臻鼎-KY (4958)-玉山-雙和券商分點個股進出

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
115.5
漲跌
▲0.5
漲幅
+0.43%
成交量
3,978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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/03	1	117.50	0	0.00	115.50	1	7,960	0.01%
2024/05/02	0	0.00	1	115.00	115.00	-1	7,930	-0.01%
2024/04/29	1.2	114.75	2	116.25	116.50	-0.8	7,887	-0.01%
2024/04/26	2	115.75	1	114.00	114.00	1	7,865	0.01%
2024/04/25	1	116.00	1	114.00	114.50	0	7,871	0.00%
2024/04/24	0.1	116.50	2	116.50	117.00	-1.9	7,880	-0.02%
2024/04/23	3.1	114.84	0	0.00	113.50	3.1	7,862	0.04%
2024/04/22	2	112.75	2	114.24	113.00	0	7,861	0.00%
2024/04/19	2	110.75	1	113.50	112.00	1	7,771	0.01%
2024/04/18	2	112.50	2	112.75	112.50	0	7,633	0.00%
2024/04/17	3	112.83	2	113.50	113.50	1	7,572	0.01%
2024/04/16	1	112.51	1	113.00	112.50	0	7,462	0.00%
2024/04/15	3	114.84	14.1	115.47	115.50	-11.1	7,425	-0.15%
2024/04/12	3.1	117.16	3	117.67	117.50	0.1	7,300	0.00%
2024/04/11	1.1	117.52	3	118.17	117.50	-2	7,228	-0.03%
2024/04/10	4.5	122.10	1	119.00	119.00	3.5	7,158	0.05%
2024/04/09	7.1	123.43	7.5	124.19	123.50	-0.5	6,937	-0.01%
2024/04/08	3	123.67	4	125.25	125.50	-1	6,753	-0.01%
2024/04/03	3.2	131.11	1	129.50	129.50	2.2	6,495	0.03%
2024/04/02	8.1	130.25	16.1	131.77	132.00	-8	6,231	-0.13%
2024/04/01	1	129.00	44	131.36	126.50	-43	5,618	-0.77%
2024/03/29	19	124.89	5.1	125.77	125.00	13.9	5,180	0.27%
2024/03/28	8.1	122.53	24.3	123.24	125.00	-16.2	4,894	-0.33%
2024/03/27	2	111.80	6	115.00	115.50	-4	4,312	-0.09%
2024/03/26	1.1	111.95	1	110.00	111.00	0.1	4,269	0.00%
2024/03/25	3.1	113.67	1	112.51	112.50	2.1	4,272	0.05%
2024/03/22	3	114.50	5	114.40	115.00	-2	4,250	-0.05%
2024/03/21	2.3	111.24	3	112.50	113.00	-0.7	4,138	-0.02%
2024/03/20	7	109.72	14	109.82	111.00	-7	4,063	-0.17%
2024/03/19	3	108.50	32.4	107.04	107.50	-29.3	3,883	-0.76%
2024/03/18	1	105.00	1	105.00	106.50	0	3,824	0.00%
2024/03/15	17	104.65	2	106.50	106.50	15	3,816	0.39%
2024/03/14	23.3	106.42	0	106.50	106.00	23.3	3,665	0.64%
2024/03/13	6.2	107.93	14	108.04	108.00	-7.8	3,525	-0.22%
2024/03/12	0	0.00	1	102.50	104.00	-1	3,237	-0.03%
2024/03/08	0	0.00	2	99.30	99.20	-2	3,156	-0.06%
2024/03/06	1	100.50	0	0.00	100.50	1	3,141	0.03%
2024/03/01	4	99.58	0	0.00	99.40	4	3,162	0.13%
2024/02/29	1	99.60	1	99.90	100.50	0	3,169	0.00%
2024/02/27	1	99.80	0	0.00	99.60	1	3,162	0.03%
2024/02/26	0	0.00	2	99.40	99.40	-2	3,225	-0.06%
2024/02/21	1	99.60	0	0.00	99.20	1	3,282	0.03%
2024/02/20	2.2	100.45	0	0.00	100.00	2.2	3,284	0.07%
2024/02/16	2	98.00	0	0.00	98.00	2	3,241	0.06%
2024/02/15	0.1	99.10	0	0.00	99.00	0.1	3,230	0.00%
2024/02/05	0	98.55	0	0.00	98.50	0	3,221	0.00%
2024/02/02	0	100.50	0	0.00	99.40	0	3,208	0.00%
2024/01/18	0	98.90	0	0.00	99.80	0	3,256	0.00%
2024/01/10	4	103.25	0	0.00	103.00	4	3,203	0.13%
2024/01/09	2.1	105.49	4	106.38	106.50	-1.9	3,190	-0.06%
2024/01/08	1.2	109.01	0	0.00	109.00	1.2	3,130	0.04%
2024/01/05	0.3	109.90	1	110.50	110.00	-0.8	3,109	-0.02%
2024/01/04	1.1	110.36	3	109.67	110.00	-1.9	3,092	-0.06%
2024/01/03	1	108.50	0	0.00	108.50	1	3,064	0.03%
2024/01/02	0	0.00	1	108.50	108.50	-1	3,024	-0.03%
2023/12/29	1.1	108.00	0	0.00	109.00	1.1	2,979	0.04%
2023/12/28	0.1	109.00	4	109.13	109.50	-4	2,961	-0.13%
2023/12/27	1.1	108.48	0	0.00	108.50	1.1	2,903	0.04%
2023/12/26	1	107.99	0	0.00	108.00	1	2,869	0.04%
2023/12/20	0	0.00	3	108.50	107.00	-3	2,736	-0.11%
2023/12/19	0	0.00	0.8	107.00	107.50	-0.8	2,663	-0.03%
2023/12/15	1.1	106.45	0	0.00	106.50	1.1	2,605	0.04%
2023/12/14	0.1	106.50	0	0.00	107.00	0.1	2,619	0.00%
2023/12/13	0.1	105.50	1	106.00	106.00	-0.9	2,614	-0.03%
2023/12/12	1.1	106.00	2	106.25	106.50	-0.9	2,649	-0.03%
2023/12/11	0	0.00	3	105.00	104.50	-3	2,633	-0.11%
2023/12/07	0.1	104.00	0	0.00	103.50	0.1	2,606	0.00%
2023/12/06	0	103.00	0	0.00	102.50	0	2,604	0.00%
2023/12/04	0.1	103.50	0	0.00	103.00	0.1	2,668	0.00%
2023/11/29	1	104.49	0	0.00	104.50	1	2,624	0.04%
2023/11/24	3	106.98	3	106.00	105.00	0	2,610	0.00%
2023/11/22	0	102.50	0	0.00	103.00	0	2,512	0.00%
2023/11/20	1	102.01	0	0.00	102.00	1	2,472	0.04%
2023/11/15	0	0.00	1	104.00	103.50	-1	2,408	-0.04%
2023/11/14	0	102.50	0	0.00	102.50	0	2,398	0.00%
2023/11/10	0	0.00	1	102.00	102.00	-1	2,423	-0.04%
2023/11/09	0	102.50	0	0.00	103.50	0	2,446	0.00%
2023/11/08	2	102.00	2	103.25	103.00	0	2,480	0.00%
2023/11/07	0	101.25	1	100.50	101.50	-1	2,506	-0.04%
2023/11/06	2	100.25	1	101.00	102.50	1	2,661	0.04%
2023/11/03	0	0.00	1	99.10	99.60	-1	2,625	-0.04%
2023/11/02	0	0.00	2	99.80	101.00	-2	2,615	-0.08%
2023/10/31	1	97.50	1	97.20	97.50	0	2,552	0.00%
2023/10/26	1	96.01	0	0.00	95.90	1	2,636	0.04%
2023/10/25	3	98.67	2	99.20	99.00	1	2,612	0.04%
2023/10/23	1	95.00	0	0.00	95.20	1	2,581	0.04%
2023/10/20	0	0.00	6	97.80	97.80	-6	2,582	-0.23%
2023/10/17	2	101.25	0	0.00	100.50	2	2,613	0.08%
2023/10/16	0	0.00	0.1	101.50	102.00	-0.1	2,638	0.00%
2023/10/13	0.2	101.00	0	0.00	101.50	0.2	2,681	0.01%
2023/10/12	0	100.00	0	0.00	101.00	0	2,683	0.00%
2023/10/11	1.1	100.45	0	0.00	100.50	1.1	2,690	0.04%
2023/10/06	0.1	98.00	0	0.00	98.50	0.1	2,681	0.00%
2023/10/04	0.1	97.50	0	0.00	97.40	0.1	2,685	0.00%
2023/10/03	0	0.00	2	99.30	98.40	-2	2,670	-0.07%
2023/10/02	2.1	99.69	0	0.00	99.80	2.1	2,677	0.08%
2023/09/28	0.1	98.90	0	0.00	98.40	0.1	2,700	0.00%
2023/09/27	0.2	97.97	0	0.00	97.60	0.2	2,710	0.01%
2023/09/26	1	97.90	0	0.00	98.30	1	2,719	0.04%
2023/09/19	0.4	102.60	1	102.00	102.50	-0.6	2,733	-0.02%
2023/09/18	0	101.50	0	0.00	101.50	0	2,760	0.00%
2023/09/15	1	100.00	1	100.50	102.50	0	2,788	0.00%
2023/09/14	2.2	99.95	2	100.50	100.50	0.2	2,780	0.01%
2023/09/12	0	0.00	1	98.70	98.60	-1	2,858	-0.03%
2023/09/08	0	0.00	3	96.50	96.50	-3	2,864	-0.10%
2023/09/07	1	98.70	0	0.00	97.80	1	2,853	0.04%
2023/09/06	2	97.80	2	99.15	99.00	0	2,849	0.00%
2023/09/05	1	96.80	0	0.00	97.30	1	2,830	0.04%
2023/09/04	3	96.40	0	0.00	97.00	3	2,863	0.10%
2023/09/01	0.1	97.20	0	0.00	96.80	0.1	2,881	0.00%
2023/08/31	3	97.50	1	98.00	96.70	2	2,895	0.07%
2023/08/30	1	96.50	5	96.50	96.80	-4	2,915	-0.14%
2023/08/29	4	95.25	0	0.00	95.10	4	2,961	0.14%
2023/08/25	1	95.50	3	95.50	95.10	-2	3,042	-0.07%
2023/08/23	0	95.50	0	0.00	95.30	0	3,101	0.00%
2023/08/21	0	0.00	3	95.30	95.90	-3	3,146	-0.10%
2023/08/18	0.3	95.50	1	95.50	95.10	-0.7	3,156	-0.02%
2023/08/17	0	0.00	1	96.50	96.30	-1	3,194	-0.03%
2023/08/16	0	0.00	0.3	96.90	96.30	-0.3	3,200	-0.01%
2023/08/15	1.5	95.07	0	0.00	95.30	1.5	3,206	0.05%
2023/08/14	1	94.50	0.1	94.70	95.50	1	3,231	0.03%
2023/08/11	11	96.68	0	0.00	96.00	11	3,207	0.34%
2023/08/10	5.1	98.67	10	96.80	98.50	-5	3,205	-0.15%
2023/08/09	1	106.00	1	105.00	105.00	0	3,023	0.00%
2023/08/04	2	104.50	0	0.00	104.50	2	3,260	0.06%
2023/08/01	0	0.00	6	106.00	106.50	-6	3,289	-0.18%
2023/07/28	6	105.50	0	0.00	105.50	6	3,242	0.19%
2023/07/27	1	105.50	0	0.00	105.00	1	3,242	0.03%
2023/07/25	0.7	106.50	0	0.00	106.50	0.7	3,276	0.02%
2023/07/24	1.1	104.11	0	0.00	105.00	1.1	3,297	0.03%
2023/07/21	1	104.50	0	0.00	104.50	1	3,306	0.03%
2023/07/19	1	105.50	3	106.50	105.00	-2	3,340	-0.06%
2023/07/18	2	106.25	0	0.00	107.00	2	3,328	0.06%
2023/07/17	1	107.00	0	0.00	107.00	1	3,287	0.03%
2023/07/13	6	106.50	6	105.50	105.00	0	3,280	0.00%
2023/07/12	1	105.00	0	0.00	105.50	1	3,284	0.03%
2023/07/07	10	105.50	0	0.00	105.00	10	3,358	0.30%
2023/07/05	1	106.50	0	0.00	106.50	1	3,380	0.03%
2023/06/30	0.1	105.50	0	0.00	105.00	0.1	3,463	0.00%
2023/06/29	3	104.83	0	0.00	104.50	3	3,496	0.09%
2023/06/28	7	106.29	0	0.00	105.50	7	3,482	0.20%
2023/06/27	5	106.00	1	108.00	106.00	4	3,486	0.11%
2023/06/26	1	105.50	2	109.00	109.00	-1	3,484	-0.03%
2023/06/21	2	106.25	0	0.00	106.50	2	3,468	0.06%
2023/06/16	3	107.33	0	0.00	107.00	3	3,498	0.09%
2023/06/15	0	0.00	80	107.50	107.50	-80	3,440	-2.33%
2023/06/14	0	0.00	1	108.50	108.00	-1	3,531	-0.03%
2023/06/13	2	108.50	0.2	108.50	108.50	1.8	3,585	0.05%
2023/06/09	0.1	108.50	1	107.50	107.50	-0.9	3,890	-0.02%
2023/06/08	2	108.00	0	0.00	107.50	2	3,940	0.05%
2023/06/06	2	108.75	0	0.00	108.50	2	4,037	0.05%
2023/06/02	1	115.00	0	0.00	114.50	1	4,132	0.02%
2023/06/01	1	115.50	1	114.50	115.50	0	4,096	0.00%
2023/05/31	1	115.51	0	0.00	116.00	1	4,098	0.02%
2023/05/30	0	0.00	1	115.50	115.50	-1	4,056	-0.02%
2023/05/25	0	0.00	1	114.50	113.50	-1	4,071	-0.02%
2023/05/24	0	0.00	0.2	112.76	113.00	-0.2	4,060	0.00%
2023/05/23	0	0.00	0	113.00	112.00	0	4,036	0.00%
2023/05/19	0	0.00	2	111.50	113.00	-2	3,976	-0.05%
2023/05/18	5	110.00	1	110.00	110.00	4	3,958	0.10%
2023/05/16	1	107.50	0.2	108.00	107.50	0.9	3,892	0.02%
2023/05/15	8	105.00	0	0.00	105.00	8	3,863	0.21%
2023/05/12	0	0.00	5	106.00	105.00	-5	3,857	-0.13%
2023/05/11	5.2	106.98	4	106.13	106.00	1.2	3,814	0.03%
2023/05/08	0	0.00	3	115.50	115.50	-3	3,669	-0.08%
2023/05/03	0	0.00	1	112.00	112.50	-1	3,683	-0.03%
2023/04/28	1	112.50	0	0.00	111.50	1	3,754	0.03%
2023/04/27	0	0.00	1	112.00	111.00	-1	3,742	-0.03%
2023/04/26	2	108.75	0	0.00	108.50	2	3,696	0.05%
2023/04/25	1	111.00	0	0.00	109.00	1	3,660	0.03%
2023/04/18	1	112.50	0	0.00	113.50	1	3,685	0.03%
2023/04/12	0	0.00	1	114.00	113.50	-1	3,704	-0.03%
2023/04/11	0	0.00	0.2	113.00	113.50	-0.2	3,728	0.00%
2023/04/10	2	111.75	1	111.50	111.50	1	3,751	0.03%
2023/04/06	0	0.00	3	115.50	115.50	-3	3,735	-0.08%
2023/03/31	2	114.25	1	115.00	114.00	1	3,727	0.03%
2023/03/30	1	114.00	4.7	113.25	114.00	-3.7	3,805	-0.10%
2023/03/29	1	112.00	0	0.00	112.00	1	3,928	0.03%
2023/03/28	1	110.00	0	0.00	111.00	1	4,094	0.02%
2023/03/24	0.3	111.00	0	0.00	110.50	0.3	4,365	0.01%
2023/03/23	2	109.50	0	0.00	109.50	2	4,328	0.05%
2023/03/22	6	109.50	6	109.50	110.00	0	4,349	0.00%
2023/03/21	2	108.00	0	0.00	108.00	2	4,374	0.05%
2023/03/20	1	108.00	0	0.00	107.50	1	4,332	0.02%
2023/03/17	2	107.50	1	109.00	109.00	1	4,364	0.02%
2023/03/15	3.6	107.58	0	0.00	107.50	3.6	4,430	0.08%
2023/03/14	22	109.55	10	109.00	108.50	12	4,464	0.27%
2023/03/13	1	113.50	3	114.33	115.50	-2	4,372	-0.05%
2023/03/10	3	114.00	0	0.00	114.00	3	4,366	0.07%
2023/03/09	4	116.63	4	116.00	117.00	0	4,365	0.00%
2023/03/06	8	114.50	0.4	115.00	115.00	7.6	4,197	0.18%
2023/03/03	52	114.69	10.4	115.76	114.50	41.6	4,178	1.00%
2023/03/01	0	0.00	5	113.20	114.00	-5	4,152	-0.12%
2023/02/24	1	112.00	5	113.00	112.00	-4	4,145	-0.10%
2023/02/23	1	113.00	1	114.50	114.00	0	4,128	0.00%
2023/02/20	10	115.00	1	114.50	114.50	9	4,260	0.21%
2023/02/13	5	112.50	0	0.00	113.00	5	4,610	0.11%
2023/02/08	5	113.00	0	0.00	112.50	5	4,807	0.10%
2023/01/30	0	0.00	1	109.00	109.00	-1	4,915	-0.02%
2023/01/12	0	0.00	1	107.00	106.50	-1	5,021	-0.02%
2023/01/09	0	0.00	1	106.50	107.50	-1	5,124	-0.02%
2023/01/06	0.2	105.00	0	0.00	104.50	0.2	5,115	0.00%
2023/01/04	2	104.50	0	0.00	104.50	2	5,113	0.04%
2023/01/03	0	0.00	1	107.00	107.00	-1	5,118	-0.02%
2022/12/30	1	105.50	0	0.00	105.00	1	5,090	0.02%
2022/12/28	1	105.00	1	104.50	105.00	0	5,119	0.00%
2022/12/26	2	106.75	0	0.00	107.00	2	5,137	0.04%
2022/12/21	1	109.00	0	0.00	109.00	1	5,182	0.02%
2022/12/20	1	110.50	13	111.85	110.00	-12	5,046	-0.24%
2022/12/19	1	113.50	0	0.00	113.00	1	4,920	0.02%
2022/12/16	0	0.00	1	113.50	114.50	-1	4,807	-0.02%
2022/12/14	0	0.00	1	114.00	116.50	-1	4,660	-0.02%
2022/12/13	1	113.50	0	0.00	112.50	1	4,634	0.02%
2022/12/12	0.2	115.00	1	115.00	116.00	-0.9	4,580	-0.02%
2022/12/09	1.1	117.00	1	117.50	116.00	0.1	4,598	0.00%
2022/12/08	3	115.17	2	115.50	117.00	1	4,574	0.02%
2022/12/07	1.1	125.95	2.2	124.77	122.50	-1.2	4,475	-0.03%
2022/12/06	2.2	127.05	9	127.50	127.00	-6.8	4,408	-0.15%
2022/12/05	2	125.75	0	0.00	125.50	2	4,303	0.05%
2022/12/02	10	122.50	0	0.00	122.50	10	4,187	0.24%
2022/12/01	2	121.00	2	121.00	121.00	0	4,176	0.00%
2022/11/30	1	119.50	3	119.00	119.50	-2	4,194	-0.05%
2022/11/28	0	0.00	1	118.00	118.00	-1	4,194	-0.02%
2022/11/23	0	0.00	2	119.00	119.50	-2	4,284	-0.05%
2022/11/22	0	0.00	1	117.50	118.00	-1	4,319	-0.02%
2022/11/21	0	0.00	0.1	118.00	119.00	-0.1	4,313	0.00%
2022/11/18	1	117.50	0	0.00	118.50	1	4,318	0.02%
2022/11/17	0	0.00	0	119.00	119.50	0	4,343	0.00%
2022/11/16	0	0.00	6	120.50	120.00	-6	4,351	-0.14%
2022/11/15	0	0.00	1	118.00	119.00	-1	4,269	-0.02%
2022/11/14	0	117.00	1.2	116.92	118.00	-1.2	4,215	-0.03%
2022/11/11	4	116.63	6	115.58	116.00	-2	4,172	-0.05%
2022/11/09	0	113.50	0	0.00	114.00	0	4,099	0.00%
2022/11/04	0	0.00	2	112.25	113.00	-2	4,186	-0.05%
2022/11/01	0	0.00	3	108.50	108.00	-3	4,304	-0.07%
2022/10/21	1	102.00	0	0.00	102.00	1	4,273	0.02%
2022/10/20	1	103.00	0	0.00	105.00	1	4,275	0.02%
2022/10/19	6	108.33	3	107.00	107.00	3	4,239	0.07%
2022/10/18	1	110.50	1	109.00	110.00	0	4,209	0.00%
2022/10/14	0	0.00	4.2	110.68	111.00	-4.2	4,355	-0.10%
2022/10/13	1	109.00	2	108.50	106.50	-1	4,489	-0.02%
2022/10/11	1.1	105.18	0	0.00	105.50	1.1	4,593	0.02%
2022/10/05	0	0.00	11	108.00	108.00	-11	4,686	-0.23%
2022/10/04	1	107.00	0	0.00	107.50	1	4,656	0.02%
2022/10/03	0	0.00	1	102.00	102.50	-1	4,634	-0.02%
2022/09/26	1	109.50	0.2	109.50	109.00	0.8	4,591	0.02%
2022/09/23	5	115.50	5	113.00	113.50	0	4,672	0.00%
2022/09/21	1	113.50	0	114.00	114.50	1	4,797	0.02%
2022/09/15	1	117.50	1	116.50	117.00	0	4,839	0.00%
2022/09/13	1	116.50	0	0.00	116.00	1	4,870	0.02%
2022/09/08	0	0.00	2	114.50	114.00	-2	4,992	-0.04%
2022/09/07	6	112.00	6	112.50	112.50	0	5,051	0.00%
2022/09/02	1	109.00	6	109.92	109.00	-5	5,027	-0.10%
2022/09/01	1	109.50	0	0.00	111.00	1	5,012	0.02%
2022/08/29	2	109.00	3	110.50	111.00	-1	5,017	-0.02%
2022/08/24	2	113.00	1	112.50	113.50	1	5,328	0.02%
2022/08/23	4	114.88	0	0.00	115.00	4	5,538	0.07%
2022/08/18	1	116.00	0	0.00	116.50	1	6,162	0.02%
2022/08/17	0.1	116.50	0	0.00	117.50	0.1	6,229	0.00%
2022/08/15	5	117.50	0	0.00	117.50	5	6,250	0.08%
2022/08/11	0	0.00	3	119.00	118.00	-3	6,179	-0.05%
2022/08/10	3	117.33	4	117.63	118.00	-1	6,048	-0.02%
2022/08/09	0	0.00	1	114.50	115.50	-1	5,916	-0.02%
2022/08/08	2	114.75	1	115.00	115.50	1	5,897	0.02%
2022/08/05	0	0.00	2	113.50	113.50	-2	5,889	-0.03%
2022/08/03	0	0.00	1	112.50	113.00	-1	5,923	-0.02%
2022/08/02	1	110.00	0	0.00	111.00	1	5,903	0.02%
2022/08/01	0	0.00	7	114.43	113.50	-7	5,881	-0.12%
2022/07/28	1	110.50	0	0.00	111.50	1	5,882	0.02%
2022/07/21	1	113.50	5	112.50	113.50	-4	5,817	-0.07%
2022/07/20	3	108.17	4	109.75	109.00	-1	5,704	-0.02%
2022/07/19	1	104.50	0	0.00	104.00	1	5,614	0.02%
2022/07/18	4	103.75	4	104.63	104.00	0	5,620	0.00%
2022/07/15	6	100.00	0	0.00	100.50	6	5,599	0.11%
2022/07/13	2	94.75	0	0.00	94.50	2	5,577	0.04%
2022/07/12	1	94.40	0	0.00	94.10	1	5,593	0.02%
2022/07/08	0	0.00	1	95.60	96.00	-1	5,669	-0.02%
2022/07/06	7	94.76	4	94.00	92.30	3	5,694	0.05%
2022/07/05	1	99.50	0	0.00	96.30	1	5,711	0.02%
2022/07/01	2	98.85	2	96.40	95.80	0	5,865	0.00%
2022/06/30	7	103.21	2	103.50	103.00	5	5,777	0.09%
2022/06/27	1	104.50	0	0.00	104.00	1	5,736	0.02%
2022/06/20	1	102.00	0	0.00	102.00	1	6,109	0.02%
2022/06/17	4	109.50	0	0.00	111.00	4	6,100	0.07%
2022/06/16	0	0.00	8	111.75	111.00	-8	6,177	-0.13%
2022/06/15	6	115.00	1	116.00	114.00	5	6,338	0.08%
2022/06/14	11	116.41	0	0.00	116.00	11	6,548	0.17%
2022/06/13	1	114.00	0	0.00	114.50	1	6,525	0.02%
2022/06/10	0	0.00	2	116.50	116.50	-2	6,497	-0.03%
2022/06/09	0	0.00	1	118.50	118.00	-1	6,475	-0.02%
2022/06/08	1	118.00	0	0.00	118.00	1	6,448	0.02%
2022/06/07	0	0.00	3	118.17	118.00	-3	6,428	-0.05%
2022/06/06	0	0.00	6	118.75	118.00	-6	6,344	-0.09%
2022/06/02	1	115.50	1	115.50	116.00	0	6,235	0.00%
2022/06/01	20	119.00	20	119.00	119.00	0	6,125	0.00%
2022/05/31	40	119.09	45.6	120.46	121.00	-5.6	5,982	-0.09%
2022/05/30	60	119.00	97	118.82	118.50	-37	5,703	-0.65%
2022/05/27	4.5	116.13	5	114.90	114.50	-0.5	5,320	-0.01%
2022/05/26	7	115.00	13	116.04	115.50	-6	5,226	-0.11%
2022/05/25	1	111.50	12	112.38	113.00	-11	5,015	-0.22%
2022/05/24	3	111.17	4	111.00	111.00	-1	4,933	-0.02%
2022/05/20	0	0.00	1	109.00	108.50	-1	4,829	-0.02%
2022/05/19	1	108.50	1	105.50	108.50	0	4,793	0.00%
2022/05/17	0	0.00	9	105.44	107.50	-9	4,734	-0.19%
2022/05/13	2	105.50	1	105.00	105.50	1	4,689	0.02%
2022/05/12	0	0.00	2	102.25	102.00	-2	4,665	-0.04%
2022/05/11	2	101.01	1	100.50	101.00	1	4,637	0.02%
2022/05/10	2	103.50	0	0.00	103.50	2	4,622	0.04%
2022/05/05	1	110.00	1	108.00	108.00	0	4,614	0.00%
2022/05/03	0.1	106.50	1	106.50	107.00	-0.9	4,591	-0.02%
2022/04/27	0	105.00	0	0.00	105.00	0	4,608	0.00%
2022/04/26	1	105.50	3.6	104.42	105.50	-2.6	4,559	-0.06%
2022/04/25	0.6	105.00	0	0.00	104.50	0.6	4,490	0.01%
2022/04/22	0	110.00	3	110.67	110.50	-3	4,376	-0.07%
2022/04/21	0	0.00	1	110.50	111.50	-1	4,330	-0.02%
2022/04/20	1	109.50	2	109.00	109.50	-1	4,225	-0.02%
2022/04/19	3	107.17	1	107.00	106.50	2	4,137	0.05%
2022/04/18	0	0.00	1	105.00	105.00	-1	4,106	-0.02%
2022/04/15	1	105.00	1	105.50	105.00	0	4,081	0.00%
2022/04/14	4	107.88	1	108.50	107.50	3	4,072	0.07%
2022/04/13	0	0.00	2	108.00	108.00	-2	4,044	-0.05%
2022/04/12	3	104.67	0	0.00	105.00	3	4,009	0.07%
2022/04/08	2	108.75	11	109.05	108.00	-9	3,871	-0.23%
2022/04/07	7	109.93	18	109.25	107.50	-11	3,804	-0.29%
2022/04/06	11	107.36	1	107.50	107.00	10	3,658	0.27%
2022/04/01	7	106.50	5	107.10	108.50	2	3,606	0.06%
2022/03/31	1	109.00	0	0.00	107.50	1	3,572	0.03%
2022/03/30	10	109.75	0	0.00	109.50	10	3,464	0.29%
2022/03/29	4	111.63	6	111.08	110.50	-2	3,393	-0.06%
2022/03/28	0	0.00	3	111.17	112.00	-3	3,287	-0.09%
2022/03/25	0	0.00	7	110.36	109.50	-7	3,141	-0.22%
2022/03/24	1	108.00	4	108.25	110.00	-3	3,027	-0.10%
2022/03/23	17	109.85	17	109.74	109.50	0	2,975	0.00%
2022/03/22	0	0.00	2	108.75	109.00	-2	2,825	-0.07%
2022/03/21	6	108.25	17	108.26	108.50	-11	2,784	-0.40%
2022/03/18	8	106.13	9.7	106.54	107.50	-1.7	2,602	-0.07%
2022/03/17	9.2	101.49	13	100.78	104.00	-3.8	2,347	-0.16%
2022/03/16	0	0.00	2	95.40	96.00	-2	2,091	-0.10%
2022/03/14	1	95.30	0	0.00	95.30	1	2,077	0.05%
2022/03/10	0	0.00	2	94.70	95.00	-2	2,108	-0.09%
2022/03/08	1	91.70	1	91.10	91.00	0	2,153	0.00%
2022/03/07	3	92.03	0	0.00	91.70	3	2,156	0.14%
2022/03/02	3	93.53	0	0.00	94.30	3	2,241	0.13%
2022/03/01	1	94.00	1	94.10	94.40	0	2,245	0.00%
2022/02/24	2	92.50	0	0.00	92.40	2	2,244	0.09%
2022/02/17	1	94.50	0	0.00	94.40	1	2,390	0.04%
2022/02/14	2	92.15	0	0.00	92.50	2	2,481	0.08%
2022/02/09	4	94.68	0	0.00	95.30	4	2,524	0.16%
2022/01/26	1	94.30	5	94.52	94.30	-4	2,578	-0.16%
2022/01/25	1	95.60	0	0.00	95.30	1	2,602	0.04%
2022/01/24	1	96.50	0	0.00	96.40	1	2,605	0.04%
2022/01/21	9.1	99.22	0	0.00	98.00	9.1	2,595	0.35%
2022/01/20	1	102.00	0	0.00	102.00	1	2,563	0.04%
2022/01/14	1.1	98.71	0	0.00	99.10	1.1	2,544	0.04%
2022/01/13	1	100.50	0	0.00	101.00	1	2,527	0.04%
2022/01/12	1	100.50	0	0.00	101.50	1	2,538	0.04%
2022/01/10	0	0.00	1.1	101.50	101.50	-1.1	2,536	-0.04%
2022/01/07	3	102.33	1.2	101.92	101.50	1.8	2,529	0.07%
2022/01/06	0	0.00	1	101.50	102.50	-1	2,485	-0.04%
2022/01/04	0	0.00	1	100.50	100.50	-1	2,453	-0.04%
2021/12/30	1	100.50	0	0.00	100.50	1	2,457	0.04%
2021/12/29	2	101.75	0	0.00	102.00	2	2,480	0.08%
2021/12/28	0	0.00	1	101.00	101.00	-1	2,475	-0.04%
2021/12/24	1	100.50	0	0.00	101.00	1	2,546	0.04%
2021/12/23	0	0.00	3	99.17	100.50	-3	2,579	-0.12%
2021/12/17	0.2	98.10	0	0.00	98.50	0.2	2,706	0.01%
2021/12/15	0	0.00	1	96.20	96.10	-1	2,798	-0.04%
2021/12/14	1	98.00	0	0.00	97.10	1	2,789	0.04%
2021/12/10	0	0.00	1	99.00	99.10	-1	2,784	-0.04%
2021/12/08	0	0.00	1	99.10	98.80	-1	2,759	-0.04%
2021/12/03	2	98.25	1	98.00	98.20	1	2,736	0.04%
2021/12/01	1	99.00	0	0.00	99.50	1	2,712	0.04%
2021/11/30	2	98.80	2	98.80	98.00	0	2,703	0.00%
2021/11/29	1	98.80	0	0.00	98.40	1	2,663	0.04%
2021/11/26	1	99.70	2	99.30	99.10	-1	2,689	-0.04%
2021/11/25	0	0.00	1	101.50	101.50	-1	2,784	-0.04%
2021/11/23	0	0.00	1	101.50	101.50	-1	2,777	-0.04%
2021/11/22	0	0.00	6	101.58	102.50	-6	2,757	-0.22%
2021/11/19	2	100.25	1	100.50	100.00	1	2,723	0.04%
2021/11/18	1	99.80	0	0.00	100.00	1	2,720	0.04%
2021/11/17	2	100.25	0	0.00	100.00	2	2,698	0.07%
2021/11/16	1	102.00	0	0.00	102.00	1	2,625	0.04%
2021/11/15	1	102.50	5	103.50	102.50	-4	2,648	-0.15%
2021/11/12	4	101.50	1	101.50	102.00	3	2,628	0.11%
2021/11/10	5	100.00	5	100.70	100.50	0	2,571	0.00%
2021/11/09	1	103.50	6	103.42	103.00	-5	2,561	-0.20%
2021/11/05	1	101.00	1	102.00	101.50	0	2,516	0.00%
2021/11/04	0.1	101.00	1.5	100.82	101.50	-1.4	2,493	-0.06%
2021/11/03	1	98.60	0	0.00	99.70	1	2,443	0.04%
2021/11/02	3	98.40	6	98.27	98.10	-3	2,441	-0.12%
2021/11/01	3	97.33	0	0.00	98.20	3	2,447	0.12%
2021/10/29	1	96.30	0	0.00	96.00	1	2,429	0.04%
2021/10/27	1	95.20	0	0.00	95.60	1	2,425	0.04%
2021/10/26	1	95.80	0	0.00	95.10	1	2,508	0.04%
2021/10/22	0.1	95.00	1	94.60	94.40	-1	2,676	-0.04%
2021/10/20	1	95.90	0	0.00	94.60	1	2,784	0.04%
2021/10/19	0	0.00	1	94.90	94.60	-1	2,798	-0.04%
2021/10/06	0.1	92.00	0	0.00	90.50	0.1	3,376	0.00%
2021/10/05	5	90.88	0	0.00	92.00	5	3,397	0.15%
2021/10/04	6	93.65	0	0.00	92.80	6	3,387	0.18%
2021/10/01	1	95.50	0	0.00	94.70	1	3,393	0.03%
2021/09/30	0	0.00	50	97.73	98.90	-50	3,404	-1.47%
2021/09/29	10	98.57	14	99.50	98.20	-4	3,394	-0.12%
2021/09/28	51	100.01	0	0.00	100.00	51	3,377	1.51%
2021/09/27	1	102.00	0	0.00	101.50	1	3,379	0.03%
2021/09/24	3	100.83	2	101.50	102.00	1	3,409	0.03%
2021/09/23	1	100.50	7	97.89	100.50	-6	3,488	-0.17%
2021/09/22	3	95.20	0	0.00	95.00	3	3,573	0.08%
2021/09/15	0	98.60	2	98.20	97.60	-2	3,744	-0.05%
2021/09/14	0	0.00	1	99.10	98.60	-1	3,866	-0.03%
2021/09/08	1	98.40	1	98.10	97.60	0	4,125	0.00%
2021/09/07	1	99.20	0	0.00	99.10	1	4,151	0.02%
2021/09/02	1	98.81	0	0.00	98.10	1	4,473	0.02%
2021/09/01	4.1	99.09	0	0.00	99.00	4.1	4,465	0.09%
2021/08/31	3	99.03	0	99.50	99.30	3	4,465	0.07%
2021/08/27	0	97.40	0	0.00	97.30	0	4,359	0.00%
2021/08/25	0	98.00	0	0.00	98.10	0	4,418	0.00%
2021/08/24	0	0.00	2	97.45	96.50	-2	4,486	-0.04%
2021/08/23	1	97.00	0	0.00	97.00	1	4,548	0.02%
2021/08/20	0	95.50	7	95.39	95.00	-7	4,662	-0.15%
2021/08/19	1	95.00	0	0.00	95.00	1	4,766	0.02%
2021/08/18	0	0.00	10	96.51	98.10	-10	4,765	-0.21%
2021/08/16	7	96.34	0	0.00	96.40	7	4,833	0.14%
2021/08/13	2	98.80	0	0.00	98.00	2	4,841	0.04%
2021/08/11	0	0.00	6	100.08	100.00	-6	4,891	-0.12%
2021/08/10	2	100.00	1	100.00	100.50	1	5,001	0.02%
2021/08/09	1	102.50	0	0.00	102.50	1	5,046	0.02%
2021/08/06	4	104.88	3	104.00	104.00	1	5,135	0.02%
2021/08/03	0	0.00	1	103.50	104.50	-1	5,584	-0.02%
2021/08/02	1	105.00	2	105.00	104.50	-1	5,685	-0.02%
2021/07/30	2	105.50	0	0.00	104.50	2	5,767	0.03%
2021/07/29	2	106.50	2	106.75	107.00	0	5,812	0.00%
2021/07/28	5	105.40	7.4	105.02	106.00	-2.4	5,818	-0.04%
2021/07/27	1	106.50	11	105.55	105.00	-10	5,825	-0.17%
2021/07/26	1.2	103.13	1	103.50	104.00	0.2	5,962	0.00%
2021/07/23	5	104.00	6	103.50	103.50	-1	6,008	-0.02%
2021/07/22	1	104.00	1	103.01	103.50	0	6,045	0.00%
2021/07/21	2	102.00	1	102.00	102.00	1	6,072	0.02%
2021/07/20	2	104.50	2	104.25	103.50	0	6,088	0.00%
2021/07/19	2.2	107.05	1	107.50	107.00	1.2	6,091	0.02%
2021/07/16	7	107.86	2	108.50	109.00	5	6,168	0.08%
2021/07/15	2.1	107.52	3	107.00	107.50	-0.9	6,195	-0.01%
2021/07/14	4	105.38	0	0.00	105.00	4	6,214	0.06%
2021/07/13	0	0.00	2	106.00	104.50	-2	6,278	-0.03%
2021/07/12	0	0.00	1	105.00	105.00	-1	6,264	-0.02%
2021/07/09	0	0.00	1	105.00	105.00	-1	6,352	-0.02%
2021/07/07	2	106.50	3	106.33	106.00	-1	6,696	-0.01%
2021/07/06	1	105.00	0	0.00	104.50	1	6,763	0.01%
2021/07/05	0	0.00	6	105.42	106.00	-6	7,018	-0.09%
2021/07/02	2	104.00	1	104.50	104.00	1	7,230	0.01%
2021/07/01	6	103.42	0	0.00	103.50	6	7,363	0.08%
2021/06/30	4	105.00	7	105.93	105.00	-3	7,434	-0.04%
2021/06/29	6	108.42	7.6	107.87	108.50	-1.6	7,506	-0.02%
2021/06/28	0	0.00	1	106.00	107.00	-1	7,562	-0.01%
2021/06/25	1	106.50	5	105.70	105.50	-4	7,569	-0.05%
2021/06/24	4.1	106.14	6	107.17	106.00	-2	7,520	-0.03%
2021/06/23	7	104.79	7	100.93	105.50	0	7,407	0.00%
2021/06/22	1	100.50	0	0.00	99.90	1	7,334	0.01%
2021/06/21	6.1	101.08	0	0.00	99.90	6.1	7,366	0.08%
2021/06/18	3	102.83	0	0.00	102.50	3	7,417	0.04%
2021/06/16	1	102.50	2	101.50	101.50	-1	7,553	-0.01%
2021/06/15	1	102.00	0	0.00	101.00	1	7,727	0.01%
2021/06/11	5	101.40	3	101.83	101.50	2	7,857	0.03%
2021/06/10	0	0.00	8	98.94	101.00	-8	7,819	-0.10%
2021/06/09	0	0.00	1	96.50	96.00	-1	7,699	-0.01%
2021/06/04	2	96.80	10	96.80	97.20	-8	7,719	-0.10%
2021/06/03	0	0.00	1	97.00	97.30	-1	7,755	-0.01%
2021/06/02	1	97.00	0	0.00	96.90	1	7,769	0.01%
2021/06/01	4	97.83	3	98.40	98.40	1	7,744	0.01%
2021/05/31	2	96.10	0	0.00	97.00	2	7,735	0.03%
2021/05/28	0	96.20	4	97.88	97.00	-4	7,759	-0.05%
2021/05/27	11	94.11	10	95.20	93.60	1	7,717	0.01%
2021/05/26	2	94.90	0	0.00	94.70	2	7,737	0.03%
2021/05/25	1	94.02	3	94.50	94.70	-2	7,922	-0.02%
2021/05/24	5	93.54	0	0.00	93.70	5	7,970	0.06%
2021/05/20	1	91.40	4	91.30	91.10	-3	8,055	-0.04%
2021/05/18	18	90.19	17	91.84	90.30	1	8,183	0.01%
2021/05/17	8	88.22	2	89.25	88.80	6	8,126	0.07%
2021/05/14	5	90.84	1	91.90	90.00	4	8,084	0.05%
2021/05/13	2.1	89.99	6	89.95	91.80	-3.9	8,068	-0.05%
2021/05/12	18.1	87.57	1	90.60	87.00	17.1	7,953	0.21%
2021/05/11	11	93.37	2	92.50	92.50	9	7,833	0.11%
2021/05/10	10	97.67	0	0.00	97.30	10	7,764	0.13%
2021/05/07	2	100.00	3	100.10	99.80	-1	7,768	-0.01%
2021/05/06	1	98.50	3	98.97	98.70	-2	7,806	-0.03%
2021/05/05	0	99.00	1.1	98.83	98.40	-1.1	7,764	-0.01%
2021/05/04	6	98.45	6	98.40	98.70	0	7,911	0.00%
2021/05/03	28.2	100.82	13	100.15	99.30	15.2	8,010	0.19%
2021/04/29	6.1	107.01	1	106.00	106.00	5.1	7,927	0.06%
2021/04/28	4.1	105.13	1	105.00	104.50	3.1	7,916	0.04%
2021/04/27	3	104.67	0.2	104.00	106.00	2.8	8,020	0.03%
2021/04/26	3.3	103.72	1	104.00	104.00	2.3	7,997	0.03%
2021/04/23	5.1	103.63	0	0.00	104.00	5.1	8,012	0.06%
2021/04/22	4.8	103.79	1	103.50	103.50	3.8	8,180	0.05%
2021/04/21	17	105.09	1	104.50	104.50	16	8,311	0.19%
2021/04/20	10	106.70	0	0.00	107.00	10	8,264	0.12%
2021/04/19	3.2	108.69	4	109.00	109.00	-0.8	8,294	-0.01%
2021/04/16	3.2	110.57	8	111.06	111.50	-4.9	8,304	-0.06%
2021/04/15	15	108.67	8	109.50	109.00	7	8,439	0.08%
2021/04/14	26.2	108.25	12	108.83	108.50	14.2	8,415	0.17%
2021/04/13	14.1	112.22	11	112.05	112.00	3.1	8,447	0.04%
2021/04/12	6.4	113.98	0	0.00	114.50	6.4	8,368	0.08%
2021/04/09	24	113.96	0	0.00	113.00	24	8,500	0.28%
2021/04/08	29.1	115.33	7	116.43	115.50	22.1	8,341	0.26%
2021/04/07	11	116.27	3	115.67	116.50	8	8,172	0.10%
2021/04/06	3	117.33	16	117.53	117.50	-13	8,105	-0.16%
2021/04/01	14	119.00	7	118.00	118.00	7	8,026	0.09%
2021/03/31	5	121.30	3	121.83	120.50	2	7,871	0.03%
2021/03/30	1	125.00	0	0.00	125.00	1	7,680	0.01%
2021/03/29	4	125.50	9	125.00	125.50	-5	7,654	-0.07%
2021/03/25	3.3	124.50	3	124.67	123.50	0.3	7,743	0.00%
2021/03/24	10.2	126.56	15	126.50	126.00	-4.8	7,811	-0.06%
2021/03/23	4	126.38	5	125.90	125.00	-1	7,813	-0.01%
2021/03/22	13.2	127.55	4	127.13	127.00	9.2	7,819	0.12%
2021/03/19	4	127.25	4.2	127.05	127.50	-0.2	7,882	0.00%
2021/03/18	6	126.50	9	127.22	127.50	-3	7,820	-0.04%
2021/03/17	7	124.43	11	125.00	124.50	-4	7,709	-0.05%
2021/03/16	0.3	123.00	1	123.50	122.50	-0.7	7,650	-0.01%
2021/03/15	0	0.00	1	122.00	121.00	-1	7,685	-0.01%
2021/03/12	1.1	120.05	3	120.33	120.50	-1.9	7,739	-0.02%
2021/03/11	1	119.00	3	119.50	119.00	-2	7,927	-0.03%
2021/03/10	0	0.00	1	119.00	119.50	-1	7,995	-0.01%
2021/03/08	1	119.50	2	120.25	119.00	-1	8,140	-0.01%
2021/03/05	0.1	119.50	0	0.00	119.50	0.1	8,204	0.00%
2021/03/04	1	120.50	0	0.00	119.50	1	8,397	0.01%
2021/03/03	3	123.00	5	122.80	122.50	-2	8,453	-0.02%
2021/03/02	2	121.25	9	121.33	121.00	-7	8,460	-0.08%
2021/02/26	4.1	119.66	0	0.00	120.00	4.1	8,488	0.05%
2021/02/25	4.2	122.02	17	122.21	122.00	-12.8	8,422	-0.15%
2021/02/24	22	119.98	9	119.83	119.00	13	8,325	0.16%
2021/02/23	1	117.50	12	118.08	117.50	-11	8,433	-0.13%
2021/02/22	3	119.83	4	120.00	120.00	-1	8,544	-0.01%
2021/02/19	1.2	119.17	3	119.67	120.50	-1.8	8,630	-0.02%
2021/02/18	1	115.00	1	117.50	118.00	0	8,556	0.00%
2021/02/17	3	116.50	1	116.50	116.00	2	8,534	0.02%
2021/02/05	1	115.50	4	115.50	115.50	-3	8,485	-0.04%
2021/02/04	3	112.67	7	115.57	116.00	-4	8,534	-0.05%
2021/02/03	1.2	113.15	0	0.00	113.00	1.2	8,509	0.01%
2021/02/02	3	114.00	1	114.50	113.50	2	8,544	0.02%
2021/02/01	7	112.71	10	113.50	114.00	-3	8,494	-0.04%
2021/01/29	2	114.50	0	0.00	114.00	2	8,518	0.02%
2021/01/28	8	117.38	0	0.00	116.00	8	8,436	0.09%
2021/01/27	1	119.00	15	119.30	120.50	-14	8,351	-0.17%
2021/01/26	10.1	120.98	2	122.75	118.50	8.1	8,322	0.10%
2021/01/25	7.2	119.53	13	119.96	121.00	-5.8	8,182	-0.07%
2021/01/22	2	116.50	4	116.63	117.00	-2	8,084	-0.02%
2021/01/21	1	115.00	4	115.88	115.00	-3	7,987	-0.04%
2021/01/20	19	113.84	0	0.00	113.00	19	7,926	0.24%
2021/01/19	4	117.50	5	117.50	117.00	-1	7,809	-0.01%
2021/01/18	11	117.18	7	116.64	118.50	4	7,774	0.05%
2021/01/15	15	119.13	15	120.30	117.50	0	7,769	0.00%
2021/01/14	4.1	122.38	22	121.41	122.00	-17.9	7,574	-0.24%
2021/01/13	7	120.29	17	120.53	121.00	-10	7,432	-0.13%
2021/01/12	2	119.50	22	119.14	118.00	-20	7,508	-0.27%
2021/01/11	4	117.00	0	0.00	118.00	4	7,571	0.05%
2021/01/08	9	117.50	1	121.50	119.00	8	7,481	0.11%
2021/01/07	28	121.64	3	122.00	120.00	25	7,342	0.34%
2021/01/06	23	121.89	7	121.07	119.50	16	7,285	0.22%
2021/01/05	22	119.07	4	119.00	119.00	18	7,080	0.25%
2021/01/04	15	118.70	6	118.92	119.00	9	7,046	0.13%
2020/12/31	5	114.20	0	0.00	114.00	5	6,812	0.07%
2020/12/30	2	114.00	1	115.00	115.00	1	6,730	0.01%
2020/12/29	6	115.75	0	0.00	115.50	6	6,734	0.09%
2020/12/28	2	115.75	1	117.50	115.50	1	6,650	0.02%
2020/12/25	6	117.58	0	0.00	117.00	6	6,614	0.09%
2020/12/24	1	119.00	1	117.50	117.50	0	6,617	0.00%
2020/12/23	1	118.50	2	117.50	118.00	-1	6,631	-0.02%
2020/12/22	3	117.17	0	0.00	116.00	3	6,674	0.04%
2020/12/21	11	118.77	0	0.00	118.50	11	6,710	0.16%
2020/12/18	5	122.40	2	122.75	121.50	3	6,645	0.05%
2020/12/17	6	119.92	5	120.90	119.50	1	6,531	0.02%
2020/12/16	2	119.50	7	117.50	120.00	-5	6,471	-0.08%
2020/12/15	11	114.41	1	114.50	113.00	10	6,382	0.16%
2020/12/14	6	118.00	2	119.00	118.00	4	6,227	0.06%
2020/12/11	3	118.17	0	0.00	118.00	3	6,293	0.05%
2020/12/10	11	120.50	15	119.50	119.50	-4	6,250	-0.06%
2020/12/09	4	122.75	4	122.63	122.50	0	6,204	0.00%
2020/12/08	5	122.20	0	0.00	121.50	5	6,106	0.08%
2020/12/07	7	122.43	10	123.40	123.00	-3	6,020	-0.05%
2020/12/04	9	121.11	0	0.00	121.00	9	5,819	0.15%
2020/12/03	2	123.00	0	0.00	123.00	2	5,739	0.03%
2020/12/02	1	125.00	3	123.33	122.50	-2	5,701	-0.04%
2020/12/01	0	0.00	5	124.10	124.50	-5	5,626	-0.09%
2020/11/30	3	123.33	1	125.00	123.50	2	5,620	0.04%
2020/11/27	9	121.17	3	121.33	122.00	6	5,453	0.11%
2020/11/26	4	117.25	0	0.00	119.00	4	5,396	0.07%
2020/11/25	9	117.56	6	117.00	117.00	3	5,380	0.06%
2020/11/24	4	118.88	2	119.25	119.00	2	5,298	0.04%
2020/11/23	16	118.31	3	117.67	118.00	13	5,233	0.25%
2020/11/20	9	116.50	0	0.00	116.50	9	5,127	0.18%
2020/11/19	11	118.64	0	0.00	119.00	11	4,975	0.22%
2020/11/18	8	121.06	0	0.00	121.50	8	4,811	0.17%
2020/11/17	3	124.33	1	124.00	124.00	2	4,712	0.04%
2020/11/16	1.2	126.00	0	0.00	126.00	1.2	4,802	0.02%
2020/11/13	0.6	124.00	0	0.00	123.00	0.6	4,804	0.01%
2020/11/12	6	124.67	5	124.10	124.00	1	4,839	0.02%
2020/11/10	7	123.79	0	0.00	122.00	7	4,756	0.15%
2020/11/09	2	129.00	3	128.67	127.00	-1	4,767	-0.02%
2020/11/06	0	0.00	3	129.33	127.50	-3	4,792	-0.06%
2020/11/05	2	126.50	0	0.00	126.50	2	4,824	0.04%
2020/11/04	0	0.00	2	125.00	126.00	-2	4,890	-0.04%
2020/11/03	3	122.50	0	0.00	123.00	3	5,065	0.06%
2020/11/02	2	119.00	1	122.00	119.50	1	5,230	0.02%
2020/10/30	4	122.75	1	122.50	121.00	3	5,368	0.06%
2020/10/29	5	126.50	2	127.50	127.00	3	5,308	0.06%
2020/10/28	0	0.00	2	128.00	128.00	-2	5,353	-0.04%
2020/10/27	17	129.88	0	0.00	130.00	17	5,379	0.32%
2020/10/26	0	0.00	5	132.50	131.50	-5	5,405	-0.09%
2020/10/23	17	133.12	11	131.95	132.50	6	5,498	0.11%
2020/10/22	8	134.00	8	134.00	134.50	0	5,518	0.00%
2020/10/21	1	136.50	1	133.50	133.50	0	5,508	0.00%
2020/10/20	11	135.50	9	136.67	135.00	2	5,471	0.04%
2020/10/19	9	136.17	26	130.88	137.50	-17	5,339	-0.32%
2020/10/16	16	126.13	0	0.00	126.00	16	5,140	0.31%
2020/10/15	3	126.67	0	0.00	126.00	3	5,175	0.06%
2020/10/14	4	128.00	4	129.63	129.00	0	5,135	0.00%
2020/10/13	2	130.50	0	0.00	129.00	2	5,157	0.04%
2020/10/12	2	128.25	4	129.50	128.00	-2	5,156	-0.04%
2020/10/07	4	132.50	0	0.00	131.00	4	5,249	0.08%
2020/10/06	0	0.00	2	133.25	132.50	-2	5,297	-0.04%
2020/09/24	1	125.00	1	128.00	125.00	0	5,843	0.00%
2020/09/22	1	134.00	1	133.00	131.50	0	5,906	0.00%
2020/09/21	2	135.25	2	134.00	133.50	0	5,991	0.00%
2020/09/18	1	132.50	1	130.00	134.50	0	6,094	0.00%
2020/09/17	1	133.00	0	0.00	132.00	1	6,121	0.02%
2020/09/16	0	0.00	1	133.50	134.50	-1	6,221	-0.02%
2020/09/15	2	128.50	10	129.50	129.00	-8	6,160	-0.13%
2020/09/14	0	0.00	1	129.50	129.00	-1	6,224	-0.02%
2020/09/11	0	0.00	6	123.33	123.00	-6	6,211	-0.10%
2020/09/09	4	121.38	0	0.00	121.00	4	6,258	0.06%
2020/09/07	10	124.50	0	0.00	123.50	10	6,366	0.16%
2020/09/04	1	127.00	10	126.50	128.00	-9	6,389	-0.14%
2020/09/03	4	129.25	0	0.00	126.00	4	6,406	0.06%
2020/09/02	0	0.00	2	126.50	127.50	-2	6,451	-0.03%
2020/09/01	5	123.50	6	123.50	123.50	-1	6,511	-0.02%
2020/08/31	16	124.16	5	124.50	123.00	11	6,496	0.17%
2020/08/28	2	124.75	1	124.00	124.50	1	6,541	0.02%
2020/08/27	1	127.00	1	127.00	125.50	0	6,668	0.00%
2020/08/26	0	0.00	5	127.50	129.00	-5	6,832	-0.07%
2020/08/25	2	127.00	1	126.00	127.00	1	6,932	0.01%
2020/08/24	1	126.00	4	127.25	128.00	-3	6,956	-0.04%
2020/08/20	1	125.50	7	123.57	124.00	-6	6,994	-0.09%
2020/08/19	0	0.00	1	134.50	132.50	-1	7,028	-0.01%
2020/08/18	3	132.83	0	0.00	132.00	3	7,053	0.04%
2020/08/17	8	136.88	7	136.36	136.00	1	7,097	0.01%
2020/08/14	3	135.50	0	0.00	135.50	3	7,146	0.04%
2020/08/13	14	140.29	12	135.25	134.50	2	7,187	0.03%
2020/08/12	6	138.17	2	136.25	137.00	4	7,162	0.06%
2020/08/11	1	139.00	14	140.21	139.00	-13	7,184	-0.18%
2020/08/10	6	145.83	4	143.25	144.00	2	7,157	0.03%
2020/08/07	21	148.48	14	148.46	146.50	7	7,138	0.10%
2020/08/06	14	145.07	10	143.70	145.00	4	7,004	0.06%
2020/08/05	6	139.67	18	136.00	140.00	-12	6,901	-0.17%
2020/08/03	1	131.00	1	134.50	130.00	0	6,959	0.00%
2020/07/31	1	135.50	0	0.00	135.00	1	7,039	0.01%
2020/07/30	0	0.00	5	135.50	135.50	-5	7,207	-0.07%
2020/07/29	6	133.50	1	129.00	134.50	5	7,397	0.07%
2020/07/28	1	133.50	6	131.08	132.50	-5	7,439	-0.07%
2020/07/27	0	0.00	2	128.25	128.00	-2	7,514	-0.03%
2020/07/24	12	128.00	0	0.00	127.50	12	7,597	0.16%
2020/07/23	0	0.00	1	130.50	130.00	-1	7,617	-0.01%
2020/07/22	2	131.50	0	0.00	131.50	2	7,634	0.03%
2020/07/21	0	0.00	7	132.86	133.50	-7	7,740	-0.09%
2020/07/20	4	130.25	0	0.00	131.00	4	7,727	0.05%
2020/07/17	3	129.33	2	131.50	130.50	1	7,763	0.01%
2020/07/16	4	132.88	4	132.38	131.50	0	7,786	0.00%
2020/07/15	14	136.50	11	138.45	133.50	3	7,790	0.04%
2020/07/14	22	135.11	23	135.74	135.00	-1	7,906	-0.01%
2020/07/13	2	133.00	0	0.00	135.50	2	7,949	0.03%
2020/07/10	1	135.00	6	135.00	132.50	-5	7,985	-0.06%
2020/07/09	10	141.20	8	141.44	139.00	2	8,096	0.02%
2020/07/08	1	133.50	3	137.00	136.50	-2	7,985	-0.03%
2020/07/07	1	136.00	8	136.50	137.00	-7	7,937	-0.09%
2020/07/06	2	136.75	1	138.00	138.00	1	7,951	0.01%
2020/07/03	3	133.33	5	133.90	135.00	-2	8,099	-0.02%
2020/07/02	5	133.30	1	133.50	133.50	4	8,143	0.05%
2020/07/01	2	132.00	0	0.00	132.50	2	8,184	0.02%
2020/06/30	5	127.90	10	129.00	128.50	-5	8,145	-0.06%
2020/06/29	6	129.00	5	129.80	127.50	1	8,153	0.01%
2020/06/24	2	133.00	1	133.00	133.50	1	8,101	0.01%
2020/06/23	2	130.50	0	0.00	132.00	2	8,172	0.02%
2020/06/16	0	0.00	1	134.50	134.00	-1	8,542	-0.01%
2020/06/15	3	131.00	0	0.00	132.00	3	8,612	0.03%
2020/06/12	0	0.00	9	131.78	133.50	-9	8,691	-0.10%
2020/06/11	2	131.50	2	137.50	131.50	0	8,805	0.00%
2020/06/10	5	135.40	1	136.50	135.50	4	8,923	0.04%
2020/06/09	0	0.00	3	135.33	138.00	-3	8,899	-0.03%
2020/06/08	1	131.00	1	134.50	133.00	0	8,923	0.00%
2020/06/05	0	0.00	1	130.00	129.50	-1	8,981	-0.01%
2020/06/04	0	0.00	16	130.38	131.50	-16	9,002	-0.18%
2020/06/03	7	128.93	1	129.00	129.00	6	8,934	0.07%
2020/06/02	7	125.79	12	126.96	125.00	-5	8,859	-0.06%
2020/06/01	2	121.50	5	123.00	123.00	-3	8,719	-0.03%
2020/05/29	4	117.88	10	117.65	119.50	-6	8,688	-0.07%
2020/05/28	2	120.00	1	118.00	117.50	1	8,692	0.01%
2020/05/27	7	120.00	4	120.50	119.00	3	8,717	0.03%
2020/05/26	4	120.38	5	121.30	121.00	-1	8,710	-0.01%
2020/05/25	2	117.25	3	114.83	117.00	-1	8,559	-0.01%
2020/05/22	4	115.63	5	117.00	112.00	-1	8,527	-0.01%
2020/05/21	0	0.00	6	115.67	116.00	-6	8,422	-0.07%
2020/05/20	2	113.00	1	113.00	113.00	1	8,377	0.01%
2020/05/19	2	109.50	0	0.00	109.00	2	8,333	0.02%
2020/05/18	2	112.25	4	110.25	108.50	-2	8,286	-0.02%
2020/05/15	4	112.38	4	115.00	113.50	0	8,304	0.00%
2020/05/14	9	114.94	0	0.00	113.50	9	8,253	0.11%
2020/05/13	1	116.50	1	114.00	117.50	0	8,232	0.00%
2020/05/12	10	118.15	0	0.00	117.00	10	8,357	0.12%
2020/05/11	7	120.43	5	121.20	118.00	2	8,262	0.02%
2020/05/08	6	118.08	5	118.10	117.00	1	8,120	0.01%
2020/05/07	8	117.81	8	116.88	117.00	0	8,064	0.00%
2020/05/06	7	115.93	17	116.76	119.00	-10	7,936	-0.13%
2020/05/05	2	110.50	7	111.79	113.00	-5	7,753	-0.06%
2020/05/04	17	106.53	5	106.30	106.00	12	7,540	0.16%
2020/04/30	7	107.21	14	106.54	108.00	-7	7,465	-0.09%
2020/04/29	1	104.00	9	103.44	104.00	-8	7,406	-0.11%
2020/04/28	2	100.25	2	100.25	101.00	0	7,369	0.00%
2020/04/27	2	102.00	1	101.50	102.00	1	7,301	0.01%
2020/04/23	1	102.00	1	102.00	101.00	0	7,067	0.00%
2020/04/22	1	99.00	0	0.00	100.00	1	7,041	0.01%
2020/04/21	1	103.00	3	100.33	100.00	-2	7,007	-0.03%
2020/04/20	3	102.50	0	0.00	102.00	3	6,917	0.04%
2020/04/17	17	103.06	10	105.35	102.50	7	6,889	0.10%
2020/04/16	6	102.00	1	102.50	102.00	5	6,745	0.07%
2020/04/15	6	103.50	0	0.00	102.00	6	6,702	0.09%
2020/04/14	5	100.82	30	100.55	103.50	-25	6,747	-0.37%
2020/04/13	1	97.50	6	96.70	95.20	-5	6,553	-0.08%
2020/04/10	1	96.80	1	96.80	96.80	0	6,530	0.00%
2020/04/09	14	99.63	5	98.66	98.00	9	6,512	0.14%
2020/04/08	34	94.53	21	98.72	99.90	13	6,356	0.20%
2020/04/07	3	91.30	2	91.55	91.30	1	6,116	0.02%
2020/04/01	2	91.70	2	92.30	91.00	0	5,831	0.00%
2020/03/31	1	92.00	8	92.96	93.00	-7	5,787	-0.12%
2020/03/30	17	90.31	1	90.80	91.10	16	5,670	0.28%
2020/03/27	2	94.05	1	95.80	93.00	1	5,581	0.02%
2020/03/26	2	88.95	3	88.33	90.90	-1	5,468	-0.02%
2020/03/25	2	87.20	1	87.40	86.80	1	5,371	0.02%
2020/03/24	0	0.00	2	81.25	81.10	-2	5,344	-0.04%
2020/03/23	2	76.40	0	0.00	75.50	2	5,288	0.04%
2020/03/20	12	75.98	1	80.00	78.50	11	5,274	0.21%
2020/03/19	2	73.05	0	0.00	73.00	2	4,973	0.04%
2020/03/18	1	81.30	3	80.97	81.10	-2	4,889	-0.04%
2020/03/17	1	82.50	0	0.00	79.20	1	4,774	0.02%
2020/03/16	2	89.25	1	92.60	87.80	1	4,608	0.02%
2020/03/13	1	91.40	1	91.40	91.40	0	4,484	0.00%
2020/03/12	6	106.58	1	103.00	101.50	5	4,455	0.11%
2020/03/11	7	116.86	7	118.43	112.50	0	4,343	0.00%
2020/03/09	3	113.17	0	0.00	112.00	3	4,238	0.07%
2020/03/06	0	0.00	2	120.25	118.50	-2	4,197	-0.05%
2020/03/03	0	0.00	1	122.00	121.00	-1	4,120	-0.02%
2020/03/02	3	111.33	0	0.00	118.00	3	4,047	0.07%
2020/02/27	0	0.00	2	116.00	115.50	-2	4,021	-0.05%
2020/02/26	3	119.67	1	119.50	119.00	2	3,960	0.05%
2020/02/25	2	121.00	3	121.67	123.50	-1	3,929	-0.03%
2020/02/24	4	119.38	2	119.25	119.50	2	3,970	0.05%
2020/02/19	1	123.50	0	0.00	123.00	1	4,012	0.02%
2020/02/17	1	123.00	0	0.00	123.00	1	4,247	0.02%
2020/02/13	1	127.00	1	127.50	127.00	0	4,607	0.00%
2020/02/12	2	130.00	9	133.94	127.00	-7	4,606	-0.15%
2020/02/07	2	122.00	0	0.00	121.00	2	4,546	0.04%
2020/02/06	1	122.00	0	0.00	122.50	1	4,536	0.02%
2020/02/05	2	120.00	0	0.00	120.50	2	4,545	0.04%
2020/02/04	1	121.00	0	0.00	124.50	1	4,547	0.02%
2020/02/03	6	119.50	6	115.42	120.50	0	4,677	0.00%
2020/01/31	2	119.50	0	0.00	119.50	2	4,683	0.04%
2020/01/14	2	137.00	1	138.00	136.00	1	5,093	0.02%
2020/01/13	2	135.50	2	136.50	138.00	0	5,167	0.00%
2020/01/10	4	133.75	1	135.00	135.00	3	5,290	0.06%
2020/01/09	1	133.50	2	135.75	136.00	-1	5,351	-0.02%
2020/01/07	5	133.10	1	133.00	131.50	4	5,513	0.07%
2020/01/03	2	144.50	6	148.58	147.00	-4	5,539	-0.07%
2020/01/02	3	146.83	1	146.00	146.50	2	5,619	0.04%
2019/12/30	3	142.50	1	143.50	142.00	2	5,655	0.04%
2019/12/27	0	0.00	2	142.00	142.00	-2	5,712	-0.04%
2019/12/24	0	0.00	4	138.75	139.00	-4	5,981	-0.07%
2019/12/23	1	138.50	0	0.00	138.50	1	5,996	0.02%
2019/12/20	0	0.00	1	139.50	139.50	-1	6,035	-0.02%
2019/12/19	3	137.83	0	0.00	137.00	3	6,037	0.05%
2019/12/18	1	144.00	2	145.00	141.50	-1	6,000	-0.02%
2019/12/17	2	140.50	1	141.00	141.00	1	5,987	0.02%
2019/12/16	1	136.00	1	136.00	136.50	0	6,004	0.00%
2019/12/13	4	136.75	0	0.00	136.00	4	6,102	0.07%
2019/12/12	4	138.00	2	138.00	139.00	2	6,160	0.03%
2019/12/10	0	0.00	2	138.50	138.50	-2	6,206	-0.03%
2019/12/09	0	0.00	4	137.63	136.50	-4	6,242	-0.06%
2019/12/06	0	0.00	30	134.00	134.00	-30	6,364	-0.47%
2019/12/05	3	134.50	0	0.00	133.00	3	6,431	0.05%
2019/12/04	31	137.00	1	138.50	135.00	30	6,443	0.47%
2019/12/03	0	0.00	2	135.00	133.00	-2	6,417	-0.03%
2019/12/02	1	135.50	0	0.00	134.50	1	6,441	0.02%
2019/11/29	2	132.75	0	0.00	134.50	2	6,438	0.03%
2019/11/26	0	0.00	1	138.00	136.50	-1	6,528	-0.02%
2019/11/25	0	0.00	20	137.53	137.00	-20	6,529	-0.31%
2019/11/22	6	136.58	0	0.00	136.50	6	6,716	0.09%
2019/11/21	1	135.00	0	0.00	139.00	1	6,770	0.01%
2019/11/20	9	136.83	5	140.80	139.50	4	6,780	0.06%
2019/11/19	10	140.00	0	0.00	140.00	10	6,867	0.15%
2019/11/18	0	0.00	2	140.50	141.00	-2	6,901	-0.03%
2019/11/15	2	137.00	0	0.00	138.00	2	6,955	0.03%
2019/11/14	5	138.00	5	137.50	139.50	0	6,980	0.00%
2019/11/13	12	144.33	1	139.00	139.00	11	6,864	0.16%
2019/11/12	1	146.00	8	151.13	153.00	-7	6,719	-0.10%
2019/11/11	3	145.50	0	0.00	144.00	3	6,880	0.04%
2019/11/08	2	144.75	0	0.00	147.50	2	6,920	0.03%
2019/11/07	1	144.00	1	147.50	148.00	0	6,959	0.00%
2019/11/06	3	149.17	0	0.00	145.00	3	7,017	0.04%
2019/11/05	1	148.50	3	146.50	147.50	-2	6,944	-0.03%
2019/11/04	2	145.50	0	0.00	146.00	2	6,984	0.03%
2019/11/01	0	0.00	1	146.00	146.50	-1	7,012	-0.01%
2019/10/31	1	145.00	1	142.50	145.00	0	7,236	0.00%
2019/10/30	2	147.00	1	147.00	148.50	1	7,201	0.01%
2019/10/29	1	149.50	0	0.00	144.00	1	7,342	0.01%
2019/10/25	1	147.00	37	145.82	145.00	-36	7,201	-0.50%
2019/10/23	2	137.00	3	137.33	138.00	-1	7,109	-0.01%
2019/10/22	3	138.17	5	137.60	139.50	-2	7,049	-0.03%
2019/10/21	6	134.25	0	0.00	135.50	6	6,986	0.09%
2019/10/18	5	131.70	4	133.25	134.50	1	6,974	0.01%
2019/10/17	27	129.00	3	128.67	131.00	24	6,998	0.34%
2019/10/16	1	128.50	4	127.38	127.00	-3	7,007	-0.04%
2019/10/15	3	124.17	4	126.00	124.00	-1	7,095	-0.01%
2019/10/14	5	124.70	5	124.90	124.00	0	7,135	0.00%
2019/10/09	0	0.00	5	119.00	119.00	-5	7,008	-0.07%
2019/10/08	3	120.50	1	120.50	121.00	2	7,037	0.03%
2019/10/07	3	118.17	8	119.44	119.50	-5	7,006	-0.07%
2019/10/04	5	115.00	0	0.00	116.00	5	6,970	0.07%
2019/10/03	1	114.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	3	118.17	2	119.50	117.00	1	6,969	0.01%
2019/10/01	0	0.00	1	114.00	117.50	-1	6,873	-0.01%
2019/09/27	1	111.00	1	114.50	111.00	0	6,828	0.00%
2019/09/25	0	0.00	1	116.00	115.50	-1	6,829	-0.01%
2019/09/24	4	118.13	5	117.80	116.00	-1	6,898	-0.01%
2019/09/23	1	117.50	3	117.67	117.50	-2	6,891	-0.03%
2019/09/20	3	115.50	0	0.00	115.00	3	6,912	0.04%
2019/09/19	6	116.42	1	116.00	115.50	5	6,823	0.07%
2019/09/18	1	116.00	1	114.00	115.00	0	6,771	0.00%
2019/09/17	1	112.50	2	113.00	112.50	-1	6,653	-0.02%
2019/09/16	0	0.00	2	111.50	112.00	-2	6,576	-0.03%
2019/09/12	4	112.25	1	111.50	111.50	3	6,584	0.05%
2019/09/11	2	110.50	0	0.00	110.50	2	6,562	0.03%
2019/09/10	5	109.40	4	108.50	112.00	1	6,519	0.02%
2019/09/09	0	0.00	1	113.00	113.00	-1	6,341	-0.02%
2019/09/06	2	116.50	2	119.50	116.50	0	6,271	0.00%
2019/09/05	1	118.50	0	0.00	119.50	1	6,246	0.02%
2019/09/04	0	0.00	2	118.00	117.50	-2	6,290	-0.03%
2019/09/03	0	0.00	5	117.00	116.00	-5	6,360	-0.08%
2019/09/02	8	117.25	2	116.00	118.50	6	6,391	0.09%
2019/08/30	2	117.50	1	117.50	116.00	1	6,377	0.02%
2019/08/29	1	116.00	0	0.00	115.00	1	6,455	0.02%
2019/08/27	3	119.33	2	119.25	118.00	1	6,494	0.02%
2019/08/26	0	0.00	2	117.00	117.00	-2	6,408	-0.03%
2019/08/23	2	123.00	2	124.00	122.00	0	6,355	0.00%
2019/08/22	4	122.50	5	123.00	123.00	-1	6,351	-0.02%
2019/08/21	7	120.14	5	118.90	119.00	2	6,220	0.03%
2019/08/20	0	0.00	1	119.50	119.00	-1	6,240	-0.02%
2019/08/19	1	119.50	4	119.00	119.00	-3	6,216	-0.05%
2019/08/16	0	0.00	3	116.50	116.00	-3	6,180	-0.05%
2019/08/15	6	117.17	1	117.50	117.50	5	6,140	0.08%
2019/08/14	9	118.28	9	117.28	119.50	0	6,084	0.00%
2019/08/13	0	0.00	4	108.88	109.00	-4	5,821	-0.07%
2019/08/12	1	105.50	1	106.50	106.00	0	5,877	0.00%
2019/08/07	3	104.50	3	103.00	102.50	0	5,980	0.00%
2019/08/06	2	100.50	1	102.00	102.00	1	6,038	0.02%
2019/08/02	5	102.80	2	103.25	102.00	3	6,134	0.05%
2019/08/01	1	111.00	0	0.00	111.00	1	5,967	0.02%
2019/07/30	1	112.50	0	0.00	112.00	1	5,755	0.02%
2019/07/29	3	115.83	0	0.00	112.50	3	5,753	0.05%
2019/07/23	1	116.00	0	0.00	115.50	1	5,918	0.02%
2019/07/22	0	0.00	1	115.50	116.00	-1	5,931	-0.02%
2019/07/19	0	0.00	1	114.50	114.50	-1	5,928	-0.02%
2019/07/17	0	0.00	10	112.30	114.50	-10	5,894	-0.17%
2019/07/16	2	107.75	5	108.30	107.50	-3	5,711	-0.05%
2019/07/15	1	103.50	1	104.00	105.00	0	5,645	0.00%
2019/07/12	7	104.36	3	105.00	104.50	4	5,696	0.07%
2019/07/11	1	102.00	1	105.00	104.00	0	5,781	0.00%
2019/07/10	7	100.50	5	101.50	100.50	2	5,864	0.03%
2019/07/08	4	99.50	0	0.00	99.30	4	6,245	0.06%
2019/07/05	2	103.50	1	104.00	104.50	1	6,347	0.02%
2019/07/04	1	104.00	0	0.00	103.50	1	6,542	0.02%
2019/07/01	2	105.00	8	105.25	106.50	-6	7,287	-0.08%
2019/06/27	4	100.88	6	100.83	101.50	-2	7,663	-0.03%
2019/06/21	8	98.95	0	0.00	97.30	8	8,117	0.10%
2019/06/20	1	101.00	2	100.50	100.00	-1	8,122	-0.01%
2019/06/19	0	0.00	6	98.50	99.50	-6	8,137	-0.07%
2019/06/17	1	95.00	2	95.20	96.10	-1	8,120	-0.01%
2019/06/13	2	97.50	0	0.00	96.10	2	8,280	0.02%
2019/06/11	1	96.50	3	96.47	96.10	-2	8,265	-0.02%
2019/06/10	4	93.30	2	93.40	93.80	2	8,233	0.02%
2019/06/05	2	93.30	5	94.90	95.80	-3	8,264	-0.04%
2019/06/03	2	90.15	0	0.00	90.80	2	8,211	0.02%
2019/05/31	1	92.90	2	93.15	92.60	-1	8,161	-0.01%
2019/05/30	1	90.50	0	0.00	90.00	1	8,123	0.01%
2019/05/27	5	90.10	1	90.90	90.00	4	8,528	0.05%
2019/05/24	1	90.10	5	89.70	90.00	-4	8,575	-0.05%
2019/05/22	1	90.30	2	91.35	91.30	-1	8,601	-0.01%
2019/05/21	1	89.80	0	0.00	91.20	1	8,637	0.01%
2019/05/20	3	90.83	3	90.10	89.60	0	8,578	0.00%
2019/05/17	4	88.40	0	0.00	87.80	4	8,548	0.05%
2019/05/16	2	94.20	2	95.00	94.50	0	8,525	0.00%
2019/05/15	12	99.53	11	98.38	98.40	1	8,422	0.01%
2019/05/14	1	99.70	0	0.00	99.00	1	8,338	0.01%
2019/05/13	6	100.75	4	100.13	100.50	2	8,317	0.02%
2019/05/09	6	107.75	3	107.33	108.00	3	8,283	0.04%
2019/05/08	0	0.00	5	111.50	111.50	-5	8,253	-0.06%
2019/05/07	2	112.00	2	111.75	112.00	0	8,201	0.00%
2019/05/06	7	108.71	7	109.21	109.00	0	8,192	0.00%
2019/05/03	1	111.00	3	111.33	111.00	-2	8,201	-0.02%
2019/04/30	3	107.50	3	108.83	110.50	0	8,106	0.00%
2019/04/29	1	109.00	1	109.50	108.00	0	8,060	0.00%
2019/04/24	6	107.58	5	108.20	109.00	1	8,007	0.01%
2019/04/23	9	113.44	9	113.50	112.50	0	7,893	0.00%
2019/04/22	1	114.50	0	0.00	114.00	1	7,880	0.01%
2019/04/19	3	109.67	3	110.33	110.00	0	7,837	0.00%
2019/04/18	1	111.00	6	112.50	109.50	-5	7,884	-0.06%
2019/04/17	2	111.00	4	112.25	112.50	-2	7,867	-0.03%
2019/04/16	6	113.00	5	111.10	109.00	1	7,771	0.01%
2019/04/15	1	108.50	0	0.00	109.50	1	7,665	0.01%
2019/04/12	0	0.00	3	108.67	108.50	-3	7,641	-0.04%
2019/04/10	6	102.50	51	102.53	102.50	-45	7,360	-0.61%
2019/04/09	3	103.83	1	104.50	102.00	2	7,153	0.03%
2019/04/08	5	100.42	3	99.37	103.00	2	6,900	0.03%
2019/04/03	2	96.75	1	97.20	95.60	1	6,502	0.02%
2019/04/02	4	95.00	4	96.65	96.00	0	6,381	0.00%
2019/04/01	5	94.86	3	94.67	94.00	2	6,138	0.03%
2019/03/27	10	94.30	10	94.40	93.10	0	5,667	0.00%
2019/03/25	1	90.40	0	0.00	90.40	1	5,522	0.02%
2019/03/19	0	0.00	2	93.00	92.90	-2	5,727	-0.03%
2019/03/14	27	89.46	0	0.00	89.30	27	5,734	0.47%
2019/03/08	0	0.00	2	89.80	89.50	-2	5,964	-0.03%
2019/03/07	0	0.00	1	87.40	87.80	-1	6,014	-0.02%
2019/03/06	0	0.00	1	87.90	88.70	-1	6,117	-0.02%
2019/03/05	25	87.10	1	87.20	87.10	24	6,202	0.39%
2019/03/04	2	88.55	0	0.00	88.30	2	6,260	0.03%
2019/02/27	2	90.00	3	88.70	89.40	-1	6,218	-0.02%
2019/02/26	2	90.70	106	92.55	91.50	-104	6,140	-1.69%	大賣/鉅額交易
2019/02/25	0	0.00	51	88.56	89.50	-51	5,877	-0.87%
2019/02/22	0	0.00	1	86.90	87.10	-1	5,869	-0.02%
2019/02/21	4	86.75	25	86.80	86.60	-21	5,903	-0.36%
2019/02/20	1	87.40	26	88.08	88.20	-25	6,000	-0.42%
2019/02/19	4	85.10	0	0.00	85.50	4	6,061	0.07%
2019/02/18	0	0.00	2	84.60	84.60	-2	6,349	-0.03%
2019/02/15	0	0.00	1	84.40	84.80	-1	6,629	-0.02%
2019/02/14	0	0.00	10	84.00	83.00	-10	6,742	-0.15%
2019/02/12	0	0.00	1	84.30	82.50	-1	6,730	-0.01%
2019/02/11	0	0.00	2	81.20	81.40	-2	6,679	-0.03%
2019/01/30	2	78.90	0	0.00	79.00	2	6,682	0.03%
2019/01/24	15	77.70	0	0.00	76.40	15	6,656	0.23%
2019/01/23	15	76.90	0	0.00	78.40	15	6,732	0.22%
2019/01/21	0	0.00	20	76.76	76.70	-20	6,693	-0.30%
2019/01/17	20	75.10	3	75.43	73.70	17	6,666	0.26%
2019/01/15	0	0.00	1	74.80	74.70	-1	6,644	-0.02%
2019/01/14	1	72.50	1	72.10	72.10	0	6,641	0.00%
2019/01/11	1	74.90	1	74.80	75.40	0	6,639	0.00%
2019/01/10	1	74.10	0	0.00	74.10	1	6,654	0.02%
2019/01/04	0	0.00	1	74.40	73.60	-1	6,564	-0.02%
2019/01/02	70	80.05	0	0.00	78.90	70	6,494	1.08%
2018/12/28	1	79.90	0	0.00	80.20	1	6,517	0.02%
2018/12/27	0	0.00	2	79.05	80.30	-2	6,561	-0.03%
2018/12/26	0	0.00	3	77.80	77.80	-3	6,573	-0.05%
2018/12/25	1	78.50	9	78.43	78.30	-8	6,576	-0.12%
2018/12/21	3	81.40	0	0.00	82.60	3	6,663	0.05%
2018/12/20	1	81.20	1	81.10	81.90	0	6,690	0.00%
2018/12/19	1	83.00	0	0.00	82.50	1	6,692	0.01%
2018/12/18	1	82.00	2	81.70	83.00	-1	6,708	-0.01%
2018/12/17	1	81.70	0	0.00	81.50	1	6,708	0.01%
2018/12/14	0	0.00	5.3	82.51	82.40	-5.3	6,780	-0.08%
2018/12/13	6	84.22	7	84.36	84.50	-1	6,835	-0.01%
2018/12/12	1	81.00	9	80.91	81.90	-8	6,997	-0.11%
2018/12/11	8	79.05	0	0.00	79.10	8	7,019	0.11%
2018/12/10	4	78.60	20	78.50	80.30	-16	7,021	-0.23%
2018/12/07	58	80.79	1	80.40	79.90	57	7,029	0.81%
2018/12/06	58	79.31	3	79.00	80.60	55	7,042	0.78%
2018/12/05	8	80.40	9	80.10	80.10	-1	7,023	-0.01%
2018/12/04	8	82.79	2	82.95	82.70	6	7,131	0.08%
2018/12/03	9	81.62	12	81.10	81.90	-3	7,074	-0.04%
2018/11/30	15	79.45	10	78.80	78.30	5	6,936	0.07%
2018/11/29	1	79.30	5	79.52	79.20	-4	6,845	-0.06%
2018/11/28	1	78.20	1	77.30	78.80	0	6,733	0.00%
2018/11/27	3	75.90	3	76.27	76.60	0	6,683	0.00%
2018/11/26	1	75.50	1	74.60	74.60	0	6,621	0.00%
2018/11/23	1	74.90	0	0.00	75.30	1	6,823	0.01%
2018/11/22	0	0.00	1	75.30	75.00	-1	6,906	-0.01%
2018/11/21	1	75.80	2	76.60	77.40	-1	6,980	-0.01%
2018/11/20	3	76.57	0	0.00	76.50	3	6,924	0.04%
2018/11/16	0	0.00	6	78.40	78.40	-6	6,724	-0.09%
2018/11/15	1	78.70	1	77.70	77.50	0	6,608	0.00%
2018/11/14	0	0.00	5	75.00	76.50	-5	6,318	-0.08%
2018/11/13	2	70.85	57	68.66	72.60	-55	6,119	-0.90%
2018/11/09	11	69.05	0	0.00	69.20	11	6,143	0.18%
2018/11/08	40	67.96	10	68.50	68.00	30	6,344	0.47%
2018/11/07	10	67.50	0	0.00	67.50	10	6,581	0.15%
2018/11/06	2	68.25	0	0.00	68.00	2	6,766	0.03%
2018/11/05	5	68.40	0	0.00	68.40	5	6,747	0.07%
2018/11/02	2	71.85	0	0.00	71.10	2	6,708	0.03%
2018/11/01	1	72.40	10	72.40	72.90	-9	6,694	-0.13%
2018/10/31	10	70.80	22	71.85	70.70	-12	6,699	-0.18%
2018/10/29	2	69.60	1	69.70	69.60	1	6,644	0.02%
2018/10/25	10	69.15	2	69.20	69.20	8	6,758	0.12%
2018/10/23	0	0.00	2	70.50	70.20	-2	6,734	-0.03%
2018/10/22	0	0.00	16	71.21	71.50	-16	6,793	-0.24%
2018/10/19	0	0.00	1	70.30	70.40	-1	6,878	-0.01%
2018/10/18	1	69.50	0	0.00	70.00	1	6,903	0.01%
2018/10/17	1	69.50	5	69.90	69.60	-4	7,048	-0.06%
2018/10/16	5	68.10	8	68.56	68.50	-3	7,026	-0.04%
2018/10/15	2	66.20	1	67.00	66.40	1	7,013	0.01%
2018/10/12	7	63.10	1	64.40	65.50	6	7,102	0.08%
2018/10/11	0	0.00	3	62.47	62.60	-3	7,208	-0.04%
2018/10/08	1	67.30	1	67.00	66.60	0	7,111	0.00%
2018/10/05	1	65.30	0	0.00	65.00	1	7,119	0.01%
2018/10/04	1	67.40	1	66.80	67.10	0	7,149	0.00%
2018/10/02	1	68.30	0	0.00	68.00	1	7,119	0.01%
2018/09/28	1	67.80	0	0.00	68.20	1	7,059	0.01%
2018/09/27	0	0.00	5	67.90	67.90	-5	7,007	-0.07%
2018/09/25	2	68.20	0	0.00	67.40	2	6,903	0.03%
2018/09/21	8	66.90	7	67.24	67.40	1	6,847	0.01%
2018/09/20	8	69.13	3	68.70	67.10	5	6,780	0.07%
2018/09/19	2	69.10	6	69.32	69.20	-4	6,667	-0.06%
2018/09/18	16	72.68	7	70.60	69.60	9	6,522	0.14%
2018/09/17	6	77.57	9	78.39	77.30	-3	6,180	-0.05%
2018/09/14	5	76.80	15	77.23	77.50	-10	6,086	-0.16%
2018/09/13	5	76.50	5	77.00	76.50	0	6,037	0.00%
2018/09/12	0	0.00	0	76.20	76.50	0	5,964	0.00%
2018/09/10	6	75.88	5	77.10	76.00	1	5,796	0.02%
2018/09/07	7	75.00	0	0.00	74.20	7	5,624	0.12%
2018/09/06	6	76.03	2	75.70	76.20	4	5,546	0.07%
2018/09/04	2	77.15	0	0.00	77.40	2	5,493	0.04%
2018/09/03	5	77.00	0	0.00	77.00	5	5,475	0.09%
2018/08/31	3	78.43	19	78.41	78.60	-16	5,469	-0.29%
2018/08/30	10	78.83	7	79.39	78.60	3	5,494	0.05%
2018/08/29	2	77.05	1	78.10	78.90	1	5,288	0.02%
2018/08/28	13	77.25	15	77.75	76.70	-2	5,213	-0.04%
2018/08/27	10	76.08	15	76.33	76.80	-5	5,159	-0.10%
2018/08/24	0	0.00	2	74.60	75.00	-2	5,111	-0.04%
2018/08/23	8	74.34	0	0.00	75.00	8	5,105	0.16%
2018/08/22	11	75.56	10	76.90	75.40	1	5,084	0.02%
2018/08/21	2	74.70	8	75.01	75.50	-6	5,024	-0.12%
2018/08/20	17	73.76	11	74.86	74.50	6	4,991	0.12%
2018/08/17	11	77.72	10	77.80	75.90	1	4,865	0.02%
2018/08/16	3	75.50	2	76.50	76.30	1	4,712	0.02%
2018/08/15	11	76.96	14	76.93	74.90	-3	4,566	-0.07%
2018/08/14	4	75.70	25	75.53	76.90	-21	4,325	-0.49%
2018/08/13	7	73.03	10	73.76	73.50	-3	4,058	-0.07%
2018/08/10	0	0.00	1	72.30	72.00	-1	3,796	-0.03%
2018/08/09	1	72.30	1	71.70	71.80	0	3,790	0.00%
2018/08/07	4	72.55	2	72.50	72.80	2	3,805	0.05%
2018/08/06	2	71.60	5	72.10	73.30	-3	3,775	-0.08%
2018/08/03	3	71.37	0	0.00	70.90	3	3,697	0.08%
2018/08/02	9	72.09	0	0.00	70.90	9	3,672	0.25%
2018/08/01	0	0.00	7	72.99	73.00	-7	3,592	-0.19%
2018/07/27	0	0.00	5	71.70	71.30	-5	3,478	-0.14%
2018/07/26	2	71.75	0	0.00	70.80	2	3,402	0.06%
2018/07/24	3	72.60	6	72.25	72.50	-3	3,226	-0.09%
2018/07/23	3	70.63	2	70.85	70.80	1	3,015	0.03%
2018/07/20	2	69.95	0	0.00	69.90	2	2,969	0.07%
2018/07/19	19	70.74	17	70.06	69.90	2	2,910	0.07%
2018/07/18	2	70.05	18	69.66	70.50	-16	2,785	-0.57%
2018/07/17	0	0.00	5	67.00	67.20	-5	2,640	-0.19%
2018/07/16	1	66.50	1	66.00	65.80	0	2,580	0.00%
2018/07/13	12	64.83	0	0.00	65.60	12	2,529	0.47%
2018/07/12	1	67.20	1	67.30	67.70	0	2,476	0.00%
2018/07/05	6	65.00	2	65.10	65.10	4	2,455	0.16%
2018/07/04	5	66.30	0	0.00	66.40	5	2,476	0.20%
2018/07/03	0	0.00	1	66.70	66.30	-1	2,503	-0.04%
2018/06/29	2	67.00	0	0.00	67.40	2	2,535	0.08%
2018/06/20	0	0.00	1	67.80	67.60	-1	2,767	-0.04%
2018/06/14	1	70.00	2	70.50	69.80	-1	2,944	-0.03%
2018/06/13	2	70.00	0	0.00	70.90	2	2,974	0.07%
2018/06/12	2	70.20	1	71.30	69.80	1	3,155	0.03%
2018/06/08	12	71.00	21	72.08	71.00	-9	3,384	-0.27%
2018/06/06	1	70.30	0	0.00	70.90	1	3,749	0.03%
2018/06/04	1	69.40	33	70.25	70.60	-32	3,735	-0.86%
2018/05/31	2	68.00	0	0.00	67.70	2	3,676	0.05%
2018/05/28	0	0.00	5	68.70	68.30	-5	3,681	-0.14%
2018/05/24	1	68.20	0	0.00	68.00	1	3,693	0.03%
2018/05/23	0	0.00	8	68.10	67.80	-8	3,725	-0.21%
2018/05/22	1	68.00	0	0.00	67.40	1	3,732	0.03%
2018/05/21	1	67.60	1	67.60	67.60	0	3,838	0.00%
2018/05/16	0	0.00	3	65.67	65.70	-3	3,819	-0.08%
2018/05/15	9	67.52	0	0.00	66.10	9	3,834	0.23%
2018/04/26	0	0.00	1	62.60	62.50	-1	4,120	-0.02%
2018/04/24	0	0.00	1	63.00	62.50	-1	4,192	-0.02%
2018/04/23	1	64.60	0	0.00	64.90	1	4,198	0.02%
2018/04/19	0	0.00	1	66.40	66.40	-1	4,238	-0.02%
2018/04/18	0	0.00	1	65.70	65.70	-1	4,244	-0.02%
2018/04/17	27	65.26	0	0.00	64.80	27	4,263	0.63%
2018/04/13	2	67.20	0	0.00	66.80	2	4,358	0.05%
2018/04/12	1	66.80	2	66.65	66.80	-1	4,364	-0.02%
2018/04/11	10	66.85	15	66.90	66.50	-5	4,360	-0.11%
2018/04/09	2	67.80	0	0.00	67.30	2	4,343	0.05%
2018/04/02	1	69.60	0	0.00	69.20	1	4,325	0.02%
2018/03/29	0	0.00	9	70.52	69.80	-9	4,420	-0.20%
2018/03/23	2	67.95	1	67.80	67.50	1	4,330	0.02%
2018/03/22	0	0.00	7	70.39	69.60	-7	4,274	-0.16%
2018/03/21	2	71.20	5	71.56	70.30	-3	4,237	-0.07%
2018/03/20	5	70.46	5	70.40	71.10	0	4,175	0.00%
2018/03/19	0	0.00	8	70.06	69.60	-8	4,077	-0.20%
2018/03/16	3	71.07	3	70.10	69.50	0	4,050	0.00%
2018/03/15	11	69.48	11	69.91	70.10	0	3,893	0.00%
2018/03/14	12	68.91	5	68.76	68.80	7	3,810	0.18%
2018/03/13	10	69.23	58	69.73	70.10	-48	3,720	-1.29%
2018/03/12	1	63.90	12	64.01	64.30	-11	3,300	-0.33%
2018/03/09	3	62.93	0	0.00	62.70	3	3,314	0.09%
2018/03/08	7	62.77	0	0.00	62.60	7	3,334	0.21%
2018/03/07	1	63.80	4	64.20	63.90	-3	3,429	-0.09%
2018/03/05	2	63.50	2	62.10	62.30	0	3,721	0.00%
2018/03/01	2	64.40	0	0.00	64.20	2	3,763	0.05%
2018/02/27	2	63.80	0	0.00	63.90	2	3,770	0.05%
2018/02/23	2	63.50	7	63.54	63.50	-5	3,777	-0.13%
2018/02/22	5	61.70	5	61.46	61.70	0	3,801	0.00%
2018/02/21	6	61.18	2	61.35	61.00	4	3,802	0.11%
2018/02/12	1	61.10	0	0.00	61.40	1	3,728	0.03%
2018/02/09	17	60.32	17	59.33	60.70	0	3,884	0.00%
2018/02/08	7	62.23	0	0.00	61.80	7	3,931	0.18%
2018/02/07	6	63.00	6	63.50	62.90	0	3,999	0.00%
2018/02/06	13	61.32	6	61.02	60.60	7	4,104	0.17%
2018/02/05	5	63.80	0	0.00	64.70	5	4,116	0.12%
2018/02/02	30	67.25	0	0.00	67.00	30	4,121	0.73%
2018/02/01	0	0.00	22	68.48	68.20	-22	4,247	-0.52%
2018/01/30	12	67.00	9	67.34	66.60	3	4,413	0.07%
2018/01/29	4	67.85	6	67.72	67.80	-2	4,491	-0.04%
2018/01/26	1	67.30	1	67.40	67.30	0	4,617	0.00%
2018/01/25	6	69.02	0	0.00	67.70	6	4,774	0.13%
2018/01/24	1	67.90	5	68.40	69.00	-4	4,868	-0.08%
2018/01/23	0	0.00	1	66.90	67.00	-1	5,157	-0.02%
2018/01/22	6	67.33	6	67.40	67.20	0	5,299	0.00%
2018/01/19	3	69.23	0	0.00	68.90	3	5,369	0.06%
2018/01/18	1	69.10	4	69.75	69.20	-3	5,402	-0.06%
2018/01/16	1	69.30	0	0.00	69.60	1	6,079	0.02%
2018/01/15	8	68.94	0	0.00	68.70	8	6,252	0.13%
2018/01/12	14	68.81	0	0.00	68.80	14	6,374	0.22%
2018/01/11	1	68.80	0	0.00	68.10	1	6,392	0.02%
2018/01/10	0	0.00	1	69.20	68.20	-1	6,417	-0.02%
2018/01/09	18	69.50	12	69.66	69.20	6	6,405	0.09%
2018/01/08	1	67.80	1	68.40	68.40	0	6,344	0.00%
2018/01/05	5	67.30	0	0.00	67.20	5	6,309	0.08%
2018/01/04	1	66.70	3	66.70	66.90	-2	6,328	-0.03%
2018/01/03	0	0.00	4	66.60	66.10	-4	6,464	-0.06%
2018/01/02	6	65.63	1	66.10	66.30	5	6,472	0.08%