臻鼎-KY (4958)-元大-南投券商分點個股進出

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－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	114.50	0	0.00	114.00	1	7,865	0.01%
2024/04/25	2	115.50	5	113.50	114.50	-3	7,871	-0.04%
2024/04/24	2	116.50	2	115.50	117.00	0	7,880	0.00%
2024/04/23	0	114.50	0	0.00	113.50	0	7,862	0.00%
2024/04/22	6	114.50	0	0.00	113.00	6	7,861	0.08%
2024/04/19	2.1	111.00	2	111.50	112.00	0.1	7,771	0.00%
2024/04/18	3.2	112.68	2	112.50	112.50	1.2	7,633	0.02%
2024/04/17	1.1	113.59	0	0.00	113.50	1.1	7,572	0.01%
2024/04/16	0.2	113.29	1	114.00	112.50	-0.8	7,462	-0.01%
2024/04/15	6.2	116.21	1	116.00	115.50	5.2	7,425	0.07%
2024/04/12	5.1	117.80	0	0.00	117.50	5.1	7,300	0.07%
2024/04/11	6.3	118.01	4	117.88	117.50	2.3	7,228	0.03%
2024/04/10	4.5	119.47	5	119.70	119.00	-0.6	7,158	-0.01%
2024/04/09	0.4	123.50	1	122.50	123.50	-0.6	6,937	-0.01%
2024/04/08	6.1	124.43	0	125.00	125.50	6.1	6,753	0.09%
2024/04/03	7.3	132.06	0	0.00	129.50	7.3	6,495	0.11%
2024/04/02	5	128.80	4	130.75	132.00	1	6,231	0.02%
2024/04/01	5	129.00	5.3	129.04	126.50	-0.3	5,618	-0.01%
2024/03/29	3.1	126.11	4.8	124.55	125.00	-1.7	5,180	-0.03%
2024/03/28	19	124.05	10	123.75	125.00	9	4,894	0.18%
2024/03/27	1	116.00	0	0.00	115.50	1	4,312	0.02%
2024/03/26	1	110.00	11	110.55	111.00	-10	4,269	-0.23%
2024/03/25	11	115.50	11	112.73	112.50	0	4,272	0.00%
2024/03/22	2	114.50	2.1	114.99	115.00	-0.1	4,250	0.00%
2024/03/21	9.1	111.62	3	111.83	113.00	6.1	4,138	0.15%
2024/03/20	1	109.00	7	110.57	111.00	-6	4,063	-0.15%
2024/03/19	5	107.00	12	107.63	107.50	-7	3,883	-0.18%
2024/03/15	3	104.67	1	108.00	106.50	2	3,816	0.05%
2024/03/14	1	105.00	4	104.50	106.00	-3	3,665	-0.08%
2024/03/13	11	107.68	3.4	108.77	108.00	7.6	3,525	0.22%
2024/03/12	1	101.50	1	103.50	104.00	0	3,237	0.00%
2024/03/11	1	101.00	2	100.25	101.00	-1	3,167	-0.03%
2024/03/08	0	99.80	0	0.00	99.20	0	3,156	0.00%
2024/03/07	0	100.00	0	0.00	100.50	0	3,154	0.00%
2024/03/06	0	100.50	0	0.00	100.50	0	3,141	0.00%
2024/03/05	2	100.50	1	101.00	101.50	1	3,161	0.03%
2024/03/04	0	100.00	0	0.00	100.50	0	3,165	0.00%
2024/03/01	2	99.25	1	99.70	99.40	1	3,162	0.03%
2024/02/29	0	0.00	1	100.50	100.50	-1	3,169	-0.03%
2024/02/26	0	0.00	10	99.30	99.40	-10	3,225	-0.31%
2024/02/23	0	0.00	0.2	99.00	98.40	-0.2	3,220	-0.01%
2024/02/22	1	99.40	0	0.00	98.90	1	3,257	0.03%
2024/02/21	1	99.50	0	0.00	99.20	1	3,282	0.03%
2024/02/16	0.2	98.60	0	0.00	98.00	0.2	3,241	0.01%
2024/02/02	1.1	99.43	0	0.00	99.40	1.1	3,208	0.03%
2024/02/01	0	101.00	0	0.00	101.00	0	3,200	0.00%
2024/01/30	0	0.00	0.1	101.50	101.50	-0.1	3,228	0.00%
2024/01/29	0.1	101.50	0	0.00	101.50	0.1	3,251	0.00%
2024/01/24	1	101.50	0	0.00	101.00	1	3,291	0.03%
2024/01/22	0	0.00	1	102.00	101.50	-1	3,273	-0.03%
2024/01/19	3	99.80	1	102.00	102.00	2	3,262	0.06%
2024/01/18	1.1	98.72	0	0.00	99.80	1.1	3,256	0.03%
2024/01/16	1	102.00	1	102.00	103.00	0	3,188	0.00%
2024/01/12	0.1	102.50	0	0.00	102.00	0.1	3,172	0.00%
2024/01/10	0	103.50	0	0.00	103.00	0	3,203	0.00%
2024/01/09	1	105.49	1	107.99	106.50	0	3,190	0.00%
2024/01/08	1	109.00	0	108.50	109.00	1	3,130	0.03%
2024/01/05	0	0.00	0.1	110.50	110.00	-0.1	3,109	0.00%
2024/01/04	0	110.50	3.5	109.72	110.00	-3.5	3,092	-0.11%
2024/01/02	0	0.00	0	107.50	108.50	0	3,024	0.00%
2023/12/29	0.1	108.50	0	0.00	109.00	0.1	2,979	0.00%
2023/12/28	2	109.00	3	108.84	109.50	-1	2,961	-0.03%
2023/12/27	0	0.00	10	108.50	108.50	-10	2,903	-0.35%
2023/12/26	0	0.00	1	107.99	108.00	-1	2,869	-0.04%
2023/12/25	0	0.00	1	107.00	108.00	-1	2,853	-0.04%
2023/12/22	2	107.50	2	107.50	107.50	0	2,842	0.00%
2023/12/19	1	104.52	1	106.00	107.50	0	2,663	0.00%
2023/12/15	1	107.00	1	106.50	106.50	0	2,605	0.00%
2023/12/14	0	0.00	5	106.50	107.00	-5	2,619	-0.19%
2023/12/12	0	0.00	2	106.24	106.50	-2	2,649	-0.08%
2023/12/11	0	0.00	4.1	104.38	104.50	-4.1	2,633	-0.15%
2023/12/08	2.1	102.76	0	0.00	103.00	2.1	2,622	0.08%
2023/12/07	0	0.00	2	103.50	103.50	-2	2,606	-0.08%
2023/12/06	2	103.00	0	0.00	102.50	2	2,604	0.08%
2023/12/05	1	102.01	1	102.00	103.00	0	2,637	0.00%
2023/12/04	0.1	102.50	0.1	103.00	103.00	0	2,668	0.00%
2023/12/01	11	102.50	1	102.50	103.00	10	2,675	0.37%
2023/11/30	2	103.50	0	0.00	103.50	2	2,673	0.08%
2023/11/29	2	103.25	0	0.00	104.50	2	2,624	0.08%
2023/11/28	1	104.00	0	0.00	104.50	1	2,598	0.04%
2023/11/27	2	104.00	1	103.00	103.00	1	2,618	0.04%
2023/11/24	2	105.00	2	105.00	105.00	0	2,610	0.00%
2023/11/22	0	0.00	2	103.50	103.00	-2	2,512	-0.08%
2023/11/21	2.1	102.02	1	103.50	104.00	1.1	2,510	0.04%
2023/11/20	1	102.00	0	102.00	102.00	1	2,472	0.04%
2023/11/17	1	104.50	2	104.50	104.50	-1	2,436	-0.04%
2023/11/09	0	103.00	7.3	103.28	103.50	-7.2	2,446	-0.30%
2023/11/08	0	0.00	6	103.08	103.00	-6	2,480	-0.24%
2023/11/07	3	100.50	0	0.00	101.50	3	2,506	0.12%
2023/11/06	5	102.50	0	0.00	102.50	5	2,661	0.19%
2023/11/02	0	0.00	2	98.70	101.00	-2	2,615	-0.08%
2023/11/01	0	96.50	0	0.00	97.50	0	2,562	0.00%
2023/10/26	1	97.00	0	0.00	95.90	1	2,636	0.04%
2023/10/25	1	98.40	2	99.00	99.00	-1	2,612	-0.04%
2023/10/24	1	95.00	3	95.37	96.40	-2	2,591	-0.08%
2023/10/23	0	96.50	0	0.00	95.20	0	2,581	0.00%
2023/10/19	0	0.00	0.2	98.91	98.50	-0.2	2,609	-0.01%
2023/10/12	0	0.00	2	100.00	101.00	-2	2,683	-0.07%
2023/10/03	0	98.70	0	0.00	98.40	0	2,670	0.00%
2023/09/26	1	98.70	1	98.10	98.30	0	2,719	0.00%
2023/09/21	1	98.90	1	97.80	97.70	0	2,749	0.00%
2023/09/20	0	0.00	0.1	103.50	101.50	-0.1	2,735	0.00%
2023/09/19	1	102.50	0	0.00	102.50	1	2,733	0.04%
2023/09/18	0	0.00	0.1	102.00	101.50	-0.1	2,760	0.00%
2023/09/14	0	0.00	1	100.00	100.50	-1	2,780	-0.04%
2023/09/13	1.1	99.00	0	0.00	98.80	1.1	2,812	0.04%
2023/09/12	1	97.40	1	98.30	98.60	0	2,858	0.00%
2023/09/11	0.1	96.70	0	0.00	96.50	0.1	2,857	0.00%
2023/09/08	8	97.18	0	0.00	96.50	8	2,864	0.28%
2023/09/06	0	0.00	2	97.80	99.00	-2	2,849	-0.07%
2023/08/31	2	96.95	0	0.00	96.70	2	2,895	0.07%
2023/08/24	1	95.70	1	95.50	95.70	0	3,085	0.00%
2023/08/17	0.1	96.40	0	0.00	96.30	0.1	3,194	0.00%
2023/08/14	0.3	95.40	0	94.70	95.50	0.3	3,231	0.01%
2023/08/11	1	96.60	1	96.20	96.00	0	3,207	0.00%
2023/08/10	2	96.30	6	97.18	98.50	-4	3,205	-0.12%
2023/08/08	0.1	105.50	0	0.00	105.50	0.1	3,063	0.00%
2023/08/02	0	0.00	1	105.50	104.50	-1	3,288	-0.03%
2023/08/01	0	0.00	0.2	107.00	106.50	-0.2	3,289	-0.01%
2023/07/25	0	0.00	2	106.25	106.50	-2	3,276	-0.06%
2023/07/24	0	104.50	0	0.00	105.00	0	3,297	0.00%
2023/07/20	0.1	105.50	1	106.50	105.50	-0.9	3,322	-0.03%
2023/07/19	2	106.00	0	0.00	105.00	2	3,340	0.06%
2023/07/17	1	107.00	0	0.00	107.00	1	3,287	0.03%
2023/07/14	0	105.50	0	0.00	106.00	0	3,297	0.00%
2023/07/13	1	106.00	0	0.00	105.00	1	3,280	0.03%
2023/07/07	0.1	105.50	0	0.00	105.00	0.1	3,358	0.00%
2023/07/04	1	106.01	0	0.00	106.00	1	3,379	0.03%
2023/06/29	0	0.00	0	105.50	104.50	0	3,496	0.00%
2023/06/27	0	107.00	0	0.00	106.00	0	3,486	0.00%
2023/06/26	0	109.50	1	108.50	109.00	-1	3,484	-0.03%
2023/06/19	1	106.50	0	0.00	106.50	1	3,475	0.03%
2023/06/16	1	107.50	0	0.00	107.00	1	3,498	0.03%
2023/06/12	1	107.50	1	107.00	107.50	0	3,679	0.00%
2023/06/09	1	107.00	0	0.00	107.50	1	3,890	0.03%
2023/06/06	1	109.00	0	0.00	108.50	1	4,037	0.02%
2023/06/05	2	108.75	0	0.00	108.50	2	4,089	0.05%
2023/06/02	1	114.50	2	114.75	114.50	-1	4,132	-0.02%
2023/06/01	1	115.00	1	115.50	115.50	0	4,096	0.00%
2023/05/31	1	116.00	1	115.50	116.00	0	4,098	0.00%
2023/05/30	0	0.00	2	115.00	115.50	-2	4,056	-0.05%
2023/05/26	0	0.00	0.1	113.50	114.00	-0.1	4,056	0.00%
2023/05/23	0	0.00	0.1	112.00	112.00	-0.1	4,036	0.00%
2023/05/19	0	0.00	1.6	112.41	113.00	-1.6	3,976	-0.04%
2023/05/18	0	0.00	1.1	110.00	110.00	-1.1	3,958	-0.03%
2023/05/12	1	105.00	0	0.00	105.00	1	3,857	0.03%
2023/05/11	2	107.00	1	106.00	106.00	1	3,814	0.03%
2023/05/10	0	0.00	2	114.00	114.00	-2	3,701	-0.05%
2023/05/09	0	0.00	1	114.00	115.00	-1	3,694	-0.03%
2023/05/08	0	115.50	11.3	115.00	115.50	-11.3	3,669	-0.31%
2023/05/04	1	113.00	0	0.00	113.00	1	3,658	0.03%
2023/04/26	1	108.50	0	0.00	108.50	1	3,696	0.03%
2023/04/19	1	112.00	0	111.50	111.00	1	3,676	0.03%
2023/04/18	0	0.00	2	113.00	113.50	-2	3,685	-0.05%
2023/04/11	0	0.00	1	113.00	113.50	-1	3,728	-0.03%
2023/04/10	1	111.50	15	112.70	111.50	-14	3,751	-0.37%
2023/04/06	1	115.00	0.1	115.00	115.50	0.9	3,735	0.02%
2023/03/31	0	0.00	1	114.00	114.00	-1	3,727	-0.03%
2023/03/30	0	114.00	1.1	113.94	114.00	-1.1	3,805	-0.03%
2023/03/29	0	0.00	0.1	112.50	112.00	-0.1	3,928	0.00%
2023/03/28	3	111.50	1	111.00	111.00	2	4,094	0.05%
2023/03/27	4	111.25	8.1	111.75	112.00	-4.1	4,225	-0.10%
2023/03/24	8	110.50	1.1	110.59	110.50	6.9	4,365	0.16%
2023/03/23	1	109.50	1.2	110.17	109.50	-0.2	4,328	-0.01%
2023/03/22	2	109.75	1.5	109.67	110.00	0.5	4,349	0.01%
2023/03/21	2.1	107.78	1	108.50	108.00	1.1	4,374	0.02%
2023/03/17	0.1	108.00	0	0.00	109.00	0.1	4,364	0.00%
2023/03/16	1	106.50	0	0.00	107.50	1	4,400	0.02%
2023/03/15	5	107.80	3	108.00	107.50	2	4,430	0.05%
2023/03/14	7	109.86	1	109.00	108.50	6	4,464	0.13%
2023/03/10	1	114.50	1.3	114.00	114.00	-0.3	4,366	-0.01%
2023/03/09	0	0.00	1	118.00	117.00	-1	4,365	-0.02%
2023/03/07	0	118.00	6	117.67	117.50	-6	4,285	-0.14%
2023/03/06	1	114.50	0.1	115.69	115.00	0.9	4,197	0.02%
2023/03/03	1	115.00	1.3	115.09	114.50	-0.3	4,178	-0.01%
2023/03/01	0	0.00	1.2	114.04	114.00	-1.2	4,152	-0.03%
2023/02/24	1	112.50	1	112.00	112.00	0	4,145	0.00%
2023/02/23	2	113.00	0	0.00	114.00	2	4,128	0.05%
2023/02/21	0	0.00	0.3	115.00	115.00	-0.3	4,146	-0.01%
2023/02/20	1	115.00	0.1	115.00	114.50	0.9	4,260	0.02%
2023/02/17	0	115.50	0	0.00	114.50	0	4,350	0.00%
2023/02/16	0	114.50	2	114.50	114.00	-2	4,416	-0.05%
2023/02/15	0	0.00	1	113.00	113.50	-1	4,540	-0.02%
2023/02/13	0.3	111.67	1	113.00	113.00	-0.7	4,610	-0.02%
2023/02/10	2.3	112.01	0	0.00	111.50	2.3	4,627	0.05%
2023/02/09	3.5	112.57	0	0.00	112.50	3.5	4,766	0.07%
2023/02/08	0	112.50	0	0.00	112.50	0	4,807	0.00%
2023/02/07	1	113.00	0	0.00	112.50	1	4,780	0.02%
2023/02/06	1	112.50	1	112.50	112.50	0	4,812	0.00%
2023/02/03	0	113.00	0	0.00	112.50	0	4,826	0.00%
2023/02/01	0	0.00	1	110.56	111.50	-1	4,822	-0.02%
2023/01/31	0	108.50	0	0.00	110.00	0	4,886	0.00%
2023/01/30	1	109.00	0	0.00	109.00	1	4,915	0.02%
2023/01/17	2	106.50	0.1	106.50	107.00	1.9	4,888	0.04%
2023/01/13	0	0.00	12	107.00	106.50	-12	4,963	-0.24%
2023/01/12	0	107.00	1	106.00	106.50	-1	5,021	-0.02%
2023/01/11	1	107.50	0	108.00	107.50	1	5,081	0.02%
2023/01/10	1.1	107.50	0	108.00	108.00	1	5,114	0.02%
2023/01/09	1	108.44	1	107.00	107.50	0	5,124	0.00%
2023/01/06	1	105.00	0	0.00	104.50	1	5,115	0.02%
2023/01/04	0.1	105.50	0	0.00	104.50	0.1	5,113	0.00%
2023/01/03	0	106.00	0	0.00	107.00	0	5,118	0.00%
2022/12/30	0	105.50	0	0.00	105.00	0	5,090	0.00%
2022/12/29	0	106.00	0	0.00	105.00	0	5,117	0.00%
2022/12/27	0	106.83	0	0.00	107.00	0	5,096	0.00%
2022/12/26	0	107.50	0	0.00	107.00	0	5,137	0.00%
2022/12/23	1	108.03	0	0.00	108.00	1	5,167	0.02%
2022/12/22	10	108.50	0	0.00	109.50	10	5,243	0.19%
2022/12/21	0	109.00	0	108.42	109.00	0	5,182	0.00%
2022/12/20	12	109.54	0	0.00	110.00	12	5,046	0.24%
2022/12/19	0	113.25	0	0.00	113.00	0	4,920	0.00%
2022/12/16	0	115.88	0	0.00	114.50	0	4,807	0.00%
2022/12/15	0	115.00	0	0.00	115.50	0	4,644	0.00%
2022/12/14	1	116.00	0	0.00	116.50	1	4,660	0.02%
2022/12/13	0	113.99	0	0.00	112.50	0	4,634	0.00%
2022/12/12	0	114.80	0	0.00	116.00	0	4,580	0.00%
2022/12/09	0	117.00	0	0.00	116.00	0	4,598	0.00%
2022/12/08	6	115.33	2	116.00	117.00	4	4,574	0.09%
2022/12/07	1	123.49	0	123.50	122.50	1	4,475	0.02%
2022/12/06	1	125.00	2	128.00	127.00	-1	4,408	-0.02%
2022/12/05	1	126.50	1	126.00	125.50	0	4,303	0.00%
2022/12/02	0	0.00	2	122.25	122.50	-2	4,187	-0.05%
2022/12/01	0	120.50	0	0.00	121.00	0	4,176	0.00%
2022/11/30	0	0.00	0	119.00	119.50	0	4,194	0.00%
2022/11/29	0	118.50	0	0.00	119.00	0	4,174	0.00%
2022/11/28	0	0.00	0.1	117.69	118.00	-0.1	4,194	0.00%
2022/11/25	0.1	117.50	0	0.00	117.50	0.1	4,243	0.00%
2022/11/23	0	0.00	0	119.00	119.50	0	4,284	0.00%
2022/11/22	0	0.00	1	118.00	118.00	-1	4,319	-0.02%
2022/11/21	0	0.00	0	118.00	119.00	0	4,313	0.00%
2022/11/18	0	117.50	0	0.00	118.50	0	4,318	0.00%
2022/11/16	4	119.63	6.1	120.00	120.00	-2.1	4,351	-0.05%
2022/11/15	0	0.00	2	118.75	119.00	-2	4,269	-0.05%
2022/11/14	0	117.00	1.1	116.98	118.00	-1.1	4,215	-0.03%
2022/11/11	2	115.49	1	115.00	116.00	1	4,172	0.02%
2022/11/10	1	113.00	0	0.00	114.50	1	4,094	0.02%
2022/11/08	0	0.00	2	114.25	113.50	-2	4,113	-0.05%
2022/11/07	1	112.00	3	112.50	112.50	-2	4,155	-0.05%
2022/11/04	0	0.00	3	112.50	113.00	-3	4,186	-0.07%
2022/11/03	3	111.00	0	0.00	111.50	3	4,298	0.07%
2022/11/01	1	108.00	1	106.00	108.00	0	4,304	0.00%
2022/10/31	1	105.50	1	106.00	106.00	0	4,304	0.00%
2022/10/27	1	105.50	1	106.00	105.00	0	4,348	0.00%
2022/10/24	0	0.00	1	104.50	106.50	-1	4,280	-0.02%
2022/10/18	1	110.00	1	108.50	110.00	0	4,209	0.00%
2022/10/14	2	111.00	0	0.00	111.00	2	4,355	0.05%
2022/09/28	0.1	104.50	0	0.00	103.50	0.1	4,619	0.00%
2022/09/26	1.1	110.41	0	0.00	109.00	1.1	4,591	0.02%
2022/09/22	0.1	113.00	0	0.00	114.00	0.1	4,702	0.00%
2022/09/14	1	116.50	1.3	116.23	116.50	-0.3	4,857	-0.01%
2022/09/13	0	0.00	2	116.75	116.00	-2	4,870	-0.04%
2022/09/12	0	0.00	1	116.50	116.00	-1	4,921	-0.02%
2022/09/08	0	0.00	1	114.00	114.00	-1	4,992	-0.02%
2022/09/07	0.2	112.24	0	0.00	112.50	0.2	5,051	0.00%
2022/09/06	0.5	112.61	0	0.00	113.50	0.5	5,064	0.01%
2022/09/05	2	109.50	1	110.50	109.50	1	5,020	0.02%
2022/09/02	2	109.75	1	110.50	109.00	1	5,027	0.02%
2022/08/29	2	111.00	0	111.50	111.00	2	5,017	0.04%
2022/08/25	5	114.00	0	0.00	114.00	5	5,206	0.10%
2022/08/24	1	112.50	1	116.00	113.50	0	5,328	0.00%
2022/08/23	1	115.00	0	115.00	115.00	1	5,538	0.02%
2022/08/22	0	0.00	1	117.50	117.00	-1	5,883	-0.02%
2022/08/18	1	115.50	1	116.50	116.50	0	6,162	0.00%
2022/08/17	1	116.50	0	0.00	117.50	1	6,229	0.02%
2022/08/16	0	0.00	3	117.67	118.50	-3	6,271	-0.05%
2022/08/15	0	0.00	2	116.25	117.50	-2	6,250	-0.03%
2022/08/12	2	116.00	0	0.00	117.00	2	6,214	0.03%
2022/08/11	2	120.00	1	118.00	118.00	1	6,179	0.02%
2022/08/10	5	117.50	6	117.75	118.00	-1	6,048	-0.02%
2022/08/08	0	115.00	2	115.00	115.50	-2	5,897	-0.03%
2022/08/03	0	0.00	1	113.00	113.00	-1	5,923	-0.02%
2022/07/21	0	0.00	1	113.00	113.50	-1	5,817	-0.02%
2022/07/20	0	0.00	1	109.00	109.00	-1	5,704	-0.02%
2022/07/18	0	0.00	1	104.00	104.00	-1	5,620	-0.02%
2022/07/15	0	0.00	2	101.00	100.50	-2	5,599	-0.04%
2022/07/14	3	95.80	3	95.57	96.30	0	5,579	0.00%
2022/07/12	2	93.80	0	0.00	94.10	2	5,593	0.04%
2022/07/11	0	0.00	1	96.30	96.00	-1	5,628	-0.02%
2022/07/08	2	95.80	3	95.97	96.00	-1	5,669	-0.02%
2022/07/07	2	94.70	2	94.00	96.00	0	5,676	0.00%
2022/07/06	1	93.60	0	0.00	92.30	1	5,694	0.02%
2022/07/05	2	98.55	12	96.08	96.30	-10	5,711	-0.18%
2022/07/04	2.5	97.00	2	97.50	97.60	0.5	5,739	0.01%
2022/07/01	1	99.30	1	95.60	95.80	0	5,865	0.00%
2022/06/29	0	106.50	0	0.00	106.50	0	5,744	0.00%
2022/06/28	2	102.25	2	103.25	104.50	0	5,741	0.00%
2022/06/22	0	0.00	0	103.25	102.00	0	5,983	0.00%
2022/06/21	0	105.50	0	0.00	106.00	0	5,999	0.00%
2022/06/20	0	0.00	1	102.00	102.00	-1	6,109	-0.02%
2022/06/16	4	114.37	3	111.50	111.00	1	6,177	0.02%
2022/06/14	0.5	114.50	0	0.00	116.00	0.5	6,548	0.01%
2022/06/08	0	0.00	2	118.00	118.00	-2	6,448	-0.03%
2022/06/07	11	118.00	0	0.00	118.00	11	6,428	0.17%
2022/06/06	1	118.50	2	118.50	118.00	-1	6,344	-0.02%
2022/06/02	0	0.00	4	116.25	116.00	-4	6,235	-0.06%
2022/06/01	2	120.00	2	120.00	119.00	0	6,125	0.00%
2022/05/31	3	119.67	12	119.25	121.00	-9	5,982	-0.15%
2022/05/30	3	118.67	9	119.22	118.50	-6	5,703	-0.11%
2022/05/27	2	114.25	3	114.83	114.50	-1	5,320	-0.02%
2022/05/26	11	115.05	14.7	115.53	115.50	-3.7	5,226	-0.07%
2022/05/25	6	112.25	10	111.50	113.00	-4	5,015	-0.08%
2022/05/24	0	0.00	3	111.00	111.00	-3	4,933	-0.06%
2022/05/23	0	0.00	1	109.00	109.00	-1	4,840	-0.02%
2022/05/20	0	0.00	5	109.00	108.50	-5	4,829	-0.10%
2022/05/19	0	0.00	0.5	108.00	108.50	-0.5	4,793	-0.01%
2022/05/18	1	107.50	1	107.50	107.50	0	4,748	0.00%
2022/05/17	0	0.00	3	107.00	107.50	-3	4,734	-0.06%
2022/05/12	1	104.00	1	102.50	102.00	0	4,665	0.00%
2022/05/11	2	101.50	0	0.00	101.00	2	4,637	0.04%
2022/05/10	1	102.50	0	0.00	103.50	1	4,622	0.02%
2022/05/09	0.1	103.50	1	103.50	102.50	-0.9	4,660	-0.02%
2022/05/06	0	0.00	2	107.25	108.00	-2	4,622	-0.04%
2022/05/05	2	108.25	1	108.00	108.00	1	4,614	0.02%
2022/05/03	1	106.00	1	106.00	107.00	0	4,591	0.00%
2022/04/29	1	105.50	0	0.00	106.00	1	4,597	0.02%
2022/04/27	1	101.50	3	101.53	105.00	-2	4,608	-0.04%
2022/04/26	1	104.00	9	104.50	105.50	-8	4,559	-0.18%
2022/04/25	2	106.25	2	106.00	104.50	0	4,490	0.00%
2022/04/22	2	110.75	0	0.00	110.50	2	4,376	0.05%
2022/04/21	5	111.20	4.2	110.76	111.50	0.9	4,330	0.02%
2022/04/20	2	108.25	6	108.92	109.50	-4	4,225	-0.09%
2022/04/19	3	106.67	7	107.07	106.50	-4	4,137	-0.10%
2022/04/15	3	104.67	1	105.50	105.00	2	4,081	0.05%
2022/04/14	1	108.50	0	0.00	107.50	1	4,072	0.02%
2022/04/13	2	107.25	6	106.92	108.00	-4	4,044	-0.10%
2022/04/12	6	104.92	0	0.00	105.00	6	4,009	0.15%
2022/04/11	0.5	107.00	4	105.88	106.00	-3.5	3,952	-0.09%
2022/04/08	1	109.00	0	0.00	108.00	1	3,871	0.03%
2022/04/07	7	109.07	6	109.42	107.50	1	3,804	0.03%
2022/04/06	1	107.50	0	0.00	107.00	1	3,658	0.03%
2022/04/01	1	106.50	5	108.10	108.50	-4	3,606	-0.11%
2022/03/31	2	109.00	12.4	108.00	107.50	-10.4	3,572	-0.29%
2022/03/30	2	109.25	1	109.50	109.50	1	3,464	0.03%
2022/03/29	0	0.00	9	110.89	110.50	-9	3,393	-0.27%
2022/03/28	19	111.34	10	110.95	112.00	9	3,287	0.27%
2022/03/25	5	109.80	0	0.00	109.50	5	3,141	0.16%
2022/03/24	5	108.70	4	109.50	110.00	1	3,027	0.03%
2022/03/23	4	109.88	6	109.83	109.50	-2	2,975	-0.07%
2022/03/22	2	108.00	1	108.50	109.00	1	2,825	0.04%
2022/03/21	14	109.54	6	108.50	108.50	8	2,784	0.29%
2022/03/18	11	107.50	4	106.13	107.50	7	2,602	0.27%
2022/03/17	4	103.75	9	102.06	104.00	-5	2,347	-0.21%
2022/03/09	1.1	91.71	1	92.80	92.20	0.1	2,117	0.00%
2022/03/07	0	0.00	1	91.10	91.70	-1	2,156	-0.05%
2022/02/24	0.1	92.90	0	0.00	92.40	0.1	2,244	0.00%
2022/02/22	1	93.70	0.2	93.50	93.70	0.8	2,265	0.04%
2022/02/21	1	94.20	0	0.00	94.40	1	2,270	0.04%
2022/02/17	0	0.00	0.1	94.90	94.40	-0.1	2,390	0.00%
2022/02/16	1	94.00	1	93.40	93.40	0	2,405	0.00%
2022/02/15	0.1	93.26	5	93.20	92.50	-4.9	2,468	-0.20%
2022/02/14	3.6	92.67	6	93.03	92.50	-2.4	2,481	-0.10%
2022/02/11	0	0.00	0	95.20	94.60	0	2,490	0.00%
2022/02/10	2.5	95.06	0	0.00	94.90	2.5	2,534	0.10%
2022/02/09	2.1	94.95	1	95.40	95.30	1.1	2,524	0.04%
2022/02/07	0	0.00	10	95.50	96.40	-10	2,584	-0.39%
2022/01/25	1.1	95.51	0	0.00	95.30	1.1	2,602	0.04%
2022/01/24	0	0.00	10	96.60	96.40	-10	2,605	-0.38%
2022/01/21	2	98.15	3	100.00	98.00	-1	2,595	-0.04%
2022/01/20	0	0.00	1	102.00	102.00	-1	2,563	-0.04%
2022/01/18	3	100.83	0	0.00	100.50	3	2,541	0.12%
2022/01/13	0	0.00	0	101.00	101.00	0	2,527	0.00%
2022/01/12	12	101.33	0	0.00	101.50	12	2,538	0.47%
2022/01/11	0	0.00	10	101.00	101.00	-10	2,544	-0.39%
2022/01/10	0	0.00	1	101.50	101.50	-1	2,536	-0.04%
2022/01/07	0	0.00	5	103.50	101.50	-5	2,529	-0.20%
2022/01/06	1	101.00	3	102.50	102.50	-2	2,485	-0.08%
2022/01/04	0	101.00	0	0.00	100.50	0	2,453	0.00%
2022/01/03	2	101.50	2	101.75	102.00	0	2,453	0.00%
2021/12/30	4	101.00	1	101.50	100.50	3	2,457	0.12%
2021/12/29	0	0.00	20	102.05	102.00	-20	2,480	-0.81%
2021/12/28	7	101.00	2	102.50	101.00	5	2,475	0.20%
2021/12/27	0	0.00	1	102.00	101.50	-1	2,509	-0.04%
2021/12/24	1	100.50	0	0.00	101.00	1	2,546	0.04%
2021/12/23	0	0.00	4	99.80	100.50	-4	2,579	-0.16%
2021/12/22	0	98.03	1	98.60	98.60	-1	2,610	-0.04%
2021/12/21	1	97.80	0	0.00	97.90	1	2,645	0.04%
2021/12/20	1	98.00	1	97.70	97.70	0	2,674	0.00%
2021/12/17	1	98.30	1	98.50	98.50	0	2,706	0.00%
2021/12/16	1	96.80	1	97.80	98.70	0	2,775	0.00%
2021/12/15	10.1	96.56	16	96.51	96.10	-6	2,798	-0.21%
2021/12/14	0.1	98.10	0	0.00	97.10	0.1	2,789	0.00%
2021/12/02	4	98.85	2	99.25	98.00	2	2,735	0.07%
2021/12/01	1	98.10	1	99.60	99.50	0	2,712	0.00%
2021/11/30	2	98.50	0	0.00	98.00	2	2,703	0.07%
2021/11/29	0	0.00	2	99.00	98.40	-2	2,663	-0.08%
2021/11/26	5	100.50	0	0.00	99.10	5	2,689	0.19%
2021/11/25	2	101.25	1	102.50	101.50	1	2,784	0.04%
2021/11/24	2	101.25	0	0.00	102.00	2	2,791	0.07%
2021/11/23	2	101.00	0	0.00	101.50	2	2,777	0.07%
2021/11/22	1	102.01	3	101.33	102.50	-2	2,757	-0.07%
2021/11/19	3	100.03	2	100.50	100.00	1	2,723	0.04%
2021/11/18	3	99.73	5	100.00	100.00	-2	2,720	-0.07%
2021/11/17	3	99.97	1	99.80	100.00	2	2,698	0.07%
2021/11/16	3	102.17	0	0.00	102.00	3	2,625	0.11%
2021/11/15	2	102.50	12.2	103.08	102.50	-10.2	2,648	-0.38%
2021/11/12	3	102.00	28	101.50	102.00	-25	2,628	-0.95%
2021/11/11	15	100.00	0	0.00	100.50	15	2,565	0.58%
2021/11/10	8.2	102.28	1	100.50	100.50	7.2	2,571	0.28%
2021/11/09	6	103.00	15	103.10	103.00	-9	2,561	-0.35%
2021/11/08	8	101.63	6	103.00	102.00	2	2,498	0.08%
2021/11/05	6	101.50	6	103.50	101.50	0	2,516	0.00%
2021/11/04	0	101.00	36	101.64	101.50	-36	2,493	-1.44%
2021/11/02	0	0.00	1	98.90	98.10	-1	2,441	-0.04%
2021/11/01	0.1	97.30	1	97.50	98.20	-0.9	2,447	-0.04%
2021/10/28	1.1	96.95	3	96.80	97.50	-1.9	2,428	-0.08%
2021/10/27	0	0.00	21	95.48	95.60	-21	2,425	-0.87%
2021/10/26	0	0.00	1	95.60	95.10	-1	2,508	-0.04%
2021/10/25	1	95.00	1	95.20	95.10	0	2,573	0.00%
2021/10/21	0	0.00	1	96.20	94.20	-1	2,747	-0.04%
2021/10/19	0	0.00	1	94.20	94.60	-1	2,798	-0.04%
2021/10/18	1	92.10	0	0.00	92.10	1	2,838	0.04%
2021/10/15	27	93.99	1	93.40	93.80	26	2,917	0.89%
2021/10/14	1	92.40	1	92.00	91.60	0	2,982	0.00%
2021/10/13	1	91.40	0	0.00	91.20	1	3,026	0.03%
2021/10/12	1	92.10	0	0.00	93.00	1	3,148	0.03%
2021/10/07	2	94.40	4	94.08	94.60	-2	3,330	-0.06%
2021/10/06	1.3	90.59	0	0.00	90.50	1.3	3,376	0.04%
2021/10/04	1	93.50	2	94.05	92.80	-1	3,387	-0.03%
2021/10/01	8.1	96.22	0	95.00	94.70	8.1	3,393	0.24%
2021/09/30	2	98.10	3	99.03	98.90	-1	3,404	-0.03%
2021/09/29	4	98.20	4	99.33	98.20	0	3,394	0.00%
2021/09/28	1	100.00	1	100.50	100.00	0	3,377	0.00%
2021/09/27	0	101.50	3	101.67	101.50	-3	3,379	-0.09%
2021/09/24	2.2	100.95	1	101.50	102.00	1.2	3,409	0.04%
2021/09/23	0	0.00	1.1	99.33	100.50	-1.1	3,488	-0.03%
2021/09/22	0.1	95.10	0	95.50	95.00	0.1	3,573	0.00%
2021/09/15	1	98.30	0	0.00	97.60	1	3,744	0.03%
2021/09/14	0	99.00	1	99.50	98.60	-1	3,866	-0.03%
2021/09/10	1	98.90	0	0.00	98.90	1	4,016	0.02%
2021/09/09	1	96.40	2	97.80	97.00	-1	4,103	-0.02%
2021/09/07	1	98.90	2	99.00	99.10	-1	4,151	-0.02%
2021/09/06	1	99.50	3	98.60	98.40	-2	4,187	-0.05%
2021/09/03	3	99.37	0	0.00	99.50	3	4,315	0.07%
2021/09/02	0.1	99.00	0	0.00	98.10	0.1	4,473	0.00%
2021/09/01	6.1	99.15	0	0.00	99.00	6.1	4,465	0.14%
2021/08/31	3.1	98.17	20	99.03	99.30	-16.9	4,465	-0.38%
2021/08/27	0	0.00	2	97.35	97.30	-2	4,359	-0.05%
2021/08/25	0	0.00	3	98.10	98.10	-3	4,418	-0.07%
2021/08/23	0	0.00	1	97.40	97.00	-1	4,548	-0.02%
2021/08/20	4	94.75	6	95.78	95.00	-2	4,662	-0.04%
2021/08/19	0.2	95.50	0	0.00	95.00	0.2	4,766	0.00%
2021/08/18	1	96.80	0	0.00	98.10	1	4,765	0.02%
2021/08/13	3	98.40	6	98.70	98.00	-3	4,841	-0.06%
2021/08/11	0	0.00	1	100.00	100.00	-1	4,891	-0.02%
2021/08/10	0	0.00	4.2	101.72	100.50	-4.2	5,001	-0.08%
2021/08/09	2	103.00	1	102.50	102.50	1	5,046	0.02%
2021/08/06	2	104.50	1	104.00	104.00	1	5,135	0.02%
2021/08/05	10	104.75	13	105.96	105.00	-3	5,304	-0.06%
2021/08/04	16	104.50	3	103.50	103.50	13	5,468	0.24%
2021/08/02	3	105.00	4	104.63	104.50	-1	5,685	-0.02%
2021/07/30	9	105.06	0	0.00	104.50	9	5,767	0.16%
2021/07/29	8	106.13	6.4	107.08	107.00	1.7	5,812	0.03%
2021/07/28	2	103.50	6	104.67	106.00	-4	5,818	-0.07%
2021/07/27	3	105.83	2	105.25	105.00	1	5,825	0.02%
2021/07/26	0	0.00	5	103.50	104.00	-5	5,962	-0.08%
2021/07/23	1	104.00	2	104.00	103.50	-1	6,008	-0.02%
2021/07/22	0	0.00	1	103.50	103.50	-1	6,045	-0.02%
2021/07/21	0.2	103.75	10.1	102.05	102.00	-9.9	6,072	-0.16%
2021/07/20	1	104.09	0	103.50	103.50	1	6,088	0.02%
2021/07/19	19.1	107.03	0	0.00	107.00	19.1	6,091	0.31%
2021/07/16	1	107.50	18	108.06	109.00	-17	6,168	-0.28%
2021/07/15	2.4	106.83	2	106.40	107.50	0.4	6,195	0.01%
2021/07/14	4	105.38	3.2	105.00	105.00	0.8	6,214	0.01%
2021/07/13	0	0.00	6	106.25	104.50	-6	6,278	-0.10%
2021/07/12	2.4	104.31	5	104.50	105.00	-2.6	6,264	-0.04%
2021/07/09	1.3	104.58	0	0.00	105.00	1.3	6,352	0.02%
2021/07/08	2	104.75	0.1	105.50	106.00	1.9	6,574	0.03%
2021/07/07	3.1	106.03	0.1	106.50	106.00	3	6,696	0.04%
2021/07/06	0	0.00	0.1	105.00	104.50	-0.1	6,763	0.00%
2021/07/05	2	106.00	3	105.83	106.00	-1	7,018	-0.01%
2021/07/02	1	104.00	0	0.00	104.00	1	7,230	0.01%
2021/07/01	2	103.50	3	104.00	103.50	-1	7,363	-0.01%
2021/06/30	7	105.79	3	106.00	105.00	4	7,434	0.05%
2021/06/29	2.7	107.81	23	108.02	108.50	-20.3	7,506	-0.27%
2021/06/28	1	106.00	4	106.25	107.00	-3	7,562	-0.04%
2021/06/25	3	106.50	0	0.00	105.50	3	7,569	0.04%
2021/06/24	4.1	106.00	0	0.00	106.00	4.1	7,520	0.05%
2021/06/23	3	104.50	6	103.42	105.50	-3	7,407	-0.04%
2021/06/22	1	100.50	0	0.00	99.90	1	7,334	0.01%
2021/06/21	12.1	100.54	0	0.00	99.90	12.1	7,366	0.16%
2021/06/18	4	102.50	2.1	103.02	102.50	2	7,417	0.03%
2021/06/17	3.2	100.53	0	0.00	101.00	3.2	7,463	0.04%
2021/06/15	2.1	101.50	0	0.00	101.00	2.1	7,727	0.03%
2021/06/11	5	101.58	2.1	103.00	101.50	2.9	7,857	0.04%
2021/06/10	2	99.15	4	98.90	101.00	-2	7,819	-0.03%
2021/06/08	1	95.70	0	0.00	95.70	1	7,731	0.01%
2021/06/07	2.1	95.99	2	96.40	96.40	0.1	7,724	0.00%
2021/06/04	2	96.70	1	96.70	97.20	1	7,719	0.01%
2021/06/03	1.1	96.54	1	97.40	97.30	0.1	7,755	0.00%
2021/06/02	1.5	98.57	5.1	96.62	96.90	-3.6	7,769	-0.05%
2021/06/01	2	98.05	1	99.00	98.40	1	7,744	0.01%
2021/05/31	3.1	96.61	0	0.00	97.00	3.1	7,735	0.04%
2021/05/28	1.1	97.61	1	95.80	97.00	0.1	7,759	0.00%
2021/05/27	2	93.70	1	94.90	93.60	1	7,717	0.01%
2021/05/26	3	94.57	8	94.95	94.70	-5	7,737	-0.06%
2021/05/25	9	94.43	0	0.00	94.70	9	7,922	0.11%
2021/05/24	3	92.43	0	0.00	93.70	3	7,970	0.04%
2021/05/21	1	91.50	0	0.00	91.80	1	8,017	0.01%
2021/05/20	1	91.10	0	0.00	91.10	1	8,055	0.01%
2021/05/19	1	91.40	0	0.00	91.60	1	8,158	0.01%
2021/05/18	2.1	89.38	1	90.50	90.30	1.1	8,183	0.01%
2021/05/17	1	88.80	2.5	88.92	88.80	-1.5	8,126	-0.02%
2021/05/14	3	91.87	2	90.70	90.00	1	8,084	0.01%
2021/05/13	2	90.05	4	90.48	91.80	-2	8,068	-0.02%
2021/05/12	5.1	88.19	1	87.10	87.00	4.1	7,953	0.05%
2021/05/11	4	93.61	5	94.22	92.50	-1	7,833	-0.01%
2021/05/10	3.2	98.71	2	97.50	97.30	1.2	7,764	0.02%
2021/05/07	12	99.93	6	100.50	99.80	6	7,768	0.08%
2021/05/06	5.1	98.66	1	99.00	98.70	4.1	7,806	0.05%
2021/05/05	2.5	99.03	0	0.00	98.40	2.5	7,764	0.03%
2021/05/04	3	98.70	1	98.70	98.70	2	7,911	0.03%
2021/05/03	6	100.16	0	0.00	99.30	6	8,010	0.07%
2021/04/29	3	105.33	1	107.00	106.00	2	7,927	0.03%
2021/04/28	3	104.83	2	105.00	104.50	1	7,916	0.01%
2021/04/27	2	105.50	1	105.00	106.00	1	8,020	0.01%
2021/04/26	4	104.13	3	104.00	104.00	1	7,997	0.01%
2021/04/22	16.4	103.70	1	104.00	103.50	15.4	8,180	0.19%
2021/04/21	2.2	104.53	2	105.00	104.50	0.2	8,311	0.00%
2021/04/20	2.1	107.24	1	107.00	107.00	1.1	8,264	0.01%
2021/04/19	8.1	108.94	0	0.00	109.00	8.1	8,294	0.10%
2021/04/16	3.1	110.81	0	0.00	111.50	3.1	8,304	0.04%
2021/04/15	2	110.25	12	109.96	109.00	-10	8,439	-0.12%
2021/04/14	13.3	108.09	4	109.25	108.50	9.3	8,415	0.11%
2021/04/13	5.4	112.50	4	112.25	112.00	1.4	8,447	0.02%
2021/04/12	3.5	114.43	18	114.58	114.50	-14.5	8,368	-0.17%
2021/04/09	20.4	114.10	2	114.25	113.00	18.4	8,500	0.22%
2021/04/08	7	115.71	1.1	116.53	115.50	5.9	8,341	0.07%
2021/04/07	4.1	116.25	0	0.00	116.50	4.1	8,172	0.05%
2021/04/06	0.1	118.05	0	0.00	117.50	0.1	8,105	0.00%
2021/04/01	8.1	118.58	0	0.00	118.00	8.1	8,026	0.10%
2021/03/31	5	121.20	0	121.00	120.50	5	7,871	0.06%
2021/03/30	2	125.50	0	0.00	125.00	2	7,680	0.03%
2021/03/29	2	125.00	1	125.50	125.50	1	7,654	0.01%
2021/03/26	1	124.01	8	125.00	124.50	-7	7,690	-0.09%
2021/03/25	1	123.50	0	0.00	123.50	1	7,743	0.01%
2021/03/24	1	126.01	3	126.67	126.00	-2	7,811	-0.03%
2021/03/23	2.4	126.03	2	127.00	125.00	0.4	7,813	0.01%
2021/03/22	1	128.00	4.5	127.67	127.00	-3.5	7,819	-0.04%
2021/03/19	7	127.43	7.5	127.23	127.50	-0.5	7,882	-0.01%
2021/03/18	2.1	126.81	9	127.50	127.50	-6.9	7,820	-0.09%
2021/03/17	2	124.50	6	124.83	124.50	-4	7,709	-0.05%
2021/03/16	1	121.50	8	122.19	122.50	-7	7,650	-0.09%
2021/03/15	1	120.52	0	0.00	121.00	1	7,685	0.01%
2021/03/12	1	119.50	0	0.00	120.50	1	7,739	0.01%
2021/03/11	0	0.00	1	120.00	119.00	-1	7,927	-0.01%
2021/03/10	0	0.00	2	118.75	119.50	-2	7,995	-0.03%
2021/03/09	0	0.00	0.4	118.50	118.00	-0.4	8,052	0.00%
2021/03/05	2	119.50	1	119.50	119.50	1	8,204	0.01%
2021/03/04	3	119.83	4	120.13	119.50	-1	8,397	-0.01%
2021/03/03	4	122.88	9	122.72	122.50	-5	8,453	-0.06%
2021/03/02	2	121.25	2.2	120.84	121.00	-0.2	8,460	0.00%
2021/02/26	2	120.00	3	121.00	120.00	-1	8,488	-0.01%
2021/02/25	12.2	121.84	10.1	122.25	122.00	2.1	8,422	0.03%
2021/02/24	1.1	120.02	5	120.00	119.00	-4	8,325	-0.05%
2021/02/23	2	118.25	1	118.50	117.50	1	8,433	0.01%
2021/02/22	2	119.50	1	120.00	120.00	1	8,544	0.01%
2021/02/19	0	0.00	3	118.67	120.50	-3	8,630	-0.03%
2021/02/18	0.2	117.50	1	118.00	118.00	-0.9	8,556	-0.01%
2021/02/17	0	0.00	1	116.50	116.00	-1	8,534	-0.01%
2021/02/04	0	0.00	1	116.00	116.00	-1	8,534	-0.01%
2021/02/03	1	114.00	0	0.00	113.00	1	8,509	0.01%
2021/02/01	10	112.50	1.2	113.00	114.00	8.8	8,494	0.10%
2021/01/29	3	114.50	0	0.00	114.00	3	8,518	0.04%
2021/01/28	2	117.25	0	0.00	116.00	2	8,436	0.02%
2021/01/27	0	0.00	5	120.60	120.50	-5	8,351	-0.06%
2021/01/26	6	119.58	6	119.75	118.50	0	8,322	0.00%
2021/01/25	4.5	118.66	3	119.50	121.00	1.5	8,182	0.02%
2021/01/21	0	0.00	1	115.00	115.00	-1	7,987	-0.01%
2021/01/20	6	113.58	1	115.50	113.00	5	7,926	0.06%
2021/01/19	0	0.00	1	117.50	117.00	-1	7,809	-0.01%
2021/01/18	12	115.58	1	117.50	118.50	11	7,774	0.14%
2021/01/15	16	119.00	2	118.00	117.50	14	7,769	0.18%
2021/01/14	3	121.33	0	0.00	122.00	3	7,574	0.04%
2021/01/13	1	121.00	2	120.25	121.00	-1	7,432	-0.01%
2021/01/12	2	118.50	2	119.50	118.00	0	7,508	0.00%
2021/01/11	3	117.17	11	117.55	118.00	-8	7,571	-0.11%
2021/01/07	3	121.17	3	122.16	120.00	0	7,342	0.00%
2021/01/06	8	122.13	12	120.79	119.50	-4	7,285	-0.05%
2021/01/05	1	119.00	1	118.50	119.00	0	7,080	0.00%
2021/01/04	15	118.20	7	119.36	119.00	8	7,046	0.11%
2020/12/31	0	0.00	4	114.88	114.00	-4	6,812	-0.06%
2020/12/30	2.1	114.27	0	0.00	115.00	2.1	6,730	0.03%
2020/12/29	1	115.50	0.4	115.50	115.50	0.6	6,734	0.01%
2020/12/28	2	117.00	0	0.00	115.50	2	6,650	0.03%
2020/12/25	1	117.00	0	0.00	117.00	1	6,614	0.02%
2020/12/24	1	117.50	0	0.00	117.50	1	6,617	0.02%
2020/12/23	0	0.00	2	117.75	118.00	-2	6,631	-0.03%
2020/12/22	1	116.00	1	116.50	116.00	0	6,674	0.00%
2020/12/21	1	119.00	1	120.50	118.50	0	6,710	0.00%
2020/12/18	1	123.50	5	122.80	121.50	-4	6,645	-0.06%
2020/12/17	1	119.50	0	0.00	119.50	1	6,531	0.02%
2020/12/16	2.5	118.70	3	118.67	120.00	-0.5	6,471	-0.01%
2020/12/15	13	114.38	0	0.00	113.00	13	6,382	0.20%
2020/12/14	2.2	118.03	0	0.00	118.00	2.2	6,227	0.03%
2020/12/11	0	0.00	3	119.50	118.00	-3	6,293	-0.05%
2020/12/10	12	119.92	0	121.00	119.50	12	6,250	0.19%
2020/12/09	0	0.00	4	123.00	122.50	-4	6,204	-0.06%
2020/12/08	6	121.50	2	121.50	121.50	4	6,106	0.07%
2020/12/07	11	122.68	4	121.75	123.00	7	6,020	0.12%
2020/12/04	2	121.00	2	121.25	121.00	0	5,819	0.00%
2020/12/03	0	0.00	2	123.50	123.00	-2	5,739	-0.03%
2020/12/02	11	122.73	0	0.00	122.50	11	5,701	0.19%
2020/12/01	0	0.00	3	124.17	124.50	-3	5,626	-0.05%
2020/11/30	3	123.83	6	125.08	123.50	-3	5,620	-0.05%
2020/11/27	4	121.00	2	121.00	122.00	2	5,453	0.04%
2020/11/26	1	117.50	0	0.00	119.00	1	5,396	0.02%
2020/11/24	3	119.00	2	120.00	119.00	1	5,298	0.02%
2020/11/23	9	117.61	1	118.00	118.00	8	5,233	0.15%
2020/11/20	20	116.53	2	116.50	116.50	18	5,127	0.35%
2020/11/19	6	119.08	0	0.00	119.00	6	4,975	0.12%
2020/11/18	7.1	120.75	2	122.00	121.50	5.1	4,811	0.11%
2020/11/17	1	124.00	0	0.00	124.00	1	4,712	0.02%
2020/11/16	5	125.70	1	125.00	126.00	4	4,802	0.08%
2020/11/13	0	0.00	1	122.00	123.00	-1	4,804	-0.02%
2020/11/12	0	0.00	8	124.63	124.00	-8	4,839	-0.17%
2020/11/11	3	122.67	0	0.00	123.00	3	4,763	0.06%
2020/11/10	7	125.36	0	0.00	122.00	7	4,756	0.15%
2020/11/09	3	127.00	0	0.00	127.00	3	4,767	0.06%
2020/11/06	1	128.00	3	129.33	127.50	-2	4,792	-0.04%
2020/11/05	0	0.00	1	127.00	126.50	-1	4,824	-0.02%
2020/11/04	0	0.00	2	125.50	126.00	-2	4,890	-0.04%
2020/11/02	4	118.13	0	0.00	119.50	4	5,230	0.08%
2020/10/30	7	122.71	0	0.00	121.00	7	5,368	0.13%
2020/10/29	10	127.00	1	124.50	127.00	9	5,308	0.17%
2020/10/28	1	128.50	0	0.00	128.00	1	5,353	0.02%
2020/10/27	0	0.00	2	130.00	130.00	-2	5,379	-0.04%
2020/10/26	0	0.00	2	131.50	131.50	-2	5,405	-0.04%
2020/10/23	1	135.00	3	132.33	132.50	-2	5,498	-0.04%
2020/10/22	2	134.00	1	133.50	134.50	1	5,518	0.02%
2020/10/21	1	136.50	1	136.00	133.50	0	5,508	0.00%
2020/10/20	9	135.11	3	135.50	135.00	6	5,471	0.11%
2020/10/19	4	135.50	13	133.23	137.50	-9	5,339	-0.17%
2020/10/16	5	126.80	0	0.00	126.00	5	5,140	0.10%
2020/10/14	6	128.67	1	129.50	129.00	5	5,135	0.10%
2020/10/13	0	0.00	2	130.50	129.00	-2	5,157	-0.04%
2020/10/12	3	127.83	3	127.50	128.00	0	5,156	0.00%
2020/10/07	1	132.00	10	132.00	131.00	-9	5,249	-0.17%
2020/10/06	0	0.00	3	131.83	132.50	-3	5,297	-0.06%
2020/09/30	2	126.00	0	0.00	126.00	2	5,496	0.04%
2020/09/29	2	125.00	0	0.00	125.50	2	5,604	0.04%
2020/09/25	1	125.00	0	0.00	123.00	1	5,791	0.02%
2020/09/24	4	127.88	3	125.00	125.00	1	5,843	0.02%
2020/09/22	1	134.00	2	132.00	131.50	-1	5,906	-0.02%
2020/09/18	0	0.00	2	134.00	134.50	-2	6,094	-0.03%
2020/09/17	2	132.75	0	0.00	132.00	2	6,121	0.03%
2020/09/16	2	132.25	3	133.33	134.50	-1	6,221	-0.02%
2020/09/15	1	130.00	0	0.00	129.00	1	6,160	0.02%
2020/09/14	1	129.50	3	129.50	129.00	-2	6,224	-0.03%
2020/09/10	1	122.50	0	0.00	121.00	1	6,215	0.02%
2020/09/09	12	120.58	1	121.00	121.00	11	6,258	0.18%
2020/09/08	0	0.00	3	123.50	123.00	-3	6,316	-0.05%
2020/09/03	0	0.00	1	129.50	126.00	-1	6,406	-0.02%
2020/09/02	1	127.00	0	0.00	127.50	1	6,451	0.02%
2020/09/01	1	123.50	0	0.00	123.50	1	6,511	0.02%
2020/08/31	1	128.50	0	0.00	123.00	1	6,496	0.02%
2020/08/26	1	128.00	8	128.00	129.00	-7	6,832	-0.10%
2020/08/25	0	0.00	4	126.50	127.00	-4	6,932	-0.06%
2020/08/21	1	129.50	0	0.00	129.50	1	6,970	0.01%
2020/08/20	2	125.00	9	121.56	124.00	-7	6,994	-0.10%
2020/08/19	2	134.50	2	132.50	132.50	0	7,028	0.00%
2020/08/18	0	0.00	1	133.00	132.00	-1	7,053	-0.01%
2020/08/17	2	136.50	0	0.00	136.00	2	7,097	0.03%
2020/08/14	2	135.50	0	0.00	135.50	2	7,146	0.03%
2020/08/13	12	137.33	0	0.00	134.50	12	7,187	0.17%
2020/08/12	2	138.25	11	137.09	137.00	-9	7,162	-0.13%
2020/08/11	14	141.07	2	139.25	139.00	12	7,184	0.17%
2020/08/10	1	143.00	2	144.00	144.00	-1	7,157	-0.01%
2020/08/07	1	148.00	8	148.38	146.50	-7	7,138	-0.10%
2020/08/06	2	145.00	6	144.42	145.00	-4	7,004	-0.06%
2020/08/05	4	140.25	8	138.69	140.00	-4	6,901	-0.06%
2020/08/04	1	131.00	0	0.00	131.50	1	6,897	0.01%
2020/08/03	2	132.25	0	0.00	130.00	2	6,959	0.03%
2020/07/31	2	136.00	1	134.50	135.00	1	7,039	0.01%
2020/07/30	0	0.00	3	136.00	135.50	-3	7,207	-0.04%
2020/07/29	2	133.50	0	0.00	134.50	2	7,397	0.03%
2020/07/28	1	129.50	6	132.00	132.50	-5	7,439	-0.07%
2020/07/27	1	127.50	1	128.00	128.00	0	7,514	0.00%
2020/07/24	1	130.00	0	0.00	127.50	1	7,597	0.01%
2020/07/23	3	130.50	0	0.00	130.00	3	7,617	0.04%
2020/07/22	2	132.00	0	0.00	131.50	2	7,634	0.03%
2020/07/21	7	133.43	0	0.00	133.50	7	7,740	0.09%
2020/07/20	1	131.00	20	130.63	131.00	-19	7,727	-0.25%
2020/07/17	1	130.00	0	0.00	130.50	1	7,763	0.01%
2020/07/16	5	133.30	0	0.00	131.50	5	7,786	0.06%
2020/07/15	1	135.50	6	137.25	133.50	-5	7,790	-0.06%
2020/07/14	1	135.00	0	0.00	135.00	1	7,906	0.01%
2020/07/13	12	133.88	10	136.50	135.50	2	7,949	0.03%
2020/07/09	5	140.60	10	141.00	139.00	-5	8,096	-0.06%
2020/07/08	0	0.00	12	136.83	136.50	-12	7,985	-0.15%
2020/07/07	0	0.00	38	136.84	137.00	-38	7,937	-0.48%
2020/07/06	2	137.25	0	0.00	138.00	2	7,951	0.03%
2020/07/03	21	133.55	2	133.75	135.00	19	8,099	0.23%
2020/07/02	2	133.50	1	134.00	133.50	1	8,143	0.01%
2020/07/01	2	132.75	2	133.50	132.50	0	8,184	0.00%
2020/06/30	10	129.00	0	0.00	128.50	10	8,145	0.12%
2020/06/29	2	127.00	0	0.00	127.50	2	8,153	0.02%
2020/06/22	1	133.50	0	0.00	134.00	1	8,207	0.01%
2020/06/19	0	0.00	3	136.50	137.00	-3	8,279	-0.04%
2020/06/18	4	135.25	1	135.00	134.50	3	8,255	0.04%
2020/06/17	1	132.00	1	133.50	132.00	0	8,226	0.00%
2020/06/16	4	134.13	0	0.00	134.00	4	8,542	0.05%
2020/06/15	0	0.00	3	132.33	132.00	-3	8,612	-0.03%
2020/06/12	2	131.50	0	0.00	133.50	2	8,691	0.02%
2020/06/10	0	0.00	1	136.00	135.50	-1	8,923	-0.01%
2020/06/09	1	138.00	28	137.38	138.00	-27	8,899	-0.30%
2020/06/08	2	133.00	2	133.00	133.00	0	8,923	0.00%
2020/06/05	1	129.50	1	129.50	129.50	0	8,981	0.00%
2020/06/04	4	131.25	4	131.00	131.50	0	9,002	0.00%
2020/06/03	2	129.25	5	128.90	129.00	-3	8,934	-0.03%
2020/06/02	13	125.38	14	125.75	125.00	-1	8,859	-0.01%
2020/06/01	4	121.75	14	122.29	123.00	-10	8,719	-0.11%
2020/05/29	1	116.00	4	117.25	119.50	-3	8,688	-0.03%
2020/05/28	0	0.00	1	118.00	117.50	-1	8,692	-0.01%
2020/05/27	3	121.17	2	120.75	119.00	1	8,717	0.01%
2020/05/26	9	120.39	12	121.42	121.00	-3	8,710	-0.03%
2020/05/25	1	112.50	3	116.00	117.00	-2	8,559	-0.02%
2020/05/22	1	111.50	3	117.67	112.00	-2	8,527	-0.02%
2020/05/21	11	115.45	0	0.00	116.00	11	8,422	0.13%
2020/05/20	0	0.00	4	112.63	113.00	-4	8,377	-0.05%
2020/05/19	3	110.50	3	109.83	109.00	0	8,333	0.00%
2020/05/18	7	110.00	1	109.50	108.50	6	8,286	0.07%
2020/05/15	2	113.00	0	0.00	113.50	2	8,304	0.02%
2020/05/14	1	117.00	1	116.00	113.50	0	8,253	0.00%
2020/05/13	3	117.00	6	115.17	117.50	-3	8,232	-0.04%
2020/05/12	10	119.00	2	119.25	117.00	8	8,357	0.10%
2020/05/11	5	119.40	43	120.01	118.00	-38	8,262	-0.46%
2020/05/08	19	117.68	0	0.00	117.00	19	8,120	0.23%
2020/05/07	2	118.00	15	119.63	117.00	-13	8,064	-0.16%
2020/05/06	4	114.75	9	116.28	119.00	-5	7,936	-0.06%
2020/05/05	8	111.50	8	112.44	113.00	0	7,753	0.00%
2020/05/04	13	104.42	3	106.50	106.00	10	7,540	0.13%
2020/04/30	5	106.80	11	107.41	108.00	-6	7,465	-0.08%
2020/04/29	4	103.38	14	102.07	104.00	-10	7,406	-0.14%
2020/04/28	1	100.50	2	100.25	101.00	-1	7,369	-0.01%
2020/04/27	1	102.00	23	101.72	102.00	-22	7,301	-0.30%
2020/04/24	5	97.90	4	98.58	99.30	1	7,231	0.01%
2020/04/23	6	100.33	0	0.00	101.00	6	7,067	0.08%
2020/04/22	0	0.00	1	99.10	100.00	-1	7,041	-0.01%
2020/04/21	9	99.83	2	100.50	100.00	7	7,007	0.10%
2020/04/20	11	102.36	3	102.00	102.00	8	6,917	0.12%
2020/04/17	18	106.11	5	106.40	102.50	13	6,889	0.19%
2020/04/16	13	102.85	10	103.20	102.00	3	6,745	0.04%
2020/04/15	0	0.00	2	102.50	102.00	-2	6,702	-0.03%
2020/04/14	6	101.45	19	99.75	103.50	-13	6,747	-0.19%
2020/04/13	22	96.20	1	95.40	95.20	21	6,553	0.32%
2020/04/10	1	97.10	2	96.80	96.80	-1	6,530	-0.02%
2020/04/09	14	100.01	11	100.93	98.00	3	6,512	0.05%
2020/04/08	7	97.71	6	97.67	99.90	1	6,356	0.02%
2020/04/07	7	91.20	7	91.33	91.30	0	6,116	0.00%
2020/04/06	7	89.34	0	0.00	90.30	7	5,958	0.12%
2020/03/31	1	93.10	1	93.00	93.00	0	5,787	0.00%
2020/03/30	0	0.00	1	90.50	91.10	-1	5,670	-0.02%
2020/03/27	16	93.89	2	95.60	93.00	14	5,581	0.25%
2020/03/26	2	91.20	2	90.15	90.90	0	5,468	0.00%
2020/03/25	11	86.98	0	0.00	86.80	11	5,371	0.20%
2020/03/24	1	81.10	4	80.75	81.10	-3	5,344	-0.06%
2020/03/23	0	0.00	1	74.00	75.50	-1	5,288	-0.02%
2020/03/20	5	76.62	3	78.10	78.50	2	5,274	0.04%
2020/03/19	2	77.65	2	73.10	73.00	0	4,973	0.00%
2020/03/18	3	83.47	4	82.78	81.10	-1	4,889	-0.02%
2020/03/17	2	79.70	3	81.33	79.20	-1	4,774	-0.02%
2020/03/16	2	91.65	6	90.52	87.80	-4	4,608	-0.09%
2020/03/13	6	91.40	1	91.40	91.40	5	4,484	0.11%
2020/03/12	15	102.17	3	101.83	101.50	12	4,455	0.27%
2020/03/11	8	115.88	4	114.88	112.50	4	4,343	0.09%
2020/03/09	1	112.00	0	0.00	112.00	1	4,238	0.02%
2020/03/06	1	118.50	0	0.00	118.50	1	4,197	0.02%
2020/03/03	2	121.50	0	0.00	121.00	2	4,120	0.05%
2020/03/02	1	112.00	1	118.50	118.00	0	4,047	0.00%
2020/02/27	0	0.00	1	115.00	115.50	-1	4,021	-0.02%
2020/02/26	11	119.95	0	0.00	119.00	11	3,960	0.28%
2020/02/25	0	0.00	1	117.00	123.50	-1	3,929	-0.03%
2020/02/24	1	119.00	1	119.50	119.50	0	3,970	0.00%
2020/02/21	1	122.50	0	0.00	123.00	1	4,004	0.02%
2020/02/20	2	124.50	4	123.50	123.00	-2	4,012	-0.05%
2020/02/19	1	123.00	0	0.00	123.00	1	4,012	0.02%
2020/02/18	1	122.00	0	0.00	122.00	1	4,032	0.02%
2020/02/17	16	124.94	3	123.00	123.00	13	4,247	0.31%
2020/02/14	0	0.00	11	127.27	128.50	-11	4,453	-0.25%
2020/02/13	0	0.00	1	128.00	127.00	-1	4,607	-0.02%
2020/02/12	7	127.79	4	132.88	127.00	3	4,606	0.07%
2020/02/10	0	0.00	3	121.00	122.00	-3	4,467	-0.07%
2020/02/06	14	121.57	0	0.00	122.50	14	4,536	0.31%
2020/02/04	2	125.00	0	0.00	124.50	2	4,547	0.04%
2020/02/03	0	0.00	61	112.86	120.50	-61	4,677	-1.30%
2020/01/31	1	118.00	3	119.00	119.50	-2	4,683	-0.04%
2020/01/30	3	121.50	0	0.00	121.50	3	4,671	0.06%
2020/01/20	3	135.67	1	135.00	134.50	2	4,703	0.04%
2020/01/17	3	136.50	0	0.00	136.50	3	4,784	0.06%
2020/01/16	0	0.00	1	137.00	137.00	-1	4,881	-0.02%
2020/01/15	0	0.00	1	137.50	136.00	-1	4,998	-0.02%
2020/01/09	0	0.00	3	135.50	136.00	-3	5,351	-0.06%
2020/01/07	4	132.63	0	0.00	131.50	4	5,513	0.07%
2020/01/06	1	142.00	1	143.50	142.00	0	5,517	0.00%
2020/01/03	1	146.00	7	147.36	147.00	-6	5,539	-0.11%
2020/01/02	2	146.75	0	0.00	146.50	2	5,619	0.04%
2019/12/27	0	0.00	2	141.00	142.00	-2	5,712	-0.04%
2019/12/25	1	140.50	0	0.00	140.50	1	5,946	0.02%
2019/12/24	0	0.00	1	139.00	139.00	-1	5,981	-0.02%
2019/12/19	2	138.00	0	0.00	137.00	2	6,037	0.03%
2019/12/18	2	141.50	0	0.00	141.50	2	6,000	0.03%
2019/12/17	2	140.50	6	140.67	141.00	-4	5,987	-0.07%
2019/12/16	2	136.50	0	0.00	136.50	2	6,004	0.03%
2019/12/11	2	138.50	1	140.00	136.50	1	6,151	0.02%
2019/12/10	0	0.00	2	138.00	138.50	-2	6,206	-0.03%
2019/12/06	2	133.00	1	134.00	134.00	1	6,364	0.02%
2019/12/04	3	137.33	2	132.50	135.00	1	6,443	0.02%
2019/12/03	2	132.50	0	0.00	133.00	2	6,417	0.03%
2019/12/02	2	132.50	4	134.00	134.50	-2	6,441	-0.03%
2019/11/29	30	133.42	2	133.25	134.50	28	6,438	0.43%
2019/11/26	1	137.00	0	0.00	136.50	1	6,528	0.02%
2019/11/21	8	137.88	10	137.45	139.00	-2	6,770	-0.03%
2019/11/20	9	138.61	10	138.50	139.50	-1	6,780	-0.01%
2019/11/19	2	139.50	0	0.00	140.00	2	6,867	0.03%
2019/11/18	1	140.00	1	140.00	141.00	0	6,901	0.00%
2019/11/15	7	139.29	10	138.95	138.00	-3	6,955	-0.04%
2019/11/14	6	137.00	1	134.50	139.50	5	6,980	0.07%
2019/11/13	39	143.19	6	140.50	139.00	33	6,864	0.48%
2019/11/12	3	152.00	44	152.60	153.00	-41	6,719	-0.61%
2019/11/07	0	0.00	1	147.00	148.00	-1	6,959	-0.01%
2019/11/06	24	147.21	23.2	151.84	145.00	0.8	7,017	0.01%
2019/11/05	0.2	148.50	0	0.00	147.50	0.2	6,944	0.00%
2019/11/01	0	0.00	1	145.50	146.50	-1	7,012	-0.01%
2019/10/31	2	142.75	1	145.00	145.00	1	7,236	0.01%
2019/10/30	2	147.00	2	146.50	148.50	0	7,201	0.00%
2019/10/29	6	142.42	2	143.00	144.00	4	7,342	0.05%
2019/10/25	76	146.35	0	0.00	145.00	76	7,201	1.06%
2019/10/23	1	137.50	3	136.50	138.00	-2	7,109	-0.03%
2019/10/21	0	0.00	1	136.00	135.50	-1	6,986	-0.01%
2019/10/17	1	128.00	0	0.00	131.00	1	6,998	0.01%
2019/10/16	0	0.00	4	127.75	127.00	-4	7,007	-0.06%
2019/10/15	1	124.00	0	0.00	124.00	1	7,095	0.01%
2019/10/14	3	124.83	6	124.83	124.00	-3	7,135	-0.04%
2019/10/09	1	121.00	1	120.50	119.00	0	7,008	0.00%
2019/10/08	5	120.90	6	120.67	121.00	-1	7,037	-0.01%
2019/10/07	6	118.00	8	118.69	119.50	-2	7,006	-0.03%
2019/10/03	5	114.60	0	0.00	114.00	5	6,984	0.07%
2019/10/02	4	117.13	9	119.61	117.00	-5	6,969	-0.07%
2019/10/01	6	116.25	4	116.88	117.50	2	6,873	0.03%
2019/09/27	3	113.17	1	112.00	111.00	2	6,828	0.03%
2019/09/26	2	115.50	0	0.00	115.00	2	6,812	0.03%
2019/09/24	2	117.25	3	117.83	116.00	-1	6,898	-0.01%
2019/09/20	1	116.00	1	115.50	115.00	0	6,912	0.00%
2019/09/18	1	115.50	4	115.88	115.00	-3	6,771	-0.04%
2019/09/17	2	112.75	1	113.00	112.50	1	6,653	0.02%
2019/09/16	0	0.00	1	109.00	112.00	-1	6,576	-0.02%
2019/09/12	8	111.38	7	112.21	111.50	1	6,584	0.02%
2019/09/11	0	0.00	1	110.50	110.50	-1	6,562	-0.02%
2019/09/10	2	108.00	0	0.00	112.00	2	6,519	0.03%
2019/09/09	2	113.50	0	0.00	113.00	2	6,341	0.03%
2019/09/05	0	0.00	2	119.00	119.50	-2	6,246	-0.03%
2019/09/04	2	117.50	1	117.00	117.50	1	6,290	0.02%
2019/09/03	1	116.00	5	116.50	116.00	-4	6,360	-0.06%
2019/09/02	4	115.63	2	116.25	118.50	2	6,391	0.03%
2019/08/30	3	117.50	2	115.00	116.00	1	6,377	0.02%
2019/08/28	2	115.00	1	116.00	115.00	1	6,463	0.02%
2019/08/27	2	119.00	0	0.00	118.00	2	6,494	0.03%
2019/08/26	1	117.00	1	117.50	117.00	0	6,408	0.00%
2019/08/23	0	0.00	2	124.00	122.00	-2	6,355	-0.03%
2019/08/22	4	122.50	6	123.92	123.00	-2	6,351	-0.03%
2019/08/21	3	119.33	2	118.75	119.00	1	6,220	0.02%
2019/08/20	1	119.50	2	119.25	119.00	-1	6,240	-0.02%
2019/08/19	7	119.07	3	119.17	119.00	4	6,216	0.06%
2019/08/16	1	117.00	0	0.00	116.00	1	6,180	0.02%
2019/08/15	1	116.50	0	0.00	117.50	1	6,140	0.02%
2019/08/14	0	0.00	9	116.83	119.50	-9	6,084	-0.15%
2019/08/13	2	109.50	1	109.00	109.00	1	5,821	0.02%
2019/08/08	1	105.50	5	105.00	106.00	-4	5,951	-0.07%
2019/08/06	1	97.80	0	0.00	102.00	1	6,038	0.02%
2019/08/05	0	0.00	1	100.50	101.00	-1	6,070	-0.02%
2019/08/02	8	103.69	0	0.00	102.00	8	6,134	0.13%
2019/08/01	5	111.70	2	111.50	111.00	3	5,967	0.05%
2019/07/31	4	115.50	3	115.67	114.00	1	5,892	0.02%
2019/07/29	2	116.00	0	0.00	112.50	2	5,753	0.03%
2019/07/24	2	115.25	0	0.00	115.00	2	5,900	0.03%
2019/07/23	3	115.83	1	115.50	115.50	2	5,918	0.03%
2019/07/22	2	114.25	3	114.33	116.00	-1	5,931	-0.02%
2019/07/19	1	114.50	0	0.00	114.50	1	5,928	0.02%
2019/07/18	1	112.00	1	113.50	111.50	0	5,934	0.00%
2019/07/17	10	109.50	21	110.60	114.50	-11	5,894	-0.19%
2019/07/16	0	0.00	1	109.50	107.50	-1	5,711	-0.02%
2019/07/12	0	0.00	1	105.50	104.50	-1	5,696	-0.02%
2019/07/11	0	0.00	2	104.00	104.00	-2	5,781	-0.03%
2019/07/08	2	100.25	2	99.40	99.30	0	6,245	0.00%
2019/07/01	1	108.00	5	104.00	106.50	-4	7,287	-0.05%
2019/06/28	1	99.40	1	103.00	99.40	0	7,432	0.00%
2019/06/27	3	100.83	4	101.38	101.50	-1	7,663	-0.01%
2019/06/25	0	0.00	1	98.40	97.70	-1	7,874	-0.01%
2019/06/21	2	99.75	0	0.00	97.30	2	8,117	0.02%
2019/06/20	1	100.00	12	100.54	100.00	-11	8,122	-0.14%
2019/06/19	0	0.00	4	99.08	99.50	-4	8,137	-0.05%
2019/06/13	1	96.80	0	0.00	96.10	1	8,280	0.01%
2019/06/12	1	96.80	0	0.00	96.80	1	8,267	0.01%
2019/06/11	11	97.24	2	96.90	96.10	9	8,265	0.11%
2019/06/10	1	94.00	0	0.00	93.80	1	8,233	0.01%
2019/06/06	0	0.00	1	94.80	93.20	-1	8,255	-0.01%
2019/06/05	1	95.80	2	94.50	95.80	-1	8,264	-0.01%
2019/06/03	1	91.00	0	0.00	90.80	1	8,211	0.01%
2019/05/31	5	92.68	3	93.47	92.60	2	8,161	0.02%
2019/05/30	0	0.00	1	91.00	90.00	-1	8,123	-0.01%
2019/05/28	1	90.10	0	0.00	89.70	1	8,236	0.01%
2019/05/27	0	0.00	1	90.00	90.00	-1	8,528	-0.01%
2019/05/23	4	89.45	1	87.60	88.80	3	8,590	0.03%
2019/05/22	6	90.55	1	91.20	91.30	5	8,601	0.06%
2019/05/21	5	90.00	4	90.08	91.20	1	8,637	0.01%
2019/05/20	2	89.85	0	0.00	89.60	2	8,578	0.02%
2019/05/17	0	0.00	1	89.20	87.80	-1	8,548	-0.01%
2019/05/16	1	96.00	0	0.00	94.50	1	8,525	0.01%
2019/05/15	2	98.80	1	100.50	98.40	1	8,422	0.01%
2019/05/13	0	0.00	4	101.00	100.50	-4	8,317	-0.05%
2019/05/10	1	106.50	0	0.00	104.00	1	8,280	0.01%
2019/05/09	1	106.50	1	108.00	108.00	0	8,283	0.00%
2019/05/08	0	0.00	1	112.50	111.50	-1	8,253	-0.01%
2019/05/07	0	0.00	4	110.00	112.00	-4	8,201	-0.05%
2019/05/06	7	108.43	5	108.90	109.00	2	8,192	0.02%
2019/05/03	1	110.50	3	111.00	111.00	-2	8,201	-0.02%
2019/05/02	1	107.50	1	107.00	108.00	0	8,118	0.00%
2019/04/29	1	107.00	1	108.00	108.00	0	8,060	0.00%
2019/04/26	1	109.00	2	110.50	110.00	-1	8,059	-0.01%
2019/04/25	2	112.75	1	113.00	113.00	1	8,029	0.01%
2019/04/24	1	106.00	2	108.25	109.00	-1	8,007	-0.01%
2019/04/23	4	113.75	1	115.50	112.50	3	7,893	0.04%
2019/04/22	4	114.50	1	114.00	114.00	3	7,880	0.04%
2019/04/16	2	111.75	169	109.77	109.00	-167	7,771	-2.15%	大賣/鉅額交易
2019/04/12	0	0.00	43	108.43	108.50	-43	7,641	-0.56%
2019/04/11	1	103.00	11	103.86	103.00	-10	7,484	-0.13%
2019/04/10	1	103.50	0	0.00	102.50	1	7,360	0.01%
2019/04/09	4	104.25	0	0.00	102.00	4	7,153	0.06%
2019/04/08	3	102.50	7	102.71	103.00	-4	6,900	-0.06%
2019/04/03	14	96.94	3	97.03	95.60	11	6,502	0.17%
2019/04/02	11	94.32	13	96.56	96.00	-2	6,381	-0.03%
2019/04/01	7	94.89	7	94.67	94.00	0	6,138	0.00%
2019/03/29	1	96.00	0	0.00	95.70	1	5,878	0.02%
2019/03/28	0	0.00	4	94.13	93.60	-4	5,710	-0.07%
2019/03/27	4	93.68	1	92.30	93.10	3	5,667	0.05%
2019/03/26	1	92.70	0	0.00	92.00	1	5,511	0.02%
2019/03/19	1	93.30	2	92.50	92.90	-1	5,727	-0.02%
2019/03/13	0	0.00	1	91.80	91.50	-1	5,788	-0.02%
2019/03/12	0	0.00	1	89.50	90.00	-1	5,770	-0.02%
2019/03/11	0	0.00	1	88.50	88.10	-1	5,822	-0.02%
2019/03/08	2	89.00	2	89.20	89.50	0	5,964	0.00%
2019/03/07	1	87.80	0	0.00	87.80	1	6,014	0.02%
2019/03/06	0	0.00	1	88.00	88.70	-1	6,117	-0.02%
2019/03/05	3	87.97	0	0.00	87.10	3	6,202	0.05%
2019/02/26	1	92.00	26	91.26	91.50	-25	6,140	-0.41%
2019/02/25	2	89.50	2	88.70	89.50	0	5,877	0.00%
2019/02/22	0	0.00	1	87.10	87.10	-1	5,869	-0.02%
2019/02/20	2	87.35	1	86.80	88.20	1	6,000	0.02%
2019/02/18	2	85.10	0	0.00	84.60	2	6,349	0.03%
2019/02/15	0	0.00	2	84.90	84.80	-2	6,629	-0.03%
2019/02/14	0	0.00	1	83.90	83.00	-1	6,742	-0.01%
2019/02/12	0	0.00	1	84.50	82.50	-1	6,730	-0.01%
2019/02/11	2	80.90	2	81.35	81.40	0	6,679	0.00%
2019/01/30	21	79.63	21	79.03	79.00	0	6,682	0.00%
2019/01/25	0	0.00	3	78.30	79.20	-3	6,661	-0.05%
2019/01/23	1	78.00	0	0.00	78.40	1	6,732	0.01%
2019/01/22	1	77.70	20	77.90	77.80	-19	6,717	-0.28%
2019/01/18	0	0.00	20	76.70	76.70	-20	6,705	-0.30%
2019/01/17	1	73.90	1	73.70	73.70	0	6,666	0.00%
2019/01/16	0	0.00	20	75.50	75.50	-20	6,672	-0.30%
2019/01/15	0	0.00	1	74.40	74.70	-1	6,644	-0.02%
2019/01/10	0	0.00	20	74.20	74.10	-20	6,654	-0.30%
2019/01/09	2	73.80	0	0.00	73.80	2	6,598	0.03%
2019/01/04	0	0.00	1	73.00	73.60	-1	6,564	-0.02%
2018/12/27	0	0.00	1	79.30	80.30	-1	6,561	-0.02%
2018/12/25	0	0.00	9	79.43	78.30	-9	6,576	-0.14%
2018/12/20	0	0.00	2	81.80	81.90	-2	6,690	-0.03%
2018/12/19	0	0.00	1	82.50	82.50	-1	6,692	-0.01%
2018/12/18	4	82.73	1	83.30	83.00	3	6,708	0.04%
2018/12/17	1	81.80	0	0.00	81.50	1	6,708	0.01%
2018/12/14	2	83.00	1	82.10	82.40	1	6,780	0.01%
2018/12/13	1	83.40	8	83.80	84.50	-7	6,835	-0.10%
2018/12/12	0	0.00	3	81.20	81.90	-3	6,997	-0.04%
2018/12/10	1	80.30	0	0.00	80.30	1	7,021	0.01%
2018/12/07	4	81.70	1	81.10	79.90	3	7,029	0.04%
2018/12/06	2	80.05	2	79.70	80.60	0	7,042	0.00%
2018/12/04	1	82.60	0	0.00	82.70	1	7,131	0.01%
2018/12/03	1	81.90	3	81.33	81.90	-2	7,074	-0.03%
2018/11/30	1	78.50	1	79.20	78.30	0	6,936	0.00%
2018/11/29	0	0.00	2	79.10	79.20	-2	6,845	-0.03%
2018/11/27	1	76.00	3	75.87	76.60	-2	6,683	-0.03%
2018/11/23	1	74.30	1	75.20	75.30	0	6,823	0.00%
2018/11/22	7	76.30	5	75.00	75.00	2	6,906	0.03%
2018/11/19	0	0.00	3	79.77	78.10	-3	6,854	-0.04%
2018/11/16	4	78.50	4	78.50	78.40	0	6,724	0.00%
2018/11/15	5	76.92	3	77.80	77.50	2	6,608	0.03%
2018/11/14	1	75.50	6	75.47	76.50	-5	6,318	-0.08%
2018/11/13	2	68.30	2	71.10	72.60	0	6,119	0.00%
2018/11/09	0	0.00	1	69.20	69.20	-1	6,143	-0.02%
2018/11/07	3	66.67	0	0.00	67.50	3	6,581	0.05%
2018/11/05	3	69.03	2	69.00	68.40	1	6,747	0.01%
2018/11/02	1	71.80	1	71.20	71.10	0	6,708	0.00%
2018/10/31	1	72.40	4	71.23	70.70	-3	6,699	-0.04%
2018/10/26	1	69.20	0	0.00	67.80	1	6,693	0.01%
2018/10/25	0	0.00	1	68.70	69.20	-1	6,758	-0.01%
2018/10/17	0	0.00	5	69.94	69.60	-5	7,048	-0.07%
2018/10/16	3	68.10	17	68.71	68.50	-14	7,026	-0.20%
2018/10/15	0	0.00	2	66.95	66.40	-2	7,013	-0.03%
2018/10/11	11	63.35	0	0.00	62.60	11	7,208	0.15%
2018/10/09	1	68.00	13	68.68	68.00	-12	7,173	-0.17%
2018/10/08	1	66.60	11	67.76	66.60	-10	7,111	-0.14%
2018/10/05	21	64.90	0	0.00	65.00	21	7,119	0.29%
2018/10/04	1	67.40	0	0.00	67.10	1	7,149	0.01%
2018/10/01	0	0.00	1	68.70	68.50	-1	7,077	-0.01%
2018/09/27	1	67.90	0	0.00	67.90	1	7,007	0.01%
2018/09/26	0	0.00	1	67.10	67.00	-1	6,936	-0.01%
2018/09/25	2	67.70	0	0.00	67.40	2	6,903	0.03%
2018/09/21	21	67.10	1	67.20	67.40	20	6,847	0.29%
2018/09/20	1	68.30	2	67.45	67.10	-1	6,780	-0.01%
2018/09/18	6	71.38	4	70.78	69.60	2	6,522	0.03%
2018/09/17	2	78.20	2	78.20	77.30	0	6,180	0.00%
2018/09/14	1	76.70	1	77.20	77.50	0	6,086	0.00%
2018/09/13	1	76.40	2	77.25	76.50	-1	6,037	-0.02%
2018/09/12	2	76.15	1	75.10	76.50	1	5,964	0.02%
2018/09/11	6	75.60	15	75.33	74.90	-9	5,888	-0.15%
2018/09/10	7	76.56	0	0.00	76.00	7	5,796	0.12%
2018/09/07	1	76.50	9	75.84	74.20	-8	5,624	-0.14%
2018/09/06	0	0.00	10	75.70	76.20	-10	5,546	-0.18%
2018/09/04	0	0.00	2	77.50	77.40	-2	5,493	-0.04%
2018/09/03	17	78.65	17	77.01	77.00	0	5,475	0.00%
2018/08/31	20	79.12	5	78.60	78.60	15	5,469	0.27%
2018/08/30	19	78.62	32	79.33	78.60	-13	5,494	-0.24%
2018/08/29	3	78.17	3	77.60	78.90	0	5,288	0.00%
2018/08/28	9	76.80	10	77.87	76.70	-1	5,213	-0.02%
2018/08/27	1	76.60	3	75.70	76.80	-2	5,159	-0.04%
2018/08/24	3	75.10	8	74.20	75.00	-5	5,111	-0.10%
2018/08/22	9	76.66	10	77.20	75.40	-1	5,084	-0.02%
2018/08/21	13	75.18	4	75.15	75.50	9	5,024	0.18%
2018/08/20	17	73.59	8	73.88	74.50	9	4,991	0.18%
2018/08/17	10	76.56	15	78.56	75.90	-5	4,865	-0.10%
2018/08/16	14	76.72	10	76.71	76.30	4	4,712	0.08%
2018/08/15	13	76.16	12	76.23	74.90	1	4,566	0.02%
2018/08/14	18	75.82	21	74.82	76.90	-3	4,325	-0.07%
2018/08/13	4	72.93	14	73.34	73.50	-10	4,058	-0.25%
2018/08/10	2	72.20	0	0.00	72.00	2	3,796	0.05%
2018/08/09	1	72.00	3	72.00	71.80	-2	3,790	-0.05%
2018/08/08	22	72.36	0	0.00	71.80	22	3,787	0.58%
2018/08/06	0	0.00	2	73.00	73.30	-2	3,775	-0.05%
2018/08/03	20	70.90	0	0.00	70.90	20	3,697	0.54%
2018/08/01	2	73.00	2	72.55	73.00	0	3,592	0.00%
2018/07/31	1	71.80	1	72.00	72.00	0	3,505	0.00%
2018/07/30	0	0.00	1	71.30	71.80	-1	3,504	-0.03%
2018/07/27	1	71.30	0	0.00	71.30	1	3,478	0.03%
2018/07/26	0	0.00	10	71.04	70.80	-10	3,402	-0.29%
2018/07/24	1	72.10	10	72.51	72.50	-9	3,226	-0.28%
2018/07/23	1	71.30	7	70.50	70.80	-6	3,015	-0.20%
2018/07/20	6	69.42	13	70.40	69.90	-7	2,969	-0.24%
2018/07/19	16	70.54	5	70.36	69.90	11	2,910	0.38%
2018/07/18	3	69.40	24	68.73	70.50	-21	2,785	-0.75%
2018/07/17	0	0.00	1	67.00	67.20	-1	2,640	-0.04%
2018/07/16	1	66.40	1	66.60	65.80	0	2,580	0.00%
2018/07/13	20	64.20	2	65.00	65.60	18	2,529	0.71%
2018/07/12	1	67.40	20	67.78	67.70	-19	2,476	-0.77%
2018/07/11	2	66.90	0	0.00	67.10	2	2,414	0.08%
2018/07/10	1	67.40	0	0.00	67.40	1	2,403	0.04%
2018/07/09	1	67.00	0	0.00	67.40	1	2,437	0.04%
2018/07/05	10	65.50	0	0.00	65.10	10	2,455	0.41%
2018/07/04	13	66.17	1	66.50	66.40	12	2,476	0.48%
2018/07/02	1	66.90	0	0.00	66.60	1	2,528	0.04%
2018/06/26	1	65.90	0	0.00	66.20	1	2,601	0.04%
2018/06/21	1	68.50	1	68.90	69.10	0	2,712	0.00%
2018/06/20	3	67.60	0	0.00	67.60	3	2,767	0.11%
2018/06/19	0	0.00	20	69.30	68.70	-20	2,779	-0.72%
2018/06/15	0	0.00	20	70.25	69.80	-20	2,835	-0.71%
2018/06/13	1	70.90	10	70.80	70.90	-9	2,974	-0.30%
2018/06/12	2	70.10	0	0.00	69.80	2	3,155	0.06%
2018/06/11	1	71.00	1	71.00	70.80	0	3,260	0.00%
2018/06/08	5	72.90	0	0.00	71.00	5	3,384	0.15%
2018/06/07	1	71.00	0	0.00	71.90	1	3,811	0.03%
2018/06/06	1	70.60	2	70.30	70.90	-1	3,749	-0.03%
2018/06/05	11	69.99	7	69.90	69.90	4	3,756	0.11%
2018/06/04	7	69.77	1	69.50	70.60	6	3,735	0.16%
2018/05/29	0	0.00	3	68.73	69.10	-3	3,680	-0.08%
2018/05/28	0	0.00	1	68.10	68.30	-1	3,681	-0.03%
2018/05/23	0	0.00	3	68.03	67.80	-3	3,725	-0.08%
2018/05/22	0	0.00	2	67.80	67.40	-2	3,732	-0.05%
2018/05/17	0	0.00	1	67.00	66.70	-1	3,840	-0.03%
2018/05/16	1	65.40	0	0.00	65.70	1	3,819	0.03%
2018/05/15	3	67.40	1	67.80	66.10	2	3,834	0.05%
2018/05/14	0	0.00	1	67.00	67.50	-1	3,880	-0.03%
2018/05/11	0	0.00	1	66.00	66.00	-1	3,876	-0.03%
2018/05/10	2	65.80	0	0.00	65.60	2	3,900	0.05%
2018/05/09	0	0.00	1	65.00	65.00	-1	3,951	-0.03%
2018/05/08	0	0.00	2	65.80	65.50	-2	3,984	-0.05%
2018/05/07	0	0.00	1	65.00	65.00	-1	3,972	-0.03%
2018/05/02	1	64.40	0	0.00	63.90	1	4,010	0.02%
2018/04/30	0	0.00	1	64.30	64.90	-1	4,037	-0.02%
2018/04/27	1	62.90	2	62.50	62.60	-1	4,054	-0.02%
2018/04/25	0	0.00	1	62.80	63.20	-1	4,166	-0.02%
2018/04/24	1	62.40	0	0.00	62.50	1	4,192	0.02%
2018/04/17	5	65.50	0	0.00	64.80	5	4,263	0.12%
2018/04/16	1	67.10	1.1	67.22	66.80	-0.1	4,256	0.00%
2018/04/13	0	0.00	1.1	67.01	66.80	-1.1	4,358	-0.02%
2018/04/12	3	66.73	0	0.00	66.80	3	4,364	0.07%
2018/04/11	2	66.50	1	66.60	66.50	1	4,360	0.02%
2018/04/09	1	68.20	1	68.50	67.30	0	4,343	0.00%
2018/04/03	1	67.80	0	0.00	68.00	1	4,342	0.02%
2018/03/30	2	68.90	3	69.00	68.90	-1	4,364	-0.02%
2018/03/29	0	0.00	4	70.30	69.80	-4	4,420	-0.09%
2018/03/28	0	0.00	1	70.30	69.90	-1	4,429	-0.02%
2018/03/26	0	0.00	4	67.40	69.50	-4	4,342	-0.09%
2018/03/23	1	67.80	0.1	68.30	67.50	0.9	4,330	0.02%
2018/03/22	1	69.80	0	0.00	69.60	1	4,274	0.02%
2018/03/21	1	70.50	2	70.50	70.30	-1	4,237	-0.02%
2018/03/20	0	0.00	15	70.53	71.10	-15	4,175	-0.36%
2018/03/19	5	69.60	3	70.03	69.60	2	4,077	0.05%
2018/03/16	2	69.55	4	69.48	69.50	-2	4,050	-0.05%
2018/03/15	0	0.00	4	69.78	70.10	-4	3,893	-0.10%
2018/03/14	6	68.92	0	0.00	68.80	6	3,810	0.16%
2018/03/13	16	69.66	16	69.68	70.10	0	3,720	0.00%
2018/03/12	3	63.60	0	0.00	64.30	3	3,300	0.09%
2018/02/26	0	0.00	1	63.80	63.60	-1	3,761	-0.03%
2018/02/23	0	0.00	3	63.80	63.50	-3	3,777	-0.08%
2018/02/21	2	61.00	0.1	61.40	61.00	1.9	3,802	0.05%
2018/02/12	0	0.00	2	61.00	61.40	-2	3,728	-0.05%
2018/02/07	7	62.91	0	0.00	62.90	7	3,999	0.18%
2018/02/06	2	60.00	3	60.40	60.60	-1	4,104	-0.02%
2018/02/05	5	64.60	1	64.60	64.70	4	4,116	0.10%
2018/02/01	0	0.00	4	69.00	68.20	-4	4,247	-0.09%
2018/01/30	8.1	67.20	3	67.50	66.60	5.1	4,413	0.12%
2018/01/29	1	67.70	1	67.80	67.80	0	4,491	0.00%
2018/01/26	2	67.20	0	0.00	67.30	2	4,617	0.04%
2018/01/24	0	0.00	12	68.80	69.00	-12	4,868	-0.25%
2018/01/23	10.1	66.80	0	0.00	67.00	10.1	5,157	0.20%
2018/01/22	0	0.00	1	67.30	67.20	-1	5,299	-0.02%
2018/01/18	1	69.20	2	70.30	69.20	-1	5,402	-0.02%
2018/01/17	3	69.40	0	0.00	69.40	3	5,584	0.05%
2018/01/16	0	0.00	15	69.37	69.60	-15	6,079	-0.25%
2018/01/11	0	0.00	1	69.00	68.10	-1	6,392	-0.02%
2018/01/10	0	0.00	1	69.30	68.20	-1	6,417	-0.02%
2018/01/09	11	69.55	4	69.83	69.20	7	6,405	0.11%
2018/01/08	3	68.20	3	68.00	68.40	0	6,344	0.00%
2018/01/05	0	0.00	1	67.00	67.20	-1	6,309	-0.02%
2018/01/04	0	0.00	4	66.85	66.90	-4	6,328	-0.06%
2018/01/03	2	66.40	1	66.30	66.10	1	6,464	0.02%