臻鼎-KY (4958)-元大-天母券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
112.0
漲跌
▼0.5
漲幅
-0.44%
成交量
10,718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:14:30

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

臻鼎-KY (4958)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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	3	113.00	0	0.00	113.50	3	7,572	0.04%
2024/04/16	5	113.00	0	0.00	112.50	5	7,462	0.07%
2024/04/12	22	117.39	21	117.71	117.50	1	7,300	0.01%
2024/04/11	6	117.58	10	118.00	117.50	-4	7,228	-0.06%
2024/04/10	14	120.43	7	118.86	119.00	7	7,158	0.10%
2024/04/09	17	122.56	4.2	123.60	123.50	12.8	6,937	0.18%
2024/04/08	19	125.21	3	124.83	125.50	16	6,753	0.24%
2024/04/03	28.7	129.57	9.2	132.67	129.50	19.5	6,495	0.30%
2024/04/02	12	130.50	7	131.07	132.00	5	6,231	0.08%
2024/04/01	129.2	128.97	3	125.83	126.50	126.2	5,618	2.25%	大買/鉅額交易
2024/03/29	6	125.58	5.1	125.48	125.00	0.9	5,180	0.02%
2024/03/28	16.1	123.56	15.1	124.07	125.00	1.1	4,894	0.02%
2024/03/27	2	116.00	8	114.25	115.50	-6	4,312	-0.14%
2024/03/26	1	111.50	2	112.00	111.00	-1	4,269	-0.02%
2024/03/25	4	113.50	0	112.50	112.50	4	4,272	0.09%
2024/03/22	1	113.00	2	115.00	115.00	-1	4,250	-0.02%
2024/03/21	3	111.33	5.3	111.96	113.00	-2.3	4,138	-0.06%
2024/03/20	2.2	110.73	4.2	110.56	111.00	-2	4,063	-0.05%
2024/03/19	6	107.58	2	107.00	107.50	4	3,883	0.10%
2024/03/18	1	106.00	0	0.00	106.50	1	3,824	0.03%
2024/03/15	1	104.00	1	105.00	106.50	0	3,816	0.00%
2024/03/14	4	105.13	0	106.00	106.00	4	3,665	0.11%
2024/03/13	3	108.17	7	108.00	108.00	-4	3,525	-0.11%
2024/03/12	0	0.00	2	103.50	104.00	-2	3,237	-0.06%
2024/03/11	0	0.00	0.3	101.00	101.00	-0.3	3,167	-0.01%
2024/03/05	0	0.00	1	100.00	101.50	-1	3,161	-0.03%
2024/02/21	0.2	99.30	0	0.00	99.20	0.2	3,282	0.01%
2024/02/19	0	0.00	1	99.90	99.70	-1	3,250	-0.03%
2024/02/16	1	97.90	0	0.00	98.00	1	3,241	0.03%
2024/02/05	0	0.00	2	98.20	98.50	-2	3,221	-0.06%
2024/02/02	12	100.21	12	99.40	99.40	0	3,208	0.00%
2024/01/31	5	100.50	5	101.00	101.00	0	3,215	0.00%
2024/01/24	0	101.00	0	0.00	101.00	0	3,291	0.00%
2024/01/23	0	102.50	0	0.00	102.50	0	3,281	0.00%
2024/01/22	1	101.00	0	0.00	101.50	1	3,273	0.03%
2024/01/18	1.1	98.74	0	0.00	99.80	1.1	3,256	0.03%
2024/01/17	0	101.93	0	0.00	101.50	0	3,206	0.00%
2024/01/16	1	102.50	0	0.00	103.00	1	3,188	0.03%
2024/01/12	1	102.02	0	0.00	102.00	1	3,172	0.03%
2024/01/10	0	104.00	0	0.00	103.00	0	3,203	0.00%
2024/01/09	0	105.50	1	106.50	106.50	-1	3,190	-0.03%
2024/01/05	3	110.50	3	110.00	110.00	0	3,109	0.00%
2024/01/04	0	0.00	0.1	109.00	110.00	-0.1	3,092	0.00%
2024/01/03	0	0.00	1.1	108.56	108.50	-1.1	3,064	-0.04%
2023/12/29	1	108.00	0	0.00	109.00	1	2,979	0.03%
2023/12/27	0	0.00	0.2	108.00	108.50	-0.2	2,903	-0.01%
2023/12/26	0	0.00	0.5	108.00	108.00	-0.5	2,869	-0.02%
2023/12/21	0	0.00	0.2	106.50	107.00	-0.2	2,809	-0.01%
2023/12/20	0	0.00	1	108.50	107.00	-1	2,736	-0.04%
2023/12/18	0	0.00	1	107.00	107.00	-1	2,617	-0.04%
2023/12/13	0	0.00	4	107.00	106.00	-4	2,614	-0.15%
2023/12/12	4	106.25	0	0.00	106.50	4	2,649	0.15%
2023/12/11	0	0.00	0.3	104.64	104.50	-0.3	2,633	-0.01%
2023/12/07	1	103.50	0	0.00	103.50	1	2,606	0.04%
2023/12/01	0	103.00	0	0.00	103.00	0	2,675	0.00%
2023/11/30	2	103.25	0	0.00	103.50	2	2,673	0.08%
2023/11/27	3	103.50	0	0.00	103.00	3	2,618	0.11%
2023/11/22	0	103.00	1	102.50	103.00	-1	2,512	-0.04%
2023/11/21	0	0.00	1	103.50	104.00	-1	2,510	-0.04%
2023/11/17	0	0.00	3	104.17	104.50	-3	2,436	-0.12%
2023/11/10	1	101.50	0	0.00	102.00	1	2,423	0.04%
2023/11/09	0	0.00	2	103.50	103.50	-2	2,446	-0.08%
2023/11/08	0	0.00	5	102.90	103.00	-5	2,480	-0.20%
2023/11/07	1	100.50	0	0.00	101.50	1	2,506	0.04%
2023/11/06	0	0.00	3	101.67	102.50	-3	2,661	-0.11%
2023/11/03	2	99.20	0	0.00	99.60	2	2,625	0.08%
2023/11/02	0	0.00	8.1	100.24	101.00	-8.1	2,615	-0.31%
2023/10/31	0	97.00	0	0.00	97.50	0	2,552	0.00%
2023/10/30	3.1	96.73	0	0.00	96.50	3.1	2,589	0.12%
2023/10/27	0	0.00	3	97.53	98.00	-3	2,615	-0.11%
2023/10/26	3	96.10	0	0.00	95.90	3	2,636	0.11%
2023/10/25	0	0.00	3	98.97	99.00	-3	2,612	-0.11%
2023/10/24	0	96.40	0	0.00	96.40	0	2,591	0.00%
2023/10/23	3	95.74	0	0.00	95.20	3	2,581	0.12%
2023/10/19	0	0.00	0.1	99.20	98.50	-0.1	2,609	0.00%
2023/10/17	0	0.00	0.1	101.00	100.50	-0.1	2,613	0.00%
2023/10/16	0	0.00	1	102.00	102.00	-1	2,638	-0.04%
2023/10/12	0.1	100.50	0	0.00	101.00	0.1	2,683	0.00%
2023/10/11	0.1	100.00	8	100.16	100.50	-8	2,690	-0.30%
2023/10/04	1	97.20	0	0.00	97.40	1	2,685	0.04%
2023/10/03	3	98.77	0	0.00	98.40	3	2,670	0.11%
2023/10/02	0	0.00	2	99.45	99.80	-2	2,677	-0.07%
2023/09/26	0	98.03	0	0.00	98.30	0	2,719	0.00%
2023/09/21	2	98.25	0.1	98.10	97.70	1.9	2,749	0.07%
2023/09/20	1	102.00	1.1	102.85	101.50	-0.1	2,735	0.00%
2023/09/19	1	102.00	0	0.00	102.50	1	2,733	0.04%
2023/09/18	1	101.00	1	101.50	101.50	0	2,760	0.00%
2023/09/14	0.1	100.00	3	99.90	100.50	-2.9	2,780	-0.10%
2023/09/12	2	98.70	2	98.70	98.60	0	2,858	0.00%
2023/09/08	2	96.35	2.2	97.23	96.50	-0.2	2,864	-0.01%
2023/09/07	1	98.90	1	98.20	97.80	0	2,853	0.00%
2023/09/06	0	0.00	1	97.60	99.00	-1	2,849	-0.04%
2023/09/05	0	97.40	0	0.00	97.30	0	2,830	0.00%
2023/08/31	1.1	96.93	2	97.60	96.70	-1	2,895	-0.03%
2023/08/30	0	0.00	1	96.70	96.80	-1	2,915	-0.03%
2023/08/28	1	95.80	1	96.40	95.90	0	2,973	0.00%
2023/08/25	0.2	95.00	0	0.00	95.10	0.2	3,042	0.01%
2023/08/24	0	95.70	0	0.00	95.70	0	3,085	0.00%
2023/08/23	0	0.00	0.4	95.60	95.30	-0.4	3,101	-0.01%
2023/08/22	0	95.60	0	0.00	95.70	0	3,122	0.00%
2023/08/18	0	95.55	0	0.00	95.10	0	3,156	0.00%
2023/08/17	0	0.00	5	96.30	96.30	-5	3,194	-0.16%
2023/08/16	5	96.00	3	96.10	96.30	2	3,200	0.06%
2023/08/15	1	94.70	0	0.00	95.30	1	3,206	0.03%
2023/08/14	1	94.50	1	95.20	95.50	0	3,231	0.00%
2023/08/11	5.2	96.56	0	0.00	96.00	5.2	3,207	0.16%
2023/08/10	0	99.50	16	95.73	98.50	-16	3,205	-0.50%
2023/08/02	7	105.07	0	0.00	104.50	7	3,288	0.21%
2023/07/28	0.2	105.50	0	0.00	105.50	0.2	3,242	0.01%
2023/07/26	1	105.00	0	0.00	105.50	1	3,262	0.03%
2023/07/21	1	104.50	0	0.00	104.50	1	3,306	0.03%
2023/07/20	2	105.50	0	0.00	105.50	2	3,322	0.06%
2023/07/19	3	105.67	0	0.00	105.00	3	3,340	0.09%
2023/07/18	0	106.50	0	0.00	107.00	0	3,328	0.00%
2023/07/10	0.5	106.00	0	105.50	105.00	0.5	3,348	0.01%
2023/07/07	2	104.75	0	0.00	105.00	2	3,358	0.06%
2023/07/06	2	105.75	0	105.50	105.00	2	3,375	0.06%
2023/07/05	1	106.50	0	0.00	106.50	1	3,380	0.03%
2023/07/04	1	105.50	0	0.00	106.00	1	3,379	0.03%
2023/07/03	1	105.50	0	0.00	105.50	1	3,398	0.03%
2023/06/29	2	104.75	0	0.00	104.50	2	3,496	0.06%
2023/06/28	1	105.50	0	0.00	105.50	1	3,482	0.03%
2023/06/27	3	106.33	0	0.00	106.00	3	3,486	0.09%
2023/06/26	1	105.50	0	0.00	109.00	1	3,484	0.03%
2023/06/21	3	105.67	0	0.00	106.50	3	3,468	0.09%
2023/06/20	3	106.33	0	0.00	105.50	3	3,471	0.09%
2023/06/19	3	106.50	0	0.00	106.50	3	3,475	0.09%
2023/06/15	1	107.50	0	0.00	107.50	1	3,440	0.03%
2023/06/14	0.1	109.00	0	109.00	108.00	0.1	3,531	0.00%
2023/06/13	5	108.40	0	0.00	108.50	5	3,585	0.14%
2023/06/06	0	0.00	5	108.50	108.50	-5	4,037	-0.12%
2023/06/05	1	108.50	0	0.00	108.50	1	4,089	0.02%
2023/05/31	0	0.00	6	116.00	116.00	-6	4,098	-0.15%
2023/05/26	0	0.00	1	114.00	114.00	-1	4,056	-0.02%
2023/05/25	0	0.00	1	113.50	113.50	-1	4,071	-0.02%
2023/05/24	0	112.50	0	0.00	113.00	0	4,060	0.00%
2023/05/23	0	112.00	0	0.00	112.00	0	4,036	0.00%
2023/05/22	1	112.50	0	0.00	113.50	1	3,994	0.03%
2023/05/18	0	0.00	2.2	110.00	110.00	-2.2	3,958	-0.06%
2023/05/17	0	0.00	1	108.50	107.50	-1	3,907	-0.03%
2023/05/16	0	0.00	21	107.48	107.50	-21	3,892	-0.54%
2023/05/15	0	0.00	0	105.50	105.00	0	3,863	0.00%
2023/05/12	5	104.70	3	105.50	105.00	2	3,857	0.05%
2023/05/11	3.1	106.56	3.3	107.11	106.00	-0.2	3,814	0.00%
2023/05/10	1.1	113.48	2	114.00	114.00	-1	3,701	-0.03%
2023/05/09	2	114.50	0	0.00	115.00	2	3,694	0.05%
2023/05/08	0.3	114.50	2.1	115.00	115.50	-1.8	3,669	-0.05%
2023/05/04	1	113.00	0	0.00	113.00	1	3,658	0.03%
2023/04/28	0.1	112.50	0	0.00	111.50	0.1	3,754	0.00%
2023/04/26	0	0.00	0.1	109.50	108.50	-0.1	3,696	0.00%
2023/04/25	0	110.00	0	0.00	109.00	0	3,660	0.00%
2023/04/19	6	112.25	0	0.00	111.00	6	3,676	0.16%
2023/04/14	0.1	113.50	0	0.00	113.00	0.1	3,735	0.00%
2023/04/11	0	0.00	1	113.50	113.50	-1	3,728	-0.03%
2023/04/10	2	112.25	0	0.00	111.50	2	3,751	0.05%
2023/04/07	0	115.50	0	0.00	114.00	0	3,743	0.00%
2023/04/06	0	0.00	4.1	115.00	115.50	-4.1	3,735	-0.11%
2023/03/31	0	0.00	1	114.50	114.00	-1	3,727	-0.03%
2023/03/30	0	0.00	1	113.50	114.00	-1	3,805	-0.03%
2023/03/28	0.1	111.01	0	111.00	111.00	0	4,094	0.00%
2023/03/24	0.1	111.00	0	0.00	110.50	0.1	4,365	0.00%
2023/03/21	1	107.50	0	0.00	108.00	1	4,374	0.02%
2023/03/17	0	0.00	4	108.00	109.00	-4	4,364	-0.09%
2023/03/16	1	106.50	0	0.00	107.50	1	4,400	0.02%
2023/03/15	0	108.00	0	0.00	107.50	0	4,430	0.00%
2023/03/14	15	109.80	0	0.00	108.50	15	4,464	0.34%
2023/03/13	0	0.00	0.1	115.00	115.50	-0.1	4,372	0.00%
2023/03/10	0	0.00	1.2	113.09	114.00	-1.2	4,366	-0.03%
2023/03/09	2	116.00	0	0.00	117.00	2	4,365	0.05%
2023/03/08	1	117.00	0	0.00	116.50	1	4,336	0.02%
2023/03/07	0	0.00	2	118.00	117.50	-2	4,285	-0.05%
2023/03/06	0	114.00	0	0.00	115.00	0	4,197	0.00%
2023/02/24	0	112.00	0	0.00	112.00	0	4,145	0.00%
2023/02/23	10	113.00	0	0.00	114.00	10	4,128	0.24%
2023/02/20	0.1	115.00	0	0.00	114.50	0.1	4,260	0.00%
2023/02/16	0.1	114.50	1	114.00	114.00	-0.9	4,416	-0.02%
2023/02/15	0.1	113.50	0	0.00	113.50	0.1	4,540	0.00%
2023/02/14	0.1	113.48	1	113.50	113.50	-0.9	4,577	-0.02%
2023/02/10	1	112.00	0	0.00	111.50	1	4,627	0.02%
2023/02/09	0	111.50	1	112.50	112.50	-1	4,766	-0.02%
2023/02/08	0	112.00	0	0.00	112.50	0	4,807	0.00%
2023/02/07	0.1	113.00	0	0.00	112.50	0.1	4,780	0.00%
2023/02/06	0	112.00	0	0.00	112.50	0	4,812	0.00%
2023/02/02	1	112.00	0	0.00	113.00	1	4,845	0.02%
2023/02/01	13	111.62	3	111.51	111.50	10	4,822	0.21%
2023/01/31	0.1	109.37	0	0.00	110.00	0.1	4,886	0.00%
2023/01/30	0	0.00	7.1	108.50	109.00	-7.1	4,915	-0.14%
2023/01/17	0.1	107.00	0	0.00	107.00	0.1	4,888	0.00%
2023/01/16	2	106.50	0	0.00	106.50	2	4,931	0.04%
2023/01/12	1	106.00	0	0.00	106.50	1	5,021	0.02%
2023/01/10	0.1	108.00	0	0.00	108.00	0.1	5,114	0.00%
2023/01/09	4	106.25	0	0.00	107.50	4	5,124	0.08%
2023/01/04	0	105.00	0	0.00	104.50	0	5,113	0.00%
2022/12/29	1	104.00	0	0.00	105.00	1	5,117	0.02%
2022/12/28	10	105.50	0	0.00	105.00	10	5,119	0.20%
2022/12/27	10	107.00	0	0.00	107.00	10	5,096	0.20%
2022/12/26	0	0.00	0	107.50	107.00	0	5,137	0.00%
2022/12/21	2	110.50	2	108.50	109.00	0	5,182	0.00%
2022/12/20	1	112.00	0	0.00	110.00	1	5,046	0.02%
2022/12/19	0	113.00	0	0.00	113.00	0	4,920	0.00%
2022/12/15	1	115.01	0	0.00	115.50	1	4,644	0.02%
2022/12/14	0	0.00	1	116.00	116.50	-1	4,660	-0.02%
2022/12/13	1	115.00	2	113.00	112.50	-1	4,634	-0.02%
2022/12/09	0	117.00	0	0.00	116.00	0	4,598	0.00%
2022/12/08	8	115.19	0.2	117.00	117.00	7.8	4,574	0.17%
2022/12/07	3	123.67	3	124.50	122.50	0	4,475	0.00%
2022/12/06	1	128.00	14.2	128.25	127.00	-13.2	4,408	-0.30%
2022/12/05	0.2	126.50	4	125.25	125.50	-3.8	4,303	-0.09%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/30	0	0.00	2	119.00	119.50	-2	4,194	-0.05%
2022/11/29	0	0.00	3	118.50	119.00	-3	4,174	-0.07%
2022/11/25	0	0.00	0	118.50	117.50	0	4,243	0.00%
2022/11/24	0.2	118.50	0	0.00	119.00	0.2	4,265	0.00%
2022/11/22	0	0.00	7.2	117.50	118.00	-7.2	4,319	-0.17%
2022/11/17	0	0.00	15	119.50	119.50	-15	4,343	-0.35%
2022/11/16	0	0.00	28	119.70	120.00	-28	4,351	-0.64%
2022/11/15	10	118.00	0	0.00	119.00	10	4,269	0.23%
2022/11/14	2	117.50	2	116.50	118.00	0	4,215	0.00%
2022/11/11	1	115.53	1	115.50	116.00	0	4,172	0.00%
2022/11/10	0	0.00	10	113.50	114.50	-10	4,094	-0.24%
2022/11/09	0	113.50	5	113.00	114.00	-5	4,099	-0.12%
2022/11/08	0	113.50	0	0.00	113.50	0	4,113	0.00%
2022/11/07	9.1	116.05	18	114.61	112.50	-8.9	4,155	-0.21%
2022/11/04	21	110.74	0	0.00	113.00	21	4,186	0.50%
2022/11/02	0	0.00	3	110.50	111.00	-3	4,292	-0.07%
2022/11/01	0	0.00	5	107.00	108.00	-5	4,304	-0.12%
2022/10/31	0	106.50	0	0.00	106.00	0	4,304	0.00%
2022/10/27	1	103.50	3	106.00	105.00	-2	4,348	-0.05%
2022/10/26	1	102.50	1	103.00	103.50	0	4,320	0.00%
2022/10/24	0	0.00	1	106.00	106.50	-1	4,280	-0.02%
2022/10/20	0	0.00	5	104.00	105.00	-5	4,275	-0.12%
2022/10/19	20	107.50	15	107.00	107.00	5	4,239	0.12%
2022/10/18	1	108.50	0	0.00	110.00	1	4,209	0.02%
2022/10/17	20	107.00	21.3	108.67	108.50	-1.3	4,235	-0.03%
2022/10/14	1.3	110.38	10	110.50	111.00	-8.7	4,355	-0.20%
2022/10/07	0	0.00	0.2	109.50	109.00	-0.2	4,666	0.00%
2022/10/06	0	0.00	1	109.50	109.00	-1	4,699	-0.02%
2022/09/29	1	106.50	0	0.00	105.00	1	4,635	0.02%
2022/09/27	4	110.38	4	110.00	110.00	0	4,570	0.00%
2022/09/26	0	0.00	0	110.50	109.00	0	4,591	0.00%
2022/09/23	0	115.50	2	114.00	113.50	-2	4,672	-0.04%
2022/09/22	0	113.50	0	0.00	114.00	0	4,702	0.00%
2022/09/21	1	113.50	0	0.00	114.50	1	4,797	0.02%
2022/09/19	0	0.00	1	115.00	114.00	-1	4,856	-0.02%
2022/09/16	1	115.00	0	0.00	115.50	1	4,864	0.02%
2022/09/15	0	0.00	13	117.38	117.00	-13	4,839	-0.27%
2022/09/01	0	0.00	15	110.50	111.00	-15	5,012	-0.30%
2022/08/31	10	113.00	10	114.25	114.00	0	4,974	0.00%
2022/08/30	0	0.00	0	113.50	113.50	0	4,973	0.00%
2022/08/26	1	114.00	0	114.00	114.00	1	5,084	0.02%
2022/08/18	0	0.00	1	116.00	116.50	-1	6,162	-0.02%
2022/08/17	0	0.00	10	117.00	117.50	-10	6,229	-0.16%
2022/08/16	0	0.00	3	118.50	118.50	-3	6,271	-0.05%
2022/08/15	0	0.00	15	115.50	117.50	-15	6,250	-0.24%
2022/08/12	2	116.25	14	116.43	117.00	-12	6,214	-0.19%
2022/08/11	3	119.00	0	118.00	118.00	3	6,179	0.05%
2022/08/10	1	118.50	8	117.69	118.00	-7	6,048	-0.12%
2022/08/09	15	114.00	6	115.33	115.50	9	5,916	0.15%
2022/08/08	11	113.18	0	0.00	115.50	11	5,897	0.19%
2022/08/03	0	0.00	7.5	112.60	113.00	-7.5	5,923	-0.13%
2022/08/02	0.5	110.00	10	111.50	111.00	-9.5	5,903	-0.16%
2022/08/01	0	0.00	6.1	114.33	113.50	-6.1	5,881	-0.10%
2022/07/29	0	0.00	5	112.50	113.00	-5	5,877	-0.09%
2022/07/28	6	111.33	20	111.63	111.50	-14	5,882	-0.24%
2022/07/26	0	0.00	5	111.50	111.00	-5	5,845	-0.09%
2022/07/25	0	0.00	1	112.50	112.50	-1	5,852	-0.02%
2022/07/22	0	0.00	12	113.04	112.50	-12	5,834	-0.21%
2022/07/21	1.1	111.64	7	112.07	113.50	-5.9	5,817	-0.10%
2022/07/20	0	0.00	10	109.75	109.00	-10	5,704	-0.18%
2022/07/19	0	0.00	10	104.50	104.00	-10	5,614	-0.18%
2022/07/18	5	104.50	2	105.50	104.00	3	5,620	0.05%
2022/07/15	20	99.55	0	0.00	100.50	20	5,599	0.36%
2022/07/14	5	92.80	5	96.00	96.30	0	5,579	0.00%
2022/07/12	0	93.50	0	0.00	94.10	0	5,593	0.00%
2022/07/08	3	96.20	3	95.47	96.00	0	5,669	0.00%
2022/07/07	10	93.80	34.1	95.64	96.00	-24.1	5,676	-0.42%
2022/07/06	25	94.68	27	93.61	92.30	-2	5,694	-0.04%
2022/07/05	25	97.16	11	95.95	96.30	14	5,711	0.25%
2022/07/04	10	96.80	28	97.86	97.60	-18	5,739	-0.31%
2022/07/01	27	98.13	25	100.96	95.80	2	5,865	0.03%
2022/06/30	24	103.71	16	102.63	103.00	8	5,777	0.14%
2022/06/29	16	106.31	0	0.00	106.50	16	5,744	0.28%
2022/06/28	2	103.50	50	105.00	104.50	-48	5,741	-0.84%
2022/06/27	60	104.17	20	105.00	104.00	40	5,736	0.70%
2022/06/24	20	101.50	20	101.50	102.00	0	5,788	0.00%
2022/06/23	25	101.20	1.4	101.50	101.50	23.6	5,909	0.40%
2022/06/22	0	0.00	30	104.00	102.00	-30	5,983	-0.50%
2022/06/21	30	103.00	0	0.00	106.00	30	5,999	0.50%
2022/06/20	41	104.73	65	102.27	102.00	-24	6,109	-0.39%
2022/06/17	26	109.65	53.1	109.69	111.00	-27.1	6,100	-0.44%
2022/06/16	36	111.49	35	111.49	111.00	1	6,177	0.02%
2022/06/15	23	114.72	7	114.00	114.00	16	6,338	0.25%
2022/06/14	15	113.67	36	115.58	116.00	-21	6,548	-0.32%
2022/06/13	2	114.50	15	114.00	114.50	-13	6,525	-0.20%
2022/06/10	16	116.97	0	0.00	116.50	16	6,497	0.25%
2022/06/09	0	0.00	36	118.00	118.00	-36	6,475	-0.56%
2022/06/08	32	118.00	0	0.00	118.00	32	6,448	0.50%
2022/06/07	27	117.87	1	118.50	118.00	26	6,428	0.40%
2022/06/06	1	118.50	34	118.59	118.00	-33	6,344	-0.52%
2022/06/02	41	116.13	41	116.67	116.00	0	6,235	0.00%
2022/06/01	16.4	119.60	7	120.50	119.00	9.4	6,125	0.15%
2022/05/31	14	120.11	8	120.75	121.00	6	5,982	0.10%
2022/05/30	14	119.36	28	118.91	118.50	-14	5,703	-0.25%
2022/05/27	18	114.78	23.1	114.76	114.50	-5.1	5,320	-0.10%
2022/05/26	3	115.17	51.1	115.21	115.50	-48.1	5,226	-0.92%
2022/05/25	3	111.33	0.1	111.50	113.00	2.9	5,015	0.06%
2022/05/24	2	111.00	12.1	111.00	111.00	-10.1	4,933	-0.20%
2022/05/23	0	0.00	22	109.48	109.00	-22	4,840	-0.45%
2022/05/20	20	108.00	17	108.12	108.50	3	4,829	0.06%
2022/05/19	20	107.63	6	108.17	108.50	14	4,793	0.29%
2022/05/18	1	109.00	1	108.00	107.50	0	4,748	0.00%
2022/05/13	1	104.00	22	105.05	105.50	-21	4,689	-0.45%
2022/05/12	20	102.25	44	102.94	102.00	-24	4,665	-0.51%
2022/05/11	44	101.18	2	101.00	101.00	42	4,637	0.91%
2022/05/10	0	0.00	25	102.86	103.50	-25	4,622	-0.54%
2022/05/09	20	103.50	1	105.00	102.50	19	4,660	0.41%
2022/05/06	0	0.00	12	106.38	108.00	-12	4,622	-0.26%
2022/05/04	18	107.97	1	108.00	108.50	17	4,594	0.37%
2022/05/03	1	105.50	3	106.50	107.00	-2	4,591	-0.04%
2022/04/29	11	105.41	5	105.30	106.00	6	4,597	0.13%
2022/04/27	1	105.00	3.5	103.71	105.00	-2.5	4,608	-0.05%
2022/04/26	5	104.40	0	0.00	105.50	5	4,559	0.11%
2022/04/25	4	104.75	0	0.00	104.50	4	4,490	0.09%
2022/04/22	9.1	109.68	1	111.00	110.50	8.1	4,376	0.19%
2022/04/21	2	111.50	19	111.11	111.50	-17	4,330	-0.39%
2022/04/20	16	109.16	3	108.50	109.50	13	4,225	0.31%
2022/04/19	3	107.17	1	107.00	106.50	2	4,137	0.05%
2022/04/18	1.2	105.00	2	105.00	105.00	-0.8	4,106	-0.02%
2022/04/15	0	105.00	2	104.50	105.00	-2	4,081	-0.05%
2022/04/14	0	0.00	3	108.00	107.50	-3	4,072	-0.07%
2022/04/13	7	107.36	5	107.50	108.00	2	4,044	0.05%
2022/04/12	1.3	104.85	6	104.50	105.00	-4.7	4,009	-0.12%
2022/04/11	2	105.25	11	105.91	106.00	-9	3,952	-0.23%
2022/04/08	2	108.50	9	109.33	108.00	-7	3,871	-0.18%
2022/04/07	6	108.75	7	110.79	107.50	-1	3,804	-0.03%
2022/04/06	0	0.00	6	106.58	107.00	-6	3,658	-0.16%
2022/04/01	11	107.55	3	107.67	108.50	8	3,606	0.22%
2022/03/31	14	108.43	29	108.09	107.50	-15	3,572	-0.42%
2022/03/30	0	0.00	21	109.21	109.50	-21	3,464	-0.61%
2022/03/29	1	112.50	10	113.50	110.50	-9	3,393	-0.27%
2022/03/28	0	0.00	15	111.33	112.00	-15	3,287	-0.46%
2022/03/25	11	109.59	1.1	110.14	109.50	9.9	3,141	0.32%
2022/03/24	31	109.44	13	110.00	110.00	18	3,027	0.59%
2022/03/23	9	109.83	11	110.09	109.50	-2	2,975	-0.07%
2022/03/22	2	108.00	13	108.08	109.00	-11	2,825	-0.39%
2022/03/21	5	108.50	6	108.67	108.50	-1	2,784	-0.04%
2022/03/18	6	105.33	17	106.85	107.50	-11	2,602	-0.42%
2022/03/17	3	102.00	33	103.17	104.00	-30	2,347	-1.28%
2022/03/15	2	93.05	0	0.00	92.90	2	2,076	0.10%
2022/03/14	11	95.14	1	95.30	95.30	10	2,077	0.48%
2022/03/10	31	94.63	1	93.60	95.00	30	2,108	1.42%
2022/03/08	1	91.20	1	92.80	91.00	0	2,153	0.00%
2022/03/07	6	91.47	0	0.00	91.70	6	2,156	0.28%
2022/03/04	0	0.00	25	93.60	93.90	-25	2,186	-1.14%
2022/03/01	20	94.28	0	0.00	94.40	20	2,245	0.89%
2022/02/25	1	92.90	0	0.00	92.00	1	2,239	0.04%
2022/02/24	0	0.00	0.6	93.20	92.40	-0.6	2,244	-0.03%
2022/02/23	25	94.82	0	0.00	94.30	25	2,265	1.10%
2022/02/21	1	94.10	1	93.60	94.40	0	2,270	0.00%
2022/02/18	1	93.60	12.4	93.62	93.60	-11.4	2,389	-0.48%
2022/02/17	1	94.90	1	94.20	94.40	0	2,390	0.00%
2022/02/16	3	93.57	1	93.40	93.40	2	2,405	0.08%
2022/02/15	0	0.00	1	93.20	92.50	-1	2,468	-0.04%
2022/02/14	1	92.20	0	0.00	92.50	1	2,481	0.04%
2022/02/10	1	95.20	0	0.00	94.90	1	2,534	0.04%
2022/02/09	2	94.85	0	0.00	95.30	2	2,524	0.08%
2022/02/08	1	96.80	0	0.00	96.50	1	2,527	0.04%
2022/01/24	3	96.57	2	96.40	96.40	1	2,605	0.04%
2022/01/21	1	98.70	2	99.60	98.00	-1	2,595	-0.04%
2022/01/19	2	101.00	1	101.00	101.00	1	2,552	0.04%
2022/01/18	10	100.50	0	0.00	100.50	10	2,541	0.39%
2022/01/12	0	0.00	1	101.00	101.50	-1	2,538	-0.04%
2022/01/10	0	0.00	2	102.50	101.50	-2	2,536	-0.08%
2022/01/04	0	0.00	2	100.75	100.50	-2	2,453	-0.08%
2022/01/03	0	0.00	2	101.00	102.00	-2	2,453	-0.08%
2021/12/30	0	0.00	1	101.00	100.50	-1	2,457	-0.04%
2021/12/29	0	0.00	2	102.50	102.00	-2	2,480	-0.08%
2021/12/28	0	0.00	2	101.00	101.00	-2	2,475	-0.08%
2021/12/23	0	0.00	5	99.40	100.50	-5	2,579	-0.19%
2021/12/22	0	0.00	9	98.42	98.60	-9	2,610	-0.34%
2021/12/21	0	0.00	10	97.60	97.90	-10	2,645	-0.38%
2021/12/17	2	98.30	0	0.00	98.50	2	2,706	0.07%
2021/12/16	2	98.70	1	98.00	98.70	1	2,775	0.04%
2021/12/15	6	96.23	0	0.00	96.10	6	2,798	0.21%
2021/12/10	0	0.00	1	99.20	99.10	-1	2,784	-0.04%
2021/12/08	2	98.80	0	0.00	98.80	2	2,759	0.07%
2021/12/07	0	0.00	1	98.70	98.20	-1	2,744	-0.04%
2021/12/02	0	0.00	2	98.00	98.00	-2	2,735	-0.07%
2021/12/01	4	98.85	0	0.00	99.50	4	2,712	0.15%
2021/11/30	0	0.00	1	99.20	98.00	-1	2,703	-0.04%
2021/11/26	0	0.00	6	99.25	99.10	-6	2,689	-0.22%
2021/11/24	0	0.00	1	101.00	102.00	-1	2,791	-0.04%
2021/11/22	6	102.08	11	102.73	102.50	-5	2,757	-0.18%
2021/11/19	1	100.00	0	0.00	100.00	1	2,723	0.04%
2021/11/17	3	100.17	21	100.50	100.00	-18	2,698	-0.67%
2021/11/16	0	0.00	1	102.00	102.00	-1	2,625	-0.04%
2021/11/15	1	103.00	3	103.00	102.50	-2	2,648	-0.08%
2021/11/12	8	101.50	0	0.00	102.00	8	2,628	0.30%
2021/11/10	5	100.00	0	0.00	100.50	5	2,571	0.19%
2021/11/08	1	101.50	0	0.00	102.00	1	2,498	0.04%
2021/11/05	0	0.00	1	104.00	101.50	-1	2,516	-0.04%
2021/11/04	3	101.50	1	102.00	101.50	2	2,493	0.08%
2021/11/03	0	0.00	1	99.70	99.70	-1	2,443	-0.04%
2021/11/02	0	0.00	1	99.50	98.10	-1	2,441	-0.04%
2021/11/01	1	98.10	2	97.45	98.20	-1	2,447	-0.04%
2021/10/29	5	96.72	0	0.00	96.00	5	2,429	0.21%
2021/10/28	0	0.00	1	96.80	97.50	-1	2,428	-0.04%
2021/10/27	1	95.50	0	0.00	95.60	1	2,425	0.04%
2021/10/26	5	95.20	6	95.20	95.10	-1	2,508	-0.04%
2021/10/25	2	94.80	0	0.00	95.10	2	2,573	0.08%
2021/10/22	3	94.97	2	95.30	94.40	1	2,676	0.04%
2021/10/21	1	94.40	1	96.50	94.20	0	2,747	0.00%
2021/10/19	0	0.00	1	94.80	94.60	-1	2,798	-0.04%
2021/10/18	1	92.10	0	0.00	92.10	1	2,838	0.04%
2021/10/14	0	0.00	1	92.00	91.60	-1	2,982	-0.03%
2021/10/13	1	91.60	0	0.00	91.20	1	3,026	0.03%
2021/10/12	0	0.00	3	93.00	93.00	-3	3,148	-0.10%
2021/10/04	1	93.60	0	0.00	92.80	1	3,387	0.03%
2021/09/29	1	97.50	0	0.00	98.20	1	3,394	0.03%
2021/09/28	0	0.00	1	100.50	100.00	-1	3,377	-0.03%
2021/09/24	6	101.92	2.2	101.32	102.00	3.8	3,409	0.11%
2021/09/23	9	99.94	1	99.20	100.50	8	3,488	0.23%
2021/09/17	1	97.50	0	0.00	97.70	1	3,569	0.03%
2021/09/16	0.1	97.20	10	98.37	97.30	-9.9	3,614	-0.27%
2021/09/13	0	0.00	1	98.90	98.40	-1	3,923	-0.03%
2021/09/09	1	97.20	0	0.00	97.00	1	4,103	0.02%
2021/09/07	2.2	99.04	0	0.00	99.10	2.2	4,151	0.05%
2021/09/06	0	0.00	1	99.00	98.40	-1	4,187	-0.02%
2021/09/03	1	98.90	1	99.30	99.50	0	4,315	0.00%
2021/09/02	10	99.90	0	0.00	98.10	10	4,473	0.22%
2021/09/01	2	99.15	0	0.00	99.00	2	4,465	0.04%
2021/08/31	2	99.75	0	0.00	99.30	2	4,465	0.04%
2021/08/26	1	96.90	0	0.00	96.70	1	4,375	0.02%
2021/08/24	1	96.80	0	0.00	96.50	1	4,486	0.02%
2021/08/23	2	96.90	1	97.00	97.00	1	4,548	0.02%
2021/08/20	1	94.00	3	95.10	95.00	-2	4,662	-0.04%
2021/08/19	1	97.00	2	95.30	95.00	-1	4,766	-0.02%
2021/08/18	1	97.20	0	0.00	98.10	1	4,765	0.02%
2021/08/13	0	0.00	1	98.50	98.00	-1	4,841	-0.02%
2021/08/11	1.1	100.00	1	100.50	100.00	0.1	4,891	0.00%
2021/08/05	10	105.25	1	106.00	105.00	9	5,304	0.17%
2021/08/03	0	0.00	1.5	104.50	104.50	-1.5	5,584	-0.03%
2021/07/30	2	106.00	2	105.00	104.50	0	5,767	0.00%
2021/07/29	1	106.50	4	106.75	107.00	-3	5,812	-0.05%
2021/07/28	0	0.00	11	105.00	106.00	-11	5,818	-0.19%
2021/07/27	7	105.57	3	105.17	105.00	4	5,825	0.07%
2021/07/26	10	103.75	3	104.00	104.00	7	5,962	0.12%
2021/07/23	11	103.55	0	0.00	103.50	11	6,008	0.18%
2021/07/22	0	0.00	1	104.50	103.50	-1	6,045	-0.02%
2021/07/21	11	102.09	4	102.50	102.00	7	6,072	0.12%
2021/07/20	8	103.31	0	0.00	103.50	8	6,088	0.13%
2021/07/19	1	107.50	0	0.00	107.00	1	6,091	0.02%
2021/07/16	17	108.29	10	108.50	109.00	7	6,168	0.11%
2021/07/15	8	107.13	6	106.75	107.50	2	6,195	0.03%
2021/07/14	1	104.50	3	105.17	105.00	-2	6,214	-0.03%
2021/07/13	0	0.00	6	105.58	104.50	-6	6,278	-0.10%
2021/07/12	5	106.00	1	105.00	105.00	4	6,264	0.06%
2021/07/09	5	104.50	1	105.00	105.00	4	6,352	0.06%
2021/07/08	12	106.25	2	106.00	106.00	10	6,574	0.15%
2021/07/07	0	0.00	1	106.00	106.00	-1	6,696	-0.01%
2021/07/06	1	105.50	0	0.00	104.50	1	6,763	0.01%
2021/07/05	1	106.00	2	105.75	106.00	-1	7,018	-0.01%
2021/07/02	2	104.00	0	0.00	104.00	2	7,230	0.03%
2021/07/01	3	103.33	4	103.63	103.50	-1	7,363	-0.01%
2021/06/30	1	105.00	6	106.00	105.00	-5	7,434	-0.07%
2021/06/29	10	108.00	5	108.50	108.50	5	7,506	0.07%
2021/06/28	13	106.04	6.2	106.49	107.00	6.8	7,562	0.09%
2021/06/25	5	105.50	2	105.50	105.50	3	7,569	0.04%
2021/06/24	12	107.08	7	107.14	106.00	5	7,520	0.07%
2021/06/23	4	104.25	21	105.26	105.50	-17	7,407	-0.23%
2021/06/22	10	100.50	2	100.00	99.90	8	7,334	0.11%
2021/06/21	4	99.93	0	0.00	99.90	4	7,366	0.05%
2021/06/18	1	103.50	5	101.00	102.50	-4	7,417	-0.05%
2021/06/17	1	100.50	11	100.95	101.00	-10	7,463	-0.13%
2021/06/16	21	101.81	2	101.75	101.50	19	7,553	0.25%
2021/06/15	1	101.50	0	0.00	101.00	1	7,727	0.01%
2021/06/11	5.2	100.81	10	102.15	101.50	-4.8	7,857	-0.06%
2021/06/10	3	99.57	9	100.39	101.00	-6	7,819	-0.08%
2021/06/09	0	0.00	1	95.80	96.00	-1	7,699	-0.01%
2021/06/08	11	96.32	0	0.00	95.70	11	7,731	0.14%
2021/06/04	0	0.00	0.5	96.85	97.20	-0.5	7,719	-0.01%
2021/06/03	1	97.40	5	97.50	97.30	-4	7,755	-0.05%
2021/06/01	1	98.60	0	98.50	98.40	1	7,744	0.01%
2021/05/31	0	0.00	1.5	96.73	97.00	-1.5	7,735	-0.02%
2021/05/28	3	98.10	3	97.00	97.00	0	7,759	0.00%
2021/05/27	2	94.60	0	0.00	93.60	2	7,717	0.03%
2021/05/26	2	94.80	1	95.00	94.70	1	7,737	0.01%
2021/05/25	4	94.30	1	94.40	94.70	3	7,922	0.04%
2021/05/24	0	0.00	2	93.50	93.70	-2	7,970	-0.03%
2021/05/21	0	0.00	11	92.68	91.80	-11	8,017	-0.14%
2021/05/20	1	91.30	0	0.00	91.10	1	8,055	0.01%
2021/05/19	12	91.73	0	0.00	91.60	12	8,158	0.15%
2021/05/18	2	90.55	1	90.30	90.30	1	8,183	0.01%
2021/05/17	1	85.29	2	88.25	88.80	-1	8,126	-0.01%
2021/05/14	4	92.28	4	91.08	90.00	0	8,084	0.00%
2021/05/13	4	90.05	3	92.60	91.80	1	8,068	0.01%
2021/05/12	5	90.16	34	88.26	87.00	-29	7,953	-0.36%
2021/05/11	5	93.72	11	94.05	92.50	-6	7,833	-0.08%
2021/05/10	5	97.70	0	0.00	97.30	5	7,764	0.06%
2021/05/06	0	0.00	2	98.85	98.70	-2	7,806	-0.03%
2021/05/05	7	98.71	4	98.40	98.40	3	7,764	0.04%
2021/05/04	20	98.85	1	98.70	98.70	19	7,911	0.24%
2021/05/03	19.3	101.85	1	99.30	99.30	18.3	8,010	0.23%
2021/04/29	10	106.75	4	106.88	106.00	6	7,927	0.08%
2021/04/28	3	105.67	3	104.50	104.50	0	7,916	0.00%
2021/04/27	2	105.75	6	105.92	106.00	-4	8,020	-0.05%
2021/04/26	7	103.93	0	0.00	104.00	7	7,997	0.09%
2021/04/23	7	104.14	1	104.50	104.00	6	8,012	0.07%
2021/04/22	6	104.67	22	103.50	103.50	-16	8,180	-0.20%
2021/04/21	3	104.50	1	105.00	104.50	2	8,311	0.02%
2021/04/20	7	107.00	0	0.00	107.00	7	8,264	0.08%
2021/04/19	1	109.00	0	0.00	109.00	1	8,294	0.01%
2021/04/15	5	108.20	0	0.00	109.00	5	8,439	0.06%
2021/04/14	13	108.27	9	108.28	108.50	4	8,415	0.05%
2021/04/13	5	112.30	3	112.50	112.00	2	8,447	0.02%
2021/04/12	4	114.00	0	0.00	114.50	4	8,368	0.05%
2021/04/09	27.2	113.60	0	0.00	113.00	27.2	8,500	0.32%
2021/04/08	3	115.67	0	0.00	115.50	3	8,341	0.04%
2021/04/07	12	115.58	0	0.00	116.50	12	8,172	0.15%
2021/04/06	4	117.38	5	117.50	117.50	-1	8,105	-0.01%
2021/04/01	14	118.11	2	118.75	118.00	12	8,026	0.15%
2021/03/31	6	122.42	3	121.17	120.50	3	7,871	0.04%
2021/03/30	1	124.50	2	125.25	125.00	-1	7,680	-0.01%
2021/03/29	5	125.50	2	125.50	125.50	3	7,654	0.04%
2021/03/26	7	124.14	1	124.50	124.50	6	7,690	0.08%
2021/03/25	3.3	124.95	2	124.00	123.50	1.3	7,743	0.02%
2021/03/24	7	126.07	3	127.83	126.00	4	7,811	0.05%
2021/03/23	2.5	125.10	4	126.00	125.00	-1.5	7,813	-0.02%
2021/03/22	4	127.25	6	128.67	127.00	-2	7,819	-0.03%
2021/03/19	7	127.36	35	126.90	127.50	-28	7,882	-0.36%
2021/03/18	9.2	127.55	5	126.80	127.50	4.2	7,820	0.05%
2021/03/17	1	124.50	2	124.50	124.50	-1	7,709	-0.01%
2021/03/16	4	122.50	4	122.50	122.50	0	7,650	0.00%
2021/03/15	2	120.75	0	0.00	121.00	2	7,685	0.03%
2021/03/12	1	120.50	14	120.11	120.50	-13	7,739	-0.17%
2021/03/11	1	119.00	0	0.00	119.00	1	7,927	0.01%
2021/03/09	16	118.00	0	0.00	118.00	16	8,052	0.20%
2021/03/08	3	119.00	0	0.00	119.00	3	8,140	0.04%
2021/03/04	2	119.25	0	0.00	119.50	2	8,397	0.02%
2021/03/03	1	122.00	4	123.25	122.50	-3	8,453	-0.04%
2021/03/02	0	0.00	1	121.00	121.00	-1	8,460	-0.01%
2021/02/26	6	120.17	1	120.50	120.00	5	8,488	0.06%
2021/02/25	5	121.90	8	121.88	122.00	-3	8,422	-0.04%
2021/02/22	0	0.00	1	120.00	120.00	-1	8,544	-0.01%
2021/02/19	0	0.00	1	120.00	120.50	-1	8,630	-0.01%
2021/02/18	5	118.00	0	0.00	118.00	5	8,556	0.06%
2021/02/02	5	113.70	0	0.00	113.50	5	8,544	0.06%
2021/02/01	1	114.50	0	0.00	114.00	1	8,494	0.01%
2021/01/29	1	115.50	1	116.00	114.00	0	8,518	0.00%
2021/01/28	0	0.00	3	116.50	116.00	-3	8,436	-0.04%
2021/01/27	0	0.00	1	121.00	120.50	-1	8,351	-0.01%
2021/01/26	11	121.00	7	120.29	118.50	4	8,322	0.05%
2021/01/25	3	121.33	6	119.83	121.00	-3	8,182	-0.04%
2021/01/22	0	0.00	3	116.50	117.00	-3	8,084	-0.04%
2021/01/21	1	115.00	0.2	115.00	115.00	0.8	7,987	0.01%
2021/01/20	8	113.81	21	113.48	113.00	-13	7,926	-0.16%
2021/01/19	1	117.50	15	118.00	117.00	-14	7,809	-0.18%
2021/01/18	6	118.33	1	117.50	118.50	5	7,774	0.06%
2021/01/15	6	118.00	0	0.00	117.50	6	7,769	0.08%
2021/01/14	7	122.57	4	122.75	122.00	3	7,574	0.04%
2021/01/13	0	0.00	6	121.00	121.00	-6	7,432	-0.08%
2021/01/12	7	119.43	1	118.00	118.00	6	7,508	0.08%
2021/01/11	1	117.00	0	0.00	118.00	1	7,571	0.01%
2021/01/08	7	116.57	21	117.50	119.00	-14	7,481	-0.19%
2021/01/07	10	121.15	2	121.00	120.00	8	7,342	0.11%
2021/01/06	4	121.88	6	121.33	119.50	-2	7,285	-0.03%
2021/01/05	12	118.96	0	0.00	119.00	12	7,080	0.17%
2021/01/04	0	0.00	2	119.50	119.00	-2	7,046	-0.03%
2020/12/31	0	0.00	5	114.00	114.00	-5	6,812	-0.07%
2020/12/30	8	114.13	23	114.50	115.00	-15	6,730	-0.22%
2020/12/28	2	116.25	0	0.00	115.50	2	6,650	0.03%
2020/12/25	3	118.50	0	0.00	117.00	3	6,614	0.05%
2020/12/24	1	119.50	1	117.50	117.50	0	6,617	0.00%
2020/12/22	4	117.50	0	0.00	116.00	4	6,674	0.06%
2020/12/21	1	119.00	0	0.00	118.50	1	6,710	0.01%
2020/12/18	2	121.00	1	122.50	121.50	1	6,645	0.02%
2020/12/17	0	0.00	2	120.25	119.50	-2	6,531	-0.03%
2020/12/16	2	117.75	2	119.00	120.00	0	6,471	0.00%
2020/12/15	1	116.50	7	113.71	113.00	-6	6,382	-0.09%
2020/12/14	1	118.50	0	0.00	118.00	1	6,227	0.02%
2020/12/11	10	118.55	15	118.53	118.00	-5	6,293	-0.08%
2020/12/10	13	119.38	41	119.38	119.50	-28	6,250	-0.45%
2020/12/09	49	122.81	4	122.88	122.50	45	6,204	0.73%
2020/12/08	20	122.55	1	122.00	121.50	19	6,106	0.31%
2020/12/07	11	122.18	2	124.00	123.00	9	6,020	0.15%
2020/12/04	5	121.10	2	120.50	121.00	3	5,819	0.05%
2020/12/03	15	123.83	0	0.00	123.00	15	5,739	0.26%
2020/12/02	9	125.22	3	122.50	122.50	6	5,701	0.11%
2020/12/01	13	123.81	3	125.00	124.50	10	5,626	0.18%
2020/11/30	15	124.77	15	125.07	123.50	0	5,620	0.00%
2020/11/27	6	121.17	1	122.00	122.00	5	5,453	0.09%
2020/11/26	2	117.50	8	117.69	119.00	-6	5,396	-0.11%
2020/11/25	1	117.00	5	118.00	117.00	-4	5,380	-0.07%
2020/11/24	4	119.50	0	0.00	119.00	4	5,298	0.08%
2020/11/23	3	118.00	6	117.75	118.00	-3	5,233	-0.06%
2020/11/20	2	116.50	0	0.00	116.50	2	5,127	0.04%
2020/11/19	12	118.25	6	119.00	119.00	6	4,975	0.12%
2020/11/18	3	121.50	5	121.00	121.50	-2	4,811	-0.04%
2020/11/16	1	126.00	1	126.50	126.00	0	4,802	0.00%
2020/11/12	31	124.52	3	125.50	124.00	28	4,839	0.58%
2020/11/11	16	123.16	3	123.00	123.00	13	4,763	0.27%
2020/11/10	3	123.50	3	122.50	122.00	0	4,756	0.00%
2020/11/09	5	127.30	2.2	127.55	127.00	2.8	4,767	0.06%
2020/11/06	5	126.70	21	129.17	127.50	-16	4,792	-0.33%
2020/11/05	2	126.00	2	126.75	126.50	0	4,824	0.00%
2020/11/04	16	125.38	1	123.50	126.00	15	4,890	0.31%
2020/11/03	26	122.63	5	122.70	123.00	21	5,065	0.41%
2020/11/02	12	118.71	0	0.00	119.50	12	5,230	0.23%
2020/10/30	10	122.90	0	0.00	121.00	10	5,368	0.19%
2020/10/29	3	126.67	2	127.00	127.00	1	5,308	0.02%
2020/10/28	1	128.00	1	128.00	128.00	0	5,353	0.00%
2020/10/27	7	129.00	1	130.00	130.00	6	5,379	0.11%
2020/10/26	1	131.50	2	133.00	131.50	-1	5,405	-0.02%
2020/10/23	8	133.06	14	134.29	132.50	-6	5,498	-0.11%
2020/10/22	0	0.00	2	134.25	134.50	-2	5,518	-0.04%
2020/10/21	4	134.63	37	133.86	133.50	-33	5,508	-0.60%
2020/10/20	31	136.19	6	135.83	135.00	25	5,471	0.46%
2020/10/19	5	135.50	65.2	134.64	137.50	-60.2	5,339	-1.13%
2020/10/16	0	0.00	9	126.33	126.00	-9	5,140	-0.18%
2020/10/15	1	127.00	9	126.00	126.00	-8	5,175	-0.15%
2020/10/14	5	129.50	0	0.00	129.00	5	5,135	0.10%
2020/10/13	2	130.00	9	129.72	129.00	-7	5,157	-0.14%
2020/10/12	1	131.00	13	128.00	128.00	-12	5,156	-0.23%
2020/10/08	1	130.50	1	130.50	131.50	0	5,193	0.00%
2020/10/07	0	0.00	1	132.00	131.00	-1	5,249	-0.02%
2020/10/06	1	131.00	2	132.25	132.50	-1	5,297	-0.02%
2020/09/30	5	126.00	0	0.00	126.00	5	5,496	0.09%
2020/09/29	1	124.00	1	127.00	125.50	0	5,604	0.00%
2020/09/28	33	125.48	1	125.50	125.00	32	5,731	0.56%
2020/09/25	8	126.56	6	126.50	123.00	2	5,791	0.03%
2020/09/24	2	128.50	0	0.00	125.00	2	5,843	0.03%
2020/09/23	3	131.50	20	131.50	131.50	-17	5,832	-0.29%
2020/09/22	20	133.50	10	131.00	131.50	10	5,906	0.17%
2020/09/21	5	135.50	1	135.50	133.50	4	5,991	0.07%
2020/09/18	16	131.38	21	134.50	134.50	-5	6,094	-0.08%
2020/09/17	33	133.44	0	0.00	132.00	33	6,121	0.54%
2020/09/16	3	133.83	24	134.13	134.50	-21	6,221	-0.34%
2020/09/15	13	127.96	0	0.00	129.00	13	6,160	0.21%
2020/09/14	12	128.33	3	128.67	129.00	9	6,224	0.14%
2020/09/11	8	123.88	0	0.00	123.00	8	6,211	0.13%
2020/09/10	1	123.00	0	0.00	121.00	1	6,215	0.02%
2020/09/08	0	0.00	1	122.50	123.00	-1	6,316	-0.02%
2020/09/07	1	124.00	0	0.00	123.50	1	6,366	0.02%
2020/09/04	3	126.00	33	125.64	128.00	-30	6,389	-0.47%
2020/09/03	1	126.00	0	0.00	126.00	1	6,406	0.02%
2020/09/02	1	127.50	5	126.80	127.50	-4	6,451	-0.06%
2020/09/01	34	123.51	1	123.00	123.50	33	6,511	0.51%
2020/08/31	8	122.88	0	0.00	123.00	8	6,496	0.12%
2020/08/26	1	127.50	0	0.00	129.00	1	6,832	0.01%
2020/08/25	6	125.58	5	128.50	127.00	1	6,932	0.01%
2020/08/24	5	127.00	0	0.00	128.00	5	6,956	0.07%
2020/08/20	2	124.25	1	124.00	124.00	1	6,994	0.01%
2020/08/18	3	133.00	4	134.75	132.00	-1	7,053	-0.01%
2020/08/17	6	136.08	28	136.04	136.00	-22	7,097	-0.31%
2020/08/14	1	134.50	4	134.75	135.50	-3	7,146	-0.04%
2020/08/13	0	0.00	2	136.00	134.50	-2	7,187	-0.03%
2020/08/12	3	137.83	2	138.00	137.00	1	7,162	0.01%
2020/08/11	7	141.71	39	142.77	139.00	-32	7,184	-0.45%
2020/08/10	3	143.67	84	144.69	144.00	-81	7,157	-1.13%
2020/08/07	6	149.17	21	147.93	146.50	-15	7,138	-0.21%
2020/08/06	9	144.33	19	144.42	145.00	-10	7,004	-0.14%
2020/08/05	3	137.83	14	139.57	140.00	-11	6,901	-0.16%
2020/08/03	11	130.59	24	135.38	130.00	-13	6,959	-0.19%
2020/07/31	10	135.00	12	135.58	135.00	-2	7,039	-0.03%
2020/07/30	1	134.00	17	134.94	135.50	-16	7,207	-0.22%
2020/07/29	0	0.00	8	132.88	134.50	-8	7,397	-0.11%
2020/07/28	0	0.00	15	132.27	132.50	-15	7,439	-0.20%
2020/07/27	0	0.00	19	129.00	128.00	-19	7,514	-0.25%
2020/07/24	6	128.08	15	129.83	127.50	-9	7,597	-0.12%
2020/07/23	1	130.50	20	130.25	130.00	-19	7,617	-0.25%
2020/07/22	10	132.75	17	132.53	131.50	-7	7,634	-0.09%
2020/07/21	7	134.07	1	134.50	133.50	6	7,740	0.08%
2020/07/17	3	129.50	3	130.67	130.50	0	7,763	0.00%
2020/07/16	4	133.00	28	135.21	131.50	-24	7,786	-0.31%
2020/07/15	3	136.50	9	136.89	133.50	-6	7,790	-0.08%
2020/07/14	14	136.79	0	0.00	135.00	14	7,906	0.18%
2020/07/13	1	133.50	60	133.80	135.50	-59	7,949	-0.74%
2020/07/10	5	133.50	28	135.20	132.50	-23	7,985	-0.29%
2020/07/09	0	0.00	98	138.11	139.00	-98	8,096	-1.21%
2020/07/08	3	133.17	122	133.20	136.50	-119	7,985	-1.49%	大賣/鉅額交易
2020/07/07	12	136.25	2	136.75	137.00	10	7,937	0.13%
2020/07/06	24	137.44	9	138.06	138.00	15	7,951	0.19%
2020/07/03	5	134.10	1	133.50	135.00	4	8,099	0.05%
2020/07/02	8	133.50	3	134.00	133.50	5	8,143	0.06%
2020/07/01	34	131.94	3	133.00	132.50	31	8,184	0.38%
2020/06/30	4	128.25	1	130.00	128.50	3	8,145	0.04%
2020/06/29	3	127.50	1	129.50	127.50	2	8,153	0.02%
2020/06/24	4	132.50	2	134.00	133.50	2	8,101	0.02%
2020/06/23	3	132.67	0	0.00	132.00	3	8,172	0.04%
2020/06/22	4	134.38	0	0.00	134.00	4	8,207	0.05%
2020/06/19	3	134.83	2	136.00	137.00	1	8,279	0.01%
2020/06/18	6	133.83	1	134.00	134.50	5	8,255	0.06%
2020/06/17	1	134.00	1	132.50	132.00	0	8,226	0.00%
2020/06/16	0	0.00	1	134.50	134.00	-1	8,542	-0.01%
2020/06/15	3	131.50	1	132.00	132.00	2	8,612	0.02%
2020/06/11	4	131.75	0	0.00	131.50	4	8,805	0.05%
2020/06/10	3	135.50	1	135.50	135.50	2	8,923	0.02%
2020/06/09	3	136.67	20	136.93	138.00	-17	8,899	-0.19%
2020/06/08	1	134.50	6	132.75	133.00	-5	8,923	-0.06%
2020/06/05	3	129.83	29	129.67	129.50	-26	8,981	-0.29%
2020/06/04	2	130.25	35	130.53	131.50	-33	9,002	-0.37%
2020/06/03	36	129.88	14	129.00	129.00	22	8,934	0.25%
2020/06/02	2	126.00	7	125.50	125.00	-5	8,859	-0.06%
2020/06/01	1	121.50	4	122.38	123.00	-3	8,719	-0.03%
2020/05/29	1	116.50	1	118.50	119.50	0	8,688	0.00%
2020/05/28	6	118.58	1	119.00	117.50	5	8,692	0.06%
2020/05/27	3	120.00	0	0.00	119.00	3	8,717	0.03%
2020/05/26	8	120.94	9	120.61	121.00	-1	8,710	-0.01%
2020/05/25	10	116.50	2.2	117.45	117.00	7.8	8,559	0.09%
2020/05/22	2	112.75	1	118.00	112.00	1	8,527	0.01%
2020/05/21	0	0.00	2	115.00	116.00	-2	8,422	-0.02%
2020/05/20	4	111.63	2	111.00	113.00	2	8,377	0.02%
2020/05/19	1	109.50	0	0.00	109.00	1	8,333	0.01%
2020/05/18	3	108.67	1	110.50	108.50	2	8,286	0.02%
2020/05/15	0	0.00	14	113.00	113.50	-14	8,304	-0.17%
2020/05/14	1	116.50	4	115.75	113.50	-3	8,253	-0.04%
2020/05/13	10	115.25	2	116.50	117.50	8	8,232	0.10%
2020/05/12	7	119.86	5	118.00	117.00	2	8,357	0.02%
2020/05/11	5	119.00	12	121.42	118.00	-7	8,262	-0.08%
2020/05/08	10	117.50	2	117.75	117.00	8	8,120	0.10%
2020/05/07	8	117.94	15	117.27	117.00	-7	8,064	-0.09%
2020/05/06	1	116.50	11	116.77	119.00	-10	7,936	-0.13%
2020/05/05	6	112.83	3	112.17	113.00	3	7,753	0.04%
2020/04/30	14	107.96	4	106.63	108.00	10	7,465	0.13%
2020/04/29	4	103.50	9	103.50	104.00	-5	7,406	-0.07%
2020/04/27	3	100.00	3	100.83	102.00	0	7,301	0.00%
2020/04/24	7	99.04	3	99.53	99.30	4	7,231	0.06%
2020/04/23	1	101.50	0	0.00	101.00	1	7,067	0.01%
2020/04/22	3	100.00	6	99.17	100.00	-3	7,041	-0.04%
2020/04/21	2	100.75	3	100.00	100.00	-1	7,007	-0.01%
2020/04/20	2	102.75	0	0.00	102.00	2	6,917	0.03%
2020/04/17	11	102.45	8	105.25	102.50	3	6,889	0.04%
2020/04/16	3	102.33	11	103.45	102.00	-8	6,745	-0.12%
2020/04/15	5	103.30	6	102.25	102.00	-1	6,702	-0.01%
2020/04/14	16	100.35	13	100.94	103.50	3	6,747	0.04%
2020/04/13	7	97.27	2	95.00	95.20	5	6,553	0.08%
2020/04/09	14	100.54	4	99.38	98.00	10	6,512	0.15%
2020/04/08	8	98.16	14	97.99	99.90	-6	6,356	-0.09%
2020/04/07	11	91.19	0	0.00	91.30	11	6,116	0.18%
2020/04/06	6	89.28	0	0.00	90.30	6	5,958	0.10%
2020/04/01	5	91.00	0	0.00	91.00	5	5,831	0.09%
2020/03/31	3	92.73	5	92.54	93.00	-2	5,787	-0.03%
2020/03/30	1	90.40	3	90.00	91.10	-2	5,670	-0.04%
2020/03/27	6	95.55	6	94.83	93.00	0	5,581	0.00%
2020/03/26	7	90.99	4	90.60	90.90	3	5,468	0.05%
2020/03/25	1	86.90	0	0.00	86.80	1	5,371	0.02%
2020/03/24	2	80.15	3	81.27	81.10	-1	5,344	-0.02%
2020/03/23	3	75.63	1	76.00	75.50	2	5,288	0.04%
2020/03/20	4	77.00	5	79.42	78.50	-1	5,274	-0.02%
2020/03/19	4	75.95	3	74.07	73.00	1	4,973	0.02%
2020/03/18	9	82.47	7	82.76	81.10	2	4,889	0.04%
2020/03/17	7	84.87	3	80.70	79.20	4	4,774	0.08%
2020/03/16	1	88.90	0	0.00	87.80	1	4,608	0.02%
2020/03/13	1	91.40	0	0.00	91.40	1	4,484	0.02%
2020/03/12	6	105.17	2	102.50	101.50	4	4,455	0.09%
2020/03/11	6	118.75	5	117.20	112.50	1	4,343	0.02%
2020/03/09	6	112.92	1	113.50	112.00	5	4,238	0.12%
2020/03/06	7	118.43	1	120.00	118.50	6	4,197	0.14%
2020/03/05	3	121.50	0	0.00	122.00	3	4,184	0.07%
2020/03/04	0	0.00	3	120.50	121.00	-3	4,174	-0.07%
2020/03/03	12	121.29	11	121.50	121.00	1	4,120	0.02%
2020/03/02	4	115.00	5	118.00	118.00	-1	4,047	-0.02%
2020/02/27	8	116.88	10	115.00	115.50	-2	4,021	-0.05%
2020/02/26	8	121.25	0	0.00	119.00	8	3,960	0.20%
2020/02/25	2	122.00	2	123.00	123.50	0	3,929	0.00%
2020/02/24	1	118.50	0	0.00	119.50	1	3,970	0.03%
2020/02/21	0	0.00	29	122.07	123.00	-29	4,004	-0.72%
2020/02/18	0	0.00	3	122.50	122.00	-3	4,032	-0.07%
2020/02/17	1.2	125.80	1	123.00	123.00	0.2	4,247	0.00%
2020/02/13	14	127.07	1	127.50	127.00	13	4,607	0.28%
2020/02/12	44	129.75	12	132.21	127.00	32	4,606	0.69%
2020/02/11	0	0.00	3	122.50	124.50	-3	4,448	-0.07%
2020/02/10	0	0.00	4	121.75	122.00	-4	4,467	-0.09%
2020/02/07	0	0.00	5	120.90	121.00	-5	4,546	-0.11%
2020/02/06	0	0.00	5	122.50	122.50	-5	4,536	-0.11%
2020/02/05	1	120.50	1	120.50	120.50	0	4,545	0.00%
2020/02/04	3	124.00	1	124.50	124.50	2	4,547	0.04%
2020/02/03	1	121.50	0	0.00	120.50	1	4,677	0.02%
2020/01/31	15	119.00	0	0.00	119.50	15	4,683	0.32%
2020/01/20	1	135.00	0	0.00	134.50	1	4,703	0.02%
2020/01/16	0	0.00	6	137.00	137.00	-6	4,881	-0.12%
2020/01/15	2	135.00	0	0.00	136.00	2	4,998	0.04%
2020/01/14	5	137.00	0	0.00	136.00	5	5,093	0.10%
2020/01/13	0	0.00	5	138.00	138.00	-5	5,167	-0.10%
2020/01/09	0	0.00	5.2	135.71	136.00	-5.2	5,351	-0.10%
2020/01/07	14	135.54	0	0.00	131.50	14	5,513	0.25%
2020/01/06	1	144.50	1	144.00	142.00	0	5,517	0.00%
2020/01/03	0	0.00	1	149.50	147.00	-1	5,539	-0.02%
2020/01/02	2	146.00	0	0.00	146.50	2	5,619	0.04%
2019/12/31	1	143.00	5	143.00	143.00	-4	5,656	-0.07%
2019/12/30	0	0.00	2	143.50	142.00	-2	5,655	-0.04%
2019/12/27	0	0.00	0.1	142.00	142.00	-0.1	5,712	0.00%
2019/12/26	0	0.00	2	141.50	141.00	-2	5,844	-0.03%
2019/12/24	0	0.00	4	139.38	139.00	-4	5,981	-0.07%
2019/12/23	1	138.00	7	138.29	138.50	-6	5,996	-0.10%
2019/12/20	0	0.00	7	138.57	139.50	-7	6,035	-0.12%
2019/12/19	8	137.25	0	0.00	137.00	8	6,037	0.13%
2019/12/18	9	143.28	7	143.07	141.50	2	6,000	0.03%
2019/12/17	1	140.50	3	140.00	141.00	-2	5,987	-0.03%
2019/12/16	2	136.00	3	136.50	136.50	-1	6,004	-0.02%
2019/12/13	6	137.33	2	136.50	136.00	4	6,102	0.07%
2019/12/12	0	0.00	2	138.00	139.00	-2	6,160	-0.03%
2019/12/11	9	138.78	0	0.00	136.50	9	6,151	0.15%
2019/12/10	3	137.17	2	138.25	138.50	1	6,206	0.02%
2019/12/09	2	137.25	5	137.30	136.50	-3	6,242	-0.05%
2019/12/06	1	134.00	2	135.00	134.00	-1	6,364	-0.02%
2019/12/05	2	134.25	0	0.00	133.00	2	6,431	0.03%
2019/12/04	4	136.25	6	137.17	135.00	-2	6,443	-0.03%
2019/12/02	3	131.67	3	133.50	134.50	0	6,441	0.00%
2019/11/29	3	134.00	0	0.00	134.50	3	6,438	0.05%
2019/11/27	1	137.00	1	138.50	138.50	0	6,511	0.00%
2019/11/21	1	138.50	0	0.00	139.00	1	6,770	0.01%
2019/11/20	7	138.64	4	140.38	139.50	3	6,780	0.04%
2019/11/18	0	0.00	3	140.17	141.00	-3	6,901	-0.04%
2019/11/15	2	138.25	2	139.50	138.00	0	6,955	0.00%
2019/11/14	5	136.90	7	137.71	139.50	-2	6,980	-0.03%
2019/11/13	14.1	143.76	4	140.00	139.00	10.1	6,864	0.15%
2019/11/12	12	152.21	9	152.72	153.00	3	6,719	0.04%
2019/11/11	1	146.50	0	0.00	144.00	1	6,880	0.01%
2019/11/08	3	146.17	3	147.00	147.50	0	6,920	0.00%
2019/11/07	1	145.00	5	147.90	148.00	-4	6,959	-0.06%
2019/11/06	3	145.83	7	146.79	145.00	-4	7,017	-0.06%
2019/11/04	2	144.75	0	0.00	146.00	2	6,984	0.03%
2019/11/01	5	146.50	8	146.63	146.50	-3	7,012	-0.04%
2019/10/31	10	143.65	12	145.58	145.00	-2	7,236	-0.03%
2019/10/30	0	0.00	6	147.25	148.50	-6	7,201	-0.08%
2019/10/29	8	147.50	18	145.47	144.00	-10	7,342	-0.14%
2019/10/28	3	146.67	8.1	148.18	147.50	-5.1	7,266	-0.07%
2019/10/25	1	143.50	10	146.50	145.00	-9	7,201	-0.12%
2019/10/24	1	139.50	6	141.75	144.50	-5	7,147	-0.07%
2019/10/23	12	137.08	7	135.64	138.00	5	7,109	0.07%
2019/10/22	2	139.50	7	138.43	139.50	-5	7,049	-0.07%
2019/10/21	1	134.00	1	135.00	135.50	0	6,986	0.00%
2019/10/18	1	131.00	2	134.25	134.50	-1	6,974	-0.01%
2019/10/17	4	128.00	3	129.33	131.00	1	6,998	0.01%
2019/10/16	27	126.72	2	126.50	127.00	25	7,007	0.36%
2019/10/14	5	125.10	1	126.00	124.00	4	7,135	0.06%
2019/10/09	0	0.00	5	119.00	119.00	-5	7,008	-0.07%
2019/10/08	0	0.00	9	118.78	121.00	-9	7,037	-0.13%
2019/10/07	0	0.00	3	118.50	119.50	-3	7,006	-0.04%
2019/10/03	1	114.50	0	0.00	114.00	1	6,984	0.01%
2019/10/02	1	116.50	9	119.89	117.00	-8	6,969	-0.11%
2019/10/01	13	115.69	1	116.00	117.50	12	6,873	0.17%
2019/09/26	5	116.50	1	115.00	115.00	4	6,812	0.06%
2019/09/25	10	117.05	0	0.00	115.50	10	6,829	0.15%
2019/09/24	2	119.00	2	117.75	116.00	0	6,898	0.00%
2019/09/23	0	0.00	2	117.50	117.50	-2	6,891	-0.03%
2019/09/19	0	0.00	3	116.33	115.50	-3	6,823	-0.04%
2019/09/18	2	114.50	7	115.79	115.00	-5	6,771	-0.07%
2019/09/17	1	111.00	1	113.00	112.50	0	6,653	0.00%
2019/09/16	1	110.50	1	112.00	112.00	0	6,576	0.00%
2019/09/12	6	111.50	2	111.25	111.50	4	6,584	0.06%
2019/09/11	4	111.13	1	110.50	110.50	3	6,562	0.05%
2019/09/10	7	109.14	3	108.17	112.00	4	6,519	0.06%
2019/09/09	2	113.00	0	0.00	113.00	2	6,341	0.03%
2019/09/06	6	117.00	2	116.50	116.50	4	6,271	0.06%
2019/09/05	0	0.00	1	119.00	119.50	-1	6,246	-0.02%
2019/09/04	2	118.50	1	117.50	117.50	1	6,290	0.02%
2019/09/03	2	116.50	2	117.00	116.00	0	6,360	0.00%
2019/09/02	0	0.00	1	118.50	118.50	-1	6,391	-0.02%
2019/08/30	2	118.00	3	115.50	116.00	-1	6,377	-0.02%
2019/08/29	3	115.33	0	0.00	115.00	3	6,455	0.05%
2019/08/28	1	118.50	1	115.50	115.00	0	6,463	0.00%
2019/08/27	0	0.00	1	119.50	118.00	-1	6,494	-0.02%
2019/08/23	1	124.00	2	122.00	122.00	-1	6,355	-0.02%
2019/08/22	2	122.50	42	120.69	123.00	-40	6,351	-0.63%
2019/08/21	29	119.41	3	118.83	119.00	26	6,220	0.42%
2019/08/20	1	119.50	3	119.83	119.00	-2	6,240	-0.03%
2019/08/19	4	118.75	2	118.50	119.00	2	6,216	0.03%
2019/08/16	4	117.75	5	118.20	116.00	-1	6,180	-0.02%
2019/08/15	7	116.93	9	117.67	117.50	-2	6,140	-0.03%
2019/08/14	7	115.79	21	117.64	119.50	-14	6,084	-0.23%
2019/08/13	17	107.03	4	109.38	109.00	13	5,821	0.22%
2019/08/12	20	106.68	6	107.00	106.00	14	5,877	0.24%
2019/08/08	4	104.88	1	104.00	106.00	3	5,951	0.05%
2019/08/07	0	0.00	2	103.00	102.50	-2	5,980	-0.03%
2019/08/05	1	101.00	1	102.00	101.00	0	6,070	0.00%
2019/08/02	5	103.40	17	104.03	102.00	-12	6,134	-0.20%
2019/08/01	2	111.00	1	112.50	111.00	1	5,967	0.02%
2019/07/31	11	115.59	4	117.38	114.00	7	5,892	0.12%
2019/07/30	1	113.50	0	0.00	112.00	1	5,755	0.02%
2019/07/29	1	114.00	2	115.00	112.50	-1	5,753	-0.02%
2019/07/26	5	114.30	1	114.50	113.50	4	5,847	0.07%
2019/07/25	6	114.67	1	116.00	116.00	5	5,875	0.09%
2019/07/24	6	114.58	1	116.50	115.00	5	5,900	0.08%
2019/07/23	1	115.50	3	116.67	115.50	-2	5,918	-0.03%
2019/07/22	0	0.00	2	115.00	116.00	-2	5,931	-0.03%
2019/07/19	10	115.50	4	115.13	114.50	6	5,928	0.10%
2019/07/18	2	112.25	1	112.00	111.50	1	5,934	0.02%
2019/07/17	3	112.67	11	112.27	114.50	-8	5,894	-0.14%
2019/07/16	4	108.50	9	109.00	107.50	-5	5,711	-0.09%
2019/07/15	1	104.50	5	103.00	105.00	-4	5,645	-0.07%
2019/07/12	2	104.25	33	104.62	104.50	-31	5,696	-0.54%
2019/07/11	5	102.40	6.3	104.38	104.00	-1.3	5,781	-0.02%
2019/07/10	1	100.50	1	102.00	100.50	0	5,864	0.00%
2019/07/08	1	100.00	1	99.30	99.30	0	6,245	0.00%
2019/07/04	3	103.17	5	102.50	103.50	-2	6,542	-0.03%
2019/07/03	0	0.00	3	104.50	106.00	-3	6,767	-0.04%
2019/07/02	7	107.21	0	0.00	105.50	7	7,158	0.10%
2019/07/01	35	105.34	9	105.89	106.50	26	7,287	0.36%
2019/06/28	2	101.25	0	0.00	99.40	2	7,432	0.03%
2019/06/27	3	101.17	4	100.50	101.50	-1	7,663	-0.01%
2019/06/26	1	97.80	0	0.00	97.90	1	7,805	0.01%
2019/06/25	0	0.00	1	97.70	97.70	-1	7,874	-0.01%
2019/06/21	3	98.70	1	98.60	97.30	2	8,117	0.02%
2019/06/20	0	0.00	3	101.17	100.00	-3	8,122	-0.04%
2019/06/19	7	98.91	4	98.88	99.50	3	8,137	0.04%
2019/06/13	1	96.60	1	97.40	96.10	0	8,280	0.00%
2019/06/12	1	95.50	1	97.30	96.80	0	8,267	0.00%
2019/06/11	0	0.00	2	96.40	96.10	-2	8,265	-0.02%
2019/06/06	1	94.00	0	0.00	93.20	1	8,255	0.01%
2019/06/05	1	95.30	3	95.13	95.80	-2	8,264	-0.02%
2019/06/03	3	90.03	2	90.15	90.80	1	8,211	0.01%
2019/05/31	6	92.78	1	93.00	92.60	5	8,161	0.06%
2019/05/30	0	0.00	1	90.60	90.00	-1	8,123	-0.01%
2019/05/27	1	91.00	1	91.70	90.00	0	8,528	0.00%
2019/05/24	1	89.80	0	0.00	90.00	1	8,575	0.01%
2019/05/20	2	90.35	2	90.30	89.60	0	8,578	0.00%
2019/05/17	4	90.35	2	89.90	87.80	2	8,548	0.02%
2019/05/16	4	93.70	3	94.87	94.50	1	8,525	0.01%
2019/05/15	1	99.50	13	98.50	98.40	-12	8,422	-0.14%
2019/05/14	1	99.70	11	98.81	99.00	-10	8,338	-0.12%
2019/05/13	0	0.00	20	100.50	100.50	-20	8,317	-0.24%
2019/05/10	2	103.50	1	108.50	104.00	1	8,280	0.01%
2019/05/09	11	109.09	0	0.00	108.00	11	8,283	0.13%
2019/05/06	1	107.50	3	109.00	109.00	-2	8,192	-0.02%
2019/05/03	1	112.00	1	112.00	111.00	0	8,201	0.00%
2019/05/02	6	108.67	7	107.50	108.00	-1	8,118	-0.01%
2019/04/30	4	108.13	3	109.50	110.50	1	8,106	0.01%
2019/04/29	10	108.00	0	0.00	108.00	10	8,060	0.12%
2019/04/26	21	109.76	0	0.00	110.00	21	8,059	0.26%
2019/04/25	7	112.57	10	112.40	113.00	-3	8,029	-0.04%
2019/04/24	9	108.78	4	106.75	109.00	5	8,007	0.06%
2019/04/23	4	112.88	2	114.25	112.50	2	7,893	0.03%
2019/04/22	4	114.13	11.2	114.94	114.00	-7.2	7,880	-0.09%
2019/04/19	17	109.18	1	111.50	110.00	16	7,837	0.20%
2019/04/18	1	112.50	1	114.50	109.50	0	7,884	0.00%
2019/04/17	5	112.60	15	113.00	112.50	-10	7,867	-0.13%
2019/04/16	5	111.50	3	112.00	109.00	2	7,771	0.03%
2019/04/15	3	109.67	5	110.60	109.50	-2	7,665	-0.03%
2019/04/12	3	108.67	13	108.42	108.50	-10	7,641	-0.13%
2019/04/11	3	102.83	11	103.86	103.00	-8	7,484	-0.11%
2019/04/09	12	102.42	11.2	102.90	102.00	0.9	7,153	0.01%
2019/04/08	46	102.39	53	102.82	103.00	-7	6,900	-0.10%
2019/04/03	13	96.77	11	96.38	95.60	2	6,502	0.03%
2019/04/02	3	96.90	10	95.57	96.00	-7	6,381	-0.11%
2019/04/01	6	94.05	9	95.27	94.00	-3	6,138	-0.05%
2019/03/29	1	95.00	39	95.77	95.70	-38	5,878	-0.65%
2019/03/27	16	93.51	16	95.13	93.10	0	5,667	0.00%
2019/03/26	11	92.10	10	92.22	92.00	1	5,511	0.02%
2019/03/25	2	89.95	0	0.00	90.40	2	5,522	0.04%
2019/03/22	4	91.93	0	0.00	91.70	4	5,520	0.07%
2019/03/20	1	92.60	0	0.00	91.70	1	5,720	0.02%
2019/03/19	5	90.20	5	92.12	92.90	0	5,727	0.00%
2019/03/18	0	0.00	3	90.30	89.80	-3	5,614	-0.05%
2019/03/15	0	0.00	17	89.85	89.40	-17	5,660	-0.30%
2019/03/14	17	89.91	0	0.00	89.30	17	5,734	0.30%
2019/03/13	16	90.59	11	91.20	91.50	5	5,788	0.09%
2019/03/12	0	0.00	10	90.13	90.00	-10	5,770	-0.17%
2019/03/11	0	0.00	10	88.50	88.10	-10	5,822	-0.17%
2019/03/08	4	88.98	18	88.68	89.50	-14	5,964	-0.23%
2019/03/07	0	0.00	11	88.61	87.80	-11	6,014	-0.18%
2019/03/06	1	87.80	21	88.20	88.70	-20	6,117	-0.33%
2019/03/05	1	87.60	6	87.65	87.10	-5	6,202	-0.08%
2019/03/04	3	88.63	0	0.00	88.30	3	6,260	0.05%
2019/02/27	8	89.39	2	90.15	89.40	6	6,218	0.10%
2019/02/26	1	90.80	15	92.20	91.50	-14	6,140	-0.23%
2019/02/25	0	0.00	13	89.46	89.50	-13	5,877	-0.22%
2019/02/22	1	86.80	1	86.80	87.10	0	5,869	0.00%
2019/02/21	1	87.40	1	86.60	86.60	0	5,903	0.00%
2019/02/20	5	90.20	41	87.80	88.20	-36	6,000	-0.60%
2019/02/19	0	0.00	25	84.90	85.50	-25	6,061	-0.41%
2019/02/18	2	83.70	2	84.75	84.60	0	6,349	0.00%
2019/02/15	14	83.88	3	84.67	84.80	11	6,629	0.17%
2019/02/13	2	82.05	1	82.90	82.60	1	6,729	0.01%
2019/02/12	20	83.36	2	82.90	82.50	18	6,730	0.27%
2019/02/11	38	80.81	4.2	80.94	81.40	33.8	6,679	0.51%
2019/01/30	0	0.00	24	79.22	79.00	-24	6,682	-0.36%
2019/01/29	2	76.45	1	77.30	77.40	1	6,606	0.02%
2019/01/28	0	0.00	1	78.70	78.70	-1	6,608	-0.02%
2019/01/25	5	78.90	6	78.87	79.20	-1	6,661	-0.02%
2019/01/24	3	76.00	20	77.10	76.40	-17	6,656	-0.26%
2019/01/23	2	78.00	2	78.40	78.40	0	6,732	0.00%
2019/01/22	20	76.80	1	77.70	77.80	19	6,717	0.28%
2019/01/18	0	0.00	2	75.35	76.70	-2	6,705	-0.03%
2019/01/17	2	73.80	0	0.00	73.70	2	6,666	0.03%
2019/01/16	0	0.00	2	76.20	75.50	-2	6,672	-0.03%
2019/01/15	2	74.20	1	74.20	74.70	1	6,644	0.02%
2019/01/14	22	72.70	0	0.00	72.10	22	6,641	0.33%
2019/01/11	0	0.00	1	74.40	75.40	-1	6,639	-0.02%
2019/01/10	32	73.39	2	72.95	74.10	30	6,654	0.45%
2019/01/09	1	73.70	0	0.00	73.80	1	6,598	0.02%
2019/01/08	2	74.35	1	75.20	74.30	1	6,609	0.02%
2019/01/07	5	75.12	6	75.17	75.10	-1	6,604	-0.02%
2019/01/04	3	74.27	4	73.35	73.60	-1	6,564	-0.02%
2019/01/03	4	74.78	3	75.40	72.90	1	6,555	0.02%
2019/01/02	3	79.47	0	0.00	78.90	3	6,494	0.05%
2018/12/28	0	0.00	2	80.20	80.20	-2	6,517	-0.03%
2018/12/27	1	79.00	0	0.00	80.30	1	6,561	0.02%
2018/12/25	3	78.40	3	78.77	78.30	0	6,576	0.00%
2018/12/24	3	82.20	4	81.45	81.40	-1	6,589	-0.02%
2018/12/22	5	81.14	52	80.66	81.40	-47	6,618	-0.71%
2018/12/21	13	81.56	2	81.85	82.60	11	6,663	0.17%
2018/12/20	8	81.89	41	82.26	81.90	-33	6,690	-0.49%
2018/12/18	0	0.00	1	82.50	83.00	-1	6,708	-0.01%
2018/12/14	13	82.32	0	0.00	82.40	13	6,780	0.19%
2018/12/13	30	84.00	15	84.11	84.50	15	6,835	0.22%
2018/12/12	48	80.88	13	81.49	81.90	35	6,997	0.50%
2018/12/11	31	79.12	0	0.00	79.10	31	7,019	0.44%
2018/12/10	11	79.26	2	79.50	80.30	9	7,021	0.13%
2018/12/07	7	81.43	6	80.95	79.90	1	7,029	0.01%
2018/12/06	2	80.40	2	80.45	80.60	0	7,042	0.00%
2018/12/05	2	80.20	4	80.40	80.10	-2	7,023	-0.03%
2018/12/04	2	82.30	1	82.40	82.70	1	7,131	0.01%
2018/12/03	9	80.97	14	81.09	81.90	-5	7,074	-0.07%
2018/11/29	2	79.35	0	0.00	79.20	2	6,845	0.03%
2018/11/28	0	0.00	1	77.60	78.80	-1	6,733	-0.01%
2018/11/27	0	0.00	5	75.72	76.60	-5	6,683	-0.07%
2018/11/26	3	74.73	0	0.00	74.60	3	6,621	0.05%
2018/11/23	1	73.90	4	74.98	75.30	-3	6,823	-0.04%
2018/11/22	26	75.93	12	75.47	75.00	14	6,906	0.20%
2018/11/21	1	77.00	5	76.74	77.40	-4	6,980	-0.06%
2018/11/20	12	76.37	1	76.50	76.50	11	6,924	0.16%
2018/11/19	3	78.37	3	78.37	78.10	0	6,854	0.00%
2018/11/16	5	78.62	6	78.70	78.40	-1	6,724	-0.01%
2018/11/15	17	77.54	15	77.69	77.50	2	6,608	0.03%
2018/11/14	4	73.98	17	74.95	76.50	-13	6,318	-0.21%
2018/11/13	6	69.48	6	70.73	72.60	0	6,119	0.00%
2018/11/12	2	67.30	4	67.48	68.30	-2	6,028	-0.03%
2018/11/09	3	68.73	1	68.70	69.20	2	6,143	0.03%
2018/11/08	1	67.90	5	67.94	68.00	-4	6,344	-0.06%
2018/11/07	3	66.07	4	68.90	67.50	-1	6,581	-0.02%
2018/11/06	2	69.10	18	68.59	68.00	-16	6,766	-0.24%
2018/11/05	5	69.04	0	0.00	68.40	5	6,747	0.07%
2018/11/02	2	71.55	0	0.00	71.10	2	6,708	0.03%
2018/11/01	2	72.00	2	72.60	72.90	0	6,694	0.00%
2018/10/31	1	71.80	1	72.10	70.70	0	6,699	0.00%
2018/10/30	1	69.00	1	69.40	69.50	0	6,655	0.00%
2018/10/29	0	0.00	2	69.65	69.60	-2	6,644	-0.03%
2018/10/26	1	68.70	0	0.00	67.80	1	6,693	0.01%
2018/10/25	2	68.90	0	0.00	69.20	2	6,758	0.03%
2018/10/23	0	0.00	1	70.60	70.20	-1	6,734	-0.01%
2018/10/22	0	0.00	2	70.70	71.50	-2	6,793	-0.03%
2018/10/19	2	69.80	4	69.93	70.40	-2	6,878	-0.03%
2018/10/18	0	0.00	2	70.15	70.00	-2	6,903	-0.03%
2018/10/17	1	70.20	5	69.76	69.60	-4	7,048	-0.06%
2018/10/16	1	68.70	1	68.60	68.50	0	7,026	0.00%
2018/10/15	2	67.05	4	66.65	66.40	-2	7,013	-0.03%
2018/10/12	2	63.30	2	63.85	65.50	0	7,102	0.00%
2018/10/11	22	63.47	7	61.91	62.60	15	7,208	0.21%
2018/10/09	4	68.10	9	69.16	68.00	-5	7,173	-0.07%
2018/10/08	15	67.60	5	67.28	66.60	10	7,111	0.14%
2018/10/05	3	65.90	19	64.94	65.00	-16	7,119	-0.22%
2018/10/04	2	67.25	2	68.40	67.10	0	7,149	0.00%
2018/10/03	0	0.00	4	68.40	68.40	-4	7,124	-0.06%
2018/10/02	2	68.30	2	69.45	68.00	0	7,119	0.00%
2018/10/01	6	68.22	1	68.80	68.50	5	7,077	0.07%
2018/09/27	0	0.00	2	67.75	67.90	-2	7,007	-0.03%
2018/09/26	3	67.03	2	67.25	67.00	1	6,936	0.01%
2018/09/25	2	67.75	1	68.00	67.40	1	6,903	0.01%
2018/09/21	4	66.98	0	0.00	67.40	4	6,847	0.06%
2018/09/20	5	68.40	2	69.00	67.10	3	6,780	0.04%
2018/09/19	7	69.20	2	69.70	69.20	5	6,667	0.07%
2018/09/18	16	71.84	7	71.31	69.60	9	6,522	0.14%
2018/09/17	3	77.77	0	0.00	77.30	3	6,180	0.05%
2018/09/14	1	77.50	1	77.10	77.50	0	6,086	0.00%
2018/09/13	3	77.03	2	76.95	76.50	1	6,037	0.02%
2018/09/12	1	76.50	1	76.40	76.50	0	5,964	0.00%
2018/09/11	2	76.05	2	77.25	74.90	0	5,888	0.00%
2018/09/10	1	75.30	12	75.83	76.00	-11	5,796	-0.19%
2018/09/07	1	76.10	7	74.70	74.20	-6	5,624	-0.11%
2018/09/05	0	0.00	1	77.50	76.80	-1	5,505	-0.02%
2018/09/04	2	77.15	7	77.36	77.40	-5	5,493	-0.09%
2018/09/03	1	77.50	2	77.20	77.00	-1	5,475	-0.02%
2018/08/31	2	78.20	40	79.01	78.60	-38	5,469	-0.69%
2018/08/30	24	79.49	24	79.27	78.60	0	5,494	0.00%
2018/08/29	10	78.90	7	78.26	78.90	3	5,288	0.06%
2018/08/28	10	78.00	2	78.25	76.70	8	5,213	0.15%
2018/08/27	1	75.60	2	76.35	76.80	-1	5,159	-0.02%
2018/08/23	1	74.00	1	74.80	75.00	0	5,105	0.00%
2018/08/22	2	75.70	3	76.47	75.40	-1	5,084	-0.02%
2018/08/21	0	0.00	2	74.90	75.50	-2	5,024	-0.04%
2018/08/20	4	73.80	2	73.75	74.50	2	4,991	0.04%
2018/08/17	6	77.45	12	76.90	75.90	-6	4,865	-0.12%
2018/08/16	3	76.33	3	76.67	76.30	0	4,712	0.00%
2018/08/15	9	76.36	18	75.51	74.90	-9	4,566	-0.20%
2018/08/14	43	75.35	52	75.07	76.90	-9	4,325	-0.21%
2018/08/13	17	73.29	18	72.88	73.50	-1	4,058	-0.02%
2018/08/10	3	72.50	4	72.25	72.00	-1	3,796	-0.03%
2018/08/09	3	71.83	4	72.30	71.80	-1	3,790	-0.03%
2018/08/08	13	71.88	2	71.85	71.80	11	3,787	0.29%
2018/08/07	11	72.48	4	72.68	72.80	7	3,805	0.18%
2018/08/06	2	72.65	4	72.68	73.30	-2	3,775	-0.05%
2018/08/03	1	71.30	0	0.00	70.90	1	3,697	0.03%
2018/08/02	5	71.62	2	70.95	70.90	3	3,672	0.08%
2018/08/01	11	72.64	14	72.76	73.00	-3	3,592	-0.08%
2018/07/31	2	72.20	3	71.83	72.00	-1	3,505	-0.03%
2018/07/30	2	71.55	0	0.00	71.80	2	3,504	0.06%
2018/07/27	7	71.43	6	71.32	71.30	1	3,478	0.03%
2018/07/26	3	71.17	61	72.09	70.80	-58	3,402	-1.70%
2018/07/25	2	72.30	6	72.58	72.20	-4	3,293	-0.12%
2018/07/24	2	72.50	20	72.37	72.50	-18	3,226	-0.56%
2018/07/23	6	70.63	5	70.80	70.80	1	3,015	0.03%
2018/07/20	3	69.83	6	70.52	69.90	-3	2,969	-0.10%
2018/07/19	3	70.27	1	70.60	69.90	2	2,910	0.07%
2018/07/18	0	0.00	11	69.69	70.50	-11	2,785	-0.39%
2018/07/17	0	0.00	5	67.40	67.20	-5	2,640	-0.19%
2018/07/16	1	66.00	2	66.60	65.80	-1	2,580	-0.04%
2018/07/13	11	64.69	0	0.00	65.60	11	2,529	0.43%
2018/07/12	6	67.38	1	67.50	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	0	0.00	1	66.80	67.40	-1	2,403	-0.04%
2018/07/06	0	0.00	4	65.50	66.00	-4	2,443	-0.16%
2018/07/05	0	0.00	0.1	65.80	65.10	-0.1	2,455	0.00%
2018/06/28	0.1	66.40	0	0.00	66.70	0.1	2,535	0.00%
2018/06/27	0	0.00	4	67.00	66.80	-4	2,556	-0.16%
2018/06/26	1	65.60	2	65.90	66.20	-1	2,601	-0.04%
2018/06/21	0	0.00	1	69.10	69.10	-1	2,712	-0.04%
2018/06/20	0	0.00	4	68.20	67.60	-4	2,767	-0.14%
2018/06/19	1	69.20	0	0.00	68.70	1	2,779	0.04%
2018/06/15	1	70.30	1	70.00	69.80	0	2,835	0.00%
2018/06/14	2	70.25	2	70.20	69.80	0	2,944	0.00%
2018/06/13	1	69.80	3	69.60	70.90	-2	2,974	-0.07%
2018/06/12	0	0.00	1	70.50	69.80	-1	3,155	-0.03%
2018/06/11	4	71.10	0	0.00	70.80	4	3,260	0.12%
2018/06/08	2	71.90	4	72.38	71.00	-2	3,384	-0.06%
2018/06/07	2	71.30	0	0.00	71.90	2	3,811	0.05%
2018/06/06	2	70.10	1	70.50	70.90	1	3,749	0.03%
2018/06/05	3	70.00	3	69.90	69.90	0	3,756	0.00%
2018/06/01	1	68.40	1	68.50	68.60	0	3,677	0.00%
2018/05/31	0	0.00	38	68.00	67.70	-38	3,676	-1.03%
2018/05/30	0	0.00	4	68.05	67.70	-4	3,678	-0.11%
2018/05/28	1	68.00	1	68.50	68.30	0	3,681	0.00%
2018/05/25	41	67.82	0	0.00	67.50	41	3,685	1.11%
2018/05/24	1	67.60	0	0.00	68.00	1	3,693	0.03%
2018/05/17	0	0.00	1	66.60	66.70	-1	3,840	-0.03%
2018/05/16	1	65.50	0	0.00	65.70	1	3,819	0.03%
2018/05/15	8	67.18	14	67.27	66.10	-6	3,834	-0.16%
2018/05/14	1	67.10	1	66.50	67.50	0	3,880	0.00%
2018/05/11	0.7	66.20	1	66.30	66.00	-0.3	3,876	-0.01%
2018/05/09	1	65.50	0	0.00	65.00	1	3,951	0.03%
2018/05/08	0	0.00	1	65.80	65.50	-1	3,984	-0.03%
2018/05/04	0	0.00	2	63.00	62.70	-2	3,954	-0.05%
2018/04/27	5	62.26	0	0.00	62.60	5	4,054	0.12%
2018/04/26	1	63.10	0	0.00	62.50	1	4,120	0.02%
2018/04/24	0	0.00	1	63.10	62.50	-1	4,192	-0.02%
2018/04/23	2	65.00	0	0.00	64.90	2	4,198	0.05%
2018/04/20	0	0.00	2	65.35	65.90	-2	4,222	-0.05%
2018/04/18	2	65.15	20	65.70	65.70	-18	4,244	-0.42%
2018/04/17	1	65.00	0	0.00	64.80	1	4,263	0.02%
2018/04/11	1	66.70	10	66.30	66.50	-9	4,360	-0.21%
2018/04/09	2	67.60	0	0.00	67.30	2	4,343	0.05%
2018/04/03	4	67.95	2	67.95	68.00	2	4,342	0.05%
2018/04/02	1	69.20	4	69.43	69.20	-3	4,325	-0.07%
2018/03/31	5	68.28	2	68.55	68.50	3	4,344	0.07%
2018/03/30	8	69.10	27	69.80	68.90	-19	4,364	-0.44%
2018/03/29	4	70.15	2	69.80	69.80	2	4,420	0.05%
2018/03/28	2	69.85	2	70.15	69.90	0	4,429	0.00%
2018/03/27	3	70.27	2	70.40	70.50	1	4,395	0.02%
2018/03/26	0	0.00	20	67.00	69.50	-20	4,342	-0.46%
2018/03/23	3	67.70	1	67.50	67.50	2	4,330	0.05%
2018/03/22	1	69.80	10	69.86	69.60	-9	4,274	-0.21%
2018/03/21	20	70.80	3	71.60	70.30	17	4,237	0.40%
2018/03/20	9	70.24	8	71.01	71.10	1	4,175	0.02%
2018/03/19	5	70.14	4	69.85	69.60	1	4,077	0.02%
2018/03/16	30	70.61	14	70.19	69.50	16	4,050	0.39%
2018/03/15	6	69.67	13	69.85	70.10	-7	3,893	-0.18%
2018/03/14	3	68.87	17	69.08	68.80	-14	3,810	-0.37%
2018/03/13	97	69.22	17	69.59	70.10	80	3,720	2.15%
2018/03/12	1	63.30	0	0.00	64.30	1	3,300	0.03%
2018/03/09	4	62.90	0	0.00	62.70	4	3,314	0.12%
2018/03/07	12	64.30	0.1	64.00	63.90	12	3,429	0.35%
2018/03/05	10	63.86	0	0.00	62.30	10	3,721	0.27%
2018/02/27	5	63.92	0	0.00	63.90	5	3,770	0.13%
2018/02/23	1	63.50	1	63.50	63.50	0	3,777	0.00%
2018/02/22	0	0.00	1	61.40	61.70	-1	3,801	-0.03%
2018/02/21	1	61.40	0	0.00	61.00	1	3,802	0.03%
2018/02/12	0	0.00	1	61.10	61.40	-1	3,728	-0.03%
2018/02/09	17	59.06	1	59.50	60.70	16	3,884	0.41%
2018/02/08	5	62.12	0	0.00	61.80	5	3,931	0.13%
2018/02/07	1	62.40	3	63.27	62.90	-2	3,999	-0.05%
2018/02/06	5	61.16	1	60.40	60.60	4	4,104	0.10%
2018/02/05	0	0.00	2	64.35	64.70	-2	4,116	-0.05%
2018/02/01	0	0.00	1	68.80	68.20	-1	4,247	-0.02%
2018/01/31	2	66.75	0	0.00	66.80	2	4,370	0.05%
2018/01/29	0	0.00	23	67.97	67.80	-23	4,491	-0.51%
2018/01/26	0	0.00	5	67.30	67.30	-5	4,617	-0.11%
2018/01/25	1	68.20	24	67.95	67.70	-23	4,774	-0.48%
2018/01/24	3	67.80	4	68.55	69.00	-1	4,868	-0.02%
2018/01/23	15	67.23	1	67.40	67.00	14	5,157	0.27%
2018/01/22	4	67.53	1	67.60	67.20	3	5,299	0.06%
2018/01/19	2	69.40	3	69.67	68.90	-1	5,369	-0.02%
2018/01/18	3	69.83	0	0.00	69.20	3	5,402	0.06%
2018/01/09	15	69.44	25	69.57	69.20	-10	6,405	-0.16%
2018/01/08	2.3	68.28	13	68.62	68.40	-10.7	6,344	-0.17%
2018/01/05	0	0.00	1	67.30	67.20	-1	6,309	-0.02%
2018/01/03	1	66.30	19	66.64	66.10	-18	6,464	-0.28%
2018/01/02	1	66.40	13	66.09	66.30	-12	6,472	-0.19%