臻鼎-KY (4958)-群益金鼎-建成券商分點個股進出

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
114.0
漲跌
▼0.5
漲幅
-0.44%
成交量
3,155張
產業
上市電子零組件類股
1005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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/04/25	4	114.00	0	0.00	114.50	4	7,871	0.05%
2024/04/24	2	117.00	0	0.00	117.00	2	7,880	0.03%
2024/04/22	1	114.00	1	113.00	113.00	0	7,861	0.00%
2024/04/19	1	112.50	1	111.00	112.00	0	7,771	0.00%
2024/04/16	3	113.00	0	0.00	112.50	3	7,462	0.04%
2024/04/15	6	115.00	0	0.00	115.50	6	7,425	0.08%
2024/04/12	4	116.63	0	0.00	117.50	4	7,300	0.05%
2024/04/11	4	117.63	0	0.00	117.50	4	7,228	0.06%
2024/04/10	6	119.25	0.2	119.00	119.00	5.8	7,158	0.08%
2024/04/09	3	123.00	1	123.00	123.50	2	6,937	0.03%
2024/04/08	13	124.31	0	0.00	125.50	13	6,753	0.19%
2024/04/03	8	130.00	6	132.25	129.50	2	6,495	0.03%
2024/04/02	11	129.50	9	131.50	132.00	2	6,231	0.03%
2024/04/01	4	126.50	5	133.10	126.50	-1	5,618	-0.02%
2024/03/29	5	124.40	3	125.33	125.00	2	5,180	0.04%
2024/03/28	0	0.00	10	122.30	125.00	-10	4,894	-0.20%
2024/03/27	5	111.50	0	0.00	115.50	5	4,312	0.12%
2024/03/26	3	111.50	0	0.00	111.00	3	4,269	0.07%
2024/03/21	0	0.00	3	111.83	113.00	-3	4,138	-0.07%
2024/03/19	2	108.00	0	0.00	107.50	2	3,883	0.05%
2024/03/18	1	105.50	0	0.00	106.50	1	3,824	0.03%
2024/03/13	0	0.00	7	108.57	108.00	-7	3,525	-0.20%
2024/03/11	0	0.00	1	99.40	101.00	-1	3,167	-0.03%
2024/02/29	0	0.00	1	99.90	100.50	-1	3,169	-0.03%
2024/02/20	1	100.00	0	0.00	100.00	1	3,284	0.03%
2024/02/19	0	0.00	1	99.90	99.70	-1	3,250	-0.03%
2024/02/16	3	98.27	0	0.00	98.00	3	3,241	0.09%
2024/02/05	1	98.10	0	0.00	98.50	1	3,221	0.03%
2024/02/02	2	99.45	0	0.00	99.40	2	3,208	0.06%
2024/01/30	0	101.50	0	0.00	101.50	0	3,228	0.00%
2024/01/15	1	102.50	0	0.00	102.00	1	3,176	0.03%
2024/01/11	1	103.50	0	0.00	104.00	1	3,183	0.03%
2024/01/08	0	0.00	4	108.75	109.00	-4	3,130	-0.13%
2024/01/05	2	110.00	0	0.00	110.00	2	3,109	0.06%
2024/01/04	0	0.00	1	109.50	110.00	-1	3,092	-0.03%
2023/12/14	8	106.50	8	106.50	107.00	0	2,619	0.00%
2023/12/12	0	0.00	1	106.00	106.50	-1	2,649	-0.04%
2023/12/11	0	0.00	1	104.50	104.50	-1	2,633	-0.04%
2023/12/08	1	103.00	0	0.00	103.00	1	2,622	0.04%
2023/12/07	0	0.00	1	104.00	103.50	-1	2,606	-0.04%
2023/12/05	1	102.50	0	0.00	103.00	1	2,637	0.04%
2023/12/04	1	102.50	0	0.00	103.00	1	2,668	0.04%
2023/12/01	1	103.50	0	0.00	103.00	1	2,675	0.04%
2023/11/29	1	103.50	0	0.00	104.50	1	2,624	0.04%
2023/11/22	1	102.00	0	0.00	103.00	1	2,512	0.04%
2023/11/17	1	104.00	0	0.00	104.50	1	2,436	0.04%
2023/11/03	0	0.00	1	100.00	99.60	-1	2,625	-0.04%
2023/08/28	0	0.00	2	96.40	95.90	-2	2,973	-0.07%
2023/08/21	0	0.00	1	95.90	95.90	-1	3,146	-0.03%
2023/08/18	0	0.00	1	95.10	95.10	-1	3,156	-0.03%
2023/08/14	0.3	94.30	0	0.00	95.50	0.3	3,231	0.01%
2023/08/11	4	96.80	0	0.00	96.00	4	3,207	0.12%
2023/08/10	0.5	96.31	2	97.15	98.50	-1.5	3,205	-0.05%
2023/08/09	0	0.00	1	105.50	105.00	-1	3,023	-0.03%
2023/08/02	1	106.00	0	0.00	104.50	1	3,288	0.03%
2023/07/19	1	107.00	0	0.00	105.00	1	3,340	0.03%
2023/07/18	0	0.00	1	105.50	107.00	-1	3,328	-0.03%
2023/07/14	9	105.28	9	105.50	106.00	0	3,297	0.00%
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%
2023/06/15	0	0.00	1.5	107.50	107.50	-1.5	3,440	-0.04%
2023/06/13	2	108.00	0	0.00	108.50	2	3,585	0.06%
2023/06/05	2	109.00	0	0.00	108.50	2	4,089	0.05%
2023/05/29	0	114.50	0	0.00	114.50	0	4,041	0.00%
2023/05/26	7	113.29	5	114.00	114.00	2	4,056	0.05%
2023/05/23	5	111.50	5	112.50	112.00	0	4,036	0.00%
2023/05/16	0	0.00	2	106.75	107.50	-2	3,892	-0.05%
2023/05/12	2	105.25	0	0.00	105.00	2	3,857	0.05%
2023/05/09	0	0.00	4	115.38	115.00	-4	3,694	-0.11%
2023/05/08	0	0.00	1	115.00	115.50	-1	3,669	-0.03%
2023/04/17	2	112.50	0	0.00	113.00	2	3,729	0.05%
2023/03/22	0	0.00	1	109.50	110.00	-1	4,349	-0.02%
2023/03/15	2	108.25	0	0.00	107.50	2	4,430	0.05%
2023/03/14	2	109.00	0	0.00	108.50	2	4,464	0.04%
2023/03/10	1	114.50	0	0.00	114.00	1	4,366	0.02%
2023/03/09	0	117.00	0	0.00	117.00	0	4,365	0.00%
2023/03/07	0	0.00	2	117.50	117.50	-2	4,285	-0.05%
2023/03/03	1	116.00	0	0.00	114.50	1	4,178	0.02%
2023/03/02	0	0.00	1	114.00	113.50	-1	4,160	-0.02%
2023/03/01	0	0.00	10	113.00	114.00	-10	4,152	-0.24%
2023/02/24	0.5	113.00	0	0.00	112.00	0.5	4,145	0.01%
2023/02/17	0	0.00	10	115.00	114.50	-10	4,350	-0.23%
2023/02/15	1	113.00	0	0.00	113.50	1	4,540	0.02%
2023/02/14	0	0.00	10	113.00	113.50	-10	4,577	-0.22%
2023/02/08	10	112.00	0	0.00	112.50	10	4,807	0.21%
2023/01/31	0	0.00	0.1	109.83	110.00	-0.1	4,886	0.00%
2023/01/10	0	0.00	1	107.50	108.00	-1	5,114	-0.02%
2023/01/09	0.1	108.50	12	106.71	107.50	-11.9	5,124	-0.23%
2023/01/06	10	104.50	10	105.50	104.50	0	5,115	0.00%
2023/01/05	11	103.68	0	0.00	103.50	11	5,148	0.21%
2022/12/28	1	106.50	0	0.00	105.00	1	5,119	0.02%
2022/12/20	1	111.50	0	0.00	110.00	1	5,046	0.02%
2022/12/19	20	113.00	10	114.00	113.00	10	4,920	0.20%
2022/12/15	1	114.50	1	115.50	115.50	0	4,644	0.00%
2022/12/14	1	116.50	10	115.00	116.50	-9	4,660	-0.19%
2022/12/13	14	113.43	0	0.00	112.50	14	4,634	0.30%
2022/12/12	10	115.00	0	0.00	116.00	10	4,580	0.22%
2022/12/06	1	127.00	11	125.73	127.00	-10	4,408	-0.23%
2022/12/05	2	125.00	2	125.25	125.50	0	4,303	0.00%
2022/12/02	0	0.00	1	122.50	122.50	-1	4,187	-0.02%
2022/11/29	1	117.50	0	0.00	119.00	1	4,174	0.02%
2022/11/28	0	0.00	1	117.98	118.00	-1	4,194	-0.02%
2022/11/22	0	0.00	1	117.02	118.00	-1	4,319	-0.02%
2022/11/18	1	117.50	12	118.13	118.50	-11	4,318	-0.25%
2022/11/17	10	119.00	1	119.50	119.50	9	4,343	0.21%
2022/11/16	0	0.00	23	120.26	120.00	-23	4,351	-0.53%
2022/11/15	0	0.00	3	119.00	119.00	-3	4,269	-0.07%
2022/11/14	0	0.00	13	117.23	118.00	-13	4,215	-0.31%
2022/11/11	11	115.05	12	116.42	116.00	-1	4,172	-0.02%
2022/11/08	0	0.00	2	113.00	113.50	-2	4,113	-0.05%
2022/11/07	12	113.96	12	115.25	112.50	0	4,155	0.00%
2022/11/04	0	0.00	2	112.50	113.00	-2	4,186	-0.05%
2022/11/02	0	0.00	10	110.50	111.00	-10	4,292	-0.23%
2022/10/28	0	0.00	1	105.00	105.50	-1	4,306	-0.02%
2022/10/24	0	0.00	12	106.08	106.50	-12	4,280	-0.28%
2022/10/20	14	103.57	4	104.00	105.00	10	4,275	0.23%
2022/10/19	12	107.58	2	107.00	107.00	10	4,239	0.24%
2022/10/14	2	110.00	10	109.50	111.00	-8	4,355	-0.18%
2022/10/13	0	0.00	10	109.00	106.50	-10	4,489	-0.22%
2022/10/07	0	0.00	1	109.00	109.00	-1	4,666	-0.02%
2022/10/06	11	110.09	10	111.00	109.00	1	4,699	0.02%
2022/10/05	0	0.00	1	108.00	108.00	-1	4,686	-0.02%
2022/10/04	1	106.00	20	106.25	107.50	-19	4,656	-0.41%
2022/10/03	10	104.00	0	0.00	102.50	10	4,634	0.22%
2022/09/29	10	105.00	2	104.75	105.00	8	4,635	0.17%
2022/09/26	10	110.50	0	0.00	109.00	10	4,591	0.22%
2022/09/22	10	113.00	0	0.00	114.00	10	4,702	0.21%
2022/09/16	0	0.00	1	115.00	115.50	-1	4,864	-0.02%
2022/09/15	1	117.00	1	117.50	117.00	0	4,839	0.00%
2022/09/14	0	0.00	1	112.50	116.50	-1	4,857	-0.02%
2022/09/12	1	115.50	1	115.50	116.00	0	4,921	0.00%
2022/09/08	1	113.00	0	0.00	114.00	1	4,992	0.02%
2022/09/07	1	112.00	0	0.00	112.50	1	5,051	0.02%
2022/09/06	1	111.50	19	112.29	113.50	-18	5,064	-0.36%
2022/09/02	4	110.25	7	110.50	109.00	-3	5,027	-0.06%
2022/09/01	3	111.17	0	0.00	111.00	3	5,012	0.06%
2022/08/29	11	110.55	0	0.00	111.00	11	5,017	0.22%
2022/08/26	10	114.50	0	0.00	114.00	10	5,084	0.20%
2022/08/15	1	117.00	0	0.00	117.50	1	6,250	0.02%
2022/08/11	1	118.50	1	119.00	118.00	0	6,179	0.00%
2022/08/10	5	116.50	5	117.60	118.00	0	6,048	0.00%
2022/08/03	0	0.00	13	112.50	113.00	-13	5,923	-0.22%
2022/07/21	0	0.00	10	110.00	113.50	-10	5,817	-0.17%
2022/07/15	0	0.00	23	100.34	100.50	-23	5,599	-0.41%
2022/07/14	1	96.10	10	96.20	96.30	-9	5,579	-0.16%
2022/07/12	10	94.10	0	0.00	94.10	10	5,593	0.18%
2022/07/11	0	96.20	1	96.20	96.00	-1	5,628	-0.02%
2022/07/08	1	95.20	0	0.00	96.00	1	5,669	0.02%
2022/07/07	8	95.65	19	95.51	96.00	-11	5,676	-0.19%
2022/07/06	31	95.16	0	0.00	92.30	31	5,694	0.54%
2022/07/05	3	96.00	2	95.70	96.30	1	5,711	0.02%
2022/07/01	12	100.35	0	0.00	95.80	12	5,865	0.20%
2022/06/29	0	0.00	2	105.50	106.50	-2	5,744	-0.03%
2022/06/28	2	105.00	0	0.00	104.50	2	5,741	0.04%
2022/06/23	0	0.00	3	102.00	101.50	-3	5,909	-0.05%
2022/06/22	0	0.00	2	102.50	102.00	-2	5,983	-0.03%
2022/06/20	1	102.53	2	102.75	102.00	-1	6,109	-0.02%
2022/06/16	21	111.50	4	113.00	111.00	17	6,177	0.28%
2022/06/14	0	0.00	10	116.00	116.00	-10	6,548	-0.15%
2022/06/13	14	114.50	0	0.00	114.50	14	6,525	0.21%
2022/06/09	1	118.00	0	0.00	118.00	1	6,475	0.02%
2022/06/08	3	117.50	0	0.00	118.00	3	6,448	0.05%
2022/06/07	3	117.50	0	0.00	118.00	3	6,428	0.05%
2022/06/06	0	0.00	7	118.93	118.00	-7	6,344	-0.11%
2022/06/02	13	116.23	10	116.60	116.00	3	6,235	0.05%
2022/06/01	4	119.75	0	0.00	119.00	4	6,125	0.07%
2022/05/31	1	120.00	1.3	120.42	121.00	-0.3	5,982	-0.01%
2022/05/30	1.3	119.00	2	119.25	118.50	-0.7	5,703	-0.01%
2022/05/27	3	115.17	2	114.25	114.50	1	5,320	0.02%
2022/05/26	1	114.50	7	115.50	115.50	-6	5,226	-0.11%
2022/05/24	3	110.50	25	110.84	111.00	-22	4,933	-0.45%
2022/05/23	4	109.00	4	109.50	109.00	0	4,840	0.00%
2022/05/20	0	0.00	10	109.00	108.50	-10	4,829	-0.21%
2022/05/19	0	0.00	6	108.25	108.50	-6	4,793	-0.13%
2022/05/18	4	107.50	1	107.50	107.50	3	4,748	0.06%
2022/05/16	1	106.00	0	0.00	105.00	1	4,711	0.02%
2022/05/13	4	104.50	14	105.50	105.50	-10	4,689	-0.21%
2022/05/12	1	103.00	1	103.50	102.00	0	4,665	0.00%
2022/05/11	1	100.50	0	0.00	101.00	1	4,637	0.02%
2022/05/10	1	103.00	0	0.00	103.50	1	4,622	0.02%
2022/05/05	14	107.64	14	109.00	108.00	0	4,614	0.00%
2022/05/03	0	0.00	3	106.00	107.00	-3	4,591	-0.07%
2022/04/29	0	0.00	2	106.00	106.00	-2	4,597	-0.04%
2022/04/28	0	0.00	2	103.50	105.00	-2	4,610	-0.04%
2022/04/27	0	0.00	1	105.00	105.00	-1	4,608	-0.02%
2022/04/26	0	0.00	1	105.00	105.50	-1	4,559	-0.02%
2022/04/25	5	105.10	0	0.00	104.50	5	4,490	0.11%
2022/04/22	9	109.50	2	110.50	110.50	7	4,376	0.16%
2022/04/21	10	110.95	5	111.40	111.50	5	4,330	0.12%
2022/04/20	2	109.00	13	109.04	109.50	-11	4,225	-0.26%
2022/04/19	1	107.00	1	107.00	106.50	0	4,137	0.00%
2022/04/18	4	104.50	0	0.00	105.00	4	4,106	0.10%
2022/04/14	10	108.50	0	0.00	107.50	10	4,072	0.25%
2022/04/13	1	107.50	11	107.09	108.00	-10	4,044	-0.25%
2022/04/11	1	105.50	0	0.00	106.00	1	3,952	0.03%
2022/04/08	0	0.00	0.1	108.90	108.00	-0.1	3,871	0.00%
2022/04/07	0	0.00	13	109.73	107.50	-13	3,804	-0.34%
2022/04/06	1	107.00	0	0.00	107.00	1	3,658	0.03%
2022/04/01	0	0.00	1	108.00	108.50	-1	3,606	-0.03%
2022/03/31	0	108.00	0	0.00	107.50	0	3,572	0.00%
2022/03/30	10	108.50	2	109.75	109.50	8	3,464	0.23%
2022/03/29	4	111.00	0	0.00	110.50	4	3,393	0.12%
2022/03/28	0	0.00	1	111.50	112.00	-1	3,287	-0.03%
2022/03/23	4	110.25	11	110.05	109.50	-7	2,975	-0.24%
2022/03/22	0	107.00	0	0.00	109.00	0	2,825	0.00%
2022/03/21	1	110.00	1	109.00	108.50	0	2,784	0.00%
2022/03/18	0	0.00	27	106.76	107.50	-27	2,602	-1.04%
2022/03/17	0	0.00	11	100.25	104.00	-11	2,347	-0.47%
2022/03/15	0	0.00	1	93.20	92.90	-1	2,076	-0.05%
2022/03/14	0	0.00	1	94.80	95.30	-1	2,077	-0.05%
2022/02/21	2	94.20	0	0.00	94.40	2	2,270	0.09%
2022/02/09	2	95.05	1	94.70	95.30	1	2,524	0.04%
2022/01/17	0	0.00	1	99.90	100.00	-1	2,538	-0.04%
2022/01/14	1	98.60	5	98.50	99.10	-4	2,544	-0.16%
2022/01/13	0	0.00	9	101.00	101.00	-9	2,527	-0.36%
2022/01/12	0	0.00	1	100.99	101.50	-1	2,538	-0.04%
2022/01/11	0	101.00	1	101.50	101.00	-1	2,544	-0.04%
2022/01/10	0	0.00	3	102.00	101.50	-3	2,536	-0.12%
2022/01/07	1	103.00	0	0.00	101.50	1	2,529	0.04%
2022/01/06	0	0.00	4	101.75	102.50	-4	2,485	-0.16%
2021/12/30	1	100.50	1	101.00	100.50	0	2,457	0.00%
2021/12/29	0	0.00	4	101.13	102.00	-4	2,480	-0.16%
2021/12/28	0	0.00	3	101.33	101.00	-3	2,475	-0.12%
2021/12/27	6	101.92	0	0.00	101.50	6	2,509	0.24%
2021/12/24	0	0.00	1	100.50	101.00	-1	2,546	-0.04%
2021/12/23	0	0.00	0.2	100.50	100.50	-0.2	2,579	-0.01%
2021/12/22	1	98.00	0	0.00	98.60	1	2,610	0.04%
2021/12/17	0	0.00	2	98.10	98.50	-2	2,706	-0.07%
2021/12/15	0	0.00	7	96.61	96.10	-7	2,798	-0.25%
2021/12/14	0	0.00	2	97.00	97.10	-2	2,789	-0.07%
2021/12/10	1	99.10	1	99.10	99.10	0	2,784	0.00%
2021/12/09	1	99.10	0	0.00	99.10	1	2,775	0.04%
2021/12/08	0	0.00	5	98.96	98.80	-5	2,759	-0.18%
2021/12/07	1	98.30	0	0.00	98.20	1	2,744	0.04%
2021/12/02	2	98.35	0	0.00	98.00	2	2,735	0.07%
2021/12/01	1	99.10	0	0.00	99.50	1	2,712	0.04%
2021/11/29	1	99.00	0	0.00	98.40	1	2,663	0.04%
2021/11/26	1	99.40	0	0.00	99.10	1	2,689	0.04%
2021/11/24	1	101.00	1	100.50	102.00	0	2,791	0.00%
2021/11/23	1	101.00	0	0.00	101.50	1	2,777	0.04%
2021/11/22	2	101.50	1	102.50	102.50	1	2,757	0.04%
2021/11/19	1	100.00	0.2	100.00	100.00	0.8	2,723	0.03%
2021/11/16	0	0.00	2	102.50	102.00	-2	2,625	-0.08%
2021/11/15	2	102.50	0	0.00	102.50	2	2,648	0.08%
2021/11/12	1	103.00	0	0.00	102.00	1	2,628	0.04%
2021/11/11	0	0.00	6	99.95	100.50	-6	2,565	-0.23%
2021/11/10	0	0.00	2	102.00	100.50	-2	2,571	-0.08%
2021/11/09	1	103.00	1	103.00	103.00	0	2,561	0.00%
2021/11/08	2	101.75	0	0.00	102.00	2	2,498	0.08%
2021/11/04	0	0.00	2	101.00	101.50	-2	2,493	-0.08%
2021/11/03	2	99.50	0	0.00	99.70	2	2,443	0.08%
2021/11/02	0	0.00	1	99.20	98.10	-1	2,441	-0.04%
2021/10/29	1	96.20	0	0.00	96.00	1	2,429	0.04%
2021/10/28	0	96.90	0	0.00	97.50	0	2,428	0.00%
2021/10/21	0	0.00	1	94.40	94.20	-1	2,747	-0.04%
2021/10/13	0	0.00	1	91.70	91.20	-1	3,026	-0.03%
2021/10/06	1	90.52	0	0.00	90.50	1	3,376	0.03%
2021/10/05	0	92.20	0	0.00	92.00	0	3,397	0.00%
2021/10/04	5	93.36	0	0.00	92.80	5	3,387	0.15%
2021/10/01	4	95.22	0	0.00	94.70	4	3,393	0.12%
2021/09/29	1	97.40	0	0.00	98.20	1	3,394	0.03%
2021/09/27	1	101.50	1	102.00	101.50	0	3,379	0.00%
2021/09/24	0	0.00	3	101.00	102.00	-3	3,409	-0.09%
2021/09/22	5	94.66	0	0.00	95.00	5	3,573	0.14%
2021/09/16	0	97.10	0	0.00	97.30	0	3,614	0.00%
2021/09/15	0	98.10	0	0.00	97.60	0	3,744	0.00%
2021/09/06	0	99.00	0	0.00	98.40	0	4,187	0.00%
2021/08/31	0	0.00	3	100.33	99.30	-3	4,465	-0.07%
2021/08/30	2	96.15	0	0.00	96.80	2	4,361	0.05%
2021/08/25	0	0.00	1	98.10	98.10	-1	4,418	-0.02%
2021/08/23	1	97.30	0	0.00	97.00	1	4,548	0.02%
2021/08/19	11	95.47	0	0.00	95.00	11	4,766	0.23%
2021/08/16	5	97.60	0	0.00	96.40	5	4,833	0.10%
2021/08/13	0	99.60	0	0.00	98.00	0	4,841	0.00%
2021/08/11	0	100.00	1	100.00	100.00	-1	4,891	-0.02%
2021/08/09	0	103.00	0	0.00	102.50	0	5,046	0.00%
2021/08/06	1	104.50	1	105.00	104.00	0	5,135	0.00%
2021/08/05	1	104.50	0	0.00	105.00	1	5,304	0.02%
2021/08/04	0	0.00	1	104.00	103.50	-1	5,468	-0.02%
2021/07/30	3	105.17	0	0.00	104.50	3	5,767	0.05%
2021/07/29	2	106.25	2	106.50	107.00	0	5,812	0.00%
2021/07/28	1	104.50	0	0.00	106.00	1	5,818	0.02%
2021/07/27	0	0.00	1	105.50	105.00	-1	5,825	-0.02%
2021/07/26	1	104.50	0	0.00	104.00	1	5,962	0.02%
2021/07/23	1	103.50	0	0.00	103.50	1	6,008	0.02%
2021/07/20	1	104.00	1	103.50	103.50	0	6,088	0.00%
2021/07/19	0	0.00	1	106.50	107.00	-1	6,091	-0.02%
2021/07/16	5	108.30	5	108.40	109.00	0	6,168	0.00%
2021/07/15	2	106.50	0	0.00	107.50	2	6,195	0.03%
2021/07/14	2	106.00	0	0.00	105.00	2	6,214	0.03%
2021/07/13	0	0.00	1	106.00	104.50	-1	6,278	-0.02%
2021/07/08	1	105.00	0	0.00	106.00	1	6,574	0.02%
2021/07/07	0	0.00	3	106.00	106.00	-3	6,696	-0.04%
2021/07/06	1	105.00	2	105.00	104.50	-1	6,763	-0.01%
2021/07/05	0	0.00	1	106.00	106.00	-1	7,018	-0.01%
2021/07/02	0	0.00	2	104.00	104.00	-2	7,230	-0.03%
2021/06/30	2	105.00	0	0.00	105.00	2	7,434	0.03%
2021/06/29	1	108.50	0	0.00	108.50	1	7,506	0.01%
2021/06/28	1	106.50	0	0.00	107.00	1	7,562	0.01%
2021/06/25	1	106.50	1	106.50	105.50	0	7,569	0.00%
2021/06/24	2	106.75	1	106.00	106.00	1	7,520	0.01%
2021/06/23	0	0.00	1	105.00	105.50	-1	7,407	-0.01%
2021/06/22	1	100.00	1	100.00	99.90	0	7,334	0.00%
2021/06/21	1	100.50	0	0.00	99.90	1	7,366	0.01%
2021/06/18	1	102.50	2	103.50	102.50	-1	7,417	-0.01%
2021/06/11	1	102.00	15	102.50	101.50	-14	7,857	-0.18%
2021/06/10	1	99.90	0	0.00	101.00	1	7,819	0.01%
2021/06/08	0	96.40	0	0.00	95.70	0	7,731	0.00%
2021/06/01	0	97.50	0	0.00	98.40	0	7,744	0.00%
2021/05/31	6	96.32	0	0.00	97.00	6	7,735	0.08%
2021/05/28	1	97.80	0	0.00	97.00	1	7,759	0.01%
2021/05/25	0	0.00	3	93.40	94.70	-3	7,922	-0.04%
2021/05/24	3	92.60	0	0.00	93.70	3	7,970	0.04%
2021/05/20	1	91.10	8	92.10	91.10	-7	8,055	-0.09%
2021/05/18	1	92.50	0	0.00	90.30	1	8,183	0.01%
2021/05/17	0	0.00	1	89.10	88.80	-1	8,126	-0.01%
2021/05/11	0	0.00	22	94.93	92.50	-22	7,833	-0.28%
2021/05/10	0	0.00	3	97.70	97.30	-3	7,764	-0.04%
2021/05/04	1	98.50	0	0.00	98.70	1	7,911	0.01%
2021/05/03	14	100.95	7	99.80	99.30	7	8,010	0.09%
2021/04/29	5	106.00	1	104.50	106.00	4	7,927	0.05%
2021/04/28	7	104.86	0	0.00	104.50	7	7,916	0.09%
2021/04/27	4	105.75	0	0.00	106.00	4	8,020	0.05%
2021/04/26	0	104.50	0	0.00	104.00	0	7,997	0.00%
2021/04/23	5	104.00	2	104.00	104.00	3	8,012	0.04%
2021/04/22	1	105.00	3	104.50	103.50	-2	8,180	-0.02%
2021/04/21	0	0.00	3	105.83	104.50	-3	8,311	-0.04%
2021/04/20	1	107.50	0	0.00	107.00	1	8,264	0.01%
2021/04/19	1	109.00	0	0.00	109.00	1	8,294	0.01%
2021/04/16	2	110.75	1	110.00	111.50	1	8,304	0.01%
2021/04/15	3	109.00	2	109.50	109.00	1	8,439	0.01%
2021/04/14	12	109.67	13	108.96	108.50	-1	8,415	-0.01%
2021/04/13	3	112.50	0	0.00	112.00	3	8,447	0.04%
2021/04/12	1	114.00	0	0.00	114.50	1	8,368	0.01%
2021/04/09	4	114.50	0	0.00	113.00	4	8,500	0.05%
2021/04/08	2	115.75	0	0.00	115.50	2	8,341	0.02%
2021/04/07	6	116.67	1	115.50	116.50	5	8,172	0.06%
2021/04/01	11	118.36	0	0.00	118.00	11	8,026	0.14%
2021/03/31	0	0.00	8	122.50	120.50	-8	7,871	-0.10%
2021/03/29	3	125.50	0	0.00	125.50	3	7,654	0.04%
2021/03/25	0	0.00	1	125.50	123.50	-1	7,743	-0.01%
2021/03/24	8	126.50	1	127.00	126.00	7	7,811	0.09%
2021/03/23	0	0.00	3	126.33	125.00	-3	7,813	-0.04%
2021/03/22	2	128.00	1	127.00	127.00	1	7,819	0.01%
2021/03/18	0	0.00	23	126.28	127.50	-23	7,820	-0.29%
2021/03/17	0	0.00	3	124.33	124.50	-3	7,709	-0.04%
2021/03/05	0	0.00	1	119.50	119.50	-1	8,204	-0.01%
2021/03/04	3	119.50	0	0.00	119.50	3	8,397	0.04%
2021/03/03	1	122.50	4	123.13	122.50	-3	8,453	-0.04%
2021/03/02	6	121.00	0	0.00	121.00	6	8,460	0.07%
2021/02/26	3	120.00	0	0.00	120.00	3	8,488	0.04%
2021/02/25	6	122.08	3	121.67	122.00	3	8,422	0.04%
2021/02/24	0	0.00	5	120.50	119.00	-5	8,325	-0.06%
2021/02/23	1	118.00	0	0.00	117.50	1	8,433	0.01%
2021/02/17	2	116.00	0	0.00	116.00	2	8,534	0.02%
2021/02/05	10	115.50	5	115.50	115.50	5	8,485	0.06%
2021/02/04	0.2	115.50	0	0.00	116.00	0.2	8,534	0.00%
2021/01/29	1	116.00	0	0.00	114.00	1	8,518	0.01%
2021/01/28	5	116.50	2	118.25	116.00	3	8,436	0.04%
2021/01/26	9	122.61	10	120.75	118.50	-1	8,322	-0.01%
2021/01/25	1	121.00	5	120.00	121.00	-4	8,182	-0.05%
2021/01/21	1	116.00	0	0.00	115.00	1	7,987	0.01%
2021/01/20	1	113.50	0	113.50	113.00	1	7,926	0.01%
2021/01/18	0	0.00	1	114.50	118.50	-1	7,774	-0.01%
2021/01/14	0	0.00	10	122.50	122.00	-10	7,574	-0.13%
2021/01/12	15	120.67	0	0.00	118.00	15	7,508	0.20%
2021/01/11	0	0.00	0	119.00	118.00	0	7,571	0.00%
2021/01/08	0	0.00	5	121.50	119.00	-5	7,481	-0.07%
2021/01/07	2	120.25	0.1	121.95	120.00	1.9	7,342	0.03%
2021/01/06	1.1	120.00	0	0.00	119.50	1.1	7,285	0.02%
2021/01/04	0	0.00	1	117.00	119.00	-1	7,046	-0.01%
2020/12/31	5	114.50	1	114.00	114.00	4	6,812	0.06%
2020/12/30	1	114.00	0	0.00	115.00	1	6,730	0.01%
2020/12/29	1	115.00	0	0.00	115.50	1	6,734	0.01%
2020/12/28	3	115.67	1	116.50	115.50	2	6,650	0.03%
2020/12/25	1	117.02	0.2	117.50	117.00	0.8	6,614	0.01%
2020/12/22	2	117.50	0	0.00	116.00	2	6,674	0.03%
2020/12/21	1	118.50	0	0.00	118.50	1	6,710	0.01%
2020/12/16	5.2	117.50	2	117.00	120.00	3.2	6,471	0.05%
2020/12/15	1	113.00	0	0.00	113.00	1	6,382	0.02%
2020/12/14	0	0.00	5	118.00	118.00	-5	6,227	-0.08%
2020/12/11	1	117.50	0	0.00	118.00	1	6,293	0.02%
2020/12/10	3	120.00	0	0.00	119.50	3	6,250	0.05%
2020/12/09	5	124.00	1	122.00	122.50	4	6,204	0.06%
2020/12/08	0	0.00	3	122.00	121.50	-3	6,106	-0.05%
2020/12/07	11	122.64	0	0.00	123.00	11	6,020	0.18%
2020/12/04	2	121.00	6	120.42	121.00	-4	5,819	-0.07%
2020/12/03	7	122.79	0	0.00	123.00	7	5,739	0.12%
2020/12/01	0	0.00	3	123.50	124.50	-3	5,626	-0.05%
2020/11/30	0	0.00	4	123.50	123.50	-4	5,620	-0.07%
2020/11/27	1	122.00	0	0.00	122.00	1	5,453	0.02%
2020/11/24	28	118.82	10	119.00	119.00	18	5,298	0.34%
2020/11/23	2	117.50	0	0.00	118.00	2	5,233	0.04%
2020/11/20	2	117.25	0	0.00	116.50	2	5,127	0.04%
2020/11/19	3	118.50	0	0.00	119.00	3	4,975	0.06%
2020/11/18	2	121.00	1	124.00	121.50	1	4,811	0.02%
2020/11/16	1	126.00	2	126.50	126.00	-1	4,802	-0.02%
2020/11/10	1	123.50	0	0.00	122.00	1	4,756	0.02%
2020/11/09	0	0.00	14	129.21	127.00	-14	4,767	-0.29%
2020/11/06	3	126.67	0	0.00	127.50	3	4,792	0.06%
2020/11/04	1	125.50	1	126.00	126.00	0	4,890	0.00%
2020/11/03	3	122.67	0	0.00	123.00	3	5,065	0.06%
2020/11/02	3	119.33	2	119.00	119.50	1	5,230	0.02%
2020/10/30	4	122.00	1	124.00	121.00	3	5,368	0.06%
2020/10/29	10	126.00	0	0.00	127.00	10	5,308	0.19%
2020/10/28	0	0.00	3	128.00	128.00	-3	5,353	-0.06%
2020/10/27	0	0.00	1	130.00	130.00	-1	5,379	-0.02%
2020/10/20	1	134.00	0	0.00	135.00	1	5,471	0.02%
2020/10/19	1	136.50	21	132.21	137.50	-20	5,339	-0.37%
2020/10/16	20	128.00	0	0.00	126.00	20	5,140	0.39%
2020/10/14	0	0.00	1	127.50	129.00	-1	5,135	-0.02%
2020/10/13	2	130.75	1	131.00	129.00	1	5,157	0.02%
2020/10/07	0	0.00	0	132.00	131.00	0	5,249	0.00%
2020/10/06	1	133.50	0	0.00	132.50	1	5,297	0.02%
2020/09/30	0	127.00	0	0.00	126.00	0	5,496	0.00%
2020/09/23	1	131.50	0	0.00	131.50	1	5,832	0.02%
2020/09/21	1	135.00	0	0.00	133.50	1	5,991	0.02%
2020/09/18	0	0.00	1	130.50	134.50	-1	6,094	-0.02%
2020/09/16	10	133.00	0	0.00	134.50	10	6,221	0.16%
2020/09/15	0	0.00	0.1	129.00	129.00	-0.1	6,160	0.00%
2020/09/14	1	129.00	0	0.00	129.00	1	6,224	0.02%
2020/09/11	0.1	123.00	0	0.00	123.00	0.1	6,211	0.00%
2020/09/09	10	121.00	10	121.00	121.00	0	6,258	0.00%
2020/09/07	2	124.50	1	126.00	123.50	1	6,366	0.02%
2020/09/04	0	0.00	1	124.50	128.00	-1	6,389	-0.02%
2020/09/03	1	128.50	10	128.00	126.00	-9	6,406	-0.14%
2020/09/02	10	126.50	2	127.50	127.50	8	6,451	0.12%
2020/08/31	2	125.50	0	0.00	123.00	2	6,496	0.03%
2020/08/27	10	128.50	10	129.00	125.50	0	6,668	0.00%
2020/08/25	1	126.50	0	0.00	127.00	1	6,932	0.01%
2020/08/24	10	129.00	10	128.00	128.00	0	6,956	0.00%
2020/08/19	0	0.00	1	132.00	132.50	-1	7,028	-0.01%
2020/08/13	0	0.00	1	136.00	134.50	-1	7,187	-0.01%
2020/08/12	1	138.00	0	0.00	137.00	1	7,162	0.01%
2020/08/11	2	139.50	0	141.00	139.00	2	7,184	0.03%
2020/08/07	1	149.89	5	147.50	146.50	-4	7,138	-0.06%
2020/08/06	2	144.25	0	0.00	145.00	2	7,004	0.03%
2020/08/05	2	140.00	1	140.00	140.00	1	6,901	0.01%
2020/07/28	0	0.00	19	130.74	132.50	-19	7,439	-0.26%
2020/07/27	0	0.00	1	127.50	128.00	-1	7,514	-0.01%
2020/07/24	0	0.00	0.1	129.00	127.50	-0.1	7,597	0.00%
2020/07/23	5.1	130.03	0	0.00	130.00	5.1	7,617	0.07%
2020/07/22	1	131.50	0	0.00	131.50	1	7,634	0.01%
2020/07/17	0	0.00	1	132.00	130.50	-1	7,763	-0.01%
2020/07/15	1	135.50	1	136.50	133.50	0	7,790	0.00%
2020/07/13	1	136.00	2	133.50	135.50	-1	7,949	-0.01%
2020/07/10	2	134.00	4	135.13	132.50	-2	7,985	-0.03%
2020/07/09	3	139.83	2	140.50	139.00	1	8,096	0.01%
2020/07/08	2	135.00	0	0.00	136.50	2	7,985	0.03%
2020/07/07	4	136.25	0	0.00	137.00	4	7,937	0.05%
2020/07/02	0	0.00	10	133.50	133.50	-10	8,143	-0.12%
2020/07/01	12	132.50	1	131.50	132.50	11	8,184	0.13%
2020/06/30	10	129.00	10	128.50	128.50	0	8,145	0.00%
2020/06/29	27.1	128.98	20	127.50	127.50	7.1	8,153	0.09%
2020/06/24	1	133.50	11	133.05	133.50	-10	8,101	-0.12%
2020/06/23	1	131.50	0	0.00	132.00	1	8,172	0.01%
2020/06/19	8	136.94	1	136.50	137.00	7	8,279	0.08%
2020/06/18	1	136.00	0	0.00	134.50	1	8,255	0.01%
2020/06/17	1	134.00	1	133.00	132.00	0	8,226	0.00%
2020/06/12	0	0.00	2	133.00	133.50	-2	8,691	-0.02%
2020/06/11	1	135.00	3	132.17	131.50	-2	8,805	-0.02%
2020/06/10	10	136.00	3	136.00	135.50	7	8,923	0.08%
2020/06/09	8	137.56	0	0.00	138.00	8	8,899	0.09%
2020/06/08	20	133.00	0	0.00	133.00	20	8,923	0.22%
2020/06/05	2	129.50	6	130.00	129.50	-4	8,981	-0.04%
2020/06/04	1	129.00	0	0.00	131.50	1	9,002	0.01%
2020/06/03	8	128.50	8	129.00	129.00	0	8,934	0.00%
2020/06/02	5	127.50	0	0.00	125.00	5	8,859	0.06%
2020/05/26	0	0.00	1	121.00	121.00	-1	8,710	-0.01%
2020/05/25	2	116.00	3	116.33	117.00	-1	8,559	-0.01%
2020/05/22	1	112.00	1	117.00	112.00	0	8,527	0.00%
2020/05/21	1	116.00	23	115.76	116.00	-22	8,422	-0.26%
2020/05/20	23	113.39	0	0.00	113.00	23	8,377	0.27%
2020/05/18	2	109.50	2	110.00	108.50	0	8,286	0.00%
2020/05/15	1	114.00	0	0.00	113.50	1	8,304	0.01%
2020/05/14	2	117.25	1	117.00	113.50	1	8,253	0.01%
2020/05/13	2	115.25	2	116.00	117.50	0	8,232	0.00%
2020/05/12	6	118.58	5	118.50	117.00	1	8,357	0.01%
2020/05/11	6	121.17	6	122.25	118.00	0	8,262	0.00%
2020/05/08	2	118.00	4	117.63	117.00	-2	8,120	-0.02%
2020/05/07	3	118.33	2	117.50	117.00	1	8,064	0.01%
2020/05/06	5	117.00	6	115.50	119.00	-1	7,936	-0.01%
2020/05/05	8	111.63	6	111.75	113.00	2	7,753	0.03%
2020/05/04	5	104.90	5	104.90	106.00	0	7,540	0.00%
2020/04/30	2	108.50	1	107.50	108.00	1	7,465	0.01%
2020/04/29	2	102.75	2	103.50	104.00	0	7,406	0.00%
2020/04/28	2	100.25	3	100.83	101.00	-1	7,369	-0.01%
2020/04/27	1	101.00	1	101.50	102.00	0	7,301	0.00%
2020/04/24	3	98.87	3	99.27	99.30	0	7,231	0.00%
2020/04/23	1	100.50	1	101.00	101.00	0	7,067	0.00%
2020/04/22	1	100.00	1	100.50	100.00	0	7,041	0.00%
2020/04/21	2	100.50	5	100.60	100.00	-3	7,007	-0.04%
2020/04/20	0	0.00	1	103.00	102.00	-1	6,917	-0.01%
2020/04/17	11	105.41	8	104.94	102.50	3	6,889	0.04%
2020/04/16	1	102.50	8	103.75	102.00	-7	6,745	-0.10%
2020/04/15	3	102.17	4	103.13	102.00	-1	6,702	-0.01%
2020/04/14	9	99.91	3	100.83	103.50	6	6,747	0.09%
2020/04/13	0	0.00	4	96.80	95.20	-4	6,553	-0.06%
2020/04/10	5	97.04	5	96.60	96.80	0	6,530	0.00%
2020/04/09	14	99.68	15	99.55	98.00	-1	6,512	-0.02%
2020/04/08	17	98.12	12	97.78	99.90	5	6,356	0.08%
2020/04/07	2	91.00	1	91.20	91.30	1	6,116	0.02%
2020/04/06	7	88.73	27	89.79	90.30	-20	5,958	-0.34%
2020/04/01	2	91.45	1	91.50	91.00	1	5,831	0.02%
2020/03/31	3	92.57	2	93.30	93.00	1	5,787	0.02%
2020/03/30	1	89.90	1	90.70	91.10	0	5,670	0.00%
2020/03/27	22	94.03	1	94.10	93.00	21	5,581	0.38%
2020/03/26	2	90.95	1	89.70	90.90	1	5,468	0.02%
2020/03/25	3	86.40	1	86.70	86.80	2	5,371	0.04%
2020/03/24	1	80.80	0	0.00	81.10	1	5,344	0.02%
2020/03/20	4	77.40	3	75.90	78.50	1	5,274	0.02%
2020/03/19	0	0.00	0.1	74.00	73.00	-0.1	4,973	0.00%
2020/03/18	1.1	82.15	2	82.70	81.10	-0.9	4,889	-0.02%
2020/03/17	0	0.00	1	86.10	79.20	-1	4,774	-0.02%
2020/03/16	1	95.10	1	94.70	87.80	0	4,608	0.00%
2020/03/13	0	0.00	1	91.40	91.40	-1	4,484	-0.02%
2020/03/12	1	107.00	1.1	104.58	101.50	-0.1	4,455	0.00%
2020/03/11	1.1	118.13	1	121.50	112.50	0.1	4,343	0.00%
2020/03/05	4	122.00	4	122.50	122.00	0	4,184	0.00%
2020/03/04	2	119.50	2	120.00	121.00	0	4,174	0.00%
2020/03/03	1	122.50	0	0.00	121.00	1	4,120	0.02%
2020/03/02	0	0.00	5	115.50	118.00	-5	4,047	-0.12%
2020/02/25	1	121.50	0	0.00	123.50	1	3,929	0.03%
2020/02/24	1	119.50	1	120.00	119.50	0	3,970	0.00%
2020/02/13	2	126.50	2	127.50	127.00	0	4,607	0.00%
2020/02/12	1	128.00	1	127.00	127.00	0	4,606	0.00%
2020/02/06	5	122.00	0	0.00	122.50	5	4,536	0.11%
2020/02/03	0	0.00	2	121.00	120.50	-2	4,677	-0.04%
2020/01/30	0	0.00	5	121.50	121.50	-5	4,671	-0.11%
2020/01/09	5	132.00	0	0.00	136.00	5	5,351	0.09%
2020/01/02	1	148.00	5	147.50	146.50	-4	5,619	-0.07%
2019/12/25	1	141.00	1	140.50	140.50	0	5,946	0.00%
2019/12/24	0	0.00	10	139.00	139.00	-10	5,981	-0.17%
2019/12/19	6	140.33	1	141.00	137.00	5	6,037	0.08%
2019/12/18	17	143.65	17	142.47	141.50	0	6,000	0.00%
2019/12/16	0	0.00	14	136.50	136.50	-14	6,004	-0.23%
2019/12/13	1	135.50	1	136.50	136.00	0	6,102	0.00%
2019/12/12	3	138.67	2	138.00	139.00	1	6,160	0.02%
2019/12/10	1	136.00	0	0.00	138.50	1	6,206	0.02%
2019/12/04	10	137.00	0	0.00	135.00	10	6,443	0.16%
2019/12/02	0	0.00	3	130.00	134.50	-3	6,441	-0.05%
2019/11/29	5	132.90	0	0.00	134.50	5	6,438	0.08%
2019/11/26	3	138.00	0	0.00	136.50	3	6,528	0.05%
2019/11/14	8	140.06	8	134.56	139.50	0	6,980	0.00%
2019/11/13	3	141.67	2	141.50	139.00	1	6,864	0.01%
2019/11/12	1	155.00	2.1	153.00	153.00	-1.1	6,719	-0.02%
2019/11/06	1	145.50	0	0.00	145.00	1	7,017	0.01%
2019/10/30	0	0.00	1	148.00	148.50	-1	7,201	-0.01%
2019/10/24	0	0.00	2	142.00	144.50	-2	7,147	-0.03%
2019/10/23	1	137.00	0	0.00	138.00	1	7,109	0.01%
2019/10/18	2	132.00	2	133.25	134.50	0	6,974	0.00%
2019/10/15	0	0.00	1	126.50	124.00	-1	7,095	-0.01%
2019/10/14	0	0.00	2	124.00	124.00	-2	7,135	-0.03%
2019/10/09	0	0.00	1	120.50	119.00	-1	7,008	-0.01%
2019/10/08	0	0.00	2	121.25	121.00	-2	7,037	-0.03%
2019/10/07	3	118.33	1	119.00	119.50	2	7,006	0.03%
2019/10/02	1	118.50	1	118.00	117.00	0	6,969	0.00%
2019/10/01	3	115.50	4	116.25	117.50	-1	6,873	-0.01%
2019/09/27	20	113.55	11	111.64	111.00	9	6,828	0.13%
2019/09/25	2	115.75	2	116.25	115.50	0	6,829	0.00%
2019/09/24	1	117.00	1	117.00	116.00	0	6,898	0.00%
2019/09/17	3	112.00	0	0.00	112.50	3	6,653	0.05%
2019/09/12	1	111.50	0	0.00	111.50	1	6,584	0.02%
2019/09/10	2	107.00	2	110.50	112.00	0	6,519	0.00%
2019/09/02	0	0.00	1	114.00	118.50	-1	6,391	-0.02%
2019/08/23	1	122.00	0	0.00	122.00	1	6,355	0.02%
2019/08/22	1	123.00	2	119.00	123.00	-1	6,351	-0.02%
2019/08/19	0	0.00	2	118.50	119.00	-2	6,216	-0.03%
2019/08/16	2	117.50	0	0.00	116.00	2	6,180	0.03%
2019/08/15	1	117.50	1	117.00	117.50	0	6,140	0.00%
2019/08/14	1	119.00	1	117.50	119.50	0	6,084	0.00%
2019/08/13	2	109.00	2	107.50	109.00	0	5,821	0.00%
2019/08/12	0	0.00	1	105.50	106.00	-1	5,877	-0.02%
2019/08/08	2	105.50	0	0.00	106.00	2	5,951	0.03%
2019/08/02	1	104.00	4	103.00	102.00	-3	6,134	-0.05%
2019/07/31	0	0.00	1	117.00	114.00	-1	5,892	-0.02%
2019/07/25	1	115.00	0	0.00	116.00	1	5,875	0.02%
2019/07/23	1	115.50	0	0.00	115.50	1	5,918	0.02%
2019/07/19	0	0.00	1	115.50	114.50	-1	5,928	-0.02%
2019/07/18	2	113.00	2.1	111.76	111.50	-0.1	5,934	0.00%
2019/07/17	7	113.86	6	114.75	114.50	1	5,894	0.02%
2019/07/16	2	108.25	3	108.17	107.50	-1	5,711	-0.02%
2019/07/15	1	102.50	0	0.00	105.00	1	5,645	0.02%
2019/07/11	0	0.00	1	105.00	104.00	-1	5,781	-0.02%
2019/07/08	1	100.00	0	0.00	99.30	1	6,245	0.02%
2019/07/04	1	103.50	1	102.50	103.50	0	6,542	0.00%
2019/07/03	0	0.00	1	106.00	106.00	-1	6,767	-0.01%
2019/06/28	1	100.50	1	101.00	99.40	0	7,432	0.00%
2019/06/27	3	100.67	3.1	101.17	101.50	-0.1	7,663	0.00%
2019/06/21	1	99.10	0	0.00	97.30	1	8,117	0.01%
2019/06/19	1	97.20	2	98.95	99.50	-1	8,137	-0.01%
2019/06/18	0	0.00	1	97.00	96.00	-1	8,079	-0.01%
2019/06/17	0	0.00	1	95.80	96.10	-1	8,120	-0.01%
2019/06/14	1	94.70	2	94.60	94.60	-1	8,272	-0.01%
2019/06/13	1	97.80	0	0.00	96.10	1	8,280	0.01%
2019/06/11	1	96.10	0	0.00	96.10	1	8,265	0.01%
2019/06/10	2	93.60	0	0.00	93.80	2	8,233	0.02%
2019/06/06	2	93.90	1	93.40	93.20	1	8,255	0.01%
2019/06/03	0	0.00	6	90.02	90.80	-6	8,211	-0.07%
2019/05/31	1	93.10	0	0.00	92.60	1	8,161	0.01%
2019/05/30	1	90.40	0	0.00	90.00	1	8,123	0.01%
2019/05/27	1	91.00	1	90.30	90.00	0	8,528	0.00%
2019/05/24	0	0.00	10	90.00	90.00	-10	8,575	-0.12%
2019/05/22	2	92.05	2	91.00	91.30	0	8,601	0.00%
2019/05/17	1	90.70	1	89.30	87.80	0	8,548	0.00%
2019/05/16	1	98.20	1	94.90	94.50	0	8,525	0.00%
2019/05/15	1	100.50	1	98.30	98.40	0	8,422	0.00%
2019/05/14	6	98.88	1	98.80	99.00	5	8,338	0.06%
2019/05/13	0	0.00	0.1	100.00	100.50	-0.1	8,317	0.00%
2019/05/10	5	104.00	0	0.00	104.00	5	8,280	0.06%
2019/05/09	1	106.50	6	109.50	108.00	-5	8,283	-0.06%
2019/05/03	1	111.00	1	112.50	111.00	0	8,201	0.00%
2019/04/26	0	0.00	3	110.00	110.00	-3	8,059	-0.04%
2019/04/25	2	111.50	7	112.36	113.00	-5	8,029	-0.06%
2019/04/24	4	109.00	1	109.50	109.00	3	8,007	0.04%
2019/04/23	10	112.50	1	113.50	112.50	9	7,893	0.11%
2019/04/22	2.1	114.96	2	113.00	114.00	0.1	7,880	0.00%
2019/04/19	1	109.00	0	0.00	110.00	1	7,837	0.01%
2019/04/18	5	114.00	0	0.00	109.50	5	7,884	0.06%
2019/04/17	0	0.00	3	113.50	112.50	-3	7,867	-0.04%
2019/04/16	4	111.75	1	109.50	109.00	3	7,771	0.04%
2019/04/15	1	109.00	0	0.00	109.50	1	7,665	0.01%
2019/04/12	0	0.00	11	107.14	108.50	-11	7,641	-0.14%
2019/04/11	0	0.00	1	104.00	103.00	-1	7,484	-0.01%
2019/04/09	10	105.50	1	105.50	102.00	9	7,153	0.13%
2019/04/08	3	100.47	3	101.83	103.00	0	6,900	0.00%
2019/03/27	0	0.00	10	93.20	93.10	-10	5,667	-0.18%
2019/03/20	0	0.00	1	92.90	91.70	-1	5,720	-0.02%
2019/03/19	1	91.30	0	0.00	92.90	1	5,727	0.02%
2019/03/15	0	0.00	2	89.90	89.40	-2	5,660	-0.04%
2019/03/11	2	88.70	2	88.50	88.10	0	5,822	0.00%
2019/03/08	1	89.10	1	89.50	89.50	0	5,964	0.00%
2019/03/06	0	0.00	1	88.20	88.70	-1	6,117	-0.02%
2019/03/04	0	0.00	8	90.10	88.30	-8	6,260	-0.13%
2019/02/27	5	88.70	0	0.00	89.40	5	6,218	0.08%
2019/02/26	4	91.50	0	0.00	91.50	4	6,140	0.07%
2019/02/25	1	89.50	0	0.00	89.50	1	5,877	0.02%
2019/02/20	3	89.30	3	87.57	88.20	0	6,000	0.00%
2019/02/19	0.1	85.30	0	0.00	85.50	0.1	6,061	0.00%
2019/02/18	1	83.70	1	84.30	84.60	0	6,349	0.00%
2019/02/15	1	84.20	1	84.50	84.80	0	6,629	0.00%
2019/02/11	0	0.00	1	81.00	81.40	-1	6,679	-0.01%
2019/01/11	0	0.00	1	75.00	75.40	-1	6,639	-0.02%
2019/01/09	1	73.60	0	0.00	73.80	1	6,598	0.02%
2019/01/04	0	0.00	1	73.60	73.60	-1	6,564	-0.02%
2019/01/03	0	0.00	1	71.90	72.90	-1	6,555	-0.02%
2019/01/02	1	79.00	1	80.60	78.90	0	6,494	0.00%
2018/12/28	1	80.50	0	0.00	80.20	1	6,517	0.02%
2018/12/14	1	83.10	1	83.50	82.40	0	6,780	0.00%
2018/12/13	11	84.04	13	83.52	84.50	-2	6,835	-0.03%
2018/12/07	1	82.20	2	81.35	79.90	-1	7,029	-0.01%
2018/12/06	1	80.60	2	80.00	80.60	-1	7,042	-0.01%
2018/12/05	1	80.00	4	80.58	80.10	-3	7,023	-0.04%
2018/12/04	4	82.77	5	82.58	82.70	-1	7,131	-0.01%
2018/12/03	4	81.88	5	81.60	81.90	-1	7,074	-0.01%
2018/11/30	0	0.00	1	79.70	78.30	-1	6,936	-0.01%
2018/11/29	1	79.40	1	79.40	79.20	0	6,845	0.00%
2018/11/28	0	0.00	1	77.80	78.80	-1	6,733	-0.01%
2018/11/27	0	0.00	4	76.10	76.60	-4	6,683	-0.06%
2018/11/21	0	0.00	1	77.20	77.40	-1	6,980	-0.01%
2018/11/20	0	0.00	3	76.53	76.50	-3	6,924	-0.04%
2018/11/19	1	79.70	1	80.30	78.10	0	6,854	0.00%
2018/11/16	0	0.00	2	78.60	78.40	-2	6,724	-0.03%
2018/11/15	4	77.93	6	77.08	77.50	-2	6,608	-0.03%
2018/11/14	2	74.80	4	74.48	76.50	-2	6,318	-0.03%
2018/11/13	6	70.90	2	72.20	72.60	4	6,119	0.07%
2018/11/08	1	68.00	1	67.40	68.00	0	6,344	0.00%
2018/11/07	10	66.80	0	0.00	67.50	10	6,581	0.15%
2018/11/02	0	0.00	2	71.35	71.10	-2	6,708	-0.03%
2018/10/31	0	0.00	3	71.67	70.70	-3	6,699	-0.04%
2018/10/29	0	0.00	1	69.90	69.60	-1	6,644	-0.02%
2018/10/26	2	68.40	1	69.60	67.80	1	6,693	0.01%
2018/10/25	2	69.35	11	69.54	69.20	-9	6,758	-0.13%
2018/10/24	1	71.10	1	71.30	70.40	0	6,755	0.00%
2018/10/23	0	0.00	1	70.30	70.20	-1	6,734	-0.01%
2018/10/22	1	70.30	3	71.43	71.50	-2	6,793	-0.03%
2018/10/19	10	69.75	3	68.50	70.40	7	6,878	0.10%
2018/10/17	1	69.80	1	70.00	69.60	0	7,048	0.00%
2018/10/16	2	68.30	0	0.00	68.50	2	7,026	0.03%
2018/10/11	1	64.00	0	0.00	62.60	1	7,208	0.01%
2018/10/04	2	67.90	4	67.55	67.10	-2	7,149	-0.03%
2018/10/03	1	68.30	3	68.67	68.40	-2	7,124	-0.03%
2018/10/02	3	68.80	1	68.30	68.00	2	7,119	0.03%
2018/10/01	1	68.30	0	0.00	68.50	1	7,077	0.01%
2018/09/28	2	67.70	0	0.00	68.20	2	7,059	0.03%
2018/09/27	1	68.20	0	0.00	67.90	1	7,007	0.01%
2018/09/26	1	67.50	0	0.00	67.00	1	6,936	0.01%
2018/09/25	2	67.50	0	0.00	67.40	2	6,903	0.03%
2018/09/20	0	0.00	3	68.17	67.10	-3	6,780	-0.04%
2018/09/19	1	69.70	0.1	69.50	69.20	0.9	6,667	0.01%
2018/09/18	4.1	71.22	2	72.20	69.60	2.1	6,522	0.03%
2018/09/14	1	77.10	0	0.00	77.50	1	6,086	0.02%
2018/09/13	1	76.80	0.1	76.10	76.50	0.9	6,037	0.02%
2018/09/12	4	76.55	2	75.70	76.50	2	5,964	0.03%
2018/09/11	4	77.00	3	75.23	74.90	1	5,888	0.02%
2018/09/10	3.1	76.59	2	76.10	76.00	1.1	5,796	0.02%
2018/09/07	2	77.20	7.1	75.88	74.20	-5.1	5,624	-0.09%
2018/09/06	0	0.00	1	76.20	76.20	-1	5,546	-0.02%
2018/09/05	0.1	77.00	0	0.00	76.80	0.1	5,505	0.00%
2018/09/04	3	77.10	0	0.00	77.40	3	5,493	0.05%
2018/09/03	6	77.95	9	77.40	77.00	-3	5,475	-0.05%
2018/08/31	3	78.60	5	78.74	78.60	-2	5,469	-0.04%
2018/08/30	8	78.51	26	78.85	78.60	-18	5,494	-0.33%
2018/08/29	16	77.70	4	77.50	78.90	12	5,288	0.23%
2018/08/28	4	77.00	0	0.00	76.70	4	5,213	0.08%
2018/08/27	4	76.30	1	76.30	76.80	3	5,159	0.06%
2018/08/22	2	76.80	0	0.00	75.40	2	5,084	0.04%
2018/08/21	0	0.00	6.1	75.26	75.50	-6.1	5,024	-0.12%
2018/08/20	6	73.97	0	0.00	74.50	6	4,991	0.12%
2018/08/16	0	0.00	5	76.86	76.30	-5	4,712	-0.11%
2018/08/15	1	74.80	1	76.40	74.90	0	4,566	0.00%
2018/08/14	1	76.90	4	75.33	76.90	-3	4,325	-0.07%
2018/08/13	0.1	73.50	4	73.70	73.50	-3.9	4,058	-0.10%
2018/08/10	0	0.00	0.1	71.80	72.00	-0.1	3,796	0.00%
2018/08/09	0	0.00	3	71.80	71.80	-3	3,790	-0.08%
2018/08/06	0	0.00	1	73.20	73.30	-1	3,775	-0.03%
2018/08/03	0	71.00	0	0.00	70.90	0	3,697	0.00%
2018/08/02	2	73.10	7	72.67	70.90	-5	3,672	-0.14%
2018/08/01	6	73.00	3	72.77	73.00	3	3,592	0.08%
2018/07/27	2	71.45	6	71.35	71.30	-4	3,478	-0.11%
2018/07/26	0	0.00	1.1	71.98	70.80	-1.1	3,402	-0.03%
2018/07/25	2	72.75	4	72.30	72.20	-2	3,293	-0.06%
2018/07/24	6	72.36	5	72.70	72.50	1	3,226	0.03%
2018/07/23	0	70.40	0	0.00	70.80	0	3,015	0.00%
2018/07/20	4	70.50	1	70.30	69.90	3	2,969	0.10%
2018/07/19	3.1	70.79	0	0.00	69.90	3.1	2,910	0.11%
2018/07/18	0	0.00	2	70.30	70.50	-2	2,785	-0.07%
2018/07/17	0	0.00	1	67.50	67.20	-1	2,640	-0.04%
2018/07/06	1	66.00	0	0.00	66.00	1	2,443	0.04%
2018/07/05	1	66.40	0	0.00	65.10	1	2,455	0.04%
2018/07/04	3	66.40	0	0.00	66.40	3	2,476	0.12%
2018/07/02	2	66.60	0	0.00	66.60	2	2,528	0.08%
2018/06/22	0	0.00	1	68.50	67.90	-1	2,679	-0.04%
2018/06/20	1	67.50	0	0.00	67.60	1	2,767	0.04%
2018/06/14	0	0.00	1	70.00	69.80	-1	2,944	-0.03%
2018/06/13	0	0.00	2	70.70	70.90	-2	2,974	-0.07%
2018/06/12	0	0.00	2	70.60	69.80	-2	3,155	-0.06%
2018/06/08	0	0.00	3	72.60	71.00	-3	3,384	-0.09%
2018/06/07	3	71.30	1	71.40	71.90	2	3,811	0.05%
2018/06/06	0	0.00	9	70.30	70.90	-9	3,749	-0.24%
2018/06/05	6	69.72	0	0.00	69.90	6	3,756	0.16%
2018/06/04	0	0.00	5	69.54	70.60	-5	3,735	-0.13%
2018/05/30	1	68.00	0	0.00	67.70	1	3,678	0.03%
2018/05/29	0	0.00	6	68.03	69.10	-6	3,680	-0.16%
2018/05/23	1	68.20	3	68.20	67.80	-2	3,725	-0.05%
2018/05/22	0	0.00	1	67.40	67.40	-1	3,732	-0.03%
2018/05/21	2	67.20	0	0.00	67.60	2	3,838	0.05%
2018/05/17	3	66.60	0	0.00	66.70	3	3,840	0.08%
2018/05/15	1	66.50	5	67.90	66.10	-4	3,834	-0.10%
2018/05/14	0	0.00	1	67.50	67.50	-1	3,880	-0.03%
2018/05/10	5	65.60	0	0.00	65.60	5	3,900	0.13%
2018/05/09	1	65.00	0.1	65.20	65.00	0.9	3,951	0.02%
2018/05/03	0.1	63.00	0	0.00	63.00	0.1	3,973	0.00%
2018/04/26	0	0.00	2	63.10	62.50	-2	4,120	-0.05%
2018/04/17	0	0.00	2	64.90	64.80	-2	4,263	-0.05%
2018/03/28	0	0.00	1	70.30	69.90	-1	4,429	-0.02%
2018/03/23	0	0.00	0.1	68.30	67.50	-0.1	4,330	0.00%
2018/03/20	2	70.20	2	71.35	71.10	0	4,175	0.00%
2018/03/19	0	0.00	2	70.40	69.60	-2	4,077	-0.05%
2018/03/16	5	70.56	0	0.00	69.50	5	4,050	0.12%
2018/03/15	1	69.90	0	0.00	70.10	1	3,893	0.03%
2018/03/13	3.1	69.13	5	70.70	70.10	-1.9	3,720	-0.05%
2018/03/07	0	0.00	1	63.40	63.90	-1	3,429	-0.03%
2018/03/01	0	0.00	5	64.10	64.20	-5	3,763	-0.13%
2018/02/27	2	64.15	0	0.00	63.90	2	3,770	0.05%
2018/02/23	0	0.00	1	63.20	63.50	-1	3,777	-0.03%
2018/02/21	2	61.00	0	0.00	61.00	2	3,802	0.05%
2018/02/12	5	60.90	0	0.00	61.40	5	3,728	0.13%
2018/02/09	5	59.42	0	0.00	60.70	5	3,884	0.13%
2018/02/07	0	0.00	1	63.20	62.90	-1	3,999	-0.03%
2018/02/06	4	60.38	0	0.00	60.60	4	4,104	0.10%
2018/02/05	1	64.20	0	0.00	64.70	1	4,116	0.02%
2018/02/02	7	67.30	0	0.00	67.00	7	4,121	0.17%
2018/02/01	0	0.00	8	68.40	68.20	-8	4,247	-0.19%
2018/01/31	0	0.00	2	66.70	66.80	-2	4,370	-0.05%
2018/01/29	0	0.00	0.1	68.00	67.80	-0.1	4,491	0.00%
2018/01/26	3	67.70	0	0.00	67.30	3	4,617	0.06%
2018/01/24	0	0.00	0.2	69.10	69.00	-0.2	4,868	0.00%
2018/01/23	5	67.20	0	0.00	67.00	5	5,157	0.10%
2018/01/17	2	69.40	0	0.00	69.40	2	5,584	0.04%
2018/01/16	0	0.00	5	69.30	69.60	-5	6,079	-0.08%
2018/01/09	2	69.85	0	0.00	69.20	2	6,405	0.03%
2018/01/08	0	0.00	6	68.22	68.40	-6	6,344	-0.09%
2018/01/04	5	66.70	0	0.00	66.90	5	6,328	0.08%