臻鼎-KY (4958)-元大-四維券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
115.5
漲跌
▲0.5
漲幅
+0.43%
成交量
3,978張
產業
上市電子零組件類股
1004人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	117.00	115.50	-1	7,960	-0.01%
2024/04/30	0.1	116.50	1	116.00	116.00	-0.9	7,926	-0.01%
2024/04/29	1	115.50	2	115.50	116.50	-1	7,887	-0.01%
2024/04/26	1	114.50	0	0.00	114.00	1	7,865	0.01%
2024/04/25	2	114.00	1	114.50	114.50	1	7,871	0.01%
2024/04/24	5	117.50	20	117.00	117.00	-15	7,880	-0.19%
2024/04/22	2	113.00	1	114.50	113.00	1	7,861	0.01%
2024/04/19	1	111.00	3	111.33	112.00	-2	7,771	-0.03%
2024/04/18	1	113.50	5	112.50	112.50	-4	7,633	-0.05%
2024/04/17	0	0.00	1	112.50	113.50	-1	7,572	-0.01%
2024/04/16	5	112.70	0	0.00	112.50	5	7,462	0.07%
2024/04/15	12	114.96	1	115.00	115.50	11	7,425	0.15%
2024/04/12	4	117.50	0	0.00	117.50	4	7,300	0.05%
2024/04/10	9	120.22	2	122.47	119.00	7	7,158	0.10%
2024/04/09	6	122.67	1	124.00	123.50	5	6,937	0.07%
2024/04/08	5	124.50	8	124.50	125.50	-3	6,753	-0.04%
2024/04/03	3.1	130.40	14	130.50	129.50	-10.9	6,495	-0.17%
2024/04/02	14	130.64	2	130.75	132.00	12	6,231	0.19%
2024/04/01	4	130.88	13.1	126.56	126.50	-9.1	5,618	-0.16%
2024/03/29	11	125.18	8	125.75	125.00	3	5,180	0.06%
2024/03/28	5	121.10	8.1	118.59	125.00	-3.1	4,894	-0.06%
2024/03/27	1	113.50	2	114.50	115.50	-1	4,312	-0.02%
2024/03/26	0	0.00	1	112.50	111.00	-1	4,269	-0.02%
2024/03/25	0	0.00	6	113.00	112.50	-6	4,272	-0.14%
2024/03/22	0	0.00	7	114.07	115.00	-7	4,250	-0.16%
2024/03/21	0	0.00	15	111.93	113.00	-15	4,138	-0.36%
2024/03/20	2	110.75	19	109.24	111.00	-17	4,063	-0.42%
2024/03/19	5	107.30	3	108.33	107.50	2	3,883	0.05%
2024/03/18	2.1	105.69	0	0.00	106.50	2.1	3,824	0.05%
2024/03/15	4	104.75	3.1	106.48	106.50	0.9	3,816	0.02%
2024/03/14	8.2	104.99	1	104.00	106.00	7.2	3,665	0.20%
2024/03/13	9.1	108.55	30.1	107.97	108.00	-21	3,525	-0.60%
2024/03/12	1	102.00	6.1	103.58	104.00	-5.1	3,237	-0.16%
2024/03/11	0	0.00	18	100.78	101.00	-18	3,167	-0.57%
2024/03/08	8	99.85	0	0.00	99.20	8	3,156	0.25%
2024/03/07	12	99.98	12	100.50	100.50	0	3,154	0.00%
2024/03/06	10	100.00	0	0.00	100.50	10	3,141	0.32%
2024/03/05	0	0.00	12	101.00	101.50	-12	3,161	-0.38%
2024/03/01	5	99.62	1	99.50	99.40	4	3,162	0.13%
2024/02/29	0.1	99.90	5	100.50	100.50	-4.9	3,169	-0.15%
2024/02/27	0	0.00	2	100.50	99.60	-2	3,162	-0.06%
2024/02/26	0	0.00	8	99.64	99.40	-8	3,225	-0.25%
2024/02/23	2	98.70	0	0.00	98.40	2	3,220	0.06%
2024/02/22	0	0.00	3	99.20	98.90	-3	3,257	-0.09%
2024/02/21	7	99.37	0	0.00	99.20	7	3,282	0.21%
2024/02/20	11	100.45	12	100.83	100.00	-1	3,284	-0.03%
2024/02/16	2	98.90	0	0.00	98.00	2	3,241	0.06%
2024/02/02	12	99.89	1.5	99.67	99.40	10.5	3,208	0.33%
2024/02/01	2.1	100.52	0	0.00	101.00	2.1	3,200	0.07%
2024/01/30	0	0.00	1	101.50	101.50	-1	3,228	-0.03%
2024/01/29	0.2	102.00	0	0.00	101.50	0.2	3,251	0.01%
2024/01/26	1	101.50	2	101.75	102.00	-1	3,265	-0.03%
2024/01/25	1	100.50	0	0.00	101.50	1	3,291	0.03%
2024/01/24	3	101.33	0	0.00	101.00	3	3,291	0.09%
2024/01/23	0	0.00	5	102.00	102.50	-5	3,281	-0.15%
2024/01/19	0	100.00	0	0.00	102.00	0	3,262	0.00%
2024/01/18	5.2	99.58	0.3	99.17	99.80	4.9	3,256	0.15%
2024/01/17	2	102.00	0	0.00	101.50	2	3,206	0.06%
2024/01/16	2	101.50	20	102.20	103.00	-18	3,188	-0.56%
2024/01/15	7	102.07	0	0.00	102.00	7	3,176	0.22%
2024/01/12	7.2	102.51	0	0.00	102.00	7.2	3,172	0.23%
2024/01/11	1	103.50	0	0.00	104.00	1	3,183	0.03%
2024/01/10	22.3	103.60	0	0.00	103.00	22.3	3,203	0.69%
2024/01/09	38.3	105.21	19	105.74	106.50	19.3	3,190	0.60%
2024/01/08	0	0.00	2	110.00	109.00	-2	3,130	-0.06%
2024/01/05	0.1	110.50	2	110.50	110.00	-1.9	3,109	-0.06%
2024/01/04	0	0.00	7	110.36	110.00	-7	3,092	-0.23%
2024/01/03	0	0.00	2	109.00	108.50	-2	3,064	-0.07%
2024/01/02	3	107.33	3	108.50	108.50	0	3,024	0.00%
2023/12/29	8	108.00	0	0.00	109.00	8	2,979	0.27%
2023/12/28	0	0.00	7.3	109.34	109.50	-7.3	2,961	-0.25%
2023/12/27	1	108.00	1	108.50	108.50	0	2,903	0.00%
2023/12/25	0	0.00	5	107.80	108.00	-5	2,853	-0.18%
2023/12/22	2	106.50	3	107.67	107.50	-1	2,842	-0.04%
2023/12/21	8	105.63	0	0.00	107.00	8	2,809	0.28%
2023/12/20	4	106.50	16.3	107.53	107.00	-12.3	2,736	-0.45%
2023/12/19	5	105.00	11.1	106.35	107.50	-6.1	2,663	-0.23%
2023/12/18	1.3	106.12	2.1	107.24	107.00	-0.8	2,617	-0.03%
2023/12/15	1	106.00	0	0.00	106.50	1	2,605	0.04%
2023/12/14	0	0.00	3	107.00	107.00	-3	2,619	-0.11%
2023/12/13	4	105.25	1	107.00	106.00	3	2,614	0.11%
2023/12/12	0	0.00	10.1	106.25	106.50	-10.1	2,649	-0.38%
2023/12/11	1	105.50	9.1	103.73	104.50	-8.1	2,633	-0.31%
2023/12/08	10	102.30	0	0.00	103.00	10	2,622	0.38%
2023/12/07	0	0.00	13.1	103.39	103.50	-13.1	2,606	-0.50%
2023/12/05	6	102.08	5	103.00	103.00	1	2,637	0.04%
2023/12/04	20	102.25	26	103.27	103.00	-6	2,668	-0.22%
2023/12/01	6	102.50	0	0.00	103.00	6	2,675	0.22%
2023/11/30	28	102.86	13	103.50	103.50	15	2,673	0.56%
2023/11/29	8	103.44	5	104.50	104.50	3	2,624	0.11%
2023/11/28	0	0.00	5	104.40	104.50	-5	2,598	-0.19%
2023/11/27	9	103.78	0.1	105.50	103.00	8.9	2,618	0.34%
2023/11/24	6.2	105.41	0.8	104.69	105.00	5.4	2,610	0.21%
2023/11/21	3	102.00	5	103.50	104.00	-2	2,510	-0.08%
2023/11/20	10	102.25	1	102.00	102.00	9	2,472	0.36%
2023/11/17	0	0.00	20	104.00	104.50	-20	2,436	-0.82%
2023/11/16	2	103.25	18	103.50	103.50	-16	2,417	-0.66%
2023/11/15	2	103.25	7.1	103.57	103.50	-5.1	2,408	-0.21%
2023/11/14	1	102.50	11	102.73	102.50	-10	2,398	-0.42%
2023/11/10	2	101.50	0	0.00	102.00	2	2,423	0.08%
2023/11/09	0	0.00	2.1	103.71	103.50	-2.1	2,446	-0.09%
2023/11/08	0	0.00	2.1	102.76	103.00	-2.1	2,480	-0.08%
2023/11/07	3	100.50	2	101.50	101.50	1	2,506	0.04%
2023/11/06	1.1	99.18	9.4	101.93	102.50	-8.3	2,661	-0.31%
2023/11/03	7.1	99.26	1.1	99.20	99.60	5.9	2,625	0.23%
2023/11/02	1.1	98.11	32	99.31	101.00	-30.9	2,615	-1.18%
2023/11/01	1	96.60	0	0.00	97.50	1	2,562	0.04%
2023/10/30	4	96.25	0	0.00	96.50	4	2,589	0.16%
2023/10/27	0	0.00	2	97.79	98.00	-2	2,615	-0.08%
2023/10/26	12.1	96.33	0	0.00	95.90	12.1	2,636	0.46%
2023/10/25	0.1	98.90	6	98.33	99.00	-5.9	2,612	-0.23%
2023/10/24	2	94.40	2	95.70	96.40	0	2,591	0.00%
2023/10/23	9	95.50	1	96.50	95.20	8	2,581	0.31%
2023/10/20	3	97.50	0	0.00	97.80	3	2,582	0.12%
2023/10/19	2	99.35	0	0.00	98.50	2	2,609	0.08%
2023/10/18	0	0.00	8	101.25	101.50	-8	2,607	-0.31%
2023/10/17	4	100.51	1	101.50	100.50	3	2,613	0.12%
2023/10/16	0	0.00	2	102.00	102.00	-2	2,638	-0.08%
2023/10/13	0	0.00	4	101.00	101.50	-4	2,681	-0.15%
2023/10/12	0	0.00	4	100.88	101.00	-4	2,683	-0.15%
2023/10/11	0	0.00	5	99.88	100.50	-5	2,690	-0.19%
2023/10/05	1	97.60	0	0.00	98.00	1	2,695	0.04%
2023/10/02	1	99.30	0	0.00	99.80	1	2,677	0.04%
2023/09/26	12.2	97.94	0	0.00	98.30	12.2	2,719	0.45%
2023/09/25	0.2	99.30	0	0.00	99.50	0.2	2,717	0.01%
2023/09/22	0	0.00	2	98.40	99.00	-2	2,725	-0.07%
2023/09/21	16.3	99.21	0	0.00	97.70	16.3	2,749	0.59%
2023/09/20	2	101.00	0	0.00	101.50	2	2,735	0.07%
2023/09/19	1.9	102.24	2	103.00	102.50	-0.1	2,733	0.00%
2023/09/14	0	0.00	8	100.50	100.50	-8	2,780	-0.29%
2023/09/13	2	98.70	3	99.33	98.80	-1	2,812	-0.04%
2023/09/12	0	0.00	4	97.63	98.60	-4	2,858	-0.14%
2023/09/11	10	96.50	1	96.80	96.50	9	2,857	0.31%
2023/09/08	32	96.47	3	97.20	96.50	29	2,864	1.01%
2023/09/07	3	98.17	0	0.00	97.80	3	2,853	0.11%
2023/09/06	3	99.23	11	99.02	99.00	-8	2,849	-0.28%
2023/09/04	10	96.30	0	0.00	97.00	10	2,863	0.35%
2023/08/31	0.2	97.20	0	0.00	96.70	0.2	2,895	0.01%
2023/08/30	4	96.45	1	96.80	96.80	3	2,915	0.10%
2023/08/21	2	96.15	0	0.00	95.90	2	3,146	0.06%
2023/08/18	1.1	95.32	0	0.00	95.10	1.1	3,156	0.03%
2023/08/17	0	0.00	5	96.30	96.30	-5	3,194	-0.16%
2023/08/16	0	95.00	0	0.00	96.30	0	3,200	0.00%
2023/08/15	6	95.68	0	0.00	95.30	6	3,206	0.19%
2023/08/11	7	96.66	0	0.00	96.00	7	3,207	0.22%
2023/08/10	19.1	100.33	5	99.30	98.50	14.1	3,205	0.44%
2023/08/07	0	0.00	3	105.50	105.50	-3	3,239	-0.09%
2023/08/04	0	0.00	10	104.50	104.50	-10	3,260	-0.31%
2023/08/02	3	104.50	0	0.00	104.50	3	3,288	0.09%
2023/08/01	0	0.00	3	107.00	106.50	-3	3,289	-0.09%
2023/07/31	3	105.00	0	0.00	105.00	3	3,257	0.09%
2023/07/27	0	0.00	1	105.50	105.00	-1	3,242	-0.03%
2023/07/25	4	104.50	7	105.71	106.50	-3	3,276	-0.09%
2023/07/24	3	104.50	9	105.06	105.00	-6	3,297	-0.18%
2023/07/21	3	104.67	0	0.00	104.50	3	3,306	0.09%
2023/07/20	2	105.50	11	106.41	105.50	-9	3,322	-0.27%
2023/07/19	16	105.47	0	0.00	105.00	16	3,340	0.48%
2023/07/18	4	106.00	2	106.50	107.00	2	3,328	0.06%
2023/07/17	0	0.00	6	106.50	107.00	-6	3,287	-0.18%
2023/07/13	1	105.50	3	106.00	105.00	-2	3,280	-0.06%
2023/07/12	0	0.00	1	105.00	105.50	-1	3,284	-0.03%
2023/07/06	1	105.00	0	0.00	105.00	1	3,375	0.03%
2023/07/05	2	106.50	6	107.00	106.50	-4	3,380	-0.12%
2023/07/04	0	0.00	1	106.00	106.00	-1	3,379	-0.03%
2023/07/03	4.1	105.50	0	0.00	105.50	4.1	3,398	0.12%
2023/06/30	1	105.00	0	0.00	105.00	1	3,463	0.03%
2023/06/29	8	104.75	0	0.00	104.50	8	3,496	0.23%
2023/06/28	4	105.50	0	0.00	105.50	4	3,482	0.11%
2023/06/27	1	106.03	0	0.00	106.00	1	3,486	0.03%
2023/06/26	0	0.00	20.4	108.22	109.00	-20.4	3,484	-0.59%
2023/06/21	0	0.00	16	106.88	106.50	-16	3,468	-0.46%
2023/06/20	8	105.50	10	106.50	105.50	-2	3,471	-0.06%
2023/06/19	11	106.27	0	0.00	106.50	11	3,475	0.32%
2023/06/16	3	107.33	0	0.00	107.00	3	3,498	0.09%
2023/06/15	19	107.45	0	0.00	107.50	19	3,440	0.55%
2023/06/14	3	108.00	0	0.00	108.00	3	3,531	0.08%
2023/06/13	0	0.00	31	108.84	108.50	-31	3,585	-0.86%
2023/06/12	2	106.50	9	107.50	107.50	-7	3,679	-0.19%
2023/06/09	10	107.25	0	0.00	107.50	10	3,890	0.26%
2023/06/08	22	107.93	0	0.00	107.50	22	3,940	0.56%
2023/06/07	0.1	109.00	0	0.00	109.50	0.1	3,974	0.00%
2023/06/06	10	108.20	2	109.50	108.50	8	4,037	0.20%
2023/06/05	6	108.83	0	0.00	108.50	6	4,089	0.15%
2023/06/02	4	114.50	0	0.00	114.50	4	4,132	0.10%
2023/05/30	0	0.00	5	115.30	115.50	-5	4,056	-0.12%
2023/05/25	0	0.00	2.1	114.43	113.50	-2.1	4,071	-0.05%
2023/05/23	1.1	112.45	1	112.00	112.00	0.1	4,036	0.00%
2023/05/22	0	0.00	12.5	113.06	113.50	-12.5	3,994	-0.31%
2023/05/19	0	0.00	6	111.92	113.00	-6	3,976	-0.15%
2023/05/18	1.2	110.00	11	110.14	110.00	-9.9	3,958	-0.25%
2023/05/17	3	107.50	2.1	108.49	107.50	1	3,907	0.02%
2023/05/16	1	107.50	16.1	107.28	107.50	-15.1	3,892	-0.39%
2023/05/15	1.1	104.55	1	105.50	105.00	0.1	3,863	0.00%
2023/05/12	4.1	104.89	0	0.00	105.00	4.1	3,857	0.11%
2023/05/11	34.2	107.62	6	106.50	106.00	28.2	3,814	0.74%
2023/05/10	8	114.00	0	0.00	114.00	8	3,701	0.22%
2023/05/09	2.7	114.35	0.1	114.50	115.00	2.6	3,694	0.07%
2023/05/08	0.3	114.50	27.1	115.33	115.50	-26.8	3,669	-0.73%
2023/05/05	0	0.00	0.1	113.00	113.50	-0.1	3,628	0.00%
2023/05/04	0	0.00	5	113.10	113.00	-5	3,658	-0.14%
2023/05/02	5	110.70	9	112.33	112.00	-4	3,725	-0.11%
2023/04/28	3	111.67	0.1	112.50	111.50	2.9	3,754	0.08%
2023/04/27	0	0.00	17	110.50	111.00	-17	3,742	-0.45%
2023/04/26	6	108.42	0	0.00	108.50	6	3,696	0.16%
2023/04/25	8	109.56	10	112.00	109.00	-2	3,660	-0.05%
2023/04/21	10	111.25	26	112.50	111.00	-16	3,591	-0.45%
2023/04/20	0	111.00	15	112.00	111.50	-15	3,615	-0.41%
2023/04/19	42	111.83	9	113.50	111.00	33	3,676	0.90%
2023/04/18	5	112.50	0	0.00	113.50	5	3,685	0.14%
2023/04/17	17	112.35	10	113.00	113.00	7	3,729	0.19%
2023/04/14	3	112.50	0	0.00	113.00	3	3,735	0.08%
2023/04/13	0	113.00	0	0.00	113.00	0	3,739	0.00%
2023/04/12	0	113.00	0	0.00	113.50	0	3,704	0.00%
2023/04/11	0	0.00	10	113.00	113.50	-10	3,728	-0.27%
2023/04/10	9	111.67	0	0.00	111.50	9	3,751	0.24%
2023/04/07	5	114.00	10	114.50	114.00	-5	3,743	-0.13%
2023/04/06	0	0.00	3	115.00	115.50	-3	3,735	-0.08%
2023/03/31	0	0.00	56	114.07	114.00	-56	3,727	-1.50%
2023/03/30	1.1	113.00	14	113.39	114.00	-12.9	3,805	-0.34%
2023/03/29	0	0.00	12	111.75	112.00	-12	3,928	-0.31%
2023/03/28	21	110.88	0	0.00	111.00	21	4,094	0.51%
2023/03/27	16	111.25	16.2	111.75	112.00	-0.2	4,225	0.00%
2023/03/24	7	110.07	7.3	110.50	110.50	-0.3	4,365	-0.01%
2023/03/23	16	109.66	1	110.00	109.50	15	4,328	0.35%
2023/03/22	14.1	109.04	7.2	109.93	110.00	6.9	4,349	0.16%
2023/03/21	15	107.53	15	108.50	108.00	0	4,374	0.00%
2023/03/20	7	107.64	4	108.50	107.50	3	4,332	0.07%
2023/03/17	13	107.46	1	109.00	109.00	12	4,364	0.27%
2023/03/16	0	0.00	29	107.91	107.50	-29	4,400	-0.66%
2023/03/15	16.2	107.69	0	0.00	107.50	16.2	4,430	0.36%
2023/03/14	50.1	110.54	0.4	109.00	108.50	49.7	4,464	1.11%
2023/03/13	0.2	114.00	13	115.08	115.50	-12.9	4,372	-0.29%
2023/03/10	49	114.14	30	114.00	114.00	19	4,366	0.44%
2023/03/09	30.2	115.50	11	116.95	117.00	19.2	4,365	0.44%
2023/03/08	2	116.00	0.1	117.50	116.50	1.9	4,336	0.04%
2023/03/07	10	117.50	8	117.25	117.50	2	4,285	0.05%
2023/03/06	2	114.50	3	115.50	115.00	-1	4,197	-0.02%
2023/03/03	3	114.50	2.4	115.29	114.50	0.6	4,178	0.01%
2023/03/02	10	112.50	15	113.83	113.50	-5	4,160	-0.12%
2023/03/01	0	0.00	5	113.00	114.00	-5	4,152	-0.12%
2023/02/24	5	112.50	0	0.00	112.00	5	4,145	0.12%
2023/02/23	1	113.00	0	0.00	114.00	1	4,128	0.02%
2023/02/21	0	0.00	1	114.50	115.00	-1	4,146	-0.02%
2023/02/17	8	114.50	0	0.00	114.50	8	4,350	0.18%
2023/02/16	5	114.00	1	114.50	114.00	4	4,416	0.09%
2023/02/15	1	112.50	2	113.00	113.50	-1	4,540	-0.02%
2023/02/14	0	0.00	4	113.13	113.50	-4	4,577	-0.09%
2023/02/13	0	0.00	2	112.25	113.00	-2	4,610	-0.04%
2023/02/10	3	111.50	0	0.00	111.50	3	4,627	0.06%
2023/02/09	0	0.00	11	113.00	112.50	-11	4,766	-0.23%
2023/02/08	17.1	111.60	5	112.50	112.50	12.1	4,807	0.25%
2023/02/07	2	112.25	7	112.79	112.50	-5	4,780	-0.10%
2023/02/06	0	0.00	3	112.83	112.50	-3	4,812	-0.06%
2023/02/03	4	112.00	2	112.50	112.50	2	4,826	0.04%
2023/02/02	0.2	112.50	1	112.00	113.00	-0.8	4,845	-0.02%
2023/02/01	0	0.00	12.5	111.58	111.50	-12.5	4,822	-0.26%
2023/01/31	0	0.00	1	110.00	110.00	-1	4,886	-0.02%
2023/01/30	4	109.13	2.2	109.50	109.00	1.8	4,915	0.04%
2023/01/17	1	106.50	0	0.00	107.00	1	4,888	0.02%
2023/01/12	0	0.00	1.5	106.00	106.50	-1.5	5,021	-0.03%
2023/01/11	1	108.00	1	108.00	107.50	0	5,081	0.00%
2023/01/10	1.1	107.52	0	0.00	108.00	1.1	5,114	0.02%
2023/01/09	1	108.00	0	0.00	107.50	1	5,124	0.02%
2023/01/06	0.3	105.00	0	0.00	104.50	0.3	5,115	0.01%
2023/01/05	2	104.00	2	104.25	103.50	0	5,148	0.00%
2022/12/30	0	0.00	1	106.00	105.00	-1	5,090	-0.02%
2022/12/29	2	105.25	0	0.00	105.00	2	5,117	0.04%
2022/12/28	13.2	105.51	2	105.00	105.00	11.2	5,119	0.22%
2022/12/26	0	0.00	3	107.00	107.00	-3	5,137	-0.06%
2022/12/23	4	108.50	0	0.00	108.00	4	5,167	0.08%
2022/12/22	1.1	108.91	0	0.00	109.50	1.1	5,243	0.02%
2022/12/21	3	108.83	0	0.00	109.00	3	5,182	0.06%
2022/12/20	4.3	111.65	1	111.00	110.00	3.3	5,046	0.07%
2022/12/16	1	114.50	3	114.83	114.50	-2	4,807	-0.04%
2022/12/15	3	115.00	1	116.50	115.50	2	4,644	0.04%
2022/12/14	10.2	115.49	0	0.00	116.50	10.2	4,660	0.22%
2022/12/13	2	112.75	1	113.00	112.50	1	4,634	0.02%
2022/12/12	11.1	115.09	0	0.00	116.00	11.1	4,580	0.24%
2022/12/09	1	117.00	0	0.00	116.00	1	4,598	0.02%
2022/12/08	7.1	115.79	2.1	115.95	117.00	5	4,574	0.11%
2022/12/07	1.3	125.38	5.3	122.57	122.50	-4	4,475	-0.09%
2022/12/06	1.3	127.65	10.2	127.90	127.00	-8.9	4,408	-0.20%
2022/12/05	0	0.00	11	125.64	125.50	-11	4,303	-0.26%
2022/12/02	5.1	122.01	7	121.36	122.50	-1.9	4,187	-0.05%
2022/12/01	1.1	121.00	5	121.10	121.00	-3.9	4,176	-0.09%
2022/11/30	0.1	119.50	0	0.00	119.50	0.1	4,194	0.00%
2022/11/29	3	118.67	1	118.50	119.00	2	4,174	0.05%
2022/11/28	0	0.00	5	118.00	118.00	-5	4,194	-0.12%
2022/11/25	0	0.00	2	118.00	117.50	-2	4,243	-0.05%
2022/11/24	0	0.00	3	118.00	119.00	-3	4,265	-0.07%
2022/11/23	2	119.00	3	118.50	119.50	-1	4,284	-0.02%
2022/11/22	4	117.63	0	0.00	118.00	4	4,319	0.09%
2022/11/21	1	118.00	7	118.50	119.00	-6	4,313	-0.14%
2022/11/18	1	118.50	2	118.25	118.50	-1	4,318	-0.02%
2022/11/16	1	120.50	3.3	120.30	120.00	-2.3	4,351	-0.05%
2022/11/15	0	0.00	3	118.17	119.00	-3	4,269	-0.07%
2022/11/14	0	0.00	6	117.25	118.00	-6	4,215	-0.14%
2022/11/11	2.1	115.00	6	116.42	116.00	-3.9	4,172	-0.09%
2022/11/09	4.1	113.27	0	0.00	114.00	4.1	4,099	0.10%
2022/11/08	1	115.00	0	0.00	113.50	1	4,113	0.02%
2022/11/07	4	112.50	3	115.50	112.50	1	4,155	0.02%
2022/11/04	0	0.00	1	112.50	113.00	-1	4,186	-0.02%
2022/11/02	0	0.00	3	110.17	111.00	-3	4,292	-0.07%
2022/11/01	0	0.00	23	107.80	108.00	-23	4,304	-0.53%
2022/10/31	0	0.00	3	106.50	106.00	-3	4,304	-0.07%
2022/10/28	0	0.00	11	105.05	105.50	-11	4,306	-0.26%
2022/10/27	1	103.00	8	105.81	105.00	-7	4,348	-0.16%
2022/10/26	8	102.13	0	0.00	103.50	8	4,320	0.19%
2022/10/24	0	0.00	8	106.13	106.50	-8	4,280	-0.19%
2022/10/21	7	103.07	0	0.00	102.00	7	4,273	0.16%
2022/10/20	2	104.75	0	0.00	105.00	2	4,275	0.05%
2022/10/19	2	107.25	0	0.00	107.00	2	4,239	0.05%
2022/10/18	0	0.00	3	110.00	110.00	-3	4,209	-0.07%
2022/10/17	2	108.25	0	0.00	108.50	2	4,235	0.05%
2022/10/14	0	0.00	15	110.17	111.00	-15	4,355	-0.34%
2022/10/13	0	0.00	4.1	109.33	106.50	-4.1	4,489	-0.09%
2022/10/11	0.1	105.50	0	0.00	105.50	0.1	4,593	0.00%
2022/10/06	2	110.00	13	109.62	109.00	-11	4,699	-0.23%
2022/10/05	10	108.00	0	0.00	108.00	10	4,686	0.21%
2022/10/04	0	0.00	4	107.50	107.50	-4	4,656	-0.09%
2022/10/03	2	104.00	1	104.00	102.50	1	4,634	0.02%
2022/09/30	4	104.63	1	106.00	106.00	3	4,630	0.06%
2022/09/28	12	107.25	11.1	104.03	103.50	0.9	4,619	0.02%
2022/09/23	2	113.00	0	0.00	113.50	2	4,672	0.04%
2022/09/22	0.1	113.00	0	0.00	114.00	0.1	4,702	0.00%
2022/09/21	10	114.40	0	0.00	114.50	10	4,797	0.21%
2022/09/20	0	0.00	3	116.00	116.00	-3	4,844	-0.06%
2022/09/19	0	0.00	1	113.00	114.00	-1	4,856	-0.02%
2022/09/16	3	114.50	0	0.00	115.50	3	4,864	0.06%
2022/09/15	1	117.00	3.1	117.47	117.00	-2.1	4,839	-0.04%
2022/09/14	0.1	115.00	0	0.00	116.50	0.1	4,857	0.00%
2022/09/13	0	0.00	12	116.50	116.00	-12	4,870	-0.25%
2022/09/12	0	0.00	1	116.00	116.00	-1	4,921	-0.02%
2022/09/06	0	0.00	6	112.92	113.50	-6	5,064	-0.12%
2022/09/05	0	110.00	5	109.80	109.50	-5	5,020	-0.10%
2022/09/02	5	110.30	0.1	110.00	109.00	4.9	5,027	0.10%
2022/09/01	1	110.01	0	0.00	111.00	1	5,012	0.02%
2022/08/31	3	113.00	3.2	113.97	114.00	-0.2	4,974	0.00%
2022/08/30	4	113.50	3	113.33	113.50	1	4,973	0.02%
2022/08/29	3.1	110.52	5	110.50	111.00	-1.9	5,017	-0.04%
2022/08/26	0	0.00	4	114.75	114.00	-4	5,084	-0.08%
2022/08/25	2	113.25	0	0.00	114.00	2	5,206	0.04%
2022/08/24	2	112.51	0	0.00	113.50	2	5,328	0.04%
2022/08/23	6	115.33	1	114.50	115.00	5	5,538	0.09%
2022/08/22	1	116.00	4.1	117.37	117.00	-3.1	5,883	-0.05%
2022/08/19	1	116.00	4	115.88	116.00	-3	5,969	-0.05%
2022/08/18	3	115.50	0	0.00	116.50	3	6,162	0.05%
2022/08/17	1	116.50	0	0.00	117.50	1	6,229	0.02%
2022/08/16	0	0.00	7	118.00	118.50	-7	6,271	-0.11%
2022/08/15	3	115.50	1.2	115.67	117.50	1.8	6,250	0.03%
2022/08/11	10.1	119.40	7.2	119.06	118.00	2.9	6,179	0.05%
2022/08/10	0.1	117.00	11.3	117.87	118.00	-11.2	6,048	-0.19%
2022/08/08	0	0.00	3.5	115.00	115.50	-3.5	5,897	-0.06%
2022/08/05	0	0.00	4	113.38	113.50	-4	5,889	-0.07%
2022/08/04	2	110.00	0	0.00	111.50	2	5,911	0.03%
2022/08/03	0	0.00	2	112.75	113.00	-2	5,923	-0.03%
2022/08/02	4.2	110.38	1	109.50	111.00	3.2	5,903	0.05%
2022/08/01	0	0.00	4	114.25	113.50	-4	5,881	-0.07%
2022/07/29	0	0.00	1	113.00	113.00	-1	5,877	-0.02%
2022/07/28	1.3	111.23	0.6	110.50	111.50	0.7	5,882	0.01%
2022/07/27	1	111.00	2	113.00	113.00	-1	5,862	-0.02%
2022/07/26	2	111.00	0	0.00	111.00	2	5,845	0.03%
2022/07/25	3	112.83	2	112.25	112.50	1	5,852	0.02%
2022/07/22	1	112.50	8.4	112.89	112.50	-7.4	5,834	-0.13%
2022/07/21	0	0.00	4.6	112.65	113.50	-4.6	5,817	-0.08%
2022/07/20	1	108.00	15	107.13	109.00	-14	5,704	-0.25%
2022/07/19	2	104.00	0	0.00	104.00	2	5,614	0.04%
2022/07/18	6	104.42	8	104.44	104.00	-2	5,620	-0.04%
2022/07/15	3	98.93	6.5	100.76	100.50	-3.5	5,599	-0.06%
2022/07/14	0	0.00	2.1	96.40	96.30	-2.1	5,579	-0.04%
2022/07/13	0.1	96.80	0	0.00	94.50	0.1	5,577	0.00%
2022/07/12	0.2	93.77	0	0.00	94.10	0.2	5,593	0.00%
2022/07/11	1.1	96.07	0.1	96.80	96.00	1.1	5,628	0.02%
2022/07/08	6.4	96.05	1	95.90	96.00	5.4	5,669	0.09%
2022/07/07	3	95.20	0	0.00	96.00	3	5,676	0.05%
2022/07/06	0.1	93.79	0	0.00	92.30	0.1	5,694	0.00%
2022/07/05	1.2	94.85	10	95.85	96.30	-8.8	5,711	-0.15%
2022/07/04	10.2	97.50	1	98.80	97.60	9.2	5,739	0.16%
2022/07/01	7.2	99.53	4	98.65	95.80	3.2	5,865	0.05%
2022/06/30	6	103.00	21.1	102.53	103.00	-15.1	5,777	-0.26%
2022/06/29	0.1	107.00	6.3	107.48	106.50	-6.2	5,744	-0.11%
2022/06/28	0	0.00	4	101.00	104.50	-4	5,741	-0.07%
2022/06/27	14.1	104.50	0	0.00	104.00	14.1	5,736	0.25%
2022/06/24	0	0.00	2	101.50	102.00	-2	5,788	-0.03%
2022/06/23	0.2	103.50	0	0.00	101.50	0.2	5,909	0.00%
2022/06/22	2.1	103.48	0.1	103.50	102.00	2.1	5,983	0.03%
2022/06/21	0.1	106.00	1	106.00	106.00	-0.9	5,999	-0.02%
2022/06/20	3.5	102.68	2	102.75	102.00	1.5	6,109	0.02%
2022/06/17	1	109.50	0	0.00	111.00	1	6,100	0.02%
2022/06/16	1	113.00	1	112.50	111.00	0	6,177	0.00%
2022/06/15	13	116.00	1	114.00	114.00	12	6,338	0.19%
2022/06/14	0.1	116.50	1	116.00	116.00	-1	6,548	-0.01%
2022/06/13	0	0.00	1	114.50	114.50	-1	6,525	-0.02%
2022/06/10	1	117.00	1.1	116.91	116.50	-0.1	6,497	0.00%
2022/06/09	7	118.36	6.1	118.91	118.00	0.9	6,475	0.01%
2022/06/08	3	117.33	4	117.88	118.00	-1	6,448	-0.02%
2022/06/07	5	117.90	1	117.99	118.00	4	6,428	0.06%
2022/06/06	1.1	118.08	1.2	119.35	118.00	-0.1	6,344	0.00%
2022/06/02	11.9	116.11	3	116.99	116.00	8.8	6,235	0.14%
2022/06/01	2.5	119.08	1.2	119.28	119.00	1.3	6,125	0.02%
2022/05/31	0.1	120.50	10.2	120.64	121.00	-10.1	5,982	-0.17%
2022/05/30	7	119.29	45.3	119.54	118.50	-38.3	5,703	-0.67%
2022/05/27	4.1	114.88	2	114.50	114.50	2.1	5,320	0.04%
2022/05/26	4	114.88	9	115.67	115.50	-5	5,226	-0.10%
2022/05/25	3	112.50	2.7	112.65	113.00	0.4	5,015	0.01%
2022/05/24	0	0.00	8	110.63	111.00	-8	4,933	-0.16%
2022/05/23	1	109.00	1	109.50	109.00	0	4,840	0.00%
2022/05/20	1	108.00	1	109.50	108.50	0	4,829	0.00%
2022/05/19	0	0.00	5	106.50	108.50	-5	4,793	-0.10%
2022/05/18	0	0.00	20	107.00	107.50	-20	4,748	-0.42%
2022/05/17	0	0.00	3	107.00	107.50	-3	4,734	-0.06%
2022/05/16	0	0.00	20	106.50	105.00	-20	4,711	-0.42%
2022/05/13	0.1	105.00	9	105.28	105.50	-8.9	4,689	-0.19%
2022/05/12	20	103.00	0	0.00	102.00	20	4,665	0.43%
2022/05/11	3	101.00	0	0.00	101.00	3	4,637	0.06%
2022/05/10	10	103.50	0	0.00	103.50	10	4,622	0.22%
2022/05/09	7	103.79	0	0.00	102.50	7	4,660	0.15%
2022/05/06	20	106.00	1	105.50	108.00	19	4,622	0.41%
2022/05/05	1.1	107.50	0	0.00	108.00	1.1	4,614	0.02%
2022/05/04	1	109.00	2	108.50	108.50	-1	4,594	-0.02%
2022/05/03	0	0.00	3	106.50	107.00	-3	4,591	-0.07%
2022/04/28	3	104.50	0	0.00	105.00	3	4,610	0.07%
2022/04/27	0	105.50	0	0.00	105.00	0	4,608	0.00%
2022/04/26	3	104.50	0	0.00	105.50	3	4,559	0.07%
2022/04/25	1	105.52	3	105.00	104.50	-2	4,490	-0.04%
2022/04/22	1	110.50	1	110.50	110.50	0	4,376	0.00%
2022/04/21	2	111.50	3	111.00	111.50	-1	4,330	-0.02%
2022/04/20	1.1	108.96	7	108.79	109.50	-5.9	4,225	-0.14%
2022/04/19	2	106.75	0	0.00	106.50	2	4,137	0.05%
2022/04/18	0	0.00	0.1	104.00	105.00	-0.1	4,106	0.00%
2022/04/15	1	105.50	1	104.53	105.00	0	4,081	0.00%
2022/04/14	0	0.00	8	108.19	107.50	-8	4,072	-0.20%
2022/04/13	2	107.75	1	108.00	108.00	1	4,044	0.02%
2022/04/12	0	105.00	0	104.50	105.00	0	4,009	0.00%
2022/04/11	2	107.25	0	107.00	106.00	2	3,952	0.05%
2022/04/08	2	109.00	0	0.00	108.00	2	3,871	0.05%
2022/04/07	11	109.36	22	108.39	107.50	-11	3,804	-0.29%
2022/04/06	5	107.09	1.1	106.50	107.00	4	3,658	0.11%
2022/04/01	1	106.00	2	107.75	108.50	-1	3,606	-0.03%
2022/03/31	4	108.13	2	107.75	107.50	2	3,572	0.06%
2022/03/30	1	109.00	2.1	109.71	109.50	-1.1	3,464	-0.03%
2022/03/29	4	111.50	7	110.93	110.50	-3	3,393	-0.09%
2022/03/28	1	109.50	4	110.00	112.00	-3	3,287	-0.09%
2022/03/25	3	110.17	5	111.40	109.50	-2	3,141	-0.06%
2022/03/24	1	109.50	3	109.17	110.00	-2	3,027	-0.07%
2022/03/23	3	109.50	8	109.69	109.50	-5	2,975	-0.17%
2022/03/22	0	0.00	3	108.83	109.00	-3	2,825	-0.11%
2022/03/21	12	108.42	8	108.25	108.50	4	2,784	0.14%
2022/03/18	7.1	105.57	15.3	106.63	107.50	-8.2	2,602	-0.31%
2022/03/17	4.1	101.88	19.2	101.54	104.00	-15.1	2,347	-0.64%
2022/03/16	0	0.00	0.2	94.77	96.00	-0.2	2,091	-0.01%
2022/03/15	0.2	93.20	0	0.00	92.90	0.2	2,076	0.01%
2022/03/14	1	94.70	2	94.85	95.30	-1	2,077	-0.05%
2022/03/11	0	0.00	1	94.80	94.40	-1	2,096	-0.05%
2022/03/10	0	0.00	1.3	94.78	95.00	-1.3	2,108	-0.06%
2022/03/08	1	90.90	1	92.00	91.00	0	2,153	0.00%
2022/03/07	3.2	91.70	0	0.00	91.70	3.2	2,156	0.15%
2022/03/04	1	93.70	1	93.80	93.90	0	2,186	0.00%
2022/03/03	0	0.00	0.1	94.50	94.80	-0.1	2,207	0.00%
2022/03/02	1	94.10	0	0.00	94.30	1	2,241	0.04%
2022/03/01	0	0.00	1	94.00	94.40	-1	2,245	-0.04%
2022/02/25	0	0.00	0.1	92.80	92.00	-0.1	2,239	0.00%
2022/02/24	0.3	93.20	0	0.00	92.40	0.3	2,244	0.01%
2022/02/23	5	94.20	0.1	94.99	94.30	4.9	2,265	0.22%
2022/02/22	0.1	93.50	2	93.70	93.70	-2	2,265	-0.09%
2022/02/18	2	93.95	0	0.00	93.60	2	2,389	0.08%
2022/02/17	10.1	94.47	0.1	94.80	94.40	10	2,390	0.42%
2022/02/16	2	93.40	0	0.00	93.40	2	2,405	0.08%
2022/02/15	0.1	93.40	0.1	93.60	92.50	0	2,468	0.00%
2022/02/14	5.2	92.59	0	0.00	92.50	5.2	2,481	0.21%
2022/02/10	9	94.83	0	95.00	94.90	9	2,534	0.35%
2022/02/09	8.3	95.01	11	95.10	95.30	-2.7	2,524	-0.11%
2022/02/08	6	96.85	0	0.00	96.50	6	2,527	0.24%
2022/02/07	4.1	95.32	0	0.00	96.40	4.1	2,584	0.16%
2022/01/26	2.1	94.35	0	0.00	94.30	2.1	2,578	0.08%
2022/01/25	0.2	95.30	1	95.80	95.30	-0.8	2,602	-0.03%
2022/01/24	4.3	96.48	0	0.00	96.40	4.3	2,605	0.17%
2022/01/21	2	99.30	0	0.00	98.00	2	2,595	0.08%
2022/01/20	2	102.00	1.1	101.45	102.00	0.9	2,563	0.04%
2022/01/19	0	100.50	10.4	100.98	101.00	-10.4	2,552	-0.41%
2022/01/18	0	0.00	0	101.50	100.50	0	2,541	0.00%
2022/01/17	0.1	100.00	0	0.00	100.00	0.1	2,538	0.00%
2022/01/14	1.2	99.08	0	0.00	99.10	1.2	2,544	0.05%
2022/01/12	1.2	100.92	0	0.00	101.50	1.2	2,538	0.05%
2022/01/11	5.2	101.00	2	101.50	101.00	3.2	2,544	0.13%
2022/01/10	10.3	101.74	1	102.50	101.50	9.3	2,536	0.37%
2022/01/07	0.2	102.00	0	102.00	101.50	0.2	2,529	0.01%
2022/01/06	0	0.00	1	102.00	102.50	-1	2,485	-0.04%
2022/01/05	0	0.00	3	101.17	101.00	-3	2,474	-0.12%
2022/01/03	0	0.00	1	102.00	102.00	-1	2,453	-0.04%
2021/12/30	0	0.00	1.1	101.50	100.50	-1.1	2,457	-0.04%
2021/12/29	0	0.00	17.1	101.38	102.00	-17.1	2,480	-0.69%
2021/12/28	1	102.00	0.1	101.50	101.00	0.9	2,475	0.04%
2021/12/27	0	0.00	2.1	101.50	101.50	-2.1	2,509	-0.08%
2021/12/24	0	0.00	1.1	100.50	101.00	-1.1	2,546	-0.04%
2021/12/23	1	99.10	0	100.00	100.50	1	2,579	0.04%
2021/12/15	2	96.10	0	0.00	96.10	2	2,798	0.07%
2021/12/09	0	99.00	0	0.00	99.10	0	2,775	0.00%
2021/12/08	2	99.25	2	99.10	98.80	0	2,759	0.00%
2021/12/07	0.1	98.30	0	0.00	98.20	0.1	2,744	0.00%
2021/12/06	1	97.90	2	98.10	98.70	-1	2,731	-0.04%
2021/12/03	3	98.00	1	98.70	98.20	2	2,736	0.07%
2021/12/02	1.1	98.95	0	0.00	98.00	1.1	2,735	0.04%
2021/12/01	1	98.01	0	0.00	99.50	1	2,712	0.04%
2021/11/30	1	99.10	2	98.50	98.00	-1	2,703	-0.04%
2021/11/29	0.2	98.23	3	98.20	98.40	-2.9	2,663	-0.11%
2021/11/26	1.1	99.27	0	0.00	99.10	1.1	2,689	0.04%
2021/11/25	1	101.02	1	101.00	101.50	0	2,784	0.00%
2021/11/24	0	0.00	1	102.50	102.00	-1	2,791	-0.04%
2021/11/23	0	101.50	0	0.00	101.50	0	2,777	0.00%
2021/11/22	0.4	102.50	1	101.50	102.50	-0.6	2,757	-0.02%
2021/11/19	0	100.00	0	0.00	100.00	0	2,723	0.00%
2021/11/18	4.1	99.63	2	99.50	100.00	2.1	2,720	0.08%
2021/11/17	3.2	101.74	0	0.00	100.00	3.2	2,698	0.12%
2021/11/16	4	102.00	0	0.00	102.00	4	2,625	0.15%
2021/11/15	1.5	102.50	61	103.07	102.50	-59.5	2,648	-2.25%
2021/11/12	1	102.00	4	102.13	102.00	-3	2,628	-0.11%
2021/11/11	2	99.55	1	99.90	100.50	1	2,565	0.04%
2021/11/10	11	101.41	2	100.50	100.50	9	2,571	0.35%
2021/11/09	1	102.50	54	103.06	103.00	-53	2,561	-2.07%
2021/11/08	1	103.00	1.2	102.00	102.00	-0.2	2,498	-0.01%
2021/11/05	2	102.50	3	102.83	101.50	-1	2,516	-0.04%
2021/11/04	0	0.00	8	101.63	101.50	-8	2,493	-0.32%
2021/11/03	0	0.00	3	99.50	99.70	-3	2,443	-0.12%
2021/10/28	0	0.00	1	95.90	97.50	-1	2,428	-0.04%
2021/10/26	0	0.00	1	95.40	95.10	-1	2,508	-0.04%
2021/10/25	1	94.10	0	0.00	95.10	1	2,573	0.04%
2021/10/22	1	94.70	1	95.50	94.40	0	2,676	0.00%
2021/10/21	1	95.60	1	96.30	94.20	0	2,747	0.00%
2021/10/20	2	94.85	5	95.64	94.60	-3	2,784	-0.11%
2021/10/19	0	0.00	1	94.60	94.60	-1	2,798	-0.04%
2021/10/18	1	93.10	0	0.00	92.10	1	2,838	0.04%
2021/10/15	0	0.00	2	93.85	93.80	-2	2,917	-0.07%
2021/10/13	3	92.07	0	0.00	91.20	3	3,026	0.10%
2021/10/12	1	92.10	3	93.17	93.00	-2	3,148	-0.06%
2021/10/08	1	94.10	2	94.90	94.30	-1	3,286	-0.03%
2021/10/07	0	0.00	1	94.60	94.60	-1	3,330	-0.03%
2021/10/06	1.1	90.93	0	0.00	90.50	1.1	3,376	0.03%
2021/10/05	4	91.35	2	91.50	92.00	2	3,397	0.06%
2021/10/04	3	93.00	1	93.50	92.80	2	3,387	0.06%
2021/10/01	0.1	96.30	2	96.00	94.70	-2	3,393	-0.06%
2021/09/29	1.1	97.52	1	98.50	98.20	0.1	3,394	0.00%
2021/09/28	1	100.00	5	100.00	100.00	-4	3,377	-0.12%
2021/09/27	0	0.00	1	101.50	101.50	-1	3,379	-0.03%
2021/09/24	4	101.25	4	101.50	102.00	0	3,409	0.00%
2021/09/23	0	0.00	6	99.62	100.50	-6	3,488	-0.17%
2021/09/22	5	94.96	7	95.16	95.00	-2	3,573	-0.06%
2021/09/16	2	97.35	2	97.30	97.30	0	3,614	0.00%
2021/09/14	0	0.00	5	99.00	98.60	-5	3,866	-0.13%
2021/09/13	1	98.90	1	98.40	98.40	0	3,923	0.00%
2021/09/10	0	0.00	2	98.60	98.90	-2	4,016	-0.05%
2021/09/08	1	97.70	0	0.00	97.60	1	4,125	0.02%
2021/09/07	1	98.80	2	99.35	99.10	-1	4,151	-0.02%
2021/09/06	0	0.00	1	98.60	98.40	-1	4,187	-0.02%
2021/09/03	0	0.00	1	99.10	99.50	-1	4,315	-0.02%
2021/09/02	7	99.10	2	100.50	98.10	5	4,473	0.11%
2021/09/01	4	98.88	1	99.10	99.00	3	4,465	0.07%
2021/08/31	7	98.67	3	99.13	99.30	4	4,465	0.09%
2021/08/30	5	96.88	0	0.00	96.80	5	4,361	0.11%
2021/08/27	4	97.05	0	0.00	97.30	4	4,359	0.09%
2021/08/26	2	97.15	0	0.00	96.70	2	4,375	0.05%
2021/08/25	0	0.00	1	98.40	98.10	-1	4,418	-0.02%
2021/08/20	2	95.20	2	96.15	95.00	0	4,662	0.00%
2021/08/19	1	95.10	0	0.00	95.00	1	4,766	0.02%
2021/08/18	1	97.30	0	0.00	98.10	1	4,765	0.02%
2021/08/13	0	0.00	2	98.70	98.00	-2	4,841	-0.04%
2021/08/11	0	0.00	1	100.50	100.00	-1	4,891	-0.02%
2021/08/10	2	101.25	0	0.00	100.50	2	5,001	0.04%
2021/08/09	1	104.00	1	102.50	102.50	0	5,046	0.00%
2021/08/06	10.2	105.49	1	104.00	104.00	9.2	5,135	0.18%
2021/08/05	0	0.00	3	105.17	105.00	-3	5,304	-0.06%
2021/08/03	6	104.50	0	0.00	104.50	6	5,584	0.11%
2021/08/02	0	0.00	2	105.25	104.50	-2	5,685	-0.04%
2021/07/30	2	105.00	2	106.00	104.50	0	5,767	0.00%
2021/07/29	3	106.83	2	107.00	107.00	1	5,812	0.02%
2021/07/28	2	105.00	2	105.00	106.00	0	5,818	0.00%
2021/07/27	1	105.50	1.1	106.00	105.00	-0.1	5,825	0.00%
2021/07/23	0.1	104.00	0	0.00	103.50	0.1	6,008	0.00%
2021/07/22	0	0.00	6	103.67	103.50	-6	6,045	-0.10%
2021/07/21	3	103.00	11	101.86	102.00	-8	6,072	-0.13%
2021/07/20	5	104.30	6	105.00	103.50	-1	6,088	-0.02%
2021/07/19	3.1	107.34	0	0.00	107.00	3.1	6,091	0.05%
2021/07/16	6	108.08	5	108.40	109.00	1	6,168	0.02%
2021/07/15	16	106.53	9	106.78	107.50	7	6,195	0.11%
2021/07/14	0	0.00	1	105.00	105.00	-1	6,214	-0.02%
2021/07/13	0	0.00	2	105.50	104.50	-2	6,278	-0.03%
2021/07/12	0	0.00	12	104.50	105.00	-12	6,264	-0.19%
2021/07/09	0.1	105.00	1	105.00	105.00	-0.9	6,352	-0.01%
2021/07/08	1	105.00	0	0.00	106.00	1	6,574	0.02%
2021/07/07	1	104.50	1.1	106.88	106.00	-0.1	6,696	0.00%
2021/07/06	3	105.50	5	104.90	104.50	-2	6,763	-0.03%
2021/07/05	3	106.00	11.2	106.05	106.00	-8.2	7,018	-0.12%
2021/07/02	2.2	103.53	2	104.25	104.00	0.2	7,230	0.00%
2021/07/01	1.1	103.55	1	103.00	103.50	0.1	7,363	0.00%
2021/06/30	16	105.94	8	106.00	105.00	8	7,434	0.11%
2021/06/29	2	107.50	7	108.07	108.50	-5	7,506	-0.07%
2021/06/28	16	106.16	0.1	106.50	107.00	16	7,562	0.21%
2021/06/25	3	106.00	0.1	106.00	105.50	2.9	7,569	0.04%
2021/06/24	29	107.09	11	106.82	106.00	18	7,520	0.24%
2021/06/23	8	105.06	5.3	104.77	105.50	2.7	7,407	0.04%
2021/06/22	1	101.50	0	0.00	99.90	1	7,334	0.01%
2021/06/21	2.1	100.57	4	101.50	99.90	-1.9	7,366	-0.03%
2021/06/18	52.2	103.45	0	0.00	102.50	52.2	7,417	0.70%
2021/06/17	1.2	101.07	0	0.00	101.00	1.2	7,463	0.02%
2021/06/16	0	0.00	1	102.00	101.50	-1	7,553	-0.01%
2021/06/15	4	101.00	3	101.50	101.00	1	7,727	0.01%
2021/06/11	1	99.80	2	101.25	101.50	-1	7,857	-0.01%
2021/06/10	1	99.92	9	99.78	101.00	-8	7,819	-0.10%
2021/06/08	0	0.00	3	96.63	95.70	-3	7,731	-0.04%
2021/06/07	1	95.60	1	96.50	96.40	0	7,724	0.00%
2021/06/03	0.2	97.50	8	97.50	97.30	-7.8	7,755	-0.10%
2021/06/02	0	0.00	10	98.20	96.90	-10	7,769	-0.13%
2021/06/01	1	98.30	1	98.60	98.40	0	7,744	0.00%
2021/05/31	4	96.60	2	96.80	97.00	2	7,735	0.03%
2021/05/28	1.1	98.27	1	96.30	97.00	0.1	7,759	0.00%
2021/05/27	0	0.00	2	93.77	93.60	-2	7,717	-0.03%
2021/05/26	1	94.60	1	95.00	94.70	0	7,737	0.00%
2021/05/25	8	94.60	0	0.00	94.70	8	7,922	0.10%
2021/05/24	0	93.60	2	93.30	93.70	-2	7,970	-0.02%
2021/05/21	2	91.45	12	92.35	91.80	-10	8,017	-0.12%
2021/05/19	0	0.00	1.2	91.27	91.60	-1.2	8,158	-0.01%
2021/05/18	13	91.95	1	92.00	90.30	12	8,183	0.15%
2021/05/17	2	88.25	1.3	86.09	88.80	0.7	8,126	0.01%
2021/05/14	16.1	91.60	0.1	92.00	90.00	16	8,084	0.20%
2021/05/13	3	90.60	4.2	91.63	91.80	-1.2	8,068	-0.01%
2021/05/12	7	89.67	13	87.72	87.00	-6	7,953	-0.08%
2021/05/11	5	93.90	5	93.92	92.50	0	7,833	0.00%
2021/05/10	4	97.70	0	0.00	97.30	4	7,764	0.05%
2021/05/07	0.5	100.50	0	0.00	99.80	0.5	7,768	0.01%
2021/05/06	2	99.10	0	0.00	98.70	2	7,806	0.03%
2021/05/05	1.3	98.72	0	0.00	98.40	1.3	7,764	0.02%
2021/05/04	2	99.60	4.1	99.24	98.70	-2.1	7,911	-0.03%
2021/05/03	7	100.71	15	101.00	99.30	-8	8,010	-0.10%
2021/04/29	5	106.90	5	106.40	106.00	0	7,927	0.00%
2021/04/28	3	104.67	10	104.50	104.50	-7	7,916	-0.09%
2021/04/27	5	106.00	1.5	106.00	106.00	3.5	8,020	0.04%
2021/04/26	3	103.67	1	103.50	104.00	2	7,997	0.03%
2021/04/23	0	0.00	2	104.25	104.00	-2	8,012	-0.02%
2021/04/22	6	103.92	2	106.00	103.50	4	8,180	0.05%
2021/04/21	5	105.20	4.6	105.01	104.50	0.5	8,311	0.01%
2021/04/20	2	107.50	7	106.71	107.00	-5	8,264	-0.06%
2021/04/19	12.1	108.88	5	108.80	109.00	7.1	8,294	0.08%
2021/04/16	16.1	110.98	12	110.46	111.50	4.1	8,304	0.05%
2021/04/15	20.5	108.80	0	0.00	109.00	20.5	8,439	0.24%
2021/04/14	9	108.22	28	108.48	108.50	-19	8,415	-0.23%
2021/04/13	7.6	112.34	6	112.83	112.00	1.6	8,447	0.02%
2021/04/12	9.1	114.22	4	114.63	114.50	5.1	8,368	0.06%
2021/04/09	93	113.60	0	0.00	113.00	93	8,500	1.09%
2021/04/08	21	115.43	1.3	116.88	115.50	19.7	8,341	0.24%
2021/04/07	19.3	116.17	2	117.00	116.50	17.3	8,172	0.21%
2021/04/06	13.1	117.77	0	0.00	117.50	13.1	8,105	0.16%
2021/04/01	21	118.90	6	118.33	118.00	15	8,026	0.19%
2021/03/31	12.1	121.50	0	121.00	120.50	12.1	7,871	0.15%
2021/03/30	4	125.25	1	125.00	125.00	3	7,680	0.04%
2021/03/29	1	125.99	2	125.50	125.50	-1	7,654	-0.01%
2021/03/26	2	124.50	1	124.50	124.50	1	7,690	0.01%
2021/03/25	3	123.83	0	0.00	123.50	3	7,743	0.04%
2021/03/24	3	125.83	5	126.80	126.00	-2	7,811	-0.03%
2021/03/23	9.3	125.95	2	126.75	125.00	7.3	7,813	0.09%
2021/03/22	7.4	127.11	8	127.63	127.00	-0.7	7,819	-0.01%
2021/03/19	22	127.02	3	126.67	127.50	19	7,882	0.24%
2021/03/18	1	126.53	13	127.00	127.50	-12	7,820	-0.15%
2021/03/17	1	125.00	20	124.55	124.50	-19	7,709	-0.25%
2021/03/16	8	122.63	13	122.50	122.50	-5	7,650	-0.07%
2021/03/15	2	121.00	1	122.00	121.00	1	7,685	0.01%
2021/03/12	0	0.00	7	120.07	120.50	-7	7,739	-0.09%
2021/03/11	4	119.63	0	0.00	119.00	4	7,927	0.05%
2021/03/10	0	0.00	5	119.00	119.50	-5	7,995	-0.06%
2021/03/09	14	117.82	0	0.00	118.00	14	8,052	0.17%
2021/03/08	0	0.00	5	120.80	119.00	-5	8,140	-0.06%
2021/03/05	2	118.50	0	0.00	119.50	2	8,204	0.02%
2021/03/04	1	120.00	2	119.50	119.50	-1	8,397	-0.01%
2021/03/03	0	0.00	3	122.83	122.50	-3	8,453	-0.04%
2021/03/02	1	120.50	16	121.50	121.00	-15	8,460	-0.18%
2021/02/26	2	120.25	0	0.00	120.00	2	8,488	0.02%
2021/02/25	9	122.17	10	122.65	122.00	-1	8,422	-0.01%
2021/02/24	0	0.00	11	120.95	119.00	-11	8,325	-0.13%
2021/02/23	2	118.75	0	0.00	117.50	2	8,433	0.02%
2021/02/22	3	119.50	0	0.00	120.00	3	8,544	0.04%
2021/02/19	3	119.33	14	119.25	120.50	-11	8,630	-0.13%
2021/02/18	0	0.00	43.3	117.24	118.00	-43.3	8,556	-0.51%
2021/02/17	2	116.00	5.2	116.58	116.00	-3.2	8,534	-0.04%
2021/02/05	2.2	114.55	6	115.33	115.50	-3.8	8,485	-0.04%
2021/02/04	0	0.00	12.2	115.95	116.00	-12.2	8,534	-0.14%
2021/02/03	14.3	113.79	0	0.00	113.00	14.3	8,509	0.17%
2021/02/02	29.1	113.51	0	0.00	113.50	29.1	8,544	0.34%
2021/02/01	7	112.21	1	113.50	114.00	6	8,494	0.07%
2021/01/29	4	114.63	0	0.00	114.00	4	8,518	0.05%
2021/01/28	28.1	116.79	0	0.00	116.00	28.1	8,436	0.33%
2021/01/27	4	119.00	10	120.75	120.50	-6	8,351	-0.07%
2021/01/26	27	121.54	10	122.05	118.50	17	8,322	0.20%
2021/01/25	1	117.50	13	119.23	121.00	-12	8,182	-0.15%
2021/01/22	5	116.40	6.5	117.94	117.00	-1.5	8,084	-0.02%
2021/01/21	4.1	115.50	17	116.06	115.00	-12.9	7,987	-0.16%
2021/01/20	18.3	114.13	0	0.00	113.00	18.3	7,926	0.23%
2021/01/19	12	117.08	1	118.00	117.00	11	7,809	0.14%
2021/01/18	1	116.00	15	115.50	118.50	-14	7,774	-0.18%
2021/01/15	12.1	118.74	14	122.21	117.50	-1.9	7,769	-0.02%
2021/01/14	13	121.08	9.3	122.77	122.00	3.7	7,574	0.05%
2021/01/13	2	120.50	3.1	120.52	121.00	-1.1	7,432	-0.02%
2021/01/12	24	119.65	15	120.80	118.00	9	7,508	0.12%
2021/01/11	9	117.33	1	118.50	118.00	8	7,571	0.11%
2021/01/08	15.2	118.00	0.1	122.00	119.00	15.1	7,481	0.20%
2021/01/07	2.1	120.26	28.2	121.45	120.00	-26.1	7,342	-0.36%
2021/01/06	11	119.95	9.2	121.42	119.50	1.8	7,285	0.02%
2021/01/05	11	118.41	2	118.50	119.00	9	7,080	0.13%
2021/01/04	21	118.90	11	119.55	119.00	10	7,046	0.14%
2020/12/31	16	113.69	1	114.00	114.00	15	6,812	0.22%
2020/12/30	4	114.75	3	114.50	115.00	1	6,730	0.01%
2020/12/29	9	115.67	0	0.00	115.50	9	6,734	0.13%
2020/12/28	12	115.75	6	117.92	115.50	6	6,650	0.09%
2020/12/25	3	117.33	0.6	117.50	117.00	2.4	6,614	0.04%
2020/12/24	1	118.00	0	0.00	117.50	1	6,617	0.02%
2020/12/23	1	118.00	0	0.00	118.00	1	6,631	0.02%
2020/12/22	2	116.75	1	117.00	116.00	1	6,674	0.01%
2020/12/21	1.1	119.05	3	121.50	118.50	-1.9	6,710	-0.03%
2020/12/18	1.1	123.32	12.2	122.91	121.50	-11.1	6,645	-0.17%
2020/12/17	2	120.50	2	120.00	119.50	0	6,531	0.00%
2020/12/16	4	115.88	4	117.88	120.00	0	6,471	0.00%
2020/12/15	8	114.13	0	0.00	113.00	8	6,382	0.13%
2020/12/14	4	118.25	0	0.00	118.00	4	6,227	0.06%
2020/12/11	2.1	117.57	2	118.00	118.00	0.1	6,293	0.00%
2020/12/10	6.3	119.90	1	119.00	119.50	5.3	6,250	0.08%
2020/12/09	7	122.64	11	122.86	122.50	-4	6,204	-0.06%
2020/12/08	3	121.83	1	121.50	121.50	2	6,106	0.03%
2020/12/07	7	122.50	4.2	122.00	123.00	2.8	6,020	0.05%
2020/12/04	9.2	120.75	0	0.00	121.00	9.2	5,819	0.16%
2020/12/03	3	122.84	1	124.00	123.00	2	5,739	0.04%
2020/12/02	1.1	123.00	0	0.00	122.50	1.1	5,701	0.02%
2020/12/01	11	123.95	15	124.87	124.50	-4	5,626	-0.07%
2020/11/30	3.1	123.85	10	124.80	123.50	-6.9	5,620	-0.12%
2020/11/27	11	120.50	9.2	121.42	122.00	1.8	5,453	0.03%
2020/11/26	1	116.50	0	0.00	119.00	1	5,396	0.02%
2020/11/25	8	118.00	0	0.00	117.00	8	5,380	0.15%
2020/11/24	9	119.00	1	119.50	119.00	8	5,298	0.15%
2020/11/23	3.2	117.06	0	0.00	118.00	3.2	5,233	0.06%
2020/11/20	17	117.24	0	0.00	116.50	17	5,127	0.33%
2020/11/19	13	118.46	0	0.00	119.00	13	4,975	0.26%
2020/11/18	5	121.90	0	0.00	121.50	5	4,811	0.10%
2020/11/17	5	124.60	0	0.00	124.00	5	4,712	0.11%
2020/11/16	0	0.00	4.2	126.12	126.00	-4.2	4,802	-0.09%
2020/11/13	3	122.17	0	0.00	123.00	3	4,804	0.06%
2020/11/12	5	125.00	0	0.00	124.00	5	4,839	0.10%
2020/11/11	5	123.00	1	124.00	123.00	4	4,763	0.08%
2020/11/10	4.4	122.93	2.2	123.09	122.00	2.2	4,756	0.05%
2020/11/09	1	127.00	2	129.00	127.00	-1	4,767	-0.02%
2020/11/06	1	129.00	1.4	128.85	127.50	-0.4	4,792	-0.01%
2020/11/05	2	125.50	2	126.00	126.50	0	4,824	0.00%
2020/11/04	2.2	123.73	3	125.33	126.00	-0.8	4,890	-0.02%
2020/11/03	2	122.50	2	122.00	123.00	0	5,065	0.00%
2020/11/02	1	119.00	1	120.00	119.50	0	5,230	0.00%
2020/10/30	3.3	123.50	0	0.00	121.00	3.3	5,368	0.06%
2020/10/29	1	125.00	2	126.00	127.00	-1	5,308	-0.02%
2020/10/28	4	129.00	0	0.00	128.00	4	5,353	0.07%
2020/10/27	5	129.50	0	0.00	130.00	5	5,379	0.09%
2020/10/26	0.8	132.10	0	0.00	131.50	0.8	5,405	0.01%
2020/10/23	6	132.33	0	0.00	132.50	6	5,498	0.11%
2020/10/22	2	134.25	1	134.50	134.50	1	5,518	0.02%
2020/10/21	4	134.13	3	134.00	133.50	1	5,508	0.02%
2020/10/20	5	134.10	1	134.50	135.00	4	5,471	0.07%
2020/10/19	0	0.00	18.1	134.73	137.50	-18.1	5,339	-0.34%
2020/10/16	3	126.17	46	126.50	126.00	-43	5,140	-0.84%
2020/10/14	1.1	126.65	1	129.50	129.00	0.1	5,135	0.00%
2020/10/13	5	130.00	0	0.00	129.00	5	5,157	0.10%
2020/10/12	3	128.83	1	131.50	128.00	2	5,156	0.04%
2020/10/08	2	131.75	0	0.00	131.50	2	5,193	0.04%
2020/10/07	0	0.00	1	131.50	131.00	-1	5,249	-0.02%
2020/10/06	0.8	132.50	5	131.70	132.50	-4.2	5,297	-0.08%
2020/10/05	47	124.99	1	126.00	127.00	46	5,315	0.87%
2020/09/30	3	126.00	1	126.50	126.00	2	5,496	0.04%
2020/09/29	1	125.50	1	127.00	125.50	0	5,604	0.00%
2020/09/28	2	125.25	1	126.00	125.00	1	5,731	0.02%
2020/09/24	3	127.67	1	130.50	125.00	2	5,843	0.03%
2020/09/23	1	131.00	1	132.00	131.50	0	5,832	0.00%
2020/09/18	2	130.50	2	133.25	134.50	0	6,094	0.00%
2020/09/17	1.2	131.75	0	0.00	132.00	1.2	6,121	0.02%
2020/09/16	0	0.00	4.4	133.32	134.50	-4.4	6,221	-0.07%
2020/09/15	1.6	128.03	2	130.75	129.00	-0.5	6,160	-0.01%
2020/09/14	0.5	130.00	3	128.83	129.00	-2.5	6,224	-0.04%
2020/09/11	0	0.00	1	124.00	123.00	-1	6,211	-0.02%
2020/09/10	0	0.00	2	123.00	121.00	-2	6,215	-0.03%
2020/09/09	1	121.00	0	0.00	121.00	1	6,258	0.02%
2020/09/07	4	126.13	1	128.50	123.50	3	6,366	0.05%
2020/09/04	4	127.50	5	126.50	128.00	-1	6,389	-0.02%
2020/09/03	7	127.50	3	129.17	126.00	4	6,406	0.06%
2020/09/02	0	0.00	2	126.50	127.50	-2	6,451	-0.03%
2020/09/01	3	122.33	1	124.00	123.50	2	6,511	0.03%
2020/08/31	0	0.00	2	129.00	123.00	-2	6,496	-0.03%
2020/08/28	0	0.00	4	124.50	124.50	-4	6,541	-0.06%
2020/08/27	3	127.00	0	0.00	125.50	3	6,668	0.04%
2020/08/26	2	128.00	3	129.00	129.00	-1	6,832	-0.01%
2020/08/25	3	127.17	0	0.00	127.00	3	6,932	0.04%
2020/08/24	2	127.50	0	0.00	128.00	2	6,956	0.03%
2020/08/21	3.4	128.31	2	126.00	129.50	1.4	6,970	0.02%
2020/08/20	4	129.25	1	122.00	124.00	3	6,994	0.04%
2020/08/19	0	0.00	3	133.67	132.50	-3	7,028	-0.04%
2020/08/18	4	132.50	0	0.00	132.00	4	7,053	0.06%
2020/08/17	1	136.00	0	0.00	136.00	1	7,097	0.01%
2020/08/14	3	134.33	2	136.00	135.50	1	7,146	0.01%
2020/08/13	7	136.64	14	138.50	134.50	-7	7,187	-0.10%
2020/08/12	8	138.13	0	0.00	137.00	8	7,162	0.11%
2020/08/11	3	139.67	5	141.40	139.00	-2	7,184	-0.03%
2020/08/10	18	144.08	3	144.50	144.00	15	7,157	0.21%
2020/08/07	8	148.44	13	149.23	146.50	-5	7,138	-0.07%
2020/08/06	9	144.28	5	143.00	145.00	4	7,004	0.06%
2020/08/05	3	135.00	9	137.00	140.00	-6	6,901	-0.09%
2020/08/04	1	131.50	9	130.56	131.50	-8	6,897	-0.12%
2020/08/03	5	133.10	2	132.50	130.00	3	6,959	0.04%
2020/07/31	2	136.00	0	0.00	135.00	2	7,039	0.03%
2020/07/30	2	133.50	6	135.83	135.50	-4	7,207	-0.06%
2020/07/29	2	130.75	6	134.17	134.50	-4	7,397	-0.05%
2020/07/28	2	131.50	23.1	132.11	132.50	-21.1	7,439	-0.28%
2020/07/27	3	127.83	3	128.33	128.00	0	7,514	0.00%
2020/07/24	3	128.00	1	131.00	127.50	2	7,597	0.03%
2020/07/23	7	130.93	5	130.00	130.00	2	7,617	0.03%
2020/07/22	3	131.17	0	0.00	131.50	3	7,634	0.04%
2020/07/21	0	0.00	2	134.50	133.50	-2	7,740	-0.03%
2020/07/17	3	129.67	1	132.50	130.50	2	7,763	0.03%
2020/07/16	3	133.17	1	135.00	131.50	2	7,786	0.03%
2020/07/15	10	138.50	3	135.50	133.50	7	7,790	0.09%
2020/07/14	1	135.50	3	138.00	135.00	-2	7,906	-0.03%
2020/07/13	2	133.00	3	135.67	135.50	-1	7,949	-0.01%
2020/07/10	9	133.78	1	136.00	132.50	8	7,985	0.10%
2020/07/09	8	140.44	19	139.63	139.00	-11	8,096	-0.14%
2020/07/08	3	133.67	8	136.38	136.50	-5	7,985	-0.06%
2020/07/07	8	138.75	57	136.02	137.00	-49	7,937	-0.62%
2020/07/06	6	136.83	7	137.43	138.00	-1	7,951	-0.01%
2020/07/03	5	134.50	1	135.00	135.00	4	8,099	0.05%
2020/07/02	3	133.00	3	134.00	133.50	0	8,143	0.00%
2020/07/01	1	132.50	0	0.00	132.50	1	8,184	0.01%
2020/06/30	1	128.50	0	0.00	128.50	1	8,145	0.01%
2020/06/29	4	128.38	7	128.00	127.50	-3	8,153	-0.04%
2020/06/24	5	133.30	0	0.00	133.50	5	8,101	0.06%
2020/06/23	3	131.33	1	131.50	132.00	2	8,172	0.02%
2020/06/22	1	135.00	3	134.50	134.00	-2	8,207	-0.02%
2020/06/18	2	134.00	0	0.00	134.50	2	8,255	0.02%
2020/06/17	5	133.10	0	0.00	132.00	5	8,226	0.06%
2020/06/16	57	134.05	2	133.50	134.00	55	8,542	0.64%
2020/06/15	3	131.00	5	132.10	132.00	-2	8,612	-0.02%
2020/06/12	5	132.30	3	132.50	133.50	2	8,691	0.02%
2020/06/11	1	131.00	1	131.50	131.50	0	8,805	0.00%
2020/06/10	8	135.81	1	135.50	135.50	7	8,923	0.08%
2020/06/09	2	134.50	7	136.64	138.00	-5	8,899	-0.06%
2020/06/08	1.5	133.00	2	132.50	133.00	-0.5	8,923	-0.01%
2020/06/05	2.3	130.22	2	130.00	129.50	0.3	8,981	0.00%
2020/06/04	2.2	131.05	5.2	131.50	131.50	-3	9,002	-0.03%
2020/06/03	4	129.25	26	129.27	129.00	-22	8,934	-0.25%
2020/06/02	39	126.78	31	125.89	125.00	8	8,859	0.09%
2020/06/01	0	0.00	5	122.00	123.00	-5	8,719	-0.06%
2020/05/29	1	117.50	0	0.00	119.50	1	8,688	0.01%
2020/05/28	0	0.00	2	119.50	117.50	-2	8,692	-0.02%
2020/05/27	7	120.79	6	122.00	119.00	1	8,717	0.01%
2020/05/26	6	120.83	24	120.38	121.00	-18	8,710	-0.21%
2020/05/25	1	115.50	4	115.50	117.00	-3	8,559	-0.04%
2020/05/22	6	113.58	4	117.13	112.00	2	8,527	0.02%
2020/05/21	8	115.69	2	116.25	116.00	6	8,422	0.07%
2020/05/20	4	112.50	5	113.70	113.00	-1	8,377	-0.01%
2020/05/19	3	110.00	1	111.00	109.00	2	8,333	0.02%
2020/05/18	6	109.58	13	109.62	108.50	-7	8,286	-0.08%
2020/05/15	3	114.17	9	112.56	113.50	-6	8,304	-0.07%
2020/05/14	13	116.65	7	114.00	113.50	6	8,253	0.07%
2020/05/13	5	115.00	3	116.17	117.50	2	8,232	0.02%
2020/05/12	7	118.64	5	118.60	117.00	2	8,357	0.02%
2020/05/11	15	120.97	19	122.76	118.00	-4	8,262	-0.05%
2020/05/08	7	117.86	1	118.50	117.00	6	8,120	0.07%
2020/05/07	9	118.00	8	117.13	117.00	1	8,064	0.01%
2020/05/06	14	116.75	20	117.70	119.00	-6	7,936	-0.08%
2020/05/05	13	111.12	29	112.76	113.00	-16	7,753	-0.21%
2020/05/04	3	103.67	4	106.25	106.00	-1	7,540	-0.01%
2020/04/30	13	107.23	10	106.85	108.00	3	7,465	0.04%
2020/04/29	3	104.17	8	103.88	104.00	-5	7,406	-0.07%
2020/04/28	2.5	100.70	0	0.00	101.00	2.5	7,369	0.03%
2020/04/27	0.3	102.50	1	100.00	102.00	-0.7	7,301	-0.01%
2020/04/24	5	98.44	4	99.40	99.30	1	7,231	0.01%
2020/04/23	3	101.00	1	100.50	101.00	2	7,067	0.03%
2020/04/22	2	98.60	2	99.60	100.00	0	7,041	0.00%
2020/04/21	1	100.50	3	99.97	100.00	-2	7,007	-0.03%
2020/04/20	1	102.00	0	0.00	102.00	1	6,917	0.01%
2020/04/17	16	103.56	6	103.67	102.50	10	6,889	0.15%
2020/04/16	20	103.25	7	103.07	102.00	13	6,745	0.19%
2020/04/15	12	102.25	10	103.45	102.00	2	6,702	0.03%
2020/04/14	3.2	99.91	20	101.12	103.50	-16.8	6,747	-0.25%
2020/04/13	3	95.90	0	0.00	95.20	3	6,553	0.05%
2020/04/10	6	96.88	2	96.80	96.80	4	6,530	0.06%
2020/04/09	10	99.59	7	100.56	98.00	3	6,512	0.05%
2020/04/08	8	98.78	17	97.69	99.90	-9	6,356	-0.14%
2020/04/07	22	91.10	12	91.42	91.30	10	6,116	0.16%
2020/04/06	6	89.12	4	89.13	90.30	2	5,958	0.03%
2020/04/01	3	91.53	0	0.00	91.00	3	5,831	0.05%
2020/03/31	3	91.87	8	93.04	93.00	-5	5,787	-0.09%
2020/03/30	7	90.66	2	91.15	91.10	5	5,670	0.09%
2020/03/27	1	94.00	12	95.21	93.00	-11	5,581	-0.20%
2020/03/26	10	89.64	8	89.01	90.90	2	5,468	0.04%
2020/03/25	10	87.17	4	87.15	86.80	6	5,371	0.11%
2020/03/24	1	81.90	0	0.00	81.10	1	5,344	0.02%
2020/03/23	1	76.00	2	74.95	75.50	-1	5,288	-0.02%
2020/03/20	6	76.47	10	77.22	78.50	-4	5,274	-0.08%
2020/03/19	9	75.66	1	75.70	73.00	8	4,973	0.16%
2020/03/18	1	84.50	4	81.33	81.10	-3	4,889	-0.06%
2020/03/17	3	79.63	0	0.00	79.20	3	4,774	0.06%
2020/03/16	63	89.75	3	91.47	87.80	60	4,608	1.30%
2020/03/13	2	91.40	0	0.00	91.40	2	4,484	0.04%
2020/03/12	24	102.08	138	103.16	101.50	-114	4,455	-2.56%	大賣/鉅額交易
2020/03/11	154	116.54	81	113.15	112.50	73	4,343	1.68%	大買/
2020/03/09	11.1	112.72	1	114.50	112.00	10.1	4,238	0.24%
2020/03/06	1	118.50	0	0.00	118.50	1	4,197	0.02%
2020/03/05	3	120.83	1	122.50	122.00	2	4,184	0.05%
2020/03/04	0	0.00	2	119.00	121.00	-2	4,174	-0.05%
2020/03/03	3	121.00	5	122.20	121.00	-2	4,120	-0.05%
2020/03/02	1	111.50	2	117.25	118.00	-1	4,047	-0.02%
2020/02/27	3	115.00	1	115.50	115.50	2	4,021	0.05%
2020/02/26	6	119.67	0	0.00	119.00	6	3,960	0.15%
2020/02/25	0	0.00	3	122.50	123.50	-3	3,929	-0.08%
2020/02/24	2	118.50	0	0.00	119.50	2	3,970	0.05%
2020/02/20	0	0.00	1	124.50	123.00	-1	4,012	-0.02%
2020/02/18	1	122.00	1	122.50	122.00	0	4,032	0.00%
2020/02/17	5	124.00	0	0.00	123.00	5	4,247	0.12%
2020/02/14	2	128.50	4	129.25	128.50	-2	4,453	-0.04%
2020/02/13	6	126.92	5	127.70	127.00	1	4,607	0.02%
2020/02/12	6	127.83	6	132.58	127.00	0	4,606	0.00%
2020/02/11	1	122.50	0	0.00	124.50	1	4,448	0.02%
2020/02/10	0	0.00	2	121.50	122.00	-2	4,467	-0.04%
2020/02/07	4	119.75	1	122.00	121.00	3	4,546	0.07%
2020/02/06	0	0.00	1	123.50	122.50	-1	4,536	-0.02%
2020/02/05	1	120.50	1	122.00	120.50	0	4,545	0.00%
2020/02/04	1	119.50	2	124.50	124.50	-1	4,547	-0.02%
2020/02/03	0	0.00	2	116.50	120.50	-2	4,677	-0.04%
2020/01/31	5	116.00	0	0.00	119.50	5	4,683	0.11%
2020/01/30	2	122.75	3	122.50	121.50	-1	4,671	-0.02%
2020/01/14	1	138.00	0	0.00	136.00	1	5,093	0.02%
2020/01/10	2	133.00	1	135.50	135.00	1	5,290	0.02%
2020/01/09	8	133.88	11	134.55	136.00	-3	5,351	-0.06%
2020/01/08	5	130.30	8	131.13	130.00	-3	5,482	-0.05%
2020/01/07	19	133.26	7	132.36	131.50	12	5,513	0.22%
2020/01/06	2	142.00	0	0.00	142.00	2	5,517	0.04%
2020/01/03	5	146.40	13	148.15	147.00	-8	5,539	-0.14%
2020/01/02	2	145.75	4	146.00	146.50	-2	5,619	-0.04%
2019/12/31	3	142.17	5	143.60	143.00	-2	5,656	-0.04%
2019/12/30	2	142.00	1	143.50	142.00	1	5,655	0.02%
2019/12/27	0	0.00	1	142.00	142.00	-1	5,712	-0.02%
2019/12/26	1	141.00	0	0.00	141.00	1	5,844	0.02%
2019/12/25	1	140.50	0	0.00	140.50	1	5,946	0.02%
2019/12/24	2	139.00	1	139.00	139.00	1	5,981	0.02%
2019/12/23	1	138.00	1	139.00	138.50	0	5,996	0.00%
2019/12/20	2	136.00	11	138.73	139.50	-9	6,035	-0.15%
2019/12/19	8	137.38	1	138.00	137.00	7	6,037	0.12%
2019/12/18	13	142.65	9	144.44	141.50	4	6,000	0.07%
2019/12/17	4	139.63	6	140.58	141.00	-2	5,987	-0.03%
2019/12/13	4	136.75	2	136.75	136.00	2	6,102	0.03%
2019/12/12	2	137.00	5	138.30	139.00	-3	6,160	-0.05%
2019/12/11	7	137.71	3	139.83	136.50	4	6,151	0.07%
2019/12/10	2	138.50	9	138.33	138.50	-7	6,206	-0.11%
2019/12/09	12	137.00	10	136.25	136.50	2	6,242	0.03%
2019/12/06	4	133.75	4	134.50	134.00	0	6,364	0.00%
2019/12/05	9.1	133.33	0	0.00	133.00	9.1	6,431	0.14%
2019/12/04	8	135.94	8	137.31	135.00	0	6,443	0.00%
2019/12/02	0	0.00	4	134.00	134.50	-4	6,441	-0.06%
2019/11/29	1	136.00	2	136.75	134.50	-1	6,438	-0.02%
2019/11/27	1	138.50	6	137.50	138.50	-5	6,511	-0.08%
2019/11/26	10	137.25	7	137.79	136.50	3	6,528	0.05%
2019/11/25	5	137.00	0	0.00	137.00	5	6,529	0.08%
2019/11/21	2	137.50	1	139.00	139.00	1	6,770	0.01%
2019/11/20	10	139.40	17	140.26	139.50	-7	6,780	-0.10%
2019/11/19	7	139.93	4	140.00	140.00	3	6,867	0.04%
2019/11/18	1	139.50	3	139.83	141.00	-2	6,901	-0.03%
2019/11/15	7	138.64	4	139.25	138.00	3	6,955	0.04%
2019/11/14	11	137.45	25	135.86	139.50	-14	6,980	-0.20%
2019/11/13	15.1	142.26	4	141.63	139.00	11.1	6,864	0.16%
2019/11/12	10	152.55	13	150.73	153.00	-3	6,719	-0.04%
2019/11/11	3	145.00	1	145.50	144.00	2	6,880	0.03%
2019/11/08	2	144.50	3	147.50	147.50	-1	6,920	-0.01%
2019/11/07	3	145.00	6	147.50	148.00	-3	6,959	-0.04%
2019/11/06	10	146.55	5	148.10	145.00	5	7,017	0.07%
2019/11/05	1	146.50	6	146.83	147.50	-5	6,944	-0.07%
2019/11/04	2	145.75	1	144.50	146.00	1	6,984	0.01%
2019/11/01	1	146.50	3	145.50	146.50	-2	7,012	-0.03%
2019/10/31	12	142.63	50	143.08	145.00	-38	7,236	-0.53%
2019/10/30	2	147.25	6	147.58	148.50	-4	7,201	-0.06%
2019/10/29	4	144.75	0	0.00	144.00	4	7,342	0.05%
2019/10/28	5	148.80	6	148.25	147.50	-1	7,266	-0.01%
2019/10/25	12	145.96	7	145.71	145.00	5	7,201	0.07%
2019/10/24	3	141.67	3	140.67	144.50	0	7,147	0.00%
2019/10/23	4	137.00	2	138.00	138.00	2	7,109	0.03%
2019/10/22	3	139.50	2	139.00	139.50	1	7,049	0.01%
2019/10/18	6	132.00	10	132.25	134.50	-4	6,974	-0.06%
2019/10/17	4	129.38	4	129.38	131.00	0	6,998	0.00%
2019/10/16	12	128.29	13	129.54	127.00	-1	7,007	-0.01%
2019/10/15	2	125.25	1	126.00	124.00	1	7,095	0.01%
2019/10/14	1	124.00	3	126.50	124.00	-2	7,135	-0.03%
2019/10/09	1	120.00	0	0.00	119.00	1	7,008	0.01%
2019/10/08	0	0.00	5	121.10	121.00	-5	7,037	-0.07%
2019/10/07	0	0.00	5	119.00	119.50	-5	7,006	-0.07%
2019/10/03	4	114.38	0	0.00	114.00	4	6,984	0.06%
2019/10/02	5	120.60	8	118.56	117.00	-3	6,969	-0.04%
2019/10/01	0	0.00	9	116.33	117.50	-9	6,873	-0.13%
2019/09/27	2	112.25	2	113.00	111.00	0	6,828	0.00%
2019/09/24	0	0.00	3	118.00	116.00	-3	6,898	-0.04%
2019/09/23	2	116.25	5	118.00	117.50	-3	6,891	-0.04%
2019/09/20	1	115.00	0	0.00	115.00	1	6,912	0.01%
2019/09/19	1	116.00	2	116.50	115.50	-1	6,823	-0.01%
2019/09/18	2	114.50	8	114.75	115.00	-6	6,771	-0.09%
2019/09/16	2	109.50	12	111.00	112.00	-10	6,576	-0.15%
2019/09/12	6	111.08	0	0.00	111.50	6	6,584	0.09%
2019/09/11	2	110.25	0	0.00	110.50	2	6,562	0.03%
2019/09/10	15	108.90	5	110.80	112.00	10	6,519	0.15%
2019/09/09	5	113.50	0	0.00	113.00	5	6,341	0.08%
2019/09/06	1	117.00	1	116.50	116.50	0	6,271	0.00%
2019/09/05	0	0.00	3	118.67	119.50	-3	6,246	-0.05%
2019/09/04	3	117.17	0	0.00	117.50	3	6,290	0.05%
2019/09/03	7	117.07	2	117.50	116.00	5	6,360	0.08%
2019/09/02	2	114.25	2	116.50	118.50	0	6,391	0.00%
2019/08/30	2	115.25	0	0.00	116.00	2	6,377	0.03%
2019/08/29	0	0.00	5	115.00	115.00	-5	6,455	-0.08%
2019/08/28	6	117.25	0	0.00	115.00	6	6,463	0.09%
2019/08/27	3	119.00	2	118.00	118.00	1	6,494	0.02%
2019/08/26	9	117.89	3	117.50	117.00	6	6,408	0.09%
2019/08/23	3	123.17	6	124.00	122.00	-3	6,355	-0.05%
2019/08/22	1	120.50	5	122.30	123.00	-4	6,351	-0.06%
2019/08/21	2	118.25	1	119.00	119.00	1	6,220	0.02%
2019/08/20	6	118.58	6	119.50	119.00	0	6,240	0.00%
2019/08/19	7	118.43	27	118.80	119.00	-20	6,216	-0.32%
2019/08/16	27	118.70	1	117.50	116.00	26	6,180	0.42%
2019/08/15	12	115.42	21	116.74	117.50	-9	6,140	-0.15%
2019/08/14	68	118.21	78	118.78	119.50	-10	6,084	-0.16%
2019/08/13	5	107.60	8	108.50	109.00	-3	5,821	-0.05%
2019/08/12	0	0.00	3	105.50	106.00	-3	5,877	-0.05%
2019/08/08	5	105.90	7	105.64	106.00	-2	5,951	-0.03%
2019/08/07	1	104.50	0	0.00	102.50	1	5,980	0.02%
2019/08/06	5	99.80	1	97.20	102.00	4	6,038	0.07%
2019/08/05	2	101.50	2	101.00	101.00	0	6,070	0.00%
2019/08/02	10	104.55	0	0.00	102.00	10	6,134	0.16%
2019/08/01	9	111.78	2	113.50	111.00	7	5,967	0.12%
2019/07/31	11	114.27	10	117.45	114.00	1	5,892	0.02%
2019/07/30	7	112.71	0	0.00	112.00	7	5,755	0.12%
2019/07/29	4	114.50	3	113.67	112.50	1	5,753	0.02%
2019/07/26	3	114.33	1	114.00	113.50	2	5,847	0.03%
2019/07/25	2	114.75	2	116.00	116.00	0	5,875	0.00%
2019/07/24	2	114.50	3	115.33	115.00	-1	5,900	-0.02%
2019/07/23	5	115.20	2	116.00	115.50	3	5,918	0.05%
2019/07/22	4	114.13	7	115.50	116.00	-3	5,931	-0.05%
2019/07/19	9	114.61	6	115.58	114.50	3	5,928	0.05%
2019/07/18	5	111.90	6	112.58	111.50	-1	5,934	-0.02%
2019/07/17	13	111.92	23	113.59	114.50	-10	5,894	-0.17%
2019/07/16	15	107.53	16	108.47	107.50	-1	5,711	-0.02%
2019/07/12	2	105.25	1	104.50	104.50	1	5,696	0.02%
2019/07/11	2	103.50	2	104.25	104.00	0	5,781	0.00%
2019/07/04	2	104.75	3	103.00	103.50	-1	6,542	-0.02%
2019/07/03	2	105.50	0	0.00	106.00	2	6,767	0.03%
2019/07/02	2	106.00	6	106.58	105.50	-4	7,158	-0.06%
2019/07/01	0	0.00	7	106.07	106.50	-7	7,287	-0.10%
2019/06/27	0	0.00	5	101.50	101.50	-5	7,663	-0.07%
2019/06/26	1	97.10	1	98.10	97.90	0	7,805	0.00%
2019/06/21	2	100.00	1	98.80	97.30	1	8,117	0.01%
2019/06/20	2	101.00	2	101.00	100.00	0	8,122	0.00%
2019/06/19	0	0.00	3	98.67	99.50	-3	8,137	-0.04%
2019/06/18	1	96.40	0	0.00	96.00	1	8,079	0.01%
2019/06/14	4	95.78	0	0.00	94.60	4	8,272	0.05%
2019/06/13	1	96.60	0	0.00	96.10	1	8,280	0.01%
2019/06/12	1	94.90	1	97.00	96.80	0	8,267	0.00%
2019/06/11	0	0.00	13	96.62	96.10	-13	8,265	-0.16%
2019/06/10	4	92.90	4	92.20	93.80	0	8,233	0.00%
2019/06/06	6	94.07	7	93.59	93.20	-1	8,255	-0.01%
2019/06/05	15	95.83	11	94.69	95.80	4	8,264	0.05%
2019/06/03	2	89.40	2	90.20	90.80	0	8,211	0.00%
2019/05/31	1	93.80	2	93.00	92.60	-1	8,161	-0.01%
2019/05/23	0	0.00	10	86.80	88.80	-10	8,590	-0.12%
2019/05/21	5	89.40	0	0.00	91.20	5	8,637	0.06%
2019/05/20	12	89.98	0	0.00	89.60	12	8,578	0.14%
2019/05/17	5	90.28	2	89.40	87.80	3	8,548	0.04%
2019/05/16	1	93.40	4	95.00	94.50	-3	8,525	-0.04%
2019/05/15	2	98.85	0	0.00	98.40	2	8,422	0.02%
2019/05/14	6	99.42	2	98.05	99.00	4	8,338	0.05%
2019/05/13	0	0.00	4	101.50	100.50	-4	8,317	-0.05%
2019/05/10	6	108.42	0	0.00	104.00	6	8,280	0.07%
2019/05/09	6	106.67	1	110.00	108.00	5	8,283	0.06%
2019/05/08	1	111.50	3	113.00	111.50	-2	8,253	-0.02%
2019/05/07	2	110.75	23	111.15	112.00	-21	8,201	-0.26%
2019/05/06	1	109.00	0	0.00	109.00	1	8,192	0.01%
2019/05/03	1	112.50	3	111.50	111.00	-2	8,201	-0.02%
2019/05/02	2	108.75	1	107.50	108.00	1	8,118	0.01%
2019/04/30	2	105.75	2	106.75	110.50	0	8,106	0.00%
2019/04/29	4	109.00	2	108.50	108.00	2	8,060	0.02%
2019/04/26	10	109.70	1	112.50	110.00	9	8,059	0.11%
2019/04/25	0	0.00	6	112.75	113.00	-6	8,029	-0.07%
2019/04/24	24	108.75	7	108.50	109.00	17	8,007	0.21%
2019/04/23	6	113.75	2	115.25	112.50	4	7,893	0.05%
2019/04/22	3	114.00	8	115.06	114.00	-5	7,880	-0.06%
2019/04/19	1	109.50	0	0.00	110.00	1	7,837	0.01%
2019/04/18	4	111.38	17	109.32	109.50	-13	7,884	-0.16%
2019/04/17	3	110.83	4	113.88	112.50	-1	7,867	-0.01%
2019/04/16	5	110.90	4	113.63	109.00	1	7,771	0.01%
2019/04/15	16	109.56	5	109.30	109.50	11	7,665	0.14%
2019/04/12	2	106.50	49	107.35	108.50	-47	7,641	-0.62%
2019/04/11	1	103.00	2	103.50	103.00	-1	7,484	-0.01%
2019/04/10	4	101.25	3	102.33	102.50	1	7,360	0.01%
2019/04/09	26	104.98	5	105.00	102.00	21	7,153	0.29%
2019/04/08	5	99.46	13	101.63	103.00	-8	6,900	-0.12%
2019/04/03	5	97.40	7	97.24	95.60	-2	6,502	-0.03%
2019/04/02	10	94.64	10	95.76	96.00	0	6,381	0.00%
2019/04/01	22	93.65	4	95.38	94.00	18	6,138	0.29%
2019/03/29	18	95.16	26	95.71	95.70	-8	5,878	-0.14%
2019/03/28	10	93.50	0	0.00	93.60	10	5,710	0.18%
2019/03/27	4	94.50	6	94.78	93.10	-2	5,667	-0.04%
2019/03/26	1	92.70	3	93.00	92.00	-2	5,511	-0.04%
2019/03/25	2	89.50	1	90.40	90.40	1	5,522	0.02%
2019/03/22	1	91.90	2	91.80	91.70	-1	5,520	-0.02%
2019/03/21	2	91.60	0	0.00	91.70	2	5,556	0.04%
2019/03/19	0	0.00	8	92.01	92.90	-8	5,727	-0.14%
2019/03/18	0	0.00	1	90.10	89.80	-1	5,614	-0.02%
2019/03/15	4	89.80	2	90.05	89.40	2	5,660	0.04%
2019/03/14	2	89.60	0	0.00	89.30	2	5,734	0.03%
2019/03/13	3	90.37	4	91.03	91.50	-1	5,788	-0.02%
2019/03/12	0	0.00	3	90.00	90.00	-3	5,770	-0.05%
2019/03/11	1	88.00	0	0.00	88.10	1	5,822	0.02%
2019/03/07	0	0.00	4	88.25	87.80	-4	6,014	-0.07%
2019/03/05	1	87.70	2	87.50	87.10	-1	6,202	-0.02%
2019/02/27	4	88.88	3	88.97	89.40	1	6,218	0.02%
2019/02/26	7	93.23	11	92.05	91.50	-4	6,140	-0.07%
2019/02/25	3	88.53	2	89.30	89.50	1	5,877	0.02%
2019/02/22	1	86.80	3	87.00	87.10	-2	5,869	-0.03%
2019/02/21	3	86.67	2	86.90	86.60	1	5,903	0.02%
2019/02/20	2	89.70	4	88.75	88.20	-2	6,000	-0.03%
2019/02/19	7	84.89	8	85.20	85.50	-1	6,061	-0.02%
2019/02/18	9	84.10	5	84.86	84.60	4	6,349	0.06%
2019/02/15	2	85.00	9	85.50	84.80	-7	6,629	-0.11%
2019/02/14	1	82.50	4	83.78	83.00	-3	6,742	-0.04%
2019/02/13	0	0.00	5	82.70	82.60	-5	6,729	-0.07%
2019/02/12	1	83.90	0	0.00	82.50	1	6,730	0.01%
2019/02/11	1	81.40	1	81.40	81.40	0	6,679	0.00%
2019/01/30	0	0.00	4	79.40	79.00	-4	6,682	-0.06%
2019/01/29	1	77.80	1	77.40	77.40	0	6,606	0.00%
2019/01/28	1	78.00	0	0.00	78.70	1	6,608	0.02%
2019/01/25	0	0.00	7	78.46	79.20	-7	6,661	-0.11%
2019/01/24	2	76.40	0	0.00	76.40	2	6,656	0.03%
2019/01/21	3	76.43	1	77.00	76.70	2	6,693	0.03%
2019/01/18	1	75.90	12	75.98	76.70	-11	6,705	-0.16%
2019/01/17	4	74.08	0	0.00	73.70	4	6,666	0.06%
2019/01/16	0	0.00	1	75.20	75.50	-1	6,672	-0.01%
2019/01/15	1	73.30	4	74.23	74.70	-3	6,644	-0.05%
2019/01/14	9	72.64	0	0.00	72.10	9	6,641	0.14%
2019/01/11	2	75.10	3	75.17	75.40	-1	6,639	-0.02%
2019/01/10	6	73.00	5	73.16	74.10	1	6,654	0.02%
2019/01/09	2	73.65	2	73.75	73.80	0	6,598	0.00%
2019/01/07	1	74.60	1	75.70	75.10	0	6,604	0.00%
2019/01/04	3	73.90	4	74.13	73.60	-1	6,564	-0.02%
2019/01/03	3	72.73	1	72.80	72.90	2	6,555	0.03%
2018/12/28	1	80.80	1	80.20	80.20	0	6,517	0.00%
2018/12/27	0	0.00	1	79.60	80.30	-1	6,561	-0.02%
2018/12/26	1	78.30	0	0.00	77.80	1	6,573	0.02%
2018/12/25	4	78.63	0	0.00	78.30	4	6,576	0.06%
2018/12/24	0	0.00	1	82.20	81.40	-1	6,589	-0.02%
2018/12/22	1	80.20	0	0.00	81.40	1	6,618	0.02%
2018/12/21	1	81.00	1	82.60	82.60	0	6,663	0.00%
2018/12/20	1	82.60	1	81.60	81.90	0	6,690	0.00%
2018/12/19	2	82.60	2	82.40	82.50	0	6,692	0.00%
2018/12/18	1	81.00	1	83.00	83.00	0	6,708	0.00%
2018/12/17	6	81.68	1	82.30	81.50	5	6,708	0.07%
2018/12/14	6	82.20	3	82.37	82.40	3	6,780	0.04%
2018/12/13	9	83.97	44	84.32	84.50	-35	6,835	-0.51%
2018/12/12	4	81.50	13	81.58	81.90	-9	6,997	-0.13%
2018/12/11	1	79.50	2	79.75	79.10	-1	7,019	-0.01%
2018/12/10	1	80.70	2	79.65	80.30	-1	7,021	-0.01%
2018/12/07	1	80.30	1	80.80	79.90	0	7,029	0.00%
2018/12/06	5	79.70	4	79.50	80.60	1	7,042	0.01%
2018/12/04	2	82.90	10	82.85	82.70	-8	7,131	-0.11%
2018/12/03	4	81.20	16	80.91	81.90	-12	7,074	-0.17%
2018/11/30	2	78.95	5	79.54	78.30	-3	6,936	-0.04%
2018/11/29	0	0.00	2	79.35	79.20	-2	6,845	-0.03%
2018/11/28	22	77.37	24	78.42	78.80	-2	6,733	-0.03%
2018/11/27	11	76.04	15	76.45	76.60	-4	6,683	-0.06%
2018/11/26	3	75.00	0	0.00	74.60	3	6,621	0.05%
2018/11/22	3	75.50	0	0.00	75.00	3	6,906	0.04%
2018/11/21	1	77.70	6	77.20	77.40	-5	6,980	-0.07%
2018/11/20	1	76.80	0	0.00	76.50	1	6,924	0.01%
2018/11/19	4	77.93	27	79.00	78.10	-23	6,854	-0.34%
2018/11/16	8	78.33	10	78.47	78.40	-2	6,724	-0.03%
2018/11/15	6	77.55	7	77.31	77.50	-1	6,608	-0.02%
2018/11/14	5	75.88	30	74.33	76.50	-25	6,318	-0.40%
2018/11/13	1	69.20	6	70.28	72.60	-5	6,119	-0.08%
2018/11/08	0	0.00	1	68.10	68.00	-1	6,344	-0.02%
2018/11/07	13	68.74	0	0.00	67.50	13	6,581	0.20%
2018/11/05	29	69.13	37	69.52	68.40	-8	6,747	-0.12%
2018/11/02	4	71.43	1	71.60	71.10	3	6,708	0.04%
2018/11/01	22	72.60	5	72.80	72.90	17	6,694	0.25%
2018/10/31	10	71.00	10	71.80	70.70	0	6,699	0.00%
2018/10/23	0	0.00	3	70.60	70.20	-3	6,734	-0.04%
2018/10/19	0	0.00	9	69.73	70.40	-9	6,878	-0.13%
2018/10/18	0	0.00	2	70.25	70.00	-2	6,903	-0.03%
2018/10/17	1	70.20	1	69.60	69.60	0	7,048	0.00%
2018/10/16	0	0.00	5	68.46	68.50	-5	7,026	-0.07%
2018/10/15	4	66.65	1	67.40	66.40	3	7,013	0.04%
2018/10/12	2	63.75	3	64.63	65.50	-1	7,102	-0.01%
2018/10/11	6	63.12	2	63.60	62.60	4	7,208	0.06%
2018/10/09	0	0.00	4	69.13	68.00	-4	7,173	-0.06%
2018/10/08	3	66.63	5	67.46	66.60	-2	7,111	-0.03%
2018/10/05	3	65.10	4	65.08	65.00	-1	7,119	-0.01%
2018/10/02	2	68.45	0	0.00	68.00	2	7,119	0.03%
2018/10/01	2	68.40	16	68.43	68.50	-14	7,077	-0.20%
2018/09/28	3	67.93	3	67.90	68.20	0	7,059	0.00%
2018/09/27	17	68.02	1	68.50	67.90	16	7,007	0.23%
2018/09/26	0	0.00	1	66.90	67.00	-1	6,936	-0.01%
2018/09/25	9	67.82	9	67.59	67.40	0	6,903	0.00%
2018/09/21	2	67.40	1	66.90	67.40	1	6,847	0.01%
2018/09/20	6	67.95	3	67.37	67.10	3	6,780	0.04%
2018/09/19	2	69.60	2	68.80	69.20	0	6,667	0.00%
2018/09/18	8	73.31	10	70.42	69.60	-2	6,522	-0.03%
2018/09/17	1	77.50	1	78.80	77.30	0	6,180	0.00%
2018/09/14	0	0.00	3	77.30	77.50	-3	6,086	-0.05%
2018/09/13	0	0.00	11	77.23	76.50	-11	6,037	-0.18%
2018/09/12	2	76.10	4	76.20	76.50	-2	5,964	-0.03%
2018/09/11	23	76.11	1	74.60	74.90	22	5,888	0.37%
2018/09/10	21	75.60	20	76.34	76.00	1	5,796	0.02%
2018/09/07	1	76.50	1	74.80	74.20	0	5,624	0.00%
2018/09/05	1	77.40	1	77.40	76.80	0	5,505	0.00%
2018/09/04	2	77.20	0	0.00	77.40	2	5,493	0.04%
2018/09/03	7	77.56	5	76.80	77.00	2	5,475	0.04%
2018/08/31	2	78.50	3	79.13	78.60	-1	5,469	-0.02%
2018/08/30	11	79.03	8	79.64	78.60	3	5,494	0.05%
2018/08/29	2	77.50	19	78.23	78.90	-17	5,288	-0.32%
2018/08/28	2	77.70	1	77.40	76.70	1	5,213	0.02%
2018/08/27	1	76.00	4	76.30	76.80	-3	5,159	-0.06%
2018/08/24	0	0.00	5	75.30	75.00	-5	5,111	-0.10%
2018/08/23	2	74.60	1	74.30	75.00	1	5,105	0.02%
2018/08/22	6	76.48	5	76.60	75.40	1	5,084	0.02%
2018/08/21	2	74.45	1	75.20	75.50	1	5,024	0.02%
2018/08/20	7	74.44	6	75.73	74.50	1	4,991	0.02%
2018/08/17	41	78.02	14	76.42	75.90	27	4,865	0.55%
2018/08/16	2	76.45	9	76.71	76.30	-7	4,712	-0.15%
2018/08/15	7	76.97	8	77.51	74.90	-1	4,566	-0.02%
2018/08/14	2	75.10	13	75.22	76.90	-11	4,325	-0.25%
2018/08/13	3	73.03	67	72.43	73.50	-64	4,058	-1.58%
2018/08/09	3	72.23	3	71.93	71.80	0	3,790	0.00%
2018/08/08	2	72.55	0	0.00	71.80	2	3,787	0.05%
2018/08/07	2	72.45	2	72.50	72.80	0	3,805	0.00%
2018/08/06	0	0.00	6	72.18	73.30	-6	3,775	-0.16%
2018/08/02	2	73.10	2	71.00	70.90	0	3,672	0.00%
2018/08/01	4	73.03	2	72.95	73.00	2	3,592	0.06%
2018/07/31	1	72.20	0	0.00	72.00	1	3,505	0.03%
2018/07/30	2	71.60	2	71.45	71.80	0	3,504	0.00%
2018/07/26	1	70.80	2	71.50	70.80	-1	3,402	-0.03%
2018/07/25	1	72.10	4	72.43	72.20	-3	3,293	-0.09%
2018/07/24	1	72.60	11	72.60	72.50	-10	3,226	-0.31%
2018/07/23	1	70.50	0	0.00	70.80	1	3,015	0.03%
2018/07/20	30	70.08	10	70.52	69.90	20	2,969	0.67%
2018/07/19	21	70.85	13	71.15	69.90	8	2,910	0.27%
2018/07/18	3	69.83	14	69.18	70.50	-11	2,785	-0.39%
2018/07/17	7	66.84	5	67.20	67.20	2	2,640	0.08%
2018/07/16	6	66.55	7	66.93	65.80	-1	2,580	-0.04%
2018/07/13	3	64.87	1	65.60	65.60	2	2,529	0.08%
2018/07/12	1	67.20	3	67.73	67.70	-2	2,476	-0.08%
2018/07/10	7	67.13	0	0.00	67.40	7	2,403	0.29%
2018/07/06	0	0.00	5	66.30	66.00	-5	2,443	-0.20%
2018/07/03	2	66.30	0	0.00	66.30	2	2,503	0.08%
2018/07/02	5	67.40	0	0.00	66.60	5	2,528	0.20%
2018/06/29	5	67.30	0	0.00	67.40	5	2,535	0.20%
2018/06/28	0	0.00	1	66.30	66.70	-1	2,535	-0.04%
2018/06/27	1	66.80	0	0.00	66.80	1	2,556	0.04%
2018/06/26	2	66.15	2	66.00	66.20	0	2,601	0.00%
2018/06/25	1	67.10	1	67.60	67.10	0	2,618	0.00%
2018/06/22	1	68.10	1	67.90	67.90	0	2,679	0.00%
2018/06/21	0	0.00	1	68.90	69.10	-1	2,712	-0.04%
2018/06/20	6	68.10	0	0.00	67.60	6	2,767	0.22%
2018/06/15	2	69.85	1	69.80	69.80	1	2,835	0.04%
2018/06/14	12	70.66	2	70.65	69.80	10	2,944	0.34%
2018/06/13	1	70.10	1	70.50	70.90	0	2,974	0.00%
2018/06/12	2	70.75	2	70.30	69.80	0	3,155	0.00%
2018/06/08	3	71.40	3	72.27	71.00	0	3,384	0.00%
2018/06/07	1	71.50	5	71.58	71.90	-4	3,811	-0.10%
2018/06/06	1	69.90	1	70.50	70.90	0	3,749	0.00%
2018/06/05	7	70.03	0	0.00	69.90	7	3,756	0.19%
2018/06/04	0	0.00	10	69.60	70.60	-10	3,735	-0.27%
2018/06/01	1	67.80	1	68.40	68.60	0	3,677	0.00%
2018/05/30	3	68.00	1	68.00	67.70	2	3,678	0.05%
2018/05/28	0	0.00	3	67.80	68.30	-3	3,681	-0.08%
2018/05/24	0	0.00	2	68.00	68.00	-2	3,693	-0.05%
2018/05/21	1	67.00	7	67.44	67.60	-6	3,838	-0.16%
2018/05/18	0	0.00	4	66.43	66.40	-4	3,817	-0.10%
2018/05/17	0	0.00	1	66.30	66.70	-1	3,840	-0.03%
2018/05/16	1	65.60	1	65.70	65.70	0	3,819	0.00%
2018/05/15	9	67.62	3	68.00	66.10	6	3,834	0.16%
2018/05/14	0	0.00	3	67.53	67.50	-3	3,880	-0.08%
2018/05/11	1	65.50	3	66.20	66.00	-2	3,876	-0.05%
2018/05/09	4	64.90	0	0.00	65.00	4	3,951	0.10%
2018/05/08	0	0.00	1	65.60	65.50	-1	3,984	-0.03%
2018/05/07	0	0.00	1	65.00	65.00	-1	3,972	-0.03%
2018/05/04	1	62.90	0	0.00	62.70	1	3,954	0.03%
2018/05/03	1	63.00	1	63.20	63.00	0	3,973	0.00%
2018/05/02	5	64.44	6	64.30	63.90	-1	4,010	-0.02%
2018/04/30	0	0.00	18	63.77	64.90	-18	4,037	-0.45%
2018/04/27	0	0.00	7	63.00	62.60	-7	4,054	-0.17%
2018/04/26	1	63.00	3	63.10	62.50	-2	4,120	-0.05%
2018/04/25	2	62.40	9	61.74	63.20	-7	4,166	-0.17%
2018/04/24	14	62.74	10	63.90	62.50	4	4,192	0.10%
2018/04/23	1	64.60	5	65.10	64.90	-4	4,198	-0.10%
2018/04/20	0	0.00	2	65.95	65.90	-2	4,222	-0.05%
2018/04/19	1	66.20	9	66.30	66.40	-8	4,238	-0.19%
2018/04/18	0	0.00	1	65.50	65.70	-1	4,244	-0.02%
2018/04/17	4	65.53	0	0.00	64.80	4	4,263	0.09%
2018/04/16	25	67.00	3	66.97	66.80	22	4,256	0.52%
2018/04/13	1	67.50	0	0.00	66.80	1	4,358	0.02%
2018/04/12	5	66.68	0	0.00	66.80	5	4,364	0.11%
2018/04/11	1	67.90	1	66.50	66.50	0	4,360	0.00%
2018/04/09	2	67.80	0	0.00	67.30	2	4,343	0.05%
2018/04/02	0	0.00	1	69.60	69.20	-1	4,325	-0.02%
2018/03/30	4	68.98	0	0.00	68.90	4	4,364	0.09%
2018/03/29	1	70.00	0	0.00	69.80	1	4,420	0.02%
2018/03/28	0	0.00	1	69.70	69.90	-1	4,429	-0.02%
2018/03/27	1	70.20	1	70.10	70.50	0	4,395	0.00%
2018/03/23	6	67.87	2	67.90	67.50	4	4,330	0.09%
2018/03/20	2	71.40	4	70.28	71.10	-2	4,175	-0.05%
2018/03/19	5	70.08	8	69.99	69.60	-3	4,077	-0.07%
2018/03/16	26	70.55	21	69.45	69.50	5	4,050	0.12%
2018/03/15	6	70.10	1	69.70	70.10	5	3,893	0.13%
2018/03/14	3	68.60	2	69.00	68.80	1	3,810	0.03%
2018/03/13	19	69.71	20	70.37	70.10	-1	3,720	-0.03%
2018/03/12	0	0.00	1	64.10	64.30	-1	3,300	-0.03%
2018/03/09	0	0.00	7	62.01	62.70	-7	3,314	-0.21%
2018/03/08	1	63.20	0	0.00	62.60	1	3,334	0.03%
2018/03/07	1	63.00	11	64.11	63.90	-10	3,429	-0.29%
2018/03/06	0	0.00	2	63.00	63.00	-2	3,577	-0.06%
2018/03/05	2	63.10	10	63.09	62.30	-8	3,721	-0.21%
2018/03/02	3	63.37	0	0.00	63.10	3	3,756	0.08%
2018/03/01	1	63.40	1	64.20	64.20	0	3,763	0.00%
2018/02/27	1	63.90	1	63.90	63.90	0	3,770	0.00%
2018/02/26	0	0.00	8	64.12	63.60	-8	3,761	-0.21%
2018/02/23	7	63.70	2	63.60	63.50	5	3,777	0.13%
2018/02/22	0	0.00	2	61.40	61.70	-2	3,801	-0.05%
2018/02/21	2	61.10	0	0.00	61.00	2	3,802	0.05%
2018/02/12	3	61.00	0	0.00	61.40	3	3,728	0.08%
2018/02/09	1	59.40	0	0.00	60.70	1	3,884	0.03%
2018/02/08	1	62.00	0	0.00	61.80	1	3,931	0.03%
2018/02/07	0	0.00	1	63.30	62.90	-1	3,999	-0.03%
2018/02/06	16	61.77	0	0.00	60.60	16	4,104	0.39%
2018/02/05	3	64.60	1	64.40	64.70	2	4,116	0.05%
2018/02/02	6	67.53	1	67.30	67.00	5	4,121	0.12%
2018/02/01	5	68.48	5	68.80	68.20	0	4,247	0.00%
2018/01/31	3	66.40	1	65.90	66.80	2	4,370	0.05%
2018/01/30	10	67.10	0	0.00	66.60	10	4,413	0.23%
2018/01/26	0	0.00	5	67.60	67.30	-5	4,617	-0.11%
2018/01/25	10	67.90	1	68.80	67.70	9	4,774	0.19%
2018/01/23	3	67.03	0	0.00	67.00	3	5,157	0.06%
2018/01/22	2	67.40	0	0.00	67.20	2	5,299	0.04%
2018/01/19	11	69.87	0	0.00	68.90	11	5,369	0.20%
2018/01/18	3	69.50	0	0.00	69.20	3	5,402	0.06%
2018/01/17	3	69.40	0	0.00	69.40	3	5,584	0.05%
2018/01/15	5	68.90	5	69.60	68.70	0	6,252	0.00%
2018/01/12	0	0.00	2	69.00	68.80	-2	6,374	-0.03%
2018/01/09	1	70.10	4	69.90	69.20	-3	6,405	-0.05%
2018/01/05	2	66.90	4	67.00	67.20	-2	6,309	-0.03%
2018/01/04	29	66.76	1	66.80	66.90	28	6,328	0.44%
2018/01/03	1	66.30	0	0.00	66.10	1	6,464	0.02%
2018/01/02	0	0.00	1	66.30	66.30	-1	6,472	-0.02%