臻鼎-KY (4958)-日盛-板橋券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
119.0
漲跌
▲0.5
漲幅
+0.42%
成交量
5,418張
產業
上市電子零組件類股
1008人加入追蹤

立即追蹤
本地時間:14:30(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－日盛-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-板橋券商分點個股進出
日盛-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	0	0.00	2	115.25	115.50	-2	3,735	-0.05%
2023/03/31	2	114.50	0	0.00	114.00	2	3,727	0.05%
2023/03/30	0	0.00	2	114.00	114.00	-2	3,805	-0.05%
2023/03/29	6	112.00	100	112.00	112.00	-94	3,928	-2.39%
2023/03/28	0	0.00	3	111.00	111.00	-3	4,094	-0.07%
2023/03/27	0	0.00	1	112.00	112.00	-1	4,225	-0.02%
2023/03/20	2	108.00	0	0.00	107.50	2	4,332	0.05%
2023/03/17	4	107.25	0	0.00	109.00	4	4,364	0.09%
2023/03/16	5	107.10	0	0.00	107.50	5	4,400	0.11%
2023/03/15	3	108.00	0	0.00	107.50	3	4,430	0.07%
2023/03/14	71	109.86	8	110.50	108.50	63	4,464	1.41%
2023/03/10	3	114.00	0	0.00	114.00	3	4,366	0.07%
2023/03/09	0	0.00	1	118.00	117.00	-1	4,365	-0.02%
2023/03/03	0	0.00	1	115.00	114.50	-1	4,178	-0.02%
2023/03/02	1	113.00	1	114.50	113.50	0	4,160	0.00%
2023/03/01	0	0.00	1	114.50	114.00	-1	4,152	-0.02%
2023/02/24	2	112.75	0	0.00	112.00	2	4,145	0.05%
2023/02/23	9	113.17	3	113.33	114.00	6	4,128	0.15%
2023/02/21	0	0.00	1	114.50	115.00	-1	4,146	-0.02%
2023/02/20	3	115.00	0	0.00	114.50	3	4,260	0.07%
2023/02/17	5	114.50	0	0.00	114.50	5	4,350	0.11%
2023/02/16	16	114.50	0	0.00	114.00	16	4,416	0.36%
2023/02/15	3	113.00	0	0.00	113.50	3	4,540	0.07%
2023/02/14	5	113.30	1	113.50	113.50	4	4,577	0.09%
2023/02/10	1	111.50	0	0.00	111.50	1	4,627	0.02%
2023/02/09	0	0.00	1	112.50	112.50	-1	4,766	-0.02%
2023/02/07	0	0.00	100	113.50	112.50	-100	4,780	-2.09%
2023/02/02	50	113.00	0	0.00	113.00	50	4,845	1.03%
2023/01/31	101	109.50	2	110.50	110.00	99	4,886	2.03%	大買/
2023/01/30	0	0.00	1	109.00	109.00	-1	4,915	-0.02%
2023/01/09	0	0.00	2	108.50	107.50	-2	5,124	-0.04%
2023/01/04	3	105.50	0	0.00	104.50	3	5,113	0.06%
2022/12/29	0	0.00	10	105.00	105.00	-10	5,117	-0.20%
2022/12/22	2	108.00	0	0.00	109.50	2	5,243	0.04%
2022/12/21	1	109.50	1	109.50	109.00	0	5,182	0.00%
2022/12/19	1	114.00	0	0.00	113.00	1	4,920	0.02%
2022/12/14	0	0.00	1	116.00	116.50	-1	4,660	-0.02%
2022/12/13	2	113.25	1	113.00	112.50	1	4,634	0.02%
2022/12/09	1	116.50	0	0.00	116.00	1	4,598	0.02%
2022/12/08	14	116.68	20	116.38	117.00	-6	4,574	-0.13%
2022/12/07	2	125.25	2	123.25	122.50	0	4,475	0.00%
2022/12/06	1	126.00	8.1	127.86	127.00	-7.1	4,408	-0.16%
2022/12/05	1	126.50	14	124.61	125.50	-13	4,303	-0.30%
2022/12/02	50	122.00	5.1	122.49	122.50	44.9	4,187	1.07%
2022/12/01	10	121.00	3.2	121.00	121.00	6.8	4,176	0.16%
2022/11/30	1	119.50	2	119.50	119.50	-1	4,194	-0.02%
2022/11/28	51	117.98	2	118.50	118.00	49	4,194	1.17%
2022/11/25	14	117.71	0	0.00	117.50	14	4,243	0.33%
2022/11/24	13	118.38	0	0.00	119.00	13	4,265	0.30%
2022/11/23	12	119.29	0	0.00	119.50	12	4,284	0.28%
2022/11/21	0	0.00	1	118.50	119.00	-1	4,313	-0.02%
2022/11/18	1	119.00	0	0.00	118.50	1	4,318	0.02%
2022/11/17	0	0.00	1	118.50	119.50	-1	4,343	-0.02%
2022/11/16	1	120.50	36	118.75	120.00	-35	4,351	-0.80%
2022/11/15	0	0.00	5	118.10	119.00	-5	4,269	-0.12%
2022/11/14	1	117.50	4	117.13	118.00	-3	4,215	-0.07%
2022/11/11	13	115.69	11	116.36	116.00	2	4,172	0.05%
2022/11/09	30	114.00	0	0.00	114.00	30	4,099	0.73%
2022/11/07	22	113.32	21	112.05	112.50	1	4,155	0.02%
2022/11/01	1	108.00	2	106.75	108.00	-1	4,304	-0.02%
2022/10/27	1	103.00	1	106.00	105.00	0	4,348	0.00%
2022/10/24	0	0.00	1	105.50	106.50	-1	4,280	-0.02%
2022/10/21	1	102.00	0	0.00	102.00	1	4,273	0.02%
2022/10/19	1	107.50	1	107.00	107.00	0	4,239	0.00%
2022/10/18	0	0.00	3	109.67	110.00	-3	4,209	-0.07%
2022/10/17	1	108.50	0	0.00	108.50	1	4,235	0.02%
2022/10/14	0	0.00	2.1	110.98	111.00	-2.1	4,355	-0.05%
2022/10/04	1	107.00	7	107.00	107.50	-6	4,656	-0.13%
2022/09/29	2	104.75	2	103.50	105.00	0	4,635	0.00%
2022/09/28	2	106.50	2	103.50	103.50	0	4,619	0.00%
2022/09/21	2	113.50	0	0.00	114.50	2	4,797	0.04%
2022/09/16	2	114.75	4	115.50	115.50	-2	4,864	-0.04%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/13	2	116.50	2	116.50	116.00	0	4,870	0.00%
2022/09/12	1	116.00	3	115.83	116.00	-2	4,921	-0.04%
2022/09/08	0	0.00	7	113.64	114.00	-7	4,992	-0.14%
2022/09/07	0	0.00	1	113.00	112.50	-1	5,051	-0.02%
2022/09/06	5	112.40	2	112.75	113.50	3	5,064	0.06%
2022/09/02	1	109.00	1	110.00	109.00	0	5,027	0.00%
2022/09/01	3	110.67	2	110.50	111.00	1	5,012	0.02%
2022/08/31	0	0.00	2	114.25	114.00	-2	4,974	-0.04%
2022/08/30	2	112.00	0	0.00	113.50	2	4,973	0.04%
2022/08/29	1	110.00	1	111.00	111.00	0	5,017	0.00%
2022/08/26	2	114.00	0	0.00	114.00	2	5,084	0.04%
2022/08/25	1	114.00	1	114.50	114.00	0	5,206	0.00%
2022/08/24	3	114.33	2	112.50	113.50	1	5,328	0.02%
2022/08/22	4	116.00	7	117.43	117.00	-3	5,883	-0.05%
2022/08/19	4	115.75	0	0.00	116.00	4	5,969	0.07%
2022/08/18	5	116.10	4	116.50	116.50	1	6,162	0.02%
2022/08/17	2	117.00	0	0.00	117.50	2	6,229	0.03%
2022/08/16	0	0.00	1	118.50	118.50	-1	6,271	-0.02%
2022/08/15	5	116.00	4	117.50	117.50	1	6,250	0.02%
2022/08/12	2	116.75	1	117.00	117.00	1	6,214	0.02%
2022/08/11	18	118.67	4	119.38	118.00	14	6,179	0.23%
2022/08/10	8.3	116.78	16	117.41	118.00	-7.7	6,048	-0.13%
2022/08/09	8	115.38	8	113.63	115.50	0	5,916	0.00%
2022/08/08	9	114.83	7	115.43	115.50	2	5,897	0.03%
2022/08/05	3	113.50	0	0.00	113.50	3	5,889	0.05%
2022/08/04	1	112.00	40	111.75	111.50	-39	5,911	-0.66%
2022/08/03	0	0.00	1	112.00	113.00	-1	5,923	-0.02%
2022/08/01	0	0.00	1.1	114.50	113.50	-1.1	5,881	-0.02%
2022/07/29	1	113.00	0	0.00	113.00	1	5,877	0.02%
2022/07/28	0	0.00	52	111.27	111.50	-52	5,882	-0.88%
2022/07/25	0	0.00	1	112.50	112.50	-1	5,852	-0.02%
2022/07/22	0	0.00	36	112.90	112.50	-36	5,834	-0.62%
2022/07/21	0	0.00	10	112.20	113.50	-10	5,817	-0.17%
2022/07/20	8	108.00	15	108.40	109.00	-7	5,704	-0.12%
2022/07/19	2	103.50	4	104.00	104.00	-2	5,614	-0.04%
2022/07/18	1	105.00	8	104.00	104.00	-7	5,620	-0.12%
2022/07/15	2	101.00	1	99.00	100.50	1	5,599	0.02%
2022/07/14	0	0.00	2	96.00	96.30	-2	5,579	-0.04%
2022/07/13	30	94.58	0	0.00	94.50	30	5,577	0.54%
2022/07/12	1	94.40	1	94.10	94.10	0	5,593	0.00%
2022/07/11	1	95.50	1	96.30	96.00	0	5,628	0.00%
2022/07/08	2	96.40	2	96.00	96.00	0	5,669	0.00%
2022/07/07	0	0.00	2	95.95	96.00	-2	5,676	-0.04%
2022/07/06	3	93.87	3	92.37	92.30	0	5,694	0.00%
2022/07/05	7	96.19	5	95.00	96.30	2	5,711	0.04%
2022/07/04	1	98.00	2	98.45	97.60	-1	5,739	-0.02%
2022/07/01	12	99.35	1	99.50	95.80	11	5,865	0.19%
2022/06/29	0	0.00	2	106.00	106.50	-2	5,744	-0.03%
2022/06/28	2	102.75	3.2	104.47	104.50	-1.2	5,741	-0.02%
2022/06/27	6	103.92	6	104.50	104.00	0	5,736	0.00%
2022/06/24	1	102.00	0	0.00	102.00	1	5,788	0.02%
2022/06/23	1	102.50	0	0.00	101.50	1	5,909	0.02%
2022/06/22	2	103.25	7	102.36	102.00	-5	5,983	-0.08%
2022/06/21	8	103.75	16	105.13	106.00	-8	5,999	-0.13%
2022/06/20	2	103.50	11	102.82	102.00	-9	6,109	-0.15%
2022/06/17	19	109.26	1	108.50	111.00	18	6,100	0.30%
2022/06/16	11	113.00	260	110.60	111.00	-249	6,177	-4.03%	大賣/鉅額交易
2022/06/15	3	114.17	0	0.00	114.00	3	6,338	0.05%
2022/06/14	1	115.00	0	0.00	116.00	1	6,548	0.02%
2022/06/13	2	114.25	2	114.00	114.50	0	6,525	0.00%
2022/06/09	1	118.00	1	118.00	118.00	0	6,475	0.00%
2022/06/08	1	118.50	2	118.00	118.00	-1	6,448	-0.02%
2022/06/07	2	118.25	1	118.00	118.00	1	6,428	0.02%
2022/06/06	0.1	116.00	7	119.50	118.00	-6.9	6,344	-0.11%
2022/06/02	131	116.08	7	116.29	116.00	124	6,235	1.99%	大買/鉅額交易
2022/06/01	33	120.32	5	118.90	119.00	28	6,125	0.46%
2022/05/31	2	119.50	4	120.50	121.00	-2	5,982	-0.03%
2022/05/30	3	120.17	9	119.56	118.50	-6	5,703	-0.11%
2022/05/27	5	114.60	1	114.50	114.50	4	5,320	0.08%
2022/05/26	1	114.00	16.1	115.63	115.50	-15.1	5,226	-0.29%
2022/05/25	0	0.00	4	111.75	113.00	-4	5,015	-0.08%
2022/05/24	3	110.33	4	110.75	111.00	-1	4,933	-0.02%
2022/05/20	0	0.00	2	108.50	108.50	-2	4,829	-0.04%
2022/05/19	0	0.00	1	108.50	108.50	-1	4,793	-0.02%
2022/05/18	2	107.50	5	108.00	107.50	-3	4,748	-0.06%
2022/05/17	0	0.00	3	107.00	107.50	-3	4,734	-0.06%
2022/05/13	2.1	105.26	3	104.83	105.50	-0.9	4,689	-0.02%
2022/05/12	1	102.50	1	103.50	102.00	0	4,665	0.00%
2022/05/11	3	102.00	0	0.00	101.00	3	4,637	0.06%
2022/05/09	21	103.52	0	0.00	102.50	21	4,660	0.45%
2022/05/06	40	105.50	2	105.50	108.00	38	4,622	0.82%
2022/05/05	2	109.00	1	109.50	108.00	1	4,614	0.02%
2022/05/04	21	108.00	0.2	107.00	108.50	20.8	4,594	0.45%
2022/05/03	0	0.00	2	106.50	107.00	-2	4,591	-0.04%
2022/04/29	2	105.50	2	104.50	106.00	0	4,597	0.00%
2022/04/28	72	104.15	1	104.00	105.00	71	4,610	1.54%
2022/04/27	2.2	102.27	0	0.00	105.00	2.2	4,608	0.05%
2022/04/26	55	104.45	0	0.00	105.50	55	4,559	1.21%
2022/04/25	31	104.55	3	108.00	104.50	28	4,490	0.62%
2022/04/22	5	110.50	3	110.50	110.50	2	4,376	0.05%
2022/04/21	0	0.00	19	111.21	111.50	-19	4,330	-0.44%
2022/04/20	0	0.00	2	108.00	109.50	-2	4,225	-0.05%
2022/04/19	0	0.00	1	107.50	106.50	-1	4,137	-0.02%
2022/04/18	1	104.50	0	0.00	105.00	1	4,106	0.02%
2022/04/15	0	0.00	12	105.08	105.00	-12	4,081	-0.29%
2022/04/14	7	108.00	1	108.00	107.50	6	4,072	0.15%
2022/04/13	1	108.00	154	106.52	108.00	-153	4,044	-3.78%	大賣/鉅額交易
2022/04/12	1	104.00	0	0.00	105.00	1	4,009	0.02%
2022/04/11	2	104.75	2	106.50	106.00	0	3,952	0.00%
2022/04/08	12	108.92	0	0.00	108.00	12	3,871	0.31%
2022/04/07	1	110.00	3	109.50	107.50	-2	3,804	-0.05%
2022/04/06	5	106.70	0	0.00	107.00	5	3,658	0.14%
2022/04/01	1	107.00	3	107.83	108.50	-2	3,606	-0.06%
2022/03/31	0	0.00	2	108.00	107.50	-2	3,572	-0.06%
2022/03/30	5	109.50	4	109.63	109.50	1	3,464	0.03%
2022/03/29	155	111.51	3	111.00	110.50	152	3,393	4.48%	大買/鉅額交易
2022/03/28	10	109.55	5	111.00	112.00	5	3,287	0.15%
2022/03/25	1	110.50	10	111.40	109.50	-9	3,141	-0.29%
2022/03/24	3	109.67	12	109.54	110.00	-9	3,027	-0.30%
2022/03/23	9	110.00	11	109.86	109.50	-2	2,975	-0.07%
2022/03/22	1	108.00	6	108.42	109.00	-5	2,825	-0.18%
2022/03/21	12	109.63	36	108.79	108.50	-24	2,784	-0.86%
2022/03/18	17	106.85	18	106.67	107.50	-1	2,602	-0.04%
2022/03/17	2	102.50	309	101.29	104.00	-307	2,347	-13.08%	大賣/鉅額交易
2022/03/16	0	0.00	1	95.60	96.00	-1	2,091	-0.05%
2022/03/14	1	95.10	0	0.00	95.30	1	2,077	0.05%
2022/03/10	0	0.00	5	94.80	95.00	-5	2,108	-0.24%
2022/03/08	1.1	91.10	0	0.00	91.00	1.1	2,153	0.05%
2022/03/07	2	90.90	0	0.00	91.70	2	2,156	0.09%
2022/03/02	1	93.90	0	0.00	94.30	1	2,241	0.04%
2022/03/01	0	0.00	1	93.70	94.40	-1	2,245	-0.04%
2022/02/22	0	0.00	1	92.90	93.70	-1	2,265	-0.04%
2022/02/18	0	0.00	1	93.80	93.60	-1	2,389	-0.04%
2022/02/16	1	93.40	1	94.00	93.40	0	2,405	0.00%
2022/02/15	101	93.10	1	93.40	92.50	100	2,468	4.05%	大買/
2022/02/14	3	92.40	0	0.00	92.50	3	2,481	0.12%
2022/02/11	8	94.61	3	94.90	94.60	5	2,490	0.20%
2022/02/10	4	94.65	1	95.60	94.90	3	2,534	0.12%
2022/02/09	3	94.77	0	0.00	95.30	3	2,524	0.12%
2022/02/08	0.1	96.40	0	0.00	96.50	0.1	2,527	0.00%
2022/01/26	1	94.50	0	0.00	94.30	1	2,578	0.04%
2022/01/24	0.1	96.80	0	0.00	96.40	0.1	2,605	0.00%
2022/01/21	4.1	98.49	1	98.00	98.00	3.1	2,595	0.12%
2022/01/20	201	101.00	3	101.67	102.00	198	2,563	7.72%	大買/鉅額交易
2022/01/19	1	101.00	0	0.00	101.00	1	2,552	0.04%
2022/01/17	0.2	99.40	0	0.00	100.00	0.2	2,538	0.01%
2022/01/12	0	0.00	1.1	100.91	101.50	-1.1	2,538	-0.04%
2022/01/11	0	0.00	3	101.00	101.00	-3	2,544	-0.12%
2022/01/10	0	0.00	1	101.50	101.50	-1	2,536	-0.04%
2022/01/07	2	102.50	5.2	102.04	101.50	-3.2	2,529	-0.12%
2022/01/06	2	101.50	3	102.17	102.50	-1	2,485	-0.04%
2022/01/05	0.3	101.00	0.5	101.00	101.00	-0.2	2,474	-0.01%
2022/01/04	0	0.00	2.4	101.00	100.50	-2.4	2,453	-0.10%
2022/01/03	0	0.00	2	101.00	102.00	-2	2,453	-0.08%
2021/12/30	1	100.50	1	100.50	100.50	0	2,457	0.00%
2021/12/29	0	0.00	9	101.78	102.00	-9	2,480	-0.36%
2021/12/28	2	101.00	0	0.00	101.00	2	2,475	0.08%
2021/12/27	3	101.17	2	102.00	101.50	1	2,509	0.04%
2021/12/24	0.2	100.00	0.4	100.00	101.00	-0.2	2,546	-0.01%
2021/12/23	4	99.45	4	100.35	100.50	0	2,579	0.00%
2021/12/22	0	0.00	1	98.60	98.60	-1	2,610	-0.04%
2021/12/17	1	97.90	5	98.40	98.50	-4	2,706	-0.15%
2021/12/16	0	0.00	1	98.00	98.70	-1	2,775	-0.04%
2021/12/15	3.2	96.38	0	0.00	96.10	3.2	2,798	0.11%
2021/12/14	1	97.60	2	97.65	97.10	-1	2,789	-0.04%
2021/12/13	2	99.10	0	0.00	99.00	2	2,777	0.07%
2021/12/10	0	0.00	1	99.20	99.10	-1	2,784	-0.04%
2021/12/07	2	98.25	0	0.00	98.20	2	2,744	0.07%
2021/12/03	1	98.00	0	0.00	98.20	1	2,736	0.04%
2021/12/02	2	98.15	0	0.00	98.00	2	2,735	0.07%
2021/12/01	0	0.00	5	98.80	99.50	-5	2,712	-0.18%
2021/11/30	1	99.10	0	0.00	98.00	1	2,703	0.04%
2021/11/26	3	99.47	0	0.00	99.10	3	2,689	0.11%
2021/11/25	0	0.00	2	102.00	101.50	-2	2,784	-0.07%
2021/11/24	1	100.50	0	0.00	102.00	1	2,791	0.04%
2021/11/23	0	0.00	2	101.50	101.50	-2	2,777	-0.07%
2021/11/22	0	0.00	4	102.38	102.50	-4	2,757	-0.15%
2021/11/19	1	99.80	1	100.50	100.00	0	2,723	0.00%
2021/11/18	2	99.40	2	99.95	100.00	0	2,720	0.00%
2021/11/17	11	100.91	5	101.10	100.00	6	2,698	0.22%
2021/11/16	1	101.50	3	102.50	102.00	-2	2,625	-0.08%
2021/11/15	5	103.00	1	103.00	102.50	4	2,648	0.15%
2021/11/12	5	101.30	4	102.75	102.00	1	2,628	0.04%
2021/11/11	1	99.50	1	100.00	100.50	0	2,565	0.00%
2021/11/10	6	100.75	1	102.00	100.50	5	2,571	0.19%
2021/11/09	2	102.75	3	104.00	103.00	-1	2,561	-0.04%
2021/11/08	1	101.50	1	102.00	102.00	0	2,498	0.00%
2021/11/05	0	0.00	2	103.50	101.50	-2	2,516	-0.08%
2021/11/04	0	0.00	5.1	101.99	101.50	-5.1	2,493	-0.20%
2021/11/03	10	98.30	17	99.29	99.70	-7	2,443	-0.29%
2021/11/02	8	98.21	3	98.53	98.10	5	2,441	0.20%
2021/11/01	1	97.80	7	97.23	98.20	-6	2,447	-0.25%
2021/10/29	0.1	96.30	0	0.00	96.00	0.1	2,429	0.00%
2021/10/28	0	0.00	2	96.80	97.50	-2	2,428	-0.08%
2021/10/25	0	0.00	1	95.30	95.10	-1	2,573	-0.04%
2021/10/21	1	94.30	0	0.00	94.20	1	2,747	0.04%
2021/10/19	0	0.00	2	94.95	94.60	-2	2,798	-0.07%
2021/10/18	1	92.50	0	0.00	92.10	1	2,838	0.04%
2021/10/14	0	0.00	1	92.40	91.60	-1	2,982	-0.03%
2021/10/08	1	94.50	0	0.00	94.30	1	3,286	0.03%
2021/10/07	1	94.50	0	0.00	94.60	1	3,330	0.03%
2021/10/05	6	92.00	0	0.00	92.00	6	3,397	0.18%
2021/10/04	0	0.00	11	93.61	92.80	-11	3,387	-0.32%
2021/10/01	4	95.15	2	94.70	94.70	2	3,393	0.06%
2021/09/29	3	98.07	0	0.00	98.20	3	3,394	0.09%
2021/09/28	0	0.00	5	100.00	100.00	-5	3,377	-0.15%
2021/09/27	6	101.58	0	0.00	101.50	6	3,379	0.18%
2021/09/24	1	101.50	1	101.50	102.00	0	3,409	0.00%
2021/09/23	1	97.80	6	99.65	100.50	-5	3,488	-0.14%
2021/09/22	1	95.40	0	0.00	95.00	1	3,573	0.03%
2021/09/16	0	0.00	0	97.80	97.30	0	3,614	0.00%
2021/09/14	1	99.30	0	0.00	98.60	1	3,866	0.03%
2021/09/10	0.3	98.78	9	98.78	98.90	-8.8	4,016	-0.22%
2021/09/08	0	0.00	1	97.60	97.60	-1	4,125	-0.02%
2021/09/06	0.8	99.47	0	0.00	98.40	0.8	4,187	0.02%
2021/09/03	0	0.00	2	98.90	99.50	-2	4,315	-0.05%
2021/09/01	5	98.18	3	99.10	99.00	2	4,465	0.04%
2021/08/31	8	97.58	3	99.03	99.30	5	4,465	0.11%
2021/08/30	1	96.00	0	0.00	96.80	1	4,361	0.02%
2021/08/26	1	96.70	0	0.00	96.70	1	4,375	0.02%
2021/08/24	1	96.60	0	0.00	96.50	1	4,486	0.02%
2021/08/23	1	96.30	1	97.40	97.00	0	4,548	0.00%
2021/08/20	6	94.80	1	96.00	95.00	5	4,662	0.11%
2021/08/19	1	95.60	0	0.00	95.00	1	4,766	0.02%
2021/08/18	0	0.00	10	96.90	98.10	-10	4,765	-0.21%
2021/08/17	0	0.00	1	97.50	97.00	-1	4,796	-0.02%
2021/08/16	0	0.00	1	96.40	96.40	-1	4,833	-0.02%
2021/08/13	1	99.10	5	99.40	98.00	-4	4,841	-0.08%
2021/08/12	0	0.00	2	100.50	100.50	-2	4,835	-0.04%
2021/08/06	2	104.50	0	0.00	104.00	2	5,135	0.04%
2021/08/05	1	105.00	4	105.00	105.00	-3	5,304	-0.06%
2021/08/04	0	0.00	5	103.70	103.50	-5	5,468	-0.09%
2021/08/02	0	0.00	1	105.50	104.50	-1	5,685	-0.02%
2021/07/30	4	105.13	0	0.00	104.50	4	5,767	0.07%
2021/07/29	2	107.00	2	107.00	107.00	0	5,812	0.00%
2021/07/28	0	0.00	5	105.50	106.00	-5	5,818	-0.09%
2021/07/27	0.1	105.50	3	105.50	105.00	-3	5,825	-0.05%
2021/07/26	0	0.00	1	104.00	104.00	-1	5,962	-0.02%
2021/07/23	1	104.50	0	0.00	103.50	1	6,008	0.02%
2021/07/22	2	103.50	0	0.00	103.50	2	6,045	0.03%
2021/07/21	1.1	102.98	3	102.50	102.00	-2	6,072	-0.03%
2021/07/20	14	104.00	7	104.36	103.50	7	6,088	0.11%
2021/07/19	1	107.00	0	0.00	107.00	1	6,091	0.02%
2021/07/16	11	108.50	2	108.25	109.00	9	6,168	0.15%
2021/07/15	1	107.50	10	107.05	107.50	-9	6,195	-0.15%
2021/07/14	2	104.50	2	104.50	105.00	0	6,214	0.00%
2021/07/13	0	0.00	5	105.40	104.50	-5	6,278	-0.08%
2021/07/12	1	104.00	1	104.50	105.00	0	6,264	0.00%
2021/07/09	3	105.00	1	105.00	105.00	2	6,352	0.03%
2021/07/08	1	105.00	2	104.50	106.00	-1	6,574	-0.02%
2021/07/07	0	0.00	1	106.50	106.00	-1	6,696	-0.01%
2021/07/06	0	0.00	2	105.00	104.50	-2	6,763	-0.03%
2021/07/05	0	0.00	7	105.71	106.00	-7	7,018	-0.10%
2021/07/02	3	103.33	2	103.00	104.00	1	7,230	0.01%
2021/07/01	0	0.00	1	103.00	103.50	-1	7,363	-0.01%
2021/06/30	5	105.30	1	106.00	105.00	4	7,434	0.05%
2021/06/29	14	107.96	1	108.50	108.50	13	7,506	0.17%
2021/06/25	1	106.00	2	106.50	105.50	-1	7,569	-0.01%
2021/06/24	4	106.38	6.9	106.49	106.00	-2.9	7,520	-0.04%
2021/06/23	10.1	103.91	8	104.50	105.50	2.1	7,407	0.03%
2021/06/22	5	100.28	1	101.50	99.90	4	7,334	0.05%
2021/06/21	6	100.50	7	101.43	99.90	-1	7,366	-0.01%
2021/06/18	3	103.50	4	103.25	102.50	-1	7,417	-0.01%
2021/06/17	7	100.57	7	100.64	101.00	0	7,463	0.00%
2021/06/16	0	0.00	1	102.00	101.50	-1	7,553	-0.01%
2021/06/15	1	101.50	0	0.00	101.00	1	7,727	0.01%
2021/06/11	1	102.00	4	101.88	101.50	-3	7,857	-0.04%
2021/06/10	4	100.53	2	100.20	101.00	2	7,819	0.03%
2021/06/09	0	0.00	5	96.36	96.00	-5	7,699	-0.06%
2021/06/07	1	95.00	0	0.00	96.40	1	7,724	0.01%
2021/06/04	1	96.80	0	0.00	97.20	1	7,719	0.01%
2021/06/02	10	97.90	2	97.60	96.90	8	7,769	0.10%
2021/06/01	5	98.02	1	98.00	98.40	4	7,744	0.05%
2021/05/31	6	96.67	0.1	97.00	97.00	5.9	7,735	0.08%
2021/05/28	2.3	97.68	2	96.65	97.00	0.3	7,759	0.00%
2021/05/27	3	94.20	1	94.90	93.60	2	7,717	0.03%
2021/05/26	1	94.30	4	94.73	94.70	-3	7,737	-0.04%
2021/05/25	8	94.48	2	94.10	94.70	6	7,922	0.08%
2021/05/21	3	91.93	0	0.00	91.80	3	8,017	0.04%
2021/05/20	0	0.00	1	91.40	91.10	-1	8,055	-0.01%
2021/05/19	1	90.60	1	90.80	91.60	0	8,158	0.00%
2021/05/18	2	90.00	6	90.47	90.30	-4	8,183	-0.05%
2021/05/17	1	88.20	12	88.74	88.80	-11	8,126	-0.14%
2021/05/14	2	89.75	0	0.00	90.00	2	8,084	0.02%
2021/05/13	1.2	92.35	10.1	90.08	91.80	-8.9	8,068	-0.11%
2021/05/12	11	87.77	15	86.93	87.00	-4	7,953	-0.05%
2021/05/11	7	93.60	20	94.42	92.50	-13	7,833	-0.17%
2021/05/10	4	97.75	31	97.59	97.30	-27	7,764	-0.35%
2021/05/07	0	0.00	19	99.90	99.80	-19	7,768	-0.24%
2021/05/06	2	98.90	0.1	99.50	98.70	1.9	7,806	0.02%
2021/05/05	3	98.77	0	0.00	98.40	3	7,764	0.04%
2021/05/04	1	101.00	4	99.90	98.70	-3	7,911	-0.04%
2021/05/03	16	100.24	16	100.97	99.30	0	8,010	0.00%
2021/04/29	1	106.50	4	106.50	106.00	-3	7,927	-0.04%
2021/04/28	4	105.00	5	104.60	104.50	-1	7,916	-0.01%
2021/04/27	2	104.50	0	0.00	106.00	2	8,020	0.02%
2021/04/26	5	103.50	3	103.83	104.00	2	7,997	0.03%
2021/04/23	7	104.14	2	104.00	104.00	5	8,012	0.06%
2021/04/22	3	104.17	3	104.17	103.50	0	8,180	0.00%
2021/04/21	11.1	104.59	0	0.00	104.50	11.1	8,311	0.13%
2021/04/20	20	106.68	2	106.75	107.00	18	8,264	0.22%
2021/04/19	47.2	108.87	12	108.50	109.00	35.2	8,294	0.42%
2021/04/16	1	111.00	3	110.83	111.50	-2	8,304	-0.02%
2021/04/15	4	109.63	4.4	109.00	109.00	-0.4	8,439	0.00%
2021/04/14	39	108.23	9	108.22	108.50	30	8,415	0.36%
2021/04/13	12	112.46	3	112.50	112.00	9	8,447	0.11%
2021/04/12	2	114.00	0	0.00	114.50	2	8,368	0.02%
2021/04/09	35	113.74	3	113.33	113.00	32	8,500	0.38%
2021/04/08	10	115.50	4	116.00	115.50	6	8,341	0.07%
2021/04/07	12	116.29	0	0.00	116.50	12	8,172	0.15%
2021/04/06	3	117.33	5	118.00	117.50	-2	8,105	-0.02%
2021/04/01	11	118.32	1	118.00	118.00	10	8,026	0.12%
2021/03/31	7	122.07	5	122.60	120.50	2	7,871	0.03%
2021/03/30	2	125.00	7	125.14	125.00	-5	7,680	-0.07%
2021/03/29	2	125.50	3	125.50	125.50	-1	7,654	-0.01%
2021/03/26	2	124.25	1	125.00	124.50	1	7,690	0.01%
2021/03/25	4	124.25	1.1	123.68	123.50	2.9	7,743	0.04%
2021/03/24	4.1	127.98	17	126.91	126.00	-13	7,811	-0.17%
2021/03/23	4	125.75	7	126.64	125.00	-3	7,813	-0.04%
2021/03/22	14	128.21	2	128.00	127.00	12	7,819	0.15%
2021/03/19	0	0.00	1	127.50	127.50	-1	7,882	-0.01%
2021/03/18	7	127.43	38	126.76	127.50	-31	7,820	-0.40%
2021/03/17	20	124.75	19.1	124.50	124.50	0.9	7,709	0.01%
2021/03/16	0	0.00	50	121.88	122.50	-50	7,650	-0.65%
2021/03/15	4	120.50	1	121.00	121.00	3	7,685	0.04%
2021/03/12	5	119.50	2	120.50	120.50	3	7,739	0.04%
2021/03/11	0	0.00	0.2	119.50	119.00	-0.2	7,927	0.00%
2021/03/10	2	119.00	0	0.00	119.50	2	7,995	0.03%
2021/03/09	2	118.25	2	118.00	118.00	0	8,052	0.00%
2021/03/08	12	120.50	12	119.58	119.00	0	8,140	0.00%
2021/03/05	2	119.50	0	0.00	119.50	2	8,204	0.02%
2021/03/04	47	120.20	10	119.00	119.50	37	8,397	0.44%
2021/03/03	36	122.83	11	122.59	122.50	25	8,453	0.30%
2021/03/02	10	120.50	25	121.90	121.00	-15	8,460	-0.18%
2021/02/26	19	120.16	3	120.33	120.00	16	8,488	0.19%
2021/02/25	12	122.38	30	122.20	122.00	-18	8,422	-0.21%
2021/02/24	14	120.07	14	119.32	119.00	0	8,325	0.00%
2021/02/23	0	0.00	1	117.50	117.50	-1	8,433	-0.01%
2021/02/22	10	119.50	23	120.26	120.00	-13	8,544	-0.15%
2021/02/19	18	118.11	23	119.43	120.50	-5	8,630	-0.06%
2021/02/18	1	115.50	2	118.00	118.00	-1	8,556	-0.01%
2021/02/17	29	116.17	11	115.50	116.00	18	8,534	0.21%
2021/02/05	1.5	115.33	1	115.50	115.50	0.5	8,485	0.01%
2021/02/04	0	0.00	1	113.00	116.00	-1	8,534	-0.01%
2021/02/03	0.9	114.00	0	0.00	113.00	0.9	8,509	0.01%
2021/02/02	9	113.89	2	114.25	113.50	7	8,544	0.08%
2021/02/01	0	0.00	1	113.50	114.00	-1	8,494	-0.01%
2021/01/29	4	115.50	0	0.00	114.00	4	8,518	0.05%
2021/01/28	7	116.71	2.2	118.32	116.00	4.8	8,436	0.06%
2021/01/27	3	119.33	6	120.08	120.50	-3	8,351	-0.04%
2021/01/26	12	120.50	11	118.95	118.50	1	8,322	0.01%
2021/01/25	1	119.50	12	120.00	121.00	-11	8,182	-0.13%
2021/01/22	3	115.50	0	0.00	117.00	3	8,084	0.04%
2021/01/21	0	0.00	6	115.58	115.00	-6	7,987	-0.08%
2021/01/20	13	113.54	0	0.00	113.00	13	7,926	0.16%
2021/01/19	11	117.55	10	118.00	117.00	1	7,809	0.01%
2021/01/18	0	0.00	5	117.50	118.50	-5	7,774	-0.06%
2021/01/15	5	118.50	4	120.00	117.50	1	7,769	0.01%
2021/01/14	19	121.61	13	121.58	122.00	6	7,574	0.08%
2021/01/13	3	120.17	6	120.33	121.00	-3	7,432	-0.04%
2021/01/12	9.1	119.40	2	119.50	118.00	7.1	7,508	0.09%
2021/01/11	1	117.50	14	117.61	118.00	-13	7,571	-0.17%
2021/01/08	15	117.77	5	118.70	119.00	10	7,481	0.13%
2021/01/07	3	120.83	3	121.00	120.00	0	7,342	0.00%
2021/01/06	10	121.55	4	122.00	119.50	6	7,285	0.08%
2021/01/05	12	118.92	9	118.83	119.00	3	7,080	0.04%
2021/01/04	7	119.00	9	119.39	119.00	-2	7,046	-0.03%
2020/12/31	6	113.67	0	0.00	114.00	6	6,812	0.09%
2020/12/30	2	114.50	0	0.00	115.00	2	6,730	0.03%
2020/12/29	2	115.00	0	0.00	115.50	2	6,734	0.03%
2020/12/28	3	116.00	0	0.00	115.50	3	6,650	0.05%
2020/12/25	1	117.00	0	0.00	117.00	1	6,614	0.02%
2020/12/24	4	118.50	1.2	118.58	117.50	2.8	6,617	0.04%
2020/12/23	1	117.50	2	117.75	118.00	-1	6,631	-0.02%
2020/12/21	7	119.57	1	118.50	118.50	6	6,710	0.09%
2020/12/18	3	122.50	2	123.25	121.50	1	6,645	0.02%
2020/12/17	0.1	120.00	1	121.00	119.50	-0.9	6,531	-0.01%
2020/12/16	1	118.50	8	117.94	120.00	-7	6,471	-0.11%
2020/12/15	20.5	114.61	13	113.46	113.00	7.5	6,382	0.12%
2020/12/14	0	0.00	5	118.30	118.00	-5	6,227	-0.08%
2020/12/11	0.5	120.00	0	0.00	118.00	0.5	6,293	0.01%
2020/12/10	12	119.92	10	119.50	119.50	2	6,250	0.03%
2020/12/09	2	123.50	2	123.25	122.50	0	6,204	0.00%
2020/12/08	6	122.00	4	121.50	121.50	2	6,106	0.03%
2020/12/07	17	122.03	11	122.59	123.00	6	6,020	0.10%
2020/12/04	16	121.28	7.3	120.51	121.00	8.7	5,819	0.15%
2020/12/03	1	123.50	3	123.67	123.00	-2	5,739	-0.03%
2020/12/02	18	122.67	12	123.17	122.50	6	5,701	0.11%
2020/12/01	15	123.90	14	124.43	124.50	1	5,626	0.02%
2020/11/30	3.2	123.73	6	124.42	123.50	-2.8	5,620	-0.05%
2020/11/27	2	121.50	7	121.07	122.00	-5	5,453	-0.09%
2020/11/26	3	117.33	1	119.00	119.00	2	5,396	0.04%
2020/11/25	16	117.38	12	117.67	117.00	4	5,380	0.07%
2020/11/24	8	119.00	3	119.17	119.00	5	5,298	0.09%
2020/11/23	2	117.25	0	0.00	118.00	2	5,233	0.04%
2020/11/20	12	117.00	5	116.70	116.50	7	5,127	0.14%
2020/11/19	10	118.75	2	118.50	119.00	8	4,975	0.16%
2020/11/18	9.4	122.07	0	0.00	121.50	9.4	4,811	0.20%
2020/11/17	2	124.00	0	0.00	124.00	2	4,712	0.04%
2020/11/16	2	125.50	3	126.00	126.00	-1	4,802	-0.02%
2020/11/13	2	122.75	0	0.00	123.00	2	4,804	0.04%
2020/11/12	2.1	124.57	1	125.50	124.00	1.1	4,839	0.02%
2020/11/11	1	123.00	0	0.00	123.00	1	4,763	0.02%
2020/11/10	1	123.50	12	122.04	122.00	-11	4,756	-0.23%
2020/11/09	0	0.00	2	128.25	127.00	-2	4,767	-0.04%
2020/11/06	0	0.00	4	129.25	127.50	-4	4,792	-0.08%
2020/11/04	3	124.67	11	124.95	126.00	-8	4,890	-0.16%
2020/11/03	6	122.58	5	123.50	123.00	1	5,065	0.02%
2020/11/02	2	118.50	0	0.00	119.50	2	5,230	0.04%
2020/10/30	8	122.00	0	0.00	121.00	8	5,368	0.15%
2020/10/29	4	125.13	0	0.00	127.00	4	5,308	0.08%
2020/10/28	0	0.00	8	128.31	128.00	-8	5,353	-0.15%
2020/10/27	7	129.50	0	0.00	130.00	7	5,379	0.13%
2020/10/26	1	131.50	1	132.00	131.50	0	5,405	0.00%
2020/10/23	15	132.43	4	133.25	132.50	11	5,498	0.20%
2020/10/22	3	134.17	1	134.00	134.50	2	5,518	0.04%
2020/10/21	1	134.50	1	135.50	133.50	0	5,508	0.00%
2020/10/20	10	135.80	1	135.50	135.00	9	5,471	0.16%
2020/10/19	2	136.00	17	136.50	137.50	-15	5,339	-0.28%
2020/10/16	0	0.00	2	128.00	126.00	-2	5,140	-0.04%
2020/10/15	1	125.50	3	126.00	126.00	-2	5,175	-0.04%
2020/10/14	2	127.50	1	129.00	129.00	1	5,135	0.02%
2020/10/13	1	131.50	1	130.00	129.00	0	5,157	0.00%
2020/10/08	0	0.00	2	132.00	131.50	-2	5,193	-0.04%
2020/10/07	3	131.33	1	132.50	131.00	2	5,249	0.04%
2020/10/06	1	129.00	2	131.00	132.50	-1	5,297	-0.02%
2020/10/05	1	127.00	0	0.00	127.00	1	5,315	0.02%
2020/09/30	0	0.00	1	126.50	126.00	-1	5,496	-0.02%
2020/09/29	0	0.00	3	126.67	125.50	-3	5,604	-0.05%
2020/09/28	2	125.75	2	127.75	125.00	0	5,731	0.00%
2020/09/25	9	124.61	1	123.50	123.00	8	5,791	0.14%
2020/09/24	2	126.00	0	0.00	125.00	2	5,843	0.03%
2020/09/23	1	132.50	0	0.00	131.50	1	5,832	0.02%
2020/09/22	1	131.50	0	0.00	131.50	1	5,906	0.02%
2020/09/21	0	0.00	1	135.50	133.50	-1	5,991	-0.02%
2020/09/18	1	130.50	4	134.00	134.50	-3	6,094	-0.05%
2020/09/17	11	132.68	4	133.88	132.00	7	6,121	0.11%
2020/09/16	0	0.00	4	133.25	134.50	-4	6,221	-0.06%
2020/09/15	1	130.00	0	0.00	129.00	1	6,160	0.02%
2020/09/14	0	0.00	4	128.50	129.00	-4	6,224	-0.06%
2020/09/11	1	122.00	1	124.00	123.00	0	6,211	0.00%
2020/09/10	2	122.50	2	122.75	121.00	0	6,215	0.00%
2020/09/09	7	121.00	1	120.00	121.00	6	6,258	0.10%
2020/09/08	1	124.00	4	123.25	123.00	-3	6,316	-0.05%
2020/09/07	7	125.86	2	126.00	123.50	5	6,366	0.08%
2020/09/04	0	0.00	3	126.67	128.00	-3	6,389	-0.05%
2020/09/03	1	127.00	2	129.75	126.00	-1	6,406	-0.02%
2020/09/02	1	127.00	4	126.50	127.50	-3	6,451	-0.05%
2020/09/01	2	124.00	2	123.75	123.50	0	6,511	0.00%
2020/08/31	3	125.17	4	126.63	123.00	-1	6,496	-0.02%
2020/08/28	4	125.13	5	125.40	124.50	-1	6,541	-0.02%
2020/08/27	4	126.88	1	129.00	125.50	3	6,668	0.04%
2020/08/26	0	0.00	1	129.00	129.00	-1	6,832	-0.01%
2020/08/25	2	127.00	0	0.00	127.00	2	6,932	0.03%
2020/08/24	3	127.67	1	128.00	128.00	2	6,956	0.03%
2020/08/21	6	127.75	3	128.50	129.50	3	6,970	0.04%
2020/08/20	5	125.10	2	123.75	124.00	3	6,994	0.04%
2020/08/19	10	131.50	2	133.25	132.50	8	7,028	0.11%
2020/08/18	5	132.10	3	132.17	132.00	2	7,053	0.03%
2020/08/17	4	136.00	1	137.00	136.00	3	7,097	0.04%
2020/08/14	2	135.75	0	0.00	135.50	2	7,146	0.03%
2020/08/13	4	136.38	3	138.67	134.50	1	7,187	0.01%
2020/08/12	5	137.40	1	140.00	137.00	4	7,162	0.06%
2020/08/11	7	143.79	6	141.33	139.00	1	7,184	0.01%
2020/08/10	3	143.67	4	144.13	144.00	-1	7,157	-0.01%
2020/08/07	7	149.14	8	148.81	146.50	-1	7,138	-0.01%
2020/08/06	36	144.96	40	144.78	145.00	-4	7,004	-0.06%
2020/08/05	5	140.10	9	139.61	140.00	-4	6,901	-0.06%
2020/08/04	30	130.50	1	131.50	131.50	29	6,897	0.42%
2020/08/03	24	135.42	23	130.28	130.00	1	6,959	0.01%
2020/07/31	3	136.00	53	136.00	135.00	-50	7,039	-0.71%
2020/07/30	5	135.20	7	135.64	135.50	-2	7,207	-0.03%
2020/07/29	4	132.75	5	134.30	134.50	-1	7,397	-0.01%
2020/07/28	11	132.00	15	132.17	132.50	-4	7,439	-0.05%
2020/07/27	1	128.50	0	0.00	128.00	1	7,514	0.01%
2020/07/24	0	0.00	4	129.00	127.50	-4	7,597	-0.05%
2020/07/23	2	131.25	0	0.00	130.00	2	7,617	0.03%
2020/07/22	2	132.50	2	131.75	131.50	0	7,634	0.00%
2020/07/21	2	134.00	0	0.00	133.50	2	7,740	0.03%
2020/07/20	2	130.25	0	0.00	131.00	2	7,727	0.03%
2020/07/17	1	130.50	0	0.00	130.50	1	7,763	0.01%
2020/07/16	0	0.00	1	133.00	131.50	-1	7,786	-0.01%
2020/07/15	3	135.50	3	138.50	133.50	0	7,790	0.00%
2020/07/14	0	0.00	1	136.00	135.00	-1	7,906	-0.01%
2020/07/13	2	136.00	3	135.33	135.50	-1	7,949	-0.01%
2020/07/10	4	134.13	4	133.88	132.50	0	7,985	0.00%
2020/07/09	14	140.36	10	140.90	139.00	4	8,096	0.05%
2020/07/08	2	137.00	15	134.77	136.50	-13	7,985	-0.16%
2020/07/07	19	137.97	19	137.68	137.00	0	7,937	0.00%
2020/07/06	10	137.90	2	138.50	138.00	8	7,951	0.10%
2020/07/03	2	134.00	5	134.00	135.00	-3	8,099	-0.04%
2020/07/02	18	133.78	13	133.50	133.50	5	8,143	0.06%
2020/07/01	13	132.38	17	132.18	132.50	-4	8,184	-0.05%
2020/06/30	1	129.00	0	0.00	128.50	1	8,145	0.01%
2020/06/29	12	127.83	10	129.10	127.50	2	8,153	0.02%
2020/06/24	2	133.50	0	0.00	133.50	2	8,101	0.02%
2020/06/23	5	131.40	0	0.00	132.00	5	8,172	0.06%
2020/06/22	6	134.83	4	134.50	134.00	2	8,207	0.02%
2020/06/19	5	135.10	10	136.00	137.00	-5	8,279	-0.06%
2020/06/18	3	133.83	2	134.75	134.50	1	8,255	0.01%
2020/06/17	5	132.80	3	132.33	132.00	2	8,226	0.02%
2020/06/16	3	134.33	0	0.00	134.00	3	8,542	0.04%
2020/06/15	4	131.25	2	131.25	132.00	2	8,612	0.02%
2020/06/12	3	131.67	13	131.50	133.50	-10	8,691	-0.12%
2020/06/11	3	133.50	6	133.08	131.50	-3	8,805	-0.03%
2020/06/10	1	136.50	1	135.00	135.50	0	8,923	0.00%
2020/06/09	4	133.88	6	136.58	138.00	-2	8,899	-0.02%
2020/06/08	8	134.13	11	133.36	133.00	-3	8,923	-0.03%
2020/06/05	3	130.00	2	130.25	129.50	1	8,981	0.01%
2020/06/04	8	129.63	8	130.75	131.50	0	9,002	0.00%
2020/06/03	7	129.79	31	129.34	129.00	-24	8,934	-0.27%
2020/06/02	23.1	124.78	9	126.28	125.00	14.1	8,859	0.16%
2020/06/01	11	121.82	9	122.61	123.00	2	8,719	0.02%
2020/05/29	4	118.00	3.5	117.93	119.50	0.5	8,688	0.01%
2020/05/28	5	119.20	8	118.88	117.50	-3	8,692	-0.03%
2020/05/27	5	119.90	5	121.80	119.00	0	8,717	0.00%
2020/05/26	6	121.33	13	120.88	121.00	-7	8,710	-0.08%
2020/05/25	5	113.80	13	115.62	117.00	-8	8,559	-0.09%
2020/05/22	5.1	113.59	9	115.44	112.00	-3.9	8,527	-0.05%
2020/05/21	2	116.00	3	115.33	116.00	-1	8,422	-0.01%
2020/05/20	0	0.00	4	112.75	113.00	-4	8,377	-0.05%
2020/05/19	3.1	109.35	0	0.00	109.00	3.1	8,333	0.04%
2020/05/18	5	109.80	3	109.67	108.50	2	8,286	0.02%
2020/05/15	2.1	112.57	3	115.33	113.50	-0.9	8,304	-0.01%
2020/05/14	4	115.50	5	115.80	113.50	-1	8,253	-0.01%
2020/05/13	6	116.42	22	116.07	117.50	-16	8,232	-0.19%
2020/05/12	17	117.71	10	117.75	117.00	7	8,357	0.08%
2020/05/11	10.1	120.79	5	122.10	118.00	5.1	8,262	0.06%
2020/05/08	32	118.22	15	117.00	117.00	17	8,120	0.21%
2020/05/07	5.1	116.63	1	118.50	117.00	4.1	8,064	0.05%
2020/05/06	3	116.33	5	117.30	119.00	-2	7,936	-0.03%
2020/05/05	18	111.67	16	111.91	113.00	2	7,753	0.03%
2020/05/04	1	107.00	1	107.50	106.00	0	7,540	0.00%
2020/04/30	3	106.83	9	106.89	108.00	-6	7,465	-0.08%
2020/04/29	2	102.00	7	103.36	104.00	-5	7,406	-0.07%
2020/04/28	2	100.50	14	100.61	101.00	-12	7,369	-0.16%
2020/04/27	4	101.00	3	101.67	102.00	1	7,301	0.01%
2020/04/24	5	98.90	3	99.13	99.30	2	7,231	0.03%
2020/04/23	1	100.50	3	101.67	101.00	-2	7,067	-0.03%
2020/04/22	3	98.47	1	100.50	100.00	2	7,041	0.03%
2020/04/21	1	103.00	5	100.86	100.00	-4	7,007	-0.06%
2020/04/20	7	102.36	0	0.00	102.00	7	6,917	0.10%
2020/04/17	13	103.96	62	102.65	102.50	-49	6,889	-0.71%
2020/04/16	11	104.09	7	103.50	102.00	4	6,745	0.06%
2020/04/15	7	102.36	0	0.00	102.00	7	6,702	0.10%
2020/04/14	4	99.18	20	100.97	103.50	-16	6,747	-0.24%
2020/04/13	3	96.10	2	96.05	95.20	1	6,553	0.02%
2020/04/10	3	97.33	3	96.77	96.80	0	6,530	0.00%
2020/04/09	10	100.06	2	102.00	98.00	8	6,512	0.12%
2020/04/08	61	95.48	10	96.73	99.90	51	6,356	0.80%
2020/04/07	5	91.10	4	91.33	91.30	1	6,116	0.02%
2020/04/06	8	89.53	8	89.28	90.30	0	5,958	0.00%
2020/04/01	11	91.15	0	0.00	91.00	11	5,831	0.19%
2020/03/31	7	92.40	7	93.14	93.00	0	5,787	0.00%
2020/03/30	10	90.29	2	90.85	91.10	8	5,670	0.14%
2020/03/27	3	95.60	3	95.27	93.00	0	5,581	0.00%
2020/03/26	4	88.93	4	88.50	90.90	0	5,468	0.00%
2020/03/25	3	86.97	2	86.90	86.80	1	5,371	0.02%
2020/03/24	4	80.05	5	81.02	81.10	-1	5,344	-0.02%
2020/03/23	3	76.33	0	0.00	75.50	3	5,288	0.06%
2020/03/20	7	76.99	9	78.54	78.50	-2	5,274	-0.04%
2020/03/19	4	75.98	3	73.13	73.00	1	4,973	0.02%
2020/03/18	1.1	83.95	5	83.84	81.10	-3.9	4,889	-0.08%
2020/03/17	9	83.34	4	82.58	79.20	5	4,774	0.10%
2020/03/16	3	90.47	2	93.95	87.80	1	4,608	0.02%
2020/03/13	3	91.67	1	91.40	91.40	2	4,484	0.04%
2020/03/12	25	102.06	0	0.00	101.50	25	4,455	0.56%
2020/03/11	4	116.75	3	116.83	112.50	1	4,343	0.02%
2020/03/09	1	113.00	0	0.00	112.00	1	4,238	0.02%
2020/03/06	3	119.00	0	0.00	118.50	3	4,197	0.07%
2020/03/05	2	121.50	0	0.00	122.00	2	4,184	0.05%
2020/03/04	0	0.00	1	121.00	121.00	-1	4,174	-0.02%
2020/03/03	20	120.50	20	123.00	121.00	0	4,120	0.00%
2020/03/02	3	112.83	1	117.00	118.00	2	4,047	0.05%
2020/02/27	0	0.00	5.1	115.30	115.50	-5.1	4,021	-0.13%
2020/02/26	2	120.25	1	122.50	119.00	1	3,960	0.03%
2020/02/25	1	123.50	0	0.00	123.50	1	3,929	0.03%
2020/02/20	0	0.00	2	124.25	123.00	-2	4,012	-0.05%
2020/02/19	2	122.75	2	123.25	123.00	0	4,012	0.00%
2020/02/18	3	122.33	1	123.50	122.00	2	4,032	0.05%
2020/02/17	5	123.70	0	0.00	123.00	5	4,247	0.12%
2020/02/14	4	127.75	3	128.17	128.50	1	4,453	0.02%
2020/02/13	6	126.92	6	127.50	127.00	0	4,607	0.00%
2020/02/12	7	127.93	3	130.00	127.00	4	4,606	0.09%
2020/02/11	2	123.75	1	124.00	124.50	1	4,448	0.02%
2020/02/07	2	120.75	0	0.00	121.00	2	4,546	0.04%
2020/02/05	2	121.75	0	0.00	120.50	2	4,545	0.04%
2020/02/04	0	0.00	1	124.50	124.50	-1	4,547	-0.02%
2020/02/03	3	117.17	7	115.71	120.50	-4	4,677	-0.09%
2020/01/31	1	117.50	1	120.50	119.50	0	4,683	0.00%
2020/01/30	0	0.00	7	122.93	121.50	-7	4,671	-0.15%
2020/01/20	2	134.50	13	135.38	134.50	-11	4,703	-0.23%
2020/01/16	1	136.00	1	137.00	137.00	0	4,881	0.00%
2020/01/15	1	135.50	0	0.00	136.00	1	4,998	0.02%
2020/01/14	1	136.00	0	0.00	136.00	1	5,093	0.02%
2020/01/13	0	0.00	2	136.50	138.00	-2	5,167	-0.04%
2020/01/10	5	134.30	1	135.00	135.00	4	5,290	0.08%
2020/01/09	0	0.00	5	135.10	136.00	-5	5,351	-0.09%
2020/01/08	2	130.25	3	130.83	130.00	-1	5,482	-0.02%
2020/01/07	8	133.94	2	135.75	131.50	6	5,513	0.11%
2020/01/06	2	142.50	0	0.00	142.00	2	5,517	0.04%
2020/01/03	4	146.88	7	147.43	147.00	-3	5,539	-0.05%
2020/01/02	2	144.50	12	145.79	146.50	-10	5,619	-0.18%
2019/12/30	1	144.00	5	143.10	142.00	-4	5,655	-0.07%
2019/12/27	3	141.83	2	142.00	142.00	1	5,712	0.02%
2019/12/26	1	140.50	0	0.00	141.00	1	5,844	0.02%
2019/12/25	1	140.50	1	141.00	140.50	0	5,946	0.00%
2019/12/24	1	138.50	0	0.00	139.00	1	5,981	0.02%
2019/12/23	0	0.00	1	139.00	138.50	-1	5,996	-0.02%
2019/12/20	0	0.00	4	137.25	139.50	-4	6,035	-0.07%
2019/12/19	6	138.00	2	137.00	137.00	4	6,037	0.07%
2019/12/18	3	143.50	7	143.21	141.50	-4	6,000	-0.07%
2019/12/17	1	139.00	2	140.00	141.00	-1	5,987	-0.02%
2019/12/16	3	136.50	0	0.00	136.50	3	6,004	0.05%
2019/12/13	2	136.25	0	0.00	136.00	2	6,102	0.03%
2019/12/12	2	138.00	1	138.00	139.00	1	6,160	0.02%
2019/12/11	1	137.50	1	140.00	136.50	0	6,151	0.00%
2019/12/10	4	136.00	2	137.00	138.50	2	6,206	0.03%
2019/12/09	1	138.00	3	137.83	136.50	-2	6,242	-0.03%
2019/12/05	1	134.00	1	135.50	133.00	0	6,431	0.00%
2019/12/04	3	136.00	4	135.75	135.00	-1	6,443	-0.02%
2019/12/03	1	133.50	1	133.50	133.00	0	6,417	0.00%
2019/12/02	1	132.50	1	133.50	134.50	0	6,441	0.00%
2019/11/29	1	132.00	1	136.00	134.50	0	6,438	0.00%
2019/11/28	1	138.00	0	0.00	137.00	1	6,447	0.02%
2019/11/26	2	137.00	0	0.00	136.50	2	6,528	0.03%
2019/11/25	1	137.50	0	0.00	137.00	1	6,529	0.02%
2019/11/22	0	0.00	1	138.50	136.50	-1	6,716	-0.01%
2019/11/21	2	135.50	3	138.17	139.00	-1	6,770	-0.01%
2019/11/20	3	138.00	1	139.00	139.50	2	6,780	0.03%
2019/11/19	1	141.00	0	0.00	140.00	1	6,867	0.01%
2019/11/18	0	0.00	3	140.17	141.00	-3	6,901	-0.04%
2019/11/15	1	138.00	1	139.50	138.00	0	6,955	0.00%
2019/11/14	11	136.18	10	137.80	139.50	1	6,980	0.01%
2019/11/13	16	143.53	2	143.50	139.00	14	6,864	0.20%
2019/11/12	10	151.25	14	150.75	153.00	-4	6,719	-0.06%
2019/11/11	1	149.00	1	146.00	144.00	0	6,880	0.00%
2019/11/08	2	146.25	0	0.00	147.50	2	6,920	0.03%
2019/11/07	1	146.00	3	146.33	148.00	-2	6,959	-0.03%
2019/11/06	2.1	147.38	2	152.00	145.00	0.1	7,017	0.00%
2019/11/05	12	146.17	0	0.00	147.50	12	6,944	0.17%
2019/11/04	2	145.75	0	0.00	146.00	2	6,984	0.03%
2019/11/01	0	0.00	6	144.00	146.50	-6	7,012	-0.09%
2019/10/31	6	142.83	2	142.25	145.00	4	7,236	0.06%
2019/10/30	3	145.67	6	146.58	148.50	-3	7,201	-0.04%
2019/10/29	2	142.75	0	0.00	144.00	2	7,342	0.03%
2019/10/28	10	146.90	9	149.17	147.50	1	7,266	0.01%
2019/10/25	6	145.67	4	146.50	145.00	2	7,201	0.03%
2019/10/24	9	141.22	7	142.07	144.50	2	7,147	0.03%
2019/10/23	2	136.25	1	139.50	138.00	1	7,109	0.01%
2019/10/22	5	138.80	6	138.92	139.50	-1	7,049	-0.01%
2019/10/21	1	135.00	0	0.00	135.50	1	6,986	0.01%
2019/10/18	2	132.25	10	132.35	134.50	-8	6,974	-0.11%
2019/10/17	8	130.19	1	128.50	131.00	7	6,998	0.10%
2019/10/16	0	0.00	11	127.73	127.00	-11	7,007	-0.16%
2019/10/15	4	123.88	5	124.90	124.00	-1	7,095	-0.01%
2019/10/14	1	123.00	3	125.83	124.00	-2	7,135	-0.03%
2019/10/09	4	120.13	2	119.00	119.00	2	7,008	0.03%
2019/10/08	5	120.80	12	121.42	121.00	-7	7,037	-0.10%
2019/10/07	1	119.00	4	119.00	119.50	-3	7,006	-0.04%
2019/10/04	1	115.00	0	0.00	116.00	1	6,970	0.01%
2019/10/03	1	114.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	3	118.00	7	119.57	117.00	-4	6,969	-0.06%
2019/10/01	1	115.00	7	116.71	117.50	-6	6,873	-0.09%
2019/09/27	13	112.04	1	112.00	111.00	12	6,828	0.18%
2019/09/24	3	117.33	1	118.50	116.00	2	6,898	0.03%
2019/09/23	0	0.00	2	117.75	117.50	-2	6,891	-0.03%
2019/09/20	1	115.50	1	115.50	115.00	0	6,912	0.00%
2019/09/19	9	116.50	6	115.50	115.50	3	6,823	0.04%
2019/09/18	1	115.50	12	115.88	115.00	-11	6,771	-0.16%
2019/09/17	4	113.13	0	0.00	112.50	4	6,653	0.06%
2019/09/16	0	0.00	3	110.50	112.00	-3	6,576	-0.05%
2019/09/12	9	111.11	1	111.00	111.50	8	6,584	0.12%
2019/09/11	5	110.40	1	113.50	110.50	4	6,562	0.06%
2019/09/10	5	109.30	2	108.75	112.00	3	6,519	0.05%
2019/09/09	1	113.00	2	115.00	113.00	-1	6,341	-0.02%
2019/09/05	2	118.25	2	119.00	119.50	0	6,246	0.00%
2019/09/04	1	119.00	0	0.00	117.50	1	6,290	0.02%
2019/09/02	3	115.00	4	114.75	118.50	-1	6,391	-0.02%
2019/08/30	0	0.00	3	117.33	116.00	-3	6,377	-0.05%
2019/08/29	4	115.25	1	116.00	115.00	3	6,455	0.05%
2019/08/27	12	120.00	2	118.25	118.00	10	6,494	0.15%
2019/08/26	1	117.00	0	0.00	117.00	1	6,408	0.02%
2019/08/23	3	122.67	5	123.70	122.00	-2	6,355	-0.03%
2019/08/22	0	0.00	6	123.92	123.00	-6	6,351	-0.09%
2019/08/21	1	119.00	6	118.33	119.00	-5	6,220	-0.08%
2019/08/20	5	119.50	10	120.15	119.00	-5	6,240	-0.08%
2019/08/19	0	0.00	9	119.00	119.00	-9	6,216	-0.14%
2019/08/16	13	117.77	11	118.32	116.00	2	6,180	0.03%
2019/08/15	20	117.13	12	117.67	117.50	8	6,140	0.13%
2019/08/14	16	114.72	30	116.38	119.50	-14	6,084	-0.23%
2019/08/13	2	107.00	1	107.00	109.00	1	5,821	0.02%
2019/08/12	3	106.50	1	108.00	106.00	2	5,877	0.03%
2019/08/08	2	104.50	1	106.00	106.00	1	5,951	0.02%
2019/08/07	20	104.00	22	104.39	102.50	-2	5,980	-0.03%
2019/08/06	8	100.58	0	0.00	102.00	8	6,038	0.13%
2019/08/05	1	102.50	20	101.50	101.00	-19	6,070	-0.31%
2019/08/02	11	103.55	1	103.00	102.00	10	6,134	0.16%
2019/08/01	3	111.17	10	111.00	111.00	-7	5,967	-0.12%
2019/07/31	8	115.63	5	116.70	114.00	3	5,892	0.05%
2019/07/30	2	111.25	3	111.33	112.00	-1	5,755	-0.02%
2019/07/25	0	0.00	2	115.00	116.00	-2	5,875	-0.03%
2019/07/24	1	114.00	1	115.00	115.00	0	5,900	0.00%
2019/07/23	10	116.50	0	0.00	115.50	10	5,918	0.17%
2019/07/22	2	115.75	2	115.50	116.00	0	5,931	0.00%
2019/07/19	16	115.34	17	116.00	114.50	-1	5,928	-0.02%
2019/07/18	0	0.00	1	112.00	111.50	-1	5,934	-0.02%
2019/07/17	5	113.80	16	113.09	114.50	-11	5,894	-0.19%
2019/07/16	2	109.50	2	108.50	107.50	0	5,711	0.00%
2019/07/15	0	0.00	2	103.50	105.00	-2	5,645	-0.04%
2019/07/12	2	105.25	0	0.00	104.50	2	5,696	0.04%
2019/07/11	0	0.00	7	104.50	104.00	-7	5,781	-0.12%
2019/07/10	8	101.50	0	0.00	100.50	8	5,864	0.14%
2019/07/09	2	99.00	2	98.25	98.70	0	5,931	0.00%
2019/07/08	3	99.83	12	100.57	99.30	-9	6,245	-0.14%
2019/07/05	6	103.17	7	104.79	104.50	-1	6,347	-0.02%
2019/07/04	17	103.85	1	104.00	103.50	16	6,542	0.24%
2019/07/03	1	105.50	0	0.00	106.00	1	6,767	0.01%
2019/07/02	0	0.00	2	106.25	105.50	-2	7,158	-0.03%
2019/07/01	1	108.00	1	107.00	106.50	0	7,287	0.00%
2019/06/28	3	101.50	3	101.00	99.40	0	7,432	0.00%
2019/06/27	3	100.83	4	101.13	101.50	-1	7,663	-0.01%
2019/06/26	0	0.00	1	98.30	97.90	-1	7,805	-0.01%
2019/06/25	0	0.00	1	98.00	97.70	-1	7,874	-0.01%
2019/06/24	2	98.50	0	0.00	98.50	2	8,060	0.02%
2019/06/21	2	100.00	2	98.90	97.30	0	8,117	0.00%
2019/06/20	0	0.00	2	101.00	100.00	-2	8,122	-0.02%
2019/06/19	1	99.20	0	0.00	99.50	1	8,137	0.01%
2019/06/18	1	97.00	1	96.80	96.00	0	8,079	0.00%
2019/06/17	0	0.00	1	95.70	96.10	-1	8,120	-0.01%
2019/06/14	1	94.60	7	95.64	94.60	-6	8,272	-0.07%
2019/06/13	0	0.00	2	97.10	96.10	-2	8,280	-0.02%
2019/06/12	17	96.80	11	97.18	96.80	6	8,267	0.07%
2019/06/11	0	0.00	7	96.41	96.10	-7	8,265	-0.08%
2019/06/10	4	93.83	1	93.30	93.80	3	8,233	0.04%
2019/06/05	5	95.88	3	94.53	95.80	2	8,264	0.02%
2019/06/04	0	0.00	1	91.50	90.30	-1	8,202	-0.01%
2019/06/03	3	90.17	0	0.00	90.80	3	8,211	0.04%
2019/05/31	4	92.78	9	92.93	92.60	-5	8,161	-0.06%
2019/05/30	3	90.33	0	0.00	90.00	3	8,123	0.04%
2019/05/24	0	0.00	1	89.30	90.00	-1	8,575	-0.01%
2019/05/23	2	87.70	1	88.80	88.80	1	8,590	0.01%
2019/05/22	0	0.00	5	90.50	91.30	-5	8,601	-0.06%
2019/05/21	6	89.93	1	90.30	91.20	5	8,637	0.06%
2019/05/20	18	89.99	16	89.85	89.60	2	8,578	0.02%
2019/05/17	21	90.71	16	88.08	87.80	5	8,548	0.06%
2019/05/16	31	95.11	28	95.75	94.50	3	8,525	0.04%
2019/05/15	4	100.00	3	100.33	98.40	1	8,422	0.01%
2019/05/14	4	97.98	7	98.96	99.00	-3	8,338	-0.04%
2019/05/13	4	100.25	3	101.50	100.50	1	8,317	0.01%
2019/05/10	8	105.50	5	106.30	104.00	3	8,280	0.04%
2019/05/09	7	109.07	70	106.53	108.00	-63	8,283	-0.76%
2019/05/08	2	111.00	5	110.90	111.50	-3	8,253	-0.04%
2019/05/07	15	111.83	15	111.40	112.00	0	8,201	0.00%
2019/05/06	4	109.00	5	108.70	109.00	-1	8,192	-0.01%
2019/05/03	9	111.06	7	111.21	111.00	2	8,201	0.02%
2019/05/02	3	108.50	3	109.33	108.00	0	8,118	0.00%
2019/04/30	6	106.25	6	106.75	110.50	0	8,106	0.00%
2019/04/26	7	110.21	6	109.83	110.00	1	8,059	0.01%
2019/04/25	5	113.00	7	112.07	113.00	-2	8,029	-0.02%
2019/04/24	9	108.22	8	108.44	109.00	1	8,007	0.01%
2019/04/23	3	112.50	0	0.00	112.50	3	7,893	0.04%
2019/04/22	48	115.54	2	114.00	114.00	46	7,880	0.58%
2019/04/19	1	109.50	0	0.00	110.00	1	7,837	0.01%
2019/04/18	42	113.98	19	111.74	109.50	23	7,884	0.29%
2019/04/17	0	0.00	3	113.17	112.50	-3	7,867	-0.04%
2019/04/16	4	111.13	4	112.50	109.00	0	7,771	0.00%
2019/04/15	10	109.05	1	110.50	109.50	9	7,665	0.12%
2019/04/12	4	106.75	14	107.93	108.50	-10	7,641	-0.13%
2019/04/11	0	0.00	1	102.50	103.00	-1	7,484	-0.01%
2019/04/10	1	101.50	1	103.50	102.50	0	7,360	0.00%
2019/04/09	14	103.36	12	104.42	102.00	2	7,153	0.03%
2019/04/08	4	101.88	21	99.42	103.00	-17	6,900	-0.25%
2019/04/03	4	96.63	2	98.70	95.60	2	6,502	0.03%
2019/04/02	3	95.20	2	96.80	96.00	1	6,381	0.02%
2019/04/01	0	0.00	1	96.10	94.00	-1	6,138	-0.02%
2019/03/29	1	95.10	0	0.00	95.70	1	5,878	0.02%
2019/03/28	2	94.20	0	0.00	93.60	2	5,710	0.04%
2019/03/27	1	92.60	4	94.80	93.10	-3	5,667	-0.05%
2019/03/26	1	92.50	1	92.20	92.00	0	5,511	0.00%
2019/03/25	1	89.10	2	89.95	90.40	-1	5,522	-0.02%
2019/03/22	1	92.00	20	91.80	91.70	-19	5,520	-0.34%
2019/03/21	20	91.70	0	0.00	91.70	20	5,556	0.36%
2019/03/20	1	92.70	1	92.70	91.70	0	5,720	0.00%
2019/03/19	0	0.00	2	91.75	92.90	-2	5,727	-0.03%
2019/03/18	5	89.60	5	89.40	89.80	0	5,614	0.00%
2019/03/15	0	0.00	4	90.03	89.40	-4	5,660	-0.07%
2019/03/14	2	89.60	0	0.00	89.30	2	5,734	0.03%
2019/03/13	0	0.00	1	91.50	91.50	-1	5,788	-0.02%
2019/03/12	0	0.00	6	90.48	90.00	-6	5,770	-0.10%
2019/03/11	1	88.00	0	0.00	88.10	1	5,822	0.02%
2019/03/08	0	0.00	1	89.70	89.50	-1	5,964	-0.02%
2019/03/07	3	88.30	0	0.00	87.80	3	6,014	0.05%
2019/03/04	1	88.80	0	0.00	88.30	1	6,260	0.02%
2019/02/27	3	89.47	0	0.00	89.40	3	6,218	0.05%
2019/02/26	1	94.80	13	90.48	91.50	-12	6,140	-0.20%
2019/02/25	0.9	89.50	1	89.90	89.50	-0.1	5,877	0.00%
2019/02/22	2	86.80	0	0.00	87.10	2	5,869	0.03%
2019/02/21	0	0.00	1	86.70	86.60	-1	5,903	-0.02%
2019/02/20	12	88.81	4	88.20	88.20	8	6,000	0.13%
2019/02/18	16	84.78	19	84.28	84.60	-3	6,349	-0.05%
2019/02/15	7	84.64	6	85.10	84.80	1	6,629	0.02%
2019/02/14	0	0.00	3	83.07	83.00	-3	6,742	-0.04%
2019/02/13	2	82.35	1	82.90	82.60	1	6,729	0.01%
2019/02/12	0	0.00	3	82.27	82.50	-3	6,730	-0.04%
2019/02/11	0	0.00	2	80.85	81.40	-2	6,679	-0.03%
2019/01/30	2	79.40	26	78.85	79.00	-24	6,682	-0.36%
2019/01/25	1	78.20	3	78.90	79.20	-2	6,661	-0.03%
2019/01/24	1	77.50	0	0.00	76.40	1	6,656	0.02%
2019/01/23	0	0.00	1	78.00	78.40	-1	6,732	-0.01%
2019/01/22	0	0.00	1	77.40	77.80	-1	6,717	-0.01%
2019/01/21	1	76.40	0	0.00	76.70	1	6,693	0.01%
2019/01/18	1	75.80	14	75.93	76.70	-13	6,705	-0.19%
2019/01/17	3	73.87	0	0.00	73.70	3	6,666	0.05%
2019/01/16	1	75.30	2	75.45	75.50	-1	6,672	-0.01%
2019/01/15	8.7	74.69	43	74.08	74.70	-34.3	6,644	-0.52%
2019/01/14	19	72.61	10	72.10	72.10	9	6,641	0.14%
2019/01/11	0	0.00	2	75.20	75.40	-2	6,639	-0.03%
2019/01/10	8	73.64	1	73.10	74.10	7	6,654	0.11%
2019/01/09	2	73.60	0	0.00	73.80	2	6,598	0.03%
2019/01/08	3	73.83	1	73.70	74.30	2	6,609	0.03%
2019/01/07	2	75.00	0	0.00	75.10	2	6,604	0.03%
2019/01/04	11	72.79	23	73.70	73.60	-12	6,564	-0.18%
2019/01/03	18	73.84	10	73.00	72.90	8	6,555	0.12%
2019/01/02	4	78.38	1	80.20	78.90	3	6,494	0.05%
2018/12/28	0	0.00	2	79.90	80.20	-2	6,517	-0.03%
2018/12/27	0	0.00	2	79.45	80.30	-2	6,561	-0.03%
2018/12/26	2	78.55	0	0.00	77.80	2	6,573	0.03%
2018/12/25	2	78.30	9	78.51	78.30	-7	6,576	-0.11%
2018/12/24	0	0.00	1	82.00	81.40	-1	6,589	-0.02%
2018/12/22	2	81.50	0	0.00	81.40	2	6,618	0.03%
2018/12/21	2	82.25	0	0.00	82.60	2	6,663	0.03%
2018/12/20	8	81.73	7	82.70	81.90	1	6,690	0.01%
2018/12/19	2	82.10	1	83.00	82.50	1	6,692	0.01%
2018/12/18	0	0.00	1	82.10	83.00	-1	6,708	-0.01%
2018/12/14	23	82.08	2	83.15	82.40	21	6,780	0.31%
2018/12/13	11	84.06	24	83.98	84.50	-13	6,835	-0.19%
2018/12/12	6	81.20	5	81.78	81.90	1	6,997	0.01%
2018/12/11	4	79.00	11	79.02	79.10	-7	7,019	-0.10%
2018/12/10	1	79.20	27	79.00	80.30	-26	7,021	-0.37%
2018/12/07	49	81.04	13	81.48	79.90	36	7,029	0.51%
2018/12/06	11	79.98	37	79.96	80.60	-26	7,042	-0.37%
2018/12/05	14	80.14	14	80.50	80.10	0	7,023	0.00%
2018/12/04	1	81.70	16	82.93	82.70	-15	7,131	-0.21%
2018/12/03	5	81.52	5	81.82	81.90	0	7,074	0.00%
2018/11/30	21	78.64	10	79.00	78.30	11	6,936	0.16%
2018/11/29	21	79.11	33	79.46	79.20	-12	6,845	-0.18%
2018/11/28	3	78.60	1	78.50	78.80	2	6,733	0.03%
2018/11/27	0	0.00	3	76.23	76.60	-3	6,683	-0.04%
2018/11/26	5	74.80	0	0.00	74.60	5	6,621	0.08%
2018/11/23	8	74.19	2	74.65	75.30	6	6,823	0.09%
2018/11/22	10	75.72	1	76.30	75.00	9	6,906	0.13%
2018/11/21	2	76.30	9	77.27	77.40	-7	6,980	-0.10%
2018/11/20	13	76.45	15	76.43	76.50	-2	6,924	-0.03%
2018/11/19	17	77.55	18	78.66	78.10	-1	6,854	-0.01%
2018/11/16	7	78.29	9	78.56	78.40	-2	6,724	-0.03%
2018/11/15	10	78.00	24	77.05	77.50	-14	6,608	-0.21%
2018/11/14	20	74.59	31	75.27	76.50	-11	6,318	-0.17%
2018/11/13	5	69.76	10	69.63	72.60	-5	6,119	-0.08%
2018/11/12	1	67.20	0	0.00	68.30	1	6,028	0.02%
2018/11/09	1	69.00	1	69.10	69.20	0	6,143	0.00%
2018/11/08	0	0.00	2	67.60	68.00	-2	6,344	-0.03%
2018/11/07	5	67.02	1	67.50	67.50	4	6,581	0.06%
2018/11/06	1	68.70	1	68.00	68.00	0	6,766	0.00%
2018/11/05	7	69.94	0	0.00	68.40	7	6,747	0.10%
2018/11/02	2	71.60	6	71.10	71.10	-4	6,708	-0.06%
2018/11/01	3	71.83	8	72.49	72.90	-5	6,694	-0.07%
2018/10/31	31	71.71	21	72.29	70.70	10	6,699	0.15%
2018/10/29	1	70.00	1	69.40	69.60	0	6,644	0.00%
2018/10/26	4	68.05	3	69.40	67.80	1	6,693	0.01%
2018/10/25	1	68.50	0	0.00	69.20	1	6,758	0.01%
2018/10/24	26	70.22	82	70.12	70.40	-56	6,755	-0.83%
2018/10/23	3	70.50	2	70.40	70.20	1	6,734	0.01%
2018/10/22	3	70.47	1	71.50	71.50	2	6,793	0.03%
2018/10/19	2	70.15	0	0.00	70.40	2	6,878	0.03%
2018/10/18	13	70.06	11	69.99	70.00	2	6,903	0.03%
2018/10/17	13	70.07	20	69.72	69.60	-7	7,048	-0.10%
2018/10/16	0	0.00	2	68.50	68.50	-2	7,026	-0.03%
2018/10/15	2	66.75	0	0.00	66.40	2	7,013	0.03%
2018/10/12	0	0.00	1	63.80	65.50	-1	7,102	-0.01%
2018/10/11	3	63.03	2	62.20	62.60	1	7,208	0.01%
2018/10/09	83	68.04	38	69.30	68.00	45	7,173	0.63%
2018/10/08	32	66.88	33	67.59	66.60	-1	7,111	-0.01%
2018/10/05	5	65.56	7	65.14	65.00	-2	7,119	-0.03%
2018/10/04	2	67.05	0	0.00	67.10	2	7,149	0.03%
2018/10/03	0	0.00	1	68.60	68.40	-1	7,124	-0.01%
2018/10/02	5	69.10	7	68.14	68.00	-2	7,119	-0.03%
2018/10/01	11	68.57	0	0.00	68.50	11	7,077	0.16%
2018/09/28	3	68.13	0	0.00	68.20	3	7,059	0.04%
2018/09/27	0	0.00	4	68.05	67.90	-4	7,007	-0.06%
2018/09/26	4	67.18	0	0.00	67.00	4	6,936	0.06%
2018/09/25	0.2	68.20	10	67.80	67.40	-9.8	6,903	-0.14%
2018/09/21	2	67.50	2	67.40	67.40	0	6,847	0.00%
2018/09/20	14	69.08	1	69.60	67.10	13	6,780	0.19%
2018/09/19	13	69.50	4	69.55	69.20	9	6,667	0.13%
2018/09/18	46	71.36	16	73.78	69.60	30	6,522	0.46%
2018/09/17	12	78.18	2	77.55	77.30	10	6,180	0.16%
2018/09/14	1	77.30	7	77.16	77.50	-6	6,086	-0.10%
2018/09/13	3	77.20	4	76.80	76.50	-1	6,037	-0.02%
2018/09/12	6	75.98	7	76.24	76.50	-1	5,964	-0.02%
2018/09/11	3	75.70	4	76.75	74.90	-1	5,888	-0.02%
2018/09/10	6	75.93	5	76.20	76.00	1	5,796	0.02%
2018/09/07	2	75.00	6	75.65	74.20	-4	5,624	-0.07%
2018/09/06	1	76.20	0	0.00	76.20	1	5,546	0.02%
2018/09/05	1	77.10	0	0.00	76.80	1	5,505	0.02%
2018/09/04	2	77.20	14	77.64	77.40	-12	5,493	-0.22%
2018/09/03	7	77.46	7	77.54	77.00	0	5,475	0.00%
2018/08/31	19	78.55	3	78.87	78.60	16	5,469	0.29%
2018/08/30	33	79.31	32	79.55	78.60	1	5,494	0.02%
2018/08/29	24.1	77.57	24	77.98	78.90	0.1	5,288	0.00%
2018/08/28	10	77.63	9	77.43	76.70	1	5,213	0.02%
2018/08/27	4	76.50	3	76.03	76.80	1	5,159	0.02%
2018/08/24	4	74.70	6	74.45	75.00	-2	5,111	-0.04%
2018/08/22	25	76.10	25	76.74	75.40	0	5,084	0.00%
2018/08/21	2	74.40	6	74.93	75.50	-4	5,024	-0.08%
2018/08/20	26	73.90	3	73.87	74.50	23	4,991	0.46%
2018/08/17	9	76.99	4	77.80	75.90	5	4,865	0.10%
2018/08/16	8.1	76.14	11	76.25	76.30	-2.9	4,712	-0.06%
2018/08/15	9	76.67	9	77.06	74.90	0	4,566	0.00%
2018/08/14	7	74.47	31	74.94	76.90	-24	4,325	-0.55%
2018/08/13	43	72.81	100	73.37	73.50	-57	4,058	-1.40%
2018/08/09	3	71.97	3	71.50	71.80	0	3,790	0.00%
2018/08/08	2	72.80	2	71.85	71.80	0	3,787	0.00%
2018/08/07	23	72.41	2	72.80	72.80	21	3,805	0.55%
2018/08/06	6	71.47	27	72.88	73.30	-21	3,775	-0.56%
2018/08/03	1	71.00	0	0.00	70.90	1	3,697	0.03%
2018/08/02	3	71.93	1	71.10	70.90	2	3,672	0.05%
2018/08/01	0	0.00	21	72.25	73.00	-21	3,592	-0.58%
2018/07/31	2	72.10	1	72.20	72.00	1	3,505	0.03%
2018/07/30	23	71.07	27	71.60	71.80	-4	3,504	-0.11%
2018/07/27	14	71.43	14	71.62	71.30	0	3,478	0.00%
2018/07/26	3	70.80	7	70.71	70.80	-4	3,402	-0.12%
2018/07/25	10	73.04	4	71.90	72.20	6	3,293	0.18%
2018/07/24	9	72.13	16	72.16	72.50	-7	3,226	-0.22%
2018/07/23	3	70.57	1	70.70	70.80	2	3,015	0.07%
2018/07/20	6	69.75	0	0.00	69.90	6	2,969	0.20%
2018/07/19	4	70.88	15	70.91	69.90	-11	2,910	-0.38%
2018/07/18	11	69.51	6	69.27	70.50	5	2,785	0.18%
2018/07/17	0	0.00	3	67.07	67.20	-3	2,640	-0.11%
2018/07/16	0	0.00	4	66.48	65.80	-4	2,580	-0.16%
2018/07/13	4	64.75	5	65.00	65.60	-1	2,529	-0.04%
2018/07/12	7	67.51	0	0.00	67.70	7	2,476	0.28%
2018/07/11	4	67.20	0	0.00	67.10	4	2,414	0.17%
2018/07/10	1	67.10	0	0.00	67.40	1	2,403	0.04%
2018/07/09	0	0.00	1	66.70	67.40	-1	2,437	-0.04%
2018/07/06	0	0.00	2	66.00	66.00	-2	2,443	-0.08%
2018/07/05	1	65.00	0	0.00	65.10	1	2,455	0.04%
2018/07/04	0	0.00	2	66.40	66.40	-2	2,476	-0.08%
2018/07/03	0	0.00	6	66.80	66.30	-6	2,503	-0.24%
2018/07/02	2	67.30	0	0.00	66.60	2	2,528	0.08%
2018/06/28	0	0.00	9	66.80	66.70	-9	2,535	-0.35%
2018/06/27	0	0.00	1	66.90	66.80	-1	2,556	-0.04%
2018/06/26	1	66.20	15	66.03	66.20	-14	2,601	-0.54%
2018/06/22	2	67.90	0	0.00	67.90	2	2,679	0.07%
2018/06/21	0	0.00	2	68.70	69.10	-2	2,712	-0.07%
2018/06/20	4	67.90	3	68.20	67.60	1	2,767	0.04%
2018/06/19	6	69.60	9	69.13	68.70	-3	2,779	-0.11%
2018/06/15	0	0.00	6	70.30	69.80	-6	2,835	-0.21%
2018/06/14	0	0.00	1	71.20	69.80	-1	2,944	-0.03%
2018/06/13	0	0.00	5	70.50	70.90	-5	2,974	-0.17%
2018/06/12	6	70.17	5	70.30	69.80	1	3,155	0.03%
2018/06/11	13	71.07	4	70.85	70.80	9	3,260	0.28%
2018/06/08	20	72.46	27	71.71	71.00	-7	3,384	-0.21%
2018/06/05	11	70.39	6.3	70.68	69.90	4.7	3,756	0.13%
2018/06/04	0	0.00	5	69.52	70.60	-5	3,735	-0.13%
2018/06/01	0	0.00	2	67.70	68.60	-2	3,677	-0.05%
2018/05/30	5.1	67.90	3	67.90	67.70	2.1	3,678	0.06%
2018/05/29	2	68.80	1	68.60	69.10	1	3,680	0.03%
2018/05/28	2	68.10	2	68.60	68.30	0	3,681	0.00%
2018/05/25	0	0.00	1	67.70	67.50	-1	3,685	-0.03%
2018/05/23	3	68.13	2	67.70	67.80	1	3,725	0.03%
2018/05/22	11	67.62	3	67.40	67.40	8	3,732	0.21%
2018/05/17	11	67.06	4	66.55	66.70	7	3,840	0.18%
2018/05/15	1	67.90	10	66.80	66.10	-9	3,834	-0.23%
2018/05/11	0	0.00	3	66.10	66.00	-3	3,876	-0.08%
2018/05/08	0	0.00	1	65.60	65.50	-1	3,984	-0.03%
2018/05/07	1	63.80	0	0.00	65.00	1	3,972	0.03%
2018/04/27	0	0.00	5	62.10	62.60	-5	4,054	-0.12%
2018/04/26	1	64.00	0	0.00	62.50	1	4,120	0.02%
2018/04/25	10	62.60	1	62.90	63.20	9	4,166	0.22%
2018/04/24	2	62.80	4	62.85	62.50	-2	4,192	-0.05%
2018/04/20	0	0.00	10	65.82	65.90	-10	4,222	-0.24%
2018/04/19	10	66.40	4	65.70	66.40	6	4,238	0.14%
2018/04/18	0	0.00	1	66.20	65.70	-1	4,244	-0.02%
2018/04/17	5	64.98	1	66.50	64.80	4	4,263	0.09%
2018/04/16	5	67.10	0	0.00	66.80	5	4,256	0.12%
2018/04/13	1	66.80	0	0.00	66.80	1	4,358	0.02%
2018/04/12	1	66.50	0	0.00	66.80	1	4,364	0.02%
2018/04/11	5	67.20	1	66.70	66.50	4	4,360	0.09%
2018/04/09	1	68.40	0	0.00	67.30	1	4,343	0.02%
2018/04/03	4	68.10	0	0.00	68.00	4	4,342	0.09%
2018/03/31	0.1	68.60	5	68.50	68.50	-4.9	4,344	-0.11%
2018/03/30	1	69.90	0	0.00	68.90	1	4,364	0.02%
2018/03/29	0	0.00	2	70.25	69.80	-2	4,420	-0.05%
2018/03/28	6	69.83	0	0.00	69.90	6	4,429	0.14%
2018/03/27	5	70.20	1	70.40	70.50	4	4,395	0.09%
2018/03/26	0	0.00	3	68.77	69.50	-3	4,342	-0.07%
2018/03/23	7	67.70	3	67.67	67.50	4	4,330	0.09%
2018/03/22	0	0.00	3	70.07	69.60	-3	4,274	-0.07%
2018/03/21	4	71.80	7	71.21	70.30	-3	4,237	-0.07%
2018/03/20	2.1	70.76	12.2	70.39	71.10	-10.1	4,175	-0.24%
2018/03/19	13	70.03	1	69.80	69.60	12	4,077	0.29%
2018/03/16	8	70.70	186	70.01	69.50	-178	4,050	-4.39%	大賣/鉅額交易
2018/03/15	85	70.00	5	70.18	70.10	80	3,893	2.05%
2018/03/14	11	69.19	27	68.90	68.80	-16	3,810	-0.42%
2018/03/13	156	69.48	40	69.41	70.10	116	3,720	3.12%	大買/鉅額交易
2018/03/12	4	63.83	1	64.00	64.30	3	3,300	0.09%
2018/03/09	4	62.53	1	62.70	62.70	3	3,314	0.09%
2018/03/08	2	62.60	0	0.00	62.60	2	3,334	0.06%
2018/03/07	2.2	64.18	1	63.40	63.90	1.2	3,429	0.03%
2018/03/06	0	0.00	1	63.40	63.00	-1	3,577	-0.03%
2018/03/05	2	62.60	1	63.90	62.30	1	3,721	0.03%
2018/03/02	3	63.20	0	0.00	63.10	3	3,756	0.08%
2018/03/01	2	64.10	1	64.40	64.20	1	3,763	0.03%
2018/02/27	2	63.85	7	64.00	63.90	-5	3,770	-0.13%
2018/02/26	0	0.00	2	64.20	63.60	-2	3,761	-0.05%
2018/02/22	1	61.40	0	0.00	61.70	1	3,801	0.03%
2018/02/21	3	61.30	5	61.90	61.00	-2	3,802	-0.05%
2018/02/09	8	61.00	5	60.48	60.70	3	3,884	0.08%
2018/02/08	3	62.40	2	61.70	61.80	1	3,931	0.03%
2018/02/07	5	63.40	2	63.20	62.90	3	3,999	0.08%
2018/02/06	4	60.70	3	62.00	60.60	1	4,104	0.02%
2018/02/05	5	64.42	1	64.50	64.70	4	4,116	0.10%
2018/02/02	4	67.48	0	0.00	67.00	4	4,121	0.10%
2018/02/01	1	68.20	4	69.05	68.20	-3	4,247	-0.07%
2018/01/31	1	65.90	1	66.80	66.80	0	4,370	0.00%
2018/01/29	11	67.80	0	0.00	67.80	11	4,491	0.24%
2018/01/26	3	67.67	0	0.00	67.30	3	4,617	0.06%
2018/01/25	1	68.10	5	68.60	67.70	-4	4,774	-0.08%
2018/01/24	5	67.60	2	67.95	69.00	3	4,868	0.06%
2018/01/22	3	67.37	1	67.70	67.20	2	5,299	0.04%
2018/01/19	12	69.87	1	69.70	68.90	11	5,369	0.20%
2018/01/18	8	69.66	1	70.00	69.20	7	5,402	0.13%
2018/01/16	0	0.00	2	69.30	69.60	-2	6,079	-0.03%
2018/01/15	2	68.90	0	0.00	68.70	2	6,252	0.03%
2018/01/11	2	68.60	2	68.75	68.10	0	6,392	0.00%
2018/01/10	3	68.37	0	0.00	68.20	3	6,417	0.05%
2018/01/09	4	69.63	9	69.86	69.20	-5	6,405	-0.08%
2018/01/08	0	0.00	1	68.40	68.40	-1	6,344	-0.02%
2018/01/05	0	0.00	1	67.30	67.20	-1	6,309	-0.02%
2018/01/04	3	66.70	0	0.00	66.90	3	6,328	0.05%
2018/01/03	1	66.30	0	0.00	66.10	1	6,464	0.02%