	30	76.32	77.50	-1	6,608	-0.02%
2018/11/14	3	75.80	1	74.70	76.50	2	6,318	0.03%
2018/11/13	3	68.50	6	70.00	72.60	-3	6,119	-0.05%
2018/11/12	1	68.10	0	0.00	68.30	1	6,028	0.02%
2018/11/06	1	68.50	0	0.00	68.00	1	6,766	0.01%
2018/11/02	2	71.70	1	71.00	71.10	1	6,708	0.01%
2018/11/01	0	0.00	1	72.00	72.90	-1	6,694	-0.01%
2018/10/31	0	0.00	1	71.80	70.70	-1	6,699	-0.01%
2018/10/26	0	0.00	1	67.80	67.80	-1	6,693	-0.01%
2018/10/24	0	0.00	1	69.70	70.40	-1	6,755	-0.01%
2018/10/19	7	69.47	8	69.60	70.40	-1	6,878	-0.01%
2018/10/18	0	0.00	1	69.80	70.00	-1	6,903	-0.01%
2018/10/16	2	68.15	0	0.00	68.50	2	7,026	0.03%
2018/10/15	0	0.00	1	65.80	66.40	-1	7,013	-0.01%
2018/10/11	1	63.50	0	0.00	62.60	1	7,208	0.01%
2018/10/09	0	0.00	10	68.70	68.00	-10	7,173	-0.14%
2018/10/08	3	66.63	4	67.25	66.60	-1	7,111	-0.01%
2018/10/05	3	65.67	2	64.20	65.00	1	7,119	0.01%
2018/10/04	10	67.50	0	0.00	67.10	10	7,149	0.14%
2018/10/02	0	0.00	1	69.10	68.00	-1	7,119	-0.01%
2018/10/01	1	68.50	0	0.00	68.50	1	7,077	0.01%
2018/09/28	1	67.60	0	0.00	68.20	1	7,059	0.01%
2018/09/27	1	67.50	0	0.00	67.90	1	7,007	0.01%
2018/09/25	1	67.30	0	0.00	67.40	1	6,903	0.01%
2018/09/20	1	68.60	0	0.00	67.10	1	6,780	0.01%
2018/09/19	3	69.63	1	68.90	69.20	2	6,667	0.03%
2018/09/18	15	71.98	1	69.60	69.60	14	6,522	0.21%
2018/09/14	0	0.00	2	77.45	77.50	-2	6,086	-0.03%
2018/09/13	0	0.00	2	76.70	76.50	-2	6,037	-0.03%
2018/09/12	0	0.00	6	76.23	76.50	-6	5,964	-0.10%
2018/09/11	2	74.50	1	75.20	74.90	1	5,888	0.02%
2018/09/10	2	75.95	2	76.00	76.00	0	5,796	0.00%
2018/09/07	2	74.25	1	74.30	74.20	1	5,624	0.02%
2018/09/06	3	75.80	0	0.00	76.20	3	5,546	0.05%
2018/09/03	2	76.80	0	0.00	77.00	2	5,475	0.04%
2018/08/31	0	0.00	1	79.10	78.60	-1	5,469	-0.02%
2018/08/30	1	78.30	0	0.00	78.60	1	5,494	0.02%
2018/08/29	0	0.00	3	78.07	78.90	-3	5,288	-0.06%
2018/08/28	0	0.00	2	77.75	76.70	-2	5,213	-0.04%
2018/08/27	0	0.00	1	76.80	76.80	-1	5,159	-0.02%
2018/08/24	0	0.00	5	75.04	75.00	-5	5,111	-0.10%
2018/08/23	29	74.80	31	74.88	75.00	-2	5,105	-0.04%
2018/08/22	3	76.13	2	77.35	75.40	1	5,084	0.02%
2018/08/21	0	0.00	4	75.00	75.50	-4	5,024	-0.08%
2018/08/20	2	73.70	0	0.00	74.50	2	4,991	0.04%
2018/08/17	5	77.18	2	77.55	75.90	3	4,865	0.06%
2018/08/16	6	76.43	7	76.60	76.30	-1	4,712	-0.02%
2018/08/15	2	76.05	3	75.53	74.90	-1	4,566	-0.02%
2018/08/14	0	0.00	6	75.10	76.90	-6	4,325	-0.14%
2018/08/13	0	0.00	9	73.86	73.50	-9	4,058	-0.22%
2018/08/09	1	72.00	0.1	72.10	71.80	0.9	3,790	0.02%
2018/08/08	0	0.00	2	72.00	71.80	-2	3,787	-0.05%
2018/08/07	0	0.00	3	72.80	72.80	-3	3,805	-0.08%
2018/08/06	0	0.00	2	73.00	73.30	-2	3,775	-0.05%
2018/08/03	2	70.95	6	70.95	70.90	-4	3,697	-0.11%
2018/08/01	0	0.00	1	73.10	73.00	-1	3,592	-0.03%
2018/07/31	2	72.10	0	0.00	72.00	2	3,505	0.06%
2018/07/27	3	71.30	6	71.72	71.30	-3	3,478	-0.09%
2018/07/26	5	71.00	0	0.00	70.80	5	3,402	0.15%
2018/07/25	0	0.00	1	72.40	72.20	-1	3,293	-0.03%
2018/07/24	0	0.00	4	72.28	72.50	-4	3,226	-0.12%
2018/07/23	0	0.00	15	70.80	70.80	-15	3,015	-0.50%
2018/07/20	3	70.10	2	69.50	69.90	1	2,969	0.03%
2018/07/19	15	70.73	2	70.80	69.90	13	2,910	0.45%
2018/07/18	3	69.10	7	69.63	70.50	-4	2,785	-0.14%
2018/07/17	1	67.10	0	0.00	67.20	1	2,640	0.04%
2018/07/16	4	65.95	1	66.50	65.80	3	2,580	0.12%
2018/07/13	2	64.80	0	0.00	65.60	2	2,529	0.08%
2018/07/12	1	67.50	0	0.00	67.70	1	2,476	0.04%
2018/07/10	8	67.44	0.3	67.40	67.40	7.7	2,403	0.32%
2018/07/09	0	0.00	0.4	67.10	67.40	-0.4	2,437	-0.02%
2018/07/06	0	0.00	2	66.20	66.00	-2	2,443	-0.08%
2018/07/05	2	65.10	1	64.90	65.10	1	2,455	0.04%
2018/06/27	0	0.00	1	66.70	66.80	-1	2,556	-0.04%
2018/06/26	0	0.00	1	66.40	66.20	-1	2,601	-0.04%
2018/06/25	2	67.25	0	0.00	67.10	2	2,618	0.08%
2018/06/22	1	67.90	0	0.00	67.90	1	2,679	0.04%
2018/06/20	1	67.60	0	0.00	67.60	1	2,767	0.04%
2018/06/11	0	0.00	1	71.40	70.80	-1	3,260	-0.03%
2018/06/08	4	71.48	2	71.60	71.00	2	3,384	0.06%
2018/06/07	2	71.30	1	71.60	71.90	1	3,811	0.03%
2018/06/05	15	69.80	2	70.00	69.90	13	3,756	0.35%
2018/06/04	0	0.00	2	70.00	70.60	-2	3,735	-0.05%
2018/06/01	0	0.00	11	67.93	68.60	-11	3,677	-0.30%
2018/05/29	0	0.00	5	68.50	69.10	-5	3,680	-0.14%
2018/05/21	0	0.00	1	67.60	67.60	-1	3,838	-0.03%
2018/05/15	2	67.85	1	67.80	66.10	1	3,834	0.03%
2018/05/14	5	67.00	5	66.60	67.50	0	3,880	0.00%
2018/05/03	0	0.00	1	63.30	63.00	-1	3,973	-0.03%
2018/04/27	1	62.30	0	0.00	62.60	1	4,054	0.02%
2018/04/26	0	0.00	2	63.40	62.50	-2	4,120	-0.05%
2018/04/24	1	62.40	0	0.00	62.50	1	4,192	0.02%
2018/04/19	0	0.00	8	66.24	66.40	-8	4,238	-0.19%
2018/04/18	4	65.80	9	66.04	65.70	-5	4,244	-0.12%
2018/04/13	6	67.22	0	0.00	66.80	6	4,358	0.14%
2018/04/12	1	66.80	0	0.00	66.80	1	4,364	0.02%
2018/04/11	4	66.58	0	0.00	66.50	4	4,360	0.09%
2018/04/09	2	67.40	0	0.00	67.30	2	4,343	0.05%
2018/04/03	6	67.87	0	0.00	68.00	6	4,342	0.14%
2018/03/31	3	68.57	0	0.00	68.50	3	4,344	0.07%
2018/03/30	0	0.00	1	69.50	68.90	-1	4,364	-0.02%
2018/03/29	7	70.20	10	70.40	69.80	-3	4,420	-0.07%
2018/03/28	0	0.00	1	70.10	69.90	-1	4,429	-0.02%
2018/03/27	2	69.95	2	70.25	70.50	0	4,395	0.00%
2018/03/26	2	68.00	1	67.50	69.50	1	4,342	0.02%
2018/03/23	2	68.10	0	0.00	67.50	2	4,330	0.05%
2018/03/22	1	69.60	0	0.00	69.60	1	4,274	0.02%
2018/03/21	1	70.60	0	0.00	70.30	1	4,237	0.02%
2018/03/20	1	71.10	7	70.41	71.10	-6	4,175	-0.14%
2018/03/19	0	0.00	2.3	70.05	69.60	-2.3	4,077	-0.06%
2018/03/16	4	70.10	23	71.25	69.50	-19	4,050	-0.47%
2018/03/15	1	70.20	26	70.01	70.10	-25	3,893	-0.64%
2018/03/14	14	68.91	1	68.90	68.80	13	3,810	0.34%
2018/03/13	7	69.83	6	69.80	70.10	1	3,720	0.03%
2018/03/12	1	64.00	0	0.00	64.30	1	3,300	0.03%
2018/03/08	1	62.60	0	0.00	62.60	1	3,334	0.03%
2018/03/01	0	0.00	1	63.60	64.20	-1	3,763	-0.03%
2018/02/22	1	61.20	0	0.00	61.70	1	3,801	0.03%
2018/02/21	5	61.90	5	61.70	61.00	0	3,802	0.00%
2018/02/09	6	59.23	0	0.00	60.70	6	3,884	0.15%
2018/02/07	1	63.00	0	0.00	62.90	1	3,999	0.03%
2018/02/06	3	60.93	2	62.10	60.60	1	4,104	0.02%
2018/02/05	0	0.00	1	64.60	64.70	-1	4,116	-0.02%
2018/02/02	1	67.80	0	0.00	67.00	1	4,121	0.02%
2018/02/01	2	68.70	0	0.00	68.20	2	4,247	0.05%
2018/01/29	0	0.00	3	67.83	67.80	-3	4,491	-0.07%
2018/01/22	1	67.60	0	0.00	67.20	1	5,299	0.02%
2018/01/18	0	0.00	1	69.80	69.20	-1	5,402	-0.02%
2018/01/16	0	0.00	1	69.30	69.60	-1	6,079	-0.02%